586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,184300,18923159500,39250,39250,39250,39250,19258
|
|
20231011,184200,18923159500,39250,39250,39250,39250,0
|
|
20231011,184100,18923159500,39250,39250,39250,39250,0
|
|
20231011,184000,18923159500,39250,39250,39250,39250,0
|
|
20231011,183900,18923159500,39250,39250,39250,39250,0
|
|
20231011,183800,18923159500,39250,39250,39250,39250,0
|
|
20231011,183700,18923159500,39250,39250,39250,39250,0
|
|
20231011,183600,18923159500,39250,39250,39250,39250,0
|
|
20231011,183500,18923159500,39250,39250,39250,39250,0
|
|
20231011,183400,18923159500,39250,39250,39250,39250,0
|
|
20231011,183300,18923159500,39250,39250,39250,39250,0
|
|
20231011,183200,18923159500,39250,39250,39250,39250,0
|
|
20231011,183100,18923159500,39250,39250,39250,39250,0
|
|
20231011,183000,18923159500,39250,39250,39250,39250,0
|
|
20231011,182900,18923159500,39250,39250,39250,39250,0
|
|
20231011,182800,18923159500,39250,39250,39250,39250,0
|
|
20231011,182700,18923159500,39250,39250,39250,39250,0
|
|
20231011,182600,18923159500,39250,39250,39250,39250,0
|
|
20231011,182500,18923159500,39250,39250,39250,39250,0
|
|
20231011,182400,18923159500,39250,39250,39250,39250,0
|
|
20231011,182300,18923159500,39250,39250,39250,39250,0
|
|
20231011,182200,18923159500,39250,39250,39250,39250,0
|
|
20231011,182100,18923159500,39250,39250,39250,39250,0
|
|
20231011,182000,18923159500,39250,39250,39250,39250,0
|
|
20231011,181900,18923159500,39250,39250,39250,39250,0
|
|
20231011,181800,18923159500,39250,39250,39250,39250,0
|
|
20231011,181700,18923159500,39250,39250,39250,39250,0
|
|
20231011,181600,18923159500,39250,39250,39250,39250,0
|
|
20231011,181500,18923159500,39250,39250,39250,39250,0
|
|
20231011,181400,18923159500,39250,39250,39250,39250,0
|
|
20231011,181300,18923159500,39250,39250,39250,39250,19258
|
|
20231011,181200,18923159500,39250,39250,39250,39250,0
|
|
20231011,181100,18923159500,39250,39250,39250,39250,0
|
|
20231011,181000,18923159500,39250,39250,39250,39250,0
|
|
20231011,180900,18923159500,39250,39250,39250,39250,0
|
|
20231011,180800,18923159500,39250,39250,39250,39250,0
|
|
20231011,180700,18923159500,39250,39250,39250,39250,0
|
|
20231011,180600,18923159500,39250,39250,39250,39250,0
|
|
20231011,180500,18923159500,39250,39250,39250,39250,0
|
|
20231011,180400,18923159500,39250,39250,39250,39250,0
|
|
20231011,180300,18923159500,39250,39250,39250,39250,0
|
|
20231011,180200,18923159500,39250,39250,39250,39250,0
|
|
20231011,180100,18923159500,39250,39250,39250,39250,0
|
|
20231011,180000,18923159500,39250,39250,39250,39250,0
|
|
20231011,175900,18923159500,39250,39250,39250,39250,0
|
|
20231011,175800,18923159500,39250,39250,39250,39250,0
|
|
20231011,175700,18923159500,39250,39250,39250,39250,0
|
|
20231011,175600,18923159500,39250,39250,39250,39250,0
|
|
20231011,175500,18923159500,39250,39250,39250,39250,0
|
|
20231011,175400,18923159500,39250,39250,39250,39250,0
|
|
20231011,175300,18923159500,39250,39250,39250,39250,0
|
|
20231011,175200,18923159500,39250,39250,39250,39250,0
|
|
20231011,175100,18923159500,39250,39250,39250,39250,0
|
|
20231011,175000,18923159500,39250,39250,39250,39250,0
|
|
20231011,174900,18923159500,39250,39250,39250,39250,0
|
|
20231011,174800,18923159500,39250,39250,39250,39250,0
|
|
20231011,174700,18923159500,39250,39250,39250,39250,0
|
|
20231011,174600,18923159500,39250,39250,39250,39250,0
|
|
20231011,174500,18923159500,39250,39250,39250,39250,0
|
|
20231011,174400,18923159500,39250,39250,39250,39250,0
|
|
20231011,174300,18923159500,39250,39250,39250,39250,19258
|
|
20231011,174200,18923159500,39250,39250,39250,39250,0
|
|
20231011,174100,18923159500,39250,39250,39250,39250,0
|
|
20231011,174000,18923159500,39250,39250,39250,39250,0
|
|
20231011,173900,18923159500,39250,39250,39250,39250,0
|
|
20231011,173800,18923159500,39250,39250,39250,39250,0
|
|
20231011,173700,18923159500,39250,39250,39250,39250,0
|
|
20231011,173600,18923159500,39250,39250,39250,39250,0
|
|
20231011,173500,18923159500,39250,39250,39250,39250,0
|
|
20231011,173400,18923159500,39250,39250,39250,39250,0
|
|
20231011,173300,18923159500,39250,39250,39250,39250,0
|
|
20231011,173200,18923159500,39250,39250,39250,39250,0
|
|
20231011,173100,18923159500,39250,39250,39250,39250,0
|
|
20231011,173000,18923159500,39250,39250,39250,39250,0
|
|
20231011,172900,18923159500,39250,39250,39250,39250,0
|
|
20231011,172800,18923159500,39250,39250,39250,39250,0
|
|
20231011,172700,18923159500,39250,39250,39250,39250,0
|
|
20231011,172600,18923159500,39250,39250,39250,39250,0
|
|
20231011,172500,18923159500,39250,39250,39250,39250,0
|
|
20231011,172400,18923159500,39250,39250,39250,39250,0
|
|
20231011,172300,18923159500,39250,39250,39250,39250,0
|
|
20231011,172200,18923159500,39250,39250,39250,39250,0
|
|
20231011,172100,18923159500,39250,39250,39250,39250,0
|
|
20231011,172000,18923159500,39250,39250,39250,39250,0
|
|
20231011,171900,18923159500,39250,39250,39250,39250,0
|
|
20231011,171800,18923159500,39250,39250,39250,39250,0
|
|
20231011,171700,18923159500,39250,39250,39250,39250,0
|
|
20231011,171600,18923159500,39250,39250,39250,39250,0
|
|
20231011,171500,18923159500,39250,39250,39250,39250,0
|
|
20231011,171400,18923159500,39250,39250,39250,39250,0
|
|
20231011,171300,18923159500,39250,39250,39250,39250,19258
|
|
20231011,171200,18923159500,39250,39250,39250,39250,0
|
|
20231011,171100,18923159500,39250,39250,39250,39250,0
|
|
20231011,171000,18923159500,39250,39250,39250,39250,0
|
|
20231011,170900,18923159500,39250,39250,39250,39250,0
|
|
20231011,170800,18923159500,39250,39250,39250,39250,0
|
|
20231011,170700,18923159500,39250,39250,39250,39250,0
|
|
20231011,170600,18923159500,39250,39250,39250,39250,0
|
|
20231011,170500,18923159500,39250,39250,39250,39250,0
|
|
20231011,170400,18923159500,39250,39250,39250,39250,0
|
|
20231011,170300,18923159500,39250,39250,39250,39250,0
|
|
20231011,170200,18923159500,39250,39250,39250,39250,0
|
|
20231011,170100,18923159500,39250,39250,39250,39250,0
|
|
20231011,170000,18923159500,39250,39250,39250,39250,0
|
|
20231011,165900,18923159500,39250,39250,39250,39250,0
|
|
20231011,165800,18923159500,39250,39250,39250,39250,0
|
|
20231011,165700,18923159500,39250,39250,39250,39250,0
|
|
20231011,165600,18923159500,39250,39250,39250,39250,0
|
|
20231011,165500,18923159500,39250,39250,39250,39250,0
|
|
20231011,165400,18923159500,39250,39250,39250,39250,0
|
|
20231011,165300,18923159500,39250,39250,39250,39250,0
|
|
20231011,165200,18923159500,39250,39250,39250,39250,0
|
|
20231011,165100,18923159500,39250,39250,39250,39250,0
|
|
20231011,165000,18923159500,39250,39250,39250,39250,0
|
|
20231011,164900,18923159500,39250,39250,39250,39250,0
|
|
20231011,164800,18923159500,39250,39250,39250,39250,0
|
|
20231011,164700,18923159500,39250,39250,39250,39250,0
|
|
20231011,164600,18923159500,39250,39250,39250,39250,0
|
|
20231011,164500,18923159500,39250,39250,39250,39250,0
|
|
20231011,164400,18923159500,39250,39250,39250,39250,0
|
|
20231011,164300,18923159500,39250,39250,39250,39250,19258
|
|
20231011,164200,18923159500,39250,39250,39250,39250,0
|
|
20231011,164100,18923159500,39250,39250,39250,39250,0
|
|
20231011,164000,18923159500,39250,39250,39250,39250,0
|
|
20231011,163900,18923159500,39250,39250,39250,39250,0
|
|
20231011,163800,18923159500,39250,39250,39250,39250,0
|
|
20231011,163700,18923159500,39250,39250,39250,39250,0
|
|
20231011,163600,18923159500,39250,39250,39250,39250,0
|
|
20231011,163500,18923159500,39250,39250,39250,39250,0
|
|
20231011,163400,18923159500,39250,39250,39250,39250,0
|
|
20231011,163300,18923159500,39250,39250,39250,39250,0
|
|
20231011,163200,18923159500,39250,39250,39250,39250,0
|
|
20231011,163100,18923159500,39250,39250,39250,39250,0
|
|
20231011,163000,18923159500,39250,39250,39250,39250,0
|
|
20231011,162900,18923159500,39250,39250,39250,39250,0
|
|
20231011,162800,18923159500,39250,39250,39250,39250,0
|
|
20231011,162700,18923159500,39250,39250,39250,39250,0
|
|
20231011,162600,18923159500,39250,39250,39250,39250,0
|
|
20231011,162500,18923159500,39250,39250,39250,39250,0
|
|
20231011,162400,18923159500,39250,39250,39250,39250,0
|
|
20231011,162300,18923159500,39250,39250,39250,39250,0
|
|
20231011,162200,18923159500,39250,39250,39250,39250,0
|
|
20231011,162100,18923159500,39250,39250,39250,39250,0
|
|
20231011,162000,18923159500,39250,39250,39250,39250,0
|
|
20231011,161900,18923159500,39250,39250,39250,39250,0
|
|
20231011,161800,18923159500,39250,39250,39250,39250,0
|
|
20231011,161700,18923159500,39250,39250,39250,39250,0
|
|
20231011,161600,18923159500,39250,39250,39250,39250,0
|
|
20231011,161500,18923159500,39250,39250,39250,39250,0
|
|
20231011,161400,18923159500,39250,39250,39250,39250,0
|
|
20231011,161300,18923159500,39250,39250,39250,39250,19258
|
|
20231011,161200,18923159500,39250,39250,39250,39250,0
|
|
20231011,161100,18923159500,39250,39250,39250,39250,0
|
|
20231011,161000,18923159500,39250,39250,39250,39250,0
|
|
20231011,160900,18923159500,39250,39250,39250,39250,0
|
|
20231011,160800,18923159500,39250,39250,39250,39250,0
|
|
20231011,160700,18923159500,39250,39250,39250,39250,0
|
|
20231011,160600,18923159500,39250,39250,39250,39250,0
|
|
20231011,160500,18923159500,39250,39250,39250,39250,0
|
|
20231011,160400,18923159500,39250,39250,39250,39250,0
|
|
20231011,160300,18923159500,39250,39250,39250,39250,0
|
|
20231011,160200,18923159500,39250,39250,39250,39250,0
|
|
20231011,160100,18923159500,39250,39250,39250,39250,0
|
|
20231011,160000,18923159500,39250,39250,39250,39250,0
|
|
20231011,155900,18923159500,39250,39250,39250,39250,0
|
|
20231011,155800,18923159500,39250,39250,39250,39250,0
|
|
20231011,155700,18923159500,39250,39250,39250,39250,0
|
|
20231011,155600,18923159500,39250,39250,39250,39250,0
|
|
20231011,155500,18923159500,39250,39250,39250,39250,0
|
|
20231011,155400,18923159500,39250,39250,39250,39250,0
|
|
20231011,155300,18923159500,39250,39250,39250,39250,0
|
|
20231011,155200,18923159500,39250,39250,39250,39250,0
|
|
20231011,155100,18923159500,39250,39250,39250,39250,0
|
|
20231011,155000,18923159500,39250,39250,39250,39250,0
|
|
20231011,154900,18923159500,39250,39250,39250,39250,0
|
|
20231011,154800,18923159500,39250,39250,39250,39250,0
|
|
20231011,154700,18923159500,39250,39250,39250,39250,0
|
|
20231011,154600,18923159500,39250,39250,39250,39250,0
|
|
20231011,154500,18923159500,39250,39250,39250,39250,0
|
|
20231011,154400,18923159500,39250,39250,39250,39250,0
|
|
20231011,154300,18923159500,39250,39250,39250,39250,19258
|
|
20231011,154200,18923159500,39250,39250,39250,39250,0
|
|
20231011,154100,18923159500,39250,39250,39250,39250,0
|
|
20231011,154000,18923159500,39250,39250,39250,39250,0
|
|
20231011,153900,18923159500,39250,39250,39250,39250,0
|
|
20231011,153800,18923159500,39250,39250,39250,39250,0
|
|
20231011,153700,18923159500,39250,39250,39250,39250,0
|
|
20231011,153600,18923159500,39250,39250,39250,39250,0
|
|
20231011,153500,18923159500,39250,39250,39250,39250,0
|
|
20231011,153400,18923159500,39250,39250,39250,39250,0
|
|
20231011,153300,18923159500,39250,39250,39250,39250,0
|
|
20231011,153200,18923159500,39250,39250,39250,39250,0
|
|
20231011,153100,18923159500,39250,39250,39250,39250,0
|
|
20231011,153000,18923159500,39250,39250,39250,39250,19258
|
|
20231011,152900,18167283000,39200,39200,39200,39200,0
|
|
20231011,152800,18167283000,39200,39200,39200,39200,0
|
|
20231011,152700,18167283000,39200,39200,39200,39200,0
|
|
20231011,152600,18167283000,39200,39200,39200,39200,0
|
|
20231011,152500,18167283000,39200,39200,39200,39200,0
|
|
20231011,152400,18167283000,39200,39200,39200,39200,0
|
|
20231011,152300,18167283000,39200,39200,39200,39200,0
|
|
20231011,152200,18167283000,39200,39200,39200,39200,0
|
|
20231011,152100,18167283000,39200,39200,39200,39200,0
|
|
20231011,152000,18167283000,39200,39200,39200,39200,0
|
|
20231011,151900,18167283000,39200,39300,39300,39150,1914
|
|
20231011,151800,18092161800,39250,39200,39300,39200,2137
|
|
20231011,151700,18008282800,39200,39150,39250,39150,2308
|
|
20231011,151600,17917808600,39200,39000,39200,38950,2871
|
|
20231011,151500,17805509900,39000,39000,39000,38950,637
|
|
20231011,151400,17780669300,39000,38900,39000,38800,886
|
|
20231011,151300,17746182750,38850,38900,39050,38800,2383
|
|
20231011,151200,17653360300,38950,38750,38950,38750,3267
|
|
20231011,151100,17526415000,38800,38800,38800,38750,583
|
|
20231011,151000,17503806350,38800,38750,38800,38700,1034
|
|
20231011,150900,17463731600,38750,38750,38750,38700,2197
|
|
20231011,150800,17378613000,38750,38700,38750,38700,706
|
|
20231011,150700,17351267500,38750,38700,38800,38700,1216
|
|
20231011,150600,17304143100,38700,38850,38850,38700,3545
|
|
20231011,150500,17166644850,38800,38800,38800,38750,3547
|
|
20231011,150400,17029023150,38750,38850,38850,38750,1338
|
|
20231011,150300,16977104700,38800,38850,38850,38800,2215
|
|
20231011,150200,16891063050,38800,38750,38850,38700,3085
|
|
20231011,150100,16771529450,38700,38850,38850,38550,7080
|
|
20231011,150000,16497454100,38850,39050,39050,38850,3771
|
|
20231011,145900,16350577550,39000,39050,39100,39000,852
|
|
20231011,145800,16317302000,39050,39150,39150,39050,1589
|
|
20231011,145700,16255141400,39200,39200,39200,39150,764
|
|
20231011,145600,16225210500,39200,39150,39200,39150,857
|
|
20231011,145500,16191623250,39150,39200,39200,39150,561
|
|
20231011,145400,16169640000,39200,39150,39200,39150,727
|
|
20231011,145300,16141147400,39150,39200,39200,39150,1151
|
|
20231011,145200,16096035800,39200,39200,39200,39150,1427
|
|
20231011,145100,16040136500,39150,39150,39200,39150,1033
|
|
20231011,145000,15999682100,39150,39200,39200,39150,445
|
|
20231011,144900,15982239400,39200,39250,39250,39150,814
|
|
20231011,144800,15950328750,39250,39250,39250,39200,606
|
|
20231011,144700,15926561900,39250,39200,39250,39200,651
|
|
20231011,144600,15901022000,39200,39250,39300,39150,871
|
|
20231011,144500,15866848650,39200,39200,39250,39150,1655
|
|
20231011,144400,15801967500,39150,39200,39200,39150,612
|
|
20231011,144300,15777981350,39200,39200,39200,39150,932
|
|
20231011,144200,15741455850,39150,39200,39200,39150,680
|
|
20231011,144100,15714806350,39200,39150,39200,39150,697
|
|
20231011,144000,15687485700,39200,39200,39250,39150,1046
|
|
20231011,143900,15646483050,39200,39300,39300,39150,1051
|
|
20231011,143800,15605243850,39300,39300,39350,39300,1216
|
|
20231011,143700,15557437350,39300,39300,39350,39300,800
|
|
20231011,143600,15525986000,39300,39300,39300,39250,420
|
|
20231011,143500,15509482100,39250,39350,39350,39250,430
|
|
20231011,143400,15492572650,39350,39300,39350,39300,604
|
|
20231011,143300,15468816600,39300,39300,39400,39300,992
|
|
20231011,143200,15429796900,39350,39350,39400,39300,672
|
|
20231011,143100,15403342900,39300,39400,39450,39300,3612
|
|
20231011,143000,15261074300,39400,39250,39400,39250,2129
|
|
20231011,142900,15177345450,39250,39300,39300,39250,557
|
|
20231011,142800,15155465500,39250,39400,39450,39250,2062
|
|
20231011,142700,15074327300,39400,39400,39450,39350,575
|
|
20231011,142600,15051675000,39400,39400,39450,39350,705
|
|
20231011,142500,15023886000,39400,39450,39450,39400,1403
|
|
20231011,142400,14968598500,39450,39400,39450,39400,1600
|
|
20231011,142300,14905528400,39400,39450,39500,39400,1652
|
|
20231011,142200,14840365000,39450,39400,39500,39350,6034
|
|
20231011,142100,14602486600,39400,39350,39400,39350,1837
|
|
20231011,142000,14530128700,39350,39400,39400,39350,2742
|
|
20231011,141900,14422156300,39400,39350,39400,39300,3460
|
|
20231011,141800,14285968300,39350,39350,39350,39250,5071
|
|
20231011,141700,14086666800,39350,39100,39350,39100,7167
|
|
20231011,141600,13805725750,39100,38950,39100,38950,6574
|
|
20231011,141500,13549195100,38950,39000,39000,38950,656
|
|
20231011,141400,13523619950,39000,38950,39000,38950,635
|
|
20231011,141300,13498857800,39000,39000,39000,38950,1016
|
|
20231011,141200,13459240700,39000,38950,39000,38950,1783
|
|
20231011,141100,13389767850,38950,38900,38950,38900,1955
|
|
20231011,141000,13313675900,38900,38900,38900,38850,824
|
|
20231011,140900,13281636100,38850,38800,38900,38750,1914
|
|
20231011,140800,13207351700,38800,38750,38800,38750,472
|
|
20231011,140700,13189047500,38750,38750,38800,38750,719
|
|
20231011,140600,13161172000,38750,38800,38850,38750,1792
|
|
20231011,140500,13091653500,38850,38800,38850,38800,904
|
|
20231011,140400,13056555950,38800,38850,38850,38800,800
|
|
20231011,140300,13025501950,38850,38900,38950,38850,1981
|
|
20231011,140200,12948499600,38900,38900,38950,38900,528
|
|
20231011,140100,12927956850,38900,38950,38950,38850,1317
|
|
20231011,140000,12876732900,38950,38950,38950,38900,622
|
|
20231011,135900,12852518550,38950,38950,38950,38900,677
|
|
20231011,135800,12826166200,38950,39000,39000,38900,1382
|
|
20231011,135700,12772339950,38950,38950,39000,38950,935
|
|
20231011,135600,12735899600,39000,39000,39000,38950,430
|
|
20231011,135500,12719131850,39000,38950,39000,38900,1873
|
|
20231011,135400,12646147850,38950,38900,38950,38900,1559
|
|
20231011,135300,12585441900,38900,38900,38950,38900,1651
|
|
20231011,135200,12521212950,38900,38900,38950,38850,1269
|
|
20231011,135100,12471840900,38900,38850,38900,38850,989
|
|
20231011,135000,12433379750,38850,38850,38900,38850,1327
|
|
20231011,134900,12381822300,38800,38850,38900,38800,3239
|
|
20231011,134800,12256004100,38850,38900,38900,38850,791
|
|
20231011,134700,12225237200,38850,38900,38900,38850,1180
|
|
20231011,134600,12179335700,38900,38850,38900,38800,2821
|
|
20231011,134500,12069706550,38850,38800,38850,38800,1149
|
|
20231011,134400,12025102900,38850,38800,38850,38800,1084
|
|
20231011,134300,11983020150,38800,38800,38800,38750,2347
|
|
20231011,134200,11891958300,38750,38800,38800,38750,639
|
|
20231011,134100,11867169100,38800,38750,38800,38750,2113
|
|
20231011,134000,11785266900,38750,38600,38750,38550,7220
|
|
20231011,133900,11506198350,38600,38600,38600,38550,196
|
|
20231011,133800,11498633250,38600,38550,38600,38550,941
|
|
20231011,133700,11462357650,38550,38500,38550,38500,397
|
|
20231011,133600,11447062400,38500,38500,38500,38450,864
|
|
20231011,133500,11413799750,38500,38450,38550,38450,530
|
|
20231011,133400,11393397800,38450,38400,38500,38400,542
|
|
20231011,133300,11372563000,38350,38350,38400,38350,265
|
|
20231011,133200,11362391250,38400,38400,38450,38350,674
|
|
20231011,133100,11336497800,38350,38400,38450,38350,531
|
|
20231011,133000,11316109100,38400,38550,38550,38400,570
|
|
20231011,132900,11294181850,38550,38450,38550,38450,447
|
|
20231011,132800,11276974100,38450,38400,38550,38400,332
|
|
20231011,132700,11264189950,38400,38450,38450,38400,674
|
|
20231011,132600,11238301650,38450,38550,38600,38450,1265
|
|
20231011,132500,11189598400,38550,38550,38600,38500,498
|
|
20231011,132400,11170404650,38550,38600,38600,38550,856
|
|
20231011,132300,11137397650,38550,38550,38600,38500,1580
|
|
20231011,132200,11076424150,38500,38550,38550,38500,404
|
|
20231011,132100,11060859900,38550,38600,38600,38500,222
|
|
20231011,132000,11052303050,38600,38600,38650,38550,1264
|
|
20231011,131900,11003525150,38650,38550,38650,38550,2724
|
|
20231011,131800,10898432150,38500,38450,38500,38400,5722
|
|
20231011,131700,10678226150,38400,38450,38450,38400,2257
|
|
20231011,131600,10591446250,38450,38450,38450,38400,362
|
|
20231011,131500,10577535050,38400,38450,38450,38300,1303
|
|
20231011,131400,10527520600,38400,38350,38400,38350,5060
|
|
20231011,131300,10333243350,38300,38300,38350,38300,1178
|
|
20231011,131200,10288080850,38300,38300,38350,38300,1449
|
|
20231011,131100,10232573400,38300,38300,38300,38250,3136
|
|
20231011,131000,10112465150,38300,38250,38300,38250,269
|
|
20231011,130900,10102163550,38250,38250,38300,38250,479
|
|
20231011,130800,10083840750,38250,38200,38250,38200,1656
|
|
20231011,130700,10020499950,38200,38200,38250,38200,264
|
|
20231011,130600,10010415100,38200,38200,38250,38200,250
|
|
20231011,130500,10000863150,38200,38200,38250,38200,2680
|
|
20231011,130400,9898479150,38150,38150,38200,38150,262
|
|
20231011,130300,9888482200,38150,38150,38150,38150,257
|
|
20231011,130200,9878677650,38150,38200,38200,38150,79
|
|
20231011,130100,9875661100,38200,38150,38200,38150,206
|
|
20231011,130000,9867796050,38150,38200,38200,38150,69
|
|
20231011,125900,9865162750,38200,38150,38200,38150,178
|
|
20231011,125800,9858370250,38150,38150,38200,38150,77
|
|
20231011,125700,9855431600,38200,38100,38200,38100,110
|
|
20231011,125600,9851232800,38150,38200,38200,38150,333
|
|
20231011,125500,9838528800,38150,38150,38200,38150,49
|
|
20231011,125400,9836658850,38150,38150,38200,38150,163
|
|
20231011,125300,9830440300,38150,38100,38150,38100,881
|
|
20231011,125200,9796830550,38100,38150,38150,38100,556
|
|
20231011,125100,9775642950,38100,38100,38150,38100,1511
|
|
20231011,125000,9718003800,38150,38100,38150,38050,1834
|
|
20231011,124900,9648125200,38050,38000,38050,38000,1372
|
|
20231011,124800,9595962200,37950,38000,38000,37950,234
|
|
20231011,124700,9587079500,37950,37900,37950,37900,1928
|
|
20231011,124600,9513914450,37900,37950,38000,37900,337
|
|
20231011,124500,9501127800,37950,38000,38000,37950,365
|
|
20231011,124400,9487274550,38000,38000,38000,38000,2
|
|
20231011,124300,9487198550,38000,38000,38000,37950,375
|
|
20231011,124200,9472949600,38000,38050,38050,38000,878
|
|
20231011,124100,9439585400,38050,38050,38050,38050,41
|
|
20231011,124000,9438025350,38050,38050,38050,38000,95
|
|
20231011,123900,9434411800,38000,38100,38100,38000,72
|
|
20231011,123800,9431672300,38050,38050,38100,38050,201
|
|
20231011,123700,9424022550,38050,38050,38050,38000,933
|
|
20231011,123600,9388521950,38050,38050,38050,38050,138
|
|
20231011,123500,9383271050,38000,38000,38000,38000,87
|
|
20231011,123400,9379965050,38050,38000,38050,38000,65
|
|
20231011,123300,9377494300,38000,38000,38000,37950,842
|
|
20231011,123200,9345510800,38000,38000,38000,37950,260
|
|
20231011,123100,9335639550,37950,37950,38000,37950,169
|
|
20231011,123000,9329221250,37950,37900,37950,37850,1366
|
|
20231011,122900,9277438750,37900,37850,37900,37850,615
|
|
20231011,122800,9254159300,37850,37850,37850,37800,161
|
|
20231011,122700,9248070250,37800,37800,37850,37800,450
|
|
20231011,122600,9231058750,37800,37800,37800,37800,45
|
|
20231011,122500,9229357750,37800,37800,37800,37750,227
|
|
20231011,122400,9220777200,37800,37800,37800,37800,62
|
|
20231011,122300,9218433600,37800,37800,37850,37800,67
|
|
20231011,122200,9215899450,37800,37750,37800,37750,385
|
|
20231011,122100,9201347050,37750,37750,37800,37750,101
|
|
20231011,122000,9197531300,37800,37750,37800,37750,78
|
|
20231011,121900,9194585450,37750,37800,37800,37750,60
|
|
20231011,121800,9192319850,37800,37800,37850,37700,275
|
|
20231011,121700,9181938400,37800,37800,37850,37800,237
|
|
20231011,121600,9172977550,37700,37700,37850,37650,137
|
|
20231011,121500,9167810500,37650,37800,37850,37650,1416
|
|
20231011,121400,9114379900,37800,37800,37800,37800,32
|
|
20231011,121300,9113170300,37800,37850,37850,37800,967
|
|
20231011,121200,9076614950,37850,37850,37850,37850,519
|
|
20231011,121100,9056970800,37850,37900,37900,37850,63
|
|
20231011,121000,9054584200,37900,37850,37900,37850,54
|
|
20231011,120900,9052540250,37850,37850,37850,37850,534
|
|
20231011,120800,9032328350,37900,37900,37900,37850,424
|
|
20231011,120700,9016273100,37900,37900,37900,37850,174
|
|
20231011,120600,9009680350,37900,37900,37900,37900,166
|
|
20231011,120500,9003388950,37900,37900,37900,37900,108
|
|
20231011,120400,8999295750,37900,37900,37900,37850,227
|
|
20231011,120300,8990693200,37900,37850,37900,37800,820
|
|
20231011,120200,8959652300,37850,37800,37850,37800,79
|
|
20231011,120100,8956665450,37800,37750,37850,37750,1705
|
|
20231011,120000,8892200150,37750,37800,37800,37750,91
|
|
20231011,115900,8888763200,37800,37800,37800,37800,520
|
|
20231011,115800,8869107200,37800,37850,37850,37800,316
|
|
20231011,115700,8857160800,37850,37900,37900,37850,1550
|
|
20231011,115600,8798435000,37950,37900,37950,37900,103
|
|
20231011,115500,8794530000,37900,38000,38000,37900,2274
|
|
20231011,115400,8708149750,38000,38000,38000,38000,84
|
|
20231011,115300,8704957750,38000,38050,38050,38000,218
|
|
20231011,115200,8696664550,38000,38000,38050,38000,158
|
|
20231011,115100,8690660450,38000,38050,38050,38000,65
|
|
20231011,115000,8688187750,38000,38050,38050,38000,119
|
|
20231011,114900,8683659850,38050,38000,38050,38000,139
|
|
20231011,114800,8678371450,38050,38000,38050,38000,52
|
|
20231011,114700,8676395400,38000,38000,38000,38000,122
|
|
20231011,114600,8671759400,38000,38000,38000,38000,1
|
|
20231011,114500,8671721400,38050,38050,38050,38000,46
|
|
20231011,114400,8669971550,38050,38000,38050,38000,380
|
|
20231011,114300,8655531450,38000,38050,38050,38000,361
|
|
20231011,114200,8641813250,38000,38050,38050,38000,378
|
|
20231011,114100,8627440900,38000,38050,38050,38000,64
|
|
20231011,114000,8625007500,38000,38000,38050,38000,383
|
|
20231011,113900,8610447950,38000,38050,38050,38000,6
|
|
20231011,113800,8610219900,38000,38050,38050,38000,600
|
|
20231011,113700,8587416550,38050,38050,38050,38050,29
|
|
20231011,113600,8586313100,38000,38050,38050,38000,114
|
|
20231011,113500,8581979650,38050,38000,38050,38000,76
|
|
20231011,113400,8579088400,38000,38050,38050,38000,70
|
|
20231011,113300,8576425400,38000,38000,38050,38000,142
|
|
20231011,113200,8571027850,38000,38000,38000,38000,273
|
|
20231011,113100,8560653850,38000,38000,38100,38000,274
|
|
20231011,113000,8550233200,38000,38000,38050,37950,465
|
|
20231011,112900,8532558450,38000,38000,38000,37950,60
|
|
20231011,112800,8530280200,37950,38050,38050,37950,503
|
|
20231011,112700,8511165050,38000,38000,38050,38000,400
|
|
20231011,112600,8495953650,38000,38000,38050,38000,346
|
|
20231011,112500,8482790000,38000,38000,38050,38000,17
|
|
20231011,112400,8482143950,38000,38050,38100,38000,1172
|
|
20231011,112300,8437561150,38050,38050,38050,38050,347
|
|
20231011,112200,8424357800,38000,38000,38050,38000,283
|
|
20231011,112100,8413593250,38000,38000,38050,38000,102
|
|
20231011,112000,8409717150,38000,38100,38100,38000,2537
|
|
20231011,111900,8313294750,38100,38150,38150,38100,908
|
|
20231011,111800,8278663300,38150,38250,38250,38150,739
|
|
20231011,111700,8250425250,38250,38250,38300,38250,506
|
|
20231011,111600,8231067600,38250,38200,38250,38200,129
|
|
20231011,111500,8226136050,38200,38200,38300,38200,880
|
|
20231011,111400,8192487500,38200,38250,38250,38200,202
|
|
20231011,111300,8184761100,38250,38200,38250,38200,1450
|
|
20231011,111200,8129318600,38150,38200,38250,38150,568
|
|
20231011,111100,8107621000,38250,38100,38250,38050,3183
|
|
20231011,111000,7986112500,38100,38050,38100,38050,293
|
|
20231011,110900,7974954950,38050,38050,38050,38050,206
|
|
20231011,110800,7967116650,38050,38100,38100,38050,122
|
|
20231011,110700,7962468750,38100,38050,38150,38050,1807
|
|
20231011,110600,7893605650,38050,38050,38100,38000,1161
|
|
20231011,110500,7849445850,38050,38100,38100,38050,332
|
|
20231011,110400,7836804150,38100,38150,38150,38100,271
|
|
20231011,110300,7826473700,38100,38100,38150,38050,987
|
|
20231011,110200,7788863300,38100,38100,38100,38100,214
|
|
20231011,110100,7780709900,38100,38050,38100,38050,432
|
|
20231011,110000,7764260400,38050,38000,38100,37950,1328
|
|
20231011,105900,7713764300,38000,37950,38000,37950,80
|
|
20231011,105800,7710725050,38000,37950,38000,37950,158
|
|
20231011,105700,7704722150,38000,38000,38000,37950,31
|
|
20231011,105600,7703545000,38000,38100,38100,38000,835
|
|
20231011,105500,7671798800,38100,38050,38100,38050,553
|
|
20231011,105400,7650752450,38050,38050,38100,38000,1357
|
|
20231011,105300,7599110700,38050,38000,38050,38000,55
|
|
20231011,105200,7597018350,38000,38050,38050,38000,254
|
|
20231011,105100,7587356550,38050,38000,38050,38000,128
|
|
20231011,105000,7582487300,38000,38000,38050,38000,471
|
|
20231011,104900,7564587900,38050,38200,38200,38050,383
|
|
20231011,104800,7549998250,38200,37950,38250,37950,8788
|
|
20231011,104700,7215476050,38000,37950,38000,37950,2227
|
|
20231011,104600,7130955050,37950,37950,37950,37950,297
|
|
20231011,104500,7119683900,37950,37950,37950,37950,1271
|
|
20231011,104400,7071449450,37950,37950,37950,37900,857
|
|
20231011,104300,7038930650,38000,38000,38000,37950,723
|
|
20231011,104200,7011476750,38000,38100,38150,38000,1923
|
|
20231011,104100,6938320600,38100,38200,38250,38100,3217
|
|
20231011,104000,6815522750,38200,38150,38200,38100,1018
|
|
20231011,103900,6776652550,38150,38100,38150,38100,500
|
|
20231011,103800,6757581350,38100,38150,38200,38100,1226
|
|
20231011,103700,6710816000,38150,38100,38250,38050,1837
|
|
20231011,103600,6640732500,38050,38050,38100,38050,226
|
|
20231011,103500,6632132150,38100,38000,38100,38000,1810
|
|
20231011,103400,6563276650,38000,38100,38100,38000,933
|
|
20231011,103300,6527787850,38100,38150,38150,38050,1117
|
|
20231011,103200,6485209250,38150,38200,38200,38150,497
|
|
20231011,103100,6466225050,38200,38250,38250,38200,827
|
|
20231011,103000,6434593850,38250,38200,38250,38150,1345
|
|
20231011,102900,6383182700,38200,38150,38250,38150,2667
|
|
20231011,102800,6281248350,38200,38150,38250,38100,4061
|
|
20231011,102700,6126144500,38150,37900,38150,37900,8687
|
|
20231011,102600,5795484750,37950,37900,38000,37850,1222
|
|
20231011,102500,5749120200,37850,37800,37950,37750,5699
|
|
20231011,102400,5533390000,37800,37800,37850,37750,1273
|
|
20231011,102300,5485268900,37800,37700,37800,37700,632
|
|
20231011,102200,5461394050,37750,37750,37800,37700,812
|
|
20231011,102100,5430734100,37750,37750,37750,37700,395
|
|
20231011,102000,5415840000,37700,37700,37700,37650,463
|
|
20231011,101900,5398388750,37700,37650,37700,37600,300
|
|
20231011,101800,5387093750,37650,37600,37650,37600,1480
|
|
20231011,101700,5331391950,37550,37500,37550,37500,728
|
|
20231011,101600,5304080000,37450,37550,37550,37450,705
|
|
20231011,101500,5277631900,37550,37550,37550,37500,137
|
|
20231011,101400,5272492150,37550,37600,37600,37500,982
|
|
20231011,101300,5235622250,37550,37600,37600,37550,87
|
|
20231011,101200,5232355000,37550,37750,37750,37550,1341
|
|
20231011,101100,5181839600,37750,37700,37750,37650,1328
|
|
20231011,101000,5131765950,37700,37700,37700,37650,408
|
|
20231011,100900,5116396950,37700,37700,37700,37650,251
|
|
20231011,100800,5106935900,37650,37700,37700,37650,728
|
|
20231011,100700,5079498550,37700,37700,37700,37650,213
|
|
20231011,100600,5071472450,37700,37700,37700,37650,218
|
|
20231011,100500,5063257000,37700,37550,37700,37550,939
|
|
20231011,100400,5027934150,37550,37250,37550,37250,2028
|
|
20231011,100300,4952037400,37300,37250,37300,37250,1029
|
|
20231011,100200,4913685450,37250,37400,37400,37250,959
|
|
20231011,100100,4877898400,37350,37350,37400,37350,286
|
|
20231011,100000,4867214600,37350,37350,37400,37350,501
|
|
20231011,095900,4848500550,37350,37400,37400,37300,351
|
|
20231011,095800,4835392200,37350,37250,37400,37250,877
|
|
20231011,095700,4802655100,37250,37350,37350,37250,139
|
|
20231011,095600,4797471150,37350,37450,37450,37300,1090
|
|
20231011,095500,4756690450,37450,37500,37500,37450,113
|
|
20231011,095400,4752458400,37500,37450,37500,37450,479
|
|
20231011,095300,4734518150,37450,37450,37500,37450,301
|
|
20231011,095200,4723244750,37450,37450,37500,37450,281
|
|
20231011,095100,4712717350,37500,37500,37500,37450,500
|
|
20231011,095000,4693977350,37450,37400,37450,37400,226
|
|
20231011,094900,4685517150,37400,37350,37450,37350,534
|
|
20231011,094800,4665546450,37350,37350,37400,37350,1007
|
|
20231011,094700,4627899550,37350,37400,37400,37200,2634
|
|
20231011,094600,4529697750,37350,37400,37400,37350,673
|
|
20231011,094500,4504536150,37400,37500,37500,37400,501
|
|
20231011,094400,4485754150,37500,37500,37550,37500,295
|
|
20231011,094300,4474689000,37500,37600,37600,37500,237
|
|
20231011,094200,4465790050,37600,37650,37650,37550,1041
|
|
20231011,094100,4426638650,37700,37750,37750,37650,528
|
|
20231011,094000,4406736700,37750,37650,37750,37600,1113
|
|
20231011,093900,4364783650,37650,37600,37700,37600,1395
|
|
20231011,093800,4312272450,37550,37550,37650,37500,1164
|
|
20231011,093700,4268536050,37550,37450,37550,37450,510
|
|
20231011,093600,4249413250,37400,37400,37450,37350,620
|
|
20231011,093500,4226214850,37400,37500,37500,37200,4720
|
|
20231011,093400,4049952950,37550,37550,37550,37500,249
|
|
20231011,093300,4040611650,37500,37450,37500,37450,1408
|
|
20231011,093200,3987820300,37450,37350,37500,37350,2073
|
|
20231011,093100,3910271000,37400,37400,37450,37350,1595
|
|
20231011,093000,3850624100,37450,37500,37500,37400,1464
|
|
20231011,092900,3795751350,37500,37650,37650,37500,2220
|
|
20231011,092800,3712309950,37650,37650,37650,37600,533
|
|
20231011,092700,3692243350,37650,37650,37700,37650,1230
|
|
20231011,092600,3645896750,37650,37750,37800,37650,1357
|
|
20231011,092500,3594712600,37750,37750,37800,37750,1388
|
|
20231011,092400,3542273400,37750,37600,37800,37600,1689
|
|
20231011,092300,3478520550,37600,37850,37900,37600,2848
|
|
20231011,092200,3371094100,37850,38050,38050,37850,2286
|
|
20231011,092100,3284360050,38000,38000,38050,38000,2265
|
|
20231011,092000,3198278250,38000,38050,38100,37950,2377
|
|
20231011,091900,3107914450,38050,37950,38150,37950,3968
|
|
20231011,091800,2956996150,38000,37900,38000,37900,4987
|
|
20231011,091700,2767735600,37900,37750,37900,37750,3065
|
|
20231011,091600,2651772450,37750,37700,37800,37700,3327
|
|
20231011,091500,2526037750,37750,37550,37750,37500,2713
|
|
20231011,091400,2423923900,37600,37750,37750,37550,1487
|
|
20231011,091300,2367939150,37750,37800,37850,37750,1043
|
|
20231011,091200,2328538750,37800,37800,37850,37750,995
|
|
20231011,091100,2290924500,37800,37850,37850,37750,1924
|
|
20231011,091000,2218199900,37750,37600,37850,37600,3462
|
|
20231011,090900,2087567000,37650,37900,37900,37600,3800
|
|
20231011,090800,1944254800,37900,37800,37900,37650,6901
|
|
20231011,090700,1683707500,37750,37850,37900,37700,4310
|
|
20231011,090600,1520580850,37850,37750,37850,37700,3347
|
|
20231011,090500,1394064750,37750,37700,37750,37650,1741
|
|
20231011,090400,1328371150,37700,37650,37800,37650,4042
|
|
20231011,090300,1175971700,37650,37500,37650,37500,4886
|
|
20231011,090200,992266250,37550,37300,37600,37300,7392
|
|
20231011,090100,715241150,37300,37400,37600,37300,8514
|
|
20231011,090000,396575100,37400,36950,37450,36950,10696
|