586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184300,17322065950,38600,38600,38600,38600,13321
|
|
20231016,184200,17322065950,38600,38600,38600,38600,0
|
|
20231016,184100,17322065950,38600,38600,38600,38600,0
|
|
20231016,184000,17322065950,38600,38600,38600,38600,0
|
|
20231016,183900,17322065950,38600,38600,38600,38600,0
|
|
20231016,183800,17322065950,38600,38600,38600,38600,0
|
|
20231016,183700,17322065950,38600,38600,38600,38600,0
|
|
20231016,183600,17322065950,38600,38600,38600,38600,0
|
|
20231016,183500,17322065950,38600,38600,38600,38600,0
|
|
20231016,183400,17322065950,38600,38600,38600,38600,0
|
|
20231016,183300,17322065950,38600,38600,38600,38600,0
|
|
20231016,183200,17322065950,38600,38600,38600,38600,0
|
|
20231016,183100,17322065950,38600,38600,38600,38600,0
|
|
20231016,183000,17322065950,38600,38600,38600,38600,0
|
|
20231016,182900,17322065950,38600,38600,38600,38600,0
|
|
20231016,182800,17322065950,38600,38600,38600,38600,0
|
|
20231016,182700,17322065950,38600,38600,38600,38600,0
|
|
20231016,182600,17322065950,38600,38600,38600,38600,0
|
|
20231016,182500,17322065950,38600,38600,38600,38600,0
|
|
20231016,182400,17322065950,38600,38600,38600,38600,0
|
|
20231016,182300,17322065950,38600,38600,38600,38600,0
|
|
20231016,182200,17322065950,38600,38600,38600,38600,0
|
|
20231016,182100,17322065950,38600,38600,38600,38600,0
|
|
20231016,182000,17322065950,38600,38600,38600,38600,0
|
|
20231016,181900,17322065950,38600,38600,38600,38600,0
|
|
20231016,181800,17322065950,38600,38600,38600,38600,0
|
|
20231016,181700,17322065950,38600,38600,38600,38600,0
|
|
20231016,181600,17322065950,38600,38600,38600,38600,0
|
|
20231016,181500,17322065950,38600,38600,38600,38600,0
|
|
20231016,181400,17322065950,38600,38600,38600,38600,0
|
|
20231016,181300,17322065950,38600,38600,38600,38600,13321
|
|
20231016,181200,17322065950,38600,38600,38600,38600,0
|
|
20231016,181100,17322065950,38600,38600,38600,38600,0
|
|
20231016,181000,17322065950,38600,38600,38600,38600,0
|
|
20231016,180900,17322065950,38600,38600,38600,38600,0
|
|
20231016,180800,17322065950,38600,38600,38600,38600,0
|
|
20231016,180700,17322065950,38600,38600,38600,38600,0
|
|
20231016,180600,17322065950,38600,38600,38600,38600,0
|
|
20231016,180500,17322065950,38600,38600,38600,38600,0
|
|
20231016,180400,17322065950,38600,38600,38600,38600,0
|
|
20231016,180300,17322065950,38600,38600,38600,38600,0
|
|
20231016,180200,17322065950,38600,38600,38600,38600,0
|
|
20231016,180100,17322065950,38600,38600,38600,38600,0
|
|
20231016,180000,17322065950,38600,38600,38600,38600,0
|
|
20231016,175900,17322065950,38600,38600,38600,38600,0
|
|
20231016,175800,17322065950,38600,38600,38600,38600,0
|
|
20231016,175700,17322065950,38600,38600,38600,38600,0
|
|
20231016,175600,17322065950,38600,38600,38600,38600,0
|
|
20231016,175500,17322065950,38600,38600,38600,38600,0
|
|
20231016,175400,17322065950,38600,38600,38600,38600,0
|
|
20231016,175300,17322065950,38600,38600,38600,38600,0
|
|
20231016,175200,17322065950,38600,38600,38600,38600,0
|
|
20231016,175100,17322065950,38600,38600,38600,38600,0
|
|
20231016,175000,17322065950,38600,38600,38600,38600,0
|
|
20231016,174900,17322065950,38600,38600,38600,38600,0
|
|
20231016,174800,17322065950,38600,38600,38600,38600,0
|
|
20231016,174700,17322065950,38600,38600,38600,38600,0
|
|
20231016,174600,17322065950,38600,38600,38600,38600,0
|
|
20231016,174500,17322065950,38600,38600,38600,38600,0
|
|
20231016,174400,17322065950,38600,38600,38600,38600,0
|
|
20231016,174300,17322065950,38600,38600,38600,38600,13321
|
|
20231016,174200,17322065950,38600,38600,38600,38600,0
|
|
20231016,174100,17322065950,38600,38600,38600,38600,0
|
|
20231016,174000,17322065950,38600,38600,38600,38600,0
|
|
20231016,173900,17322065950,38600,38600,38600,38600,0
|
|
20231016,173800,17322065950,38600,38600,38600,38600,0
|
|
20231016,173700,17322065950,38600,38600,38600,38600,0
|
|
20231016,173600,17322065950,38600,38600,38600,38600,0
|
|
20231016,173500,17322065950,38600,38600,38600,38600,0
|
|
20231016,173400,17322065950,38600,38600,38600,38600,0
|
|
20231016,173300,17322065950,38600,38600,38600,38600,0
|
|
20231016,173200,17322065950,38600,38600,38600,38600,0
|
|
20231016,173100,17322065950,38600,38600,38600,38600,0
|
|
20231016,173000,17322065950,38600,38600,38600,38600,0
|
|
20231016,172900,17322065950,38600,38600,38600,38600,0
|
|
20231016,172800,17322065950,38600,38600,38600,38600,0
|
|
20231016,172700,17322065950,38600,38600,38600,38600,0
|
|
20231016,172600,17322065950,38600,38600,38600,38600,0
|
|
20231016,172500,17322065950,38600,38600,38600,38600,0
|
|
20231016,172400,17322065950,38600,38600,38600,38600,0
|
|
20231016,172300,17322065950,38600,38600,38600,38600,0
|
|
20231016,172200,17322065950,38600,38600,38600,38600,0
|
|
20231016,172100,17322065950,38600,38600,38600,38600,0
|
|
20231016,172000,17322065950,38600,38600,38600,38600,0
|
|
20231016,171900,17322065950,38600,38600,38600,38600,0
|
|
20231016,171800,17322065950,38600,38600,38600,38600,0
|
|
20231016,171700,17322065950,38600,38600,38600,38600,0
|
|
20231016,171600,17322065950,38600,38600,38600,38600,0
|
|
20231016,171500,17322065950,38600,38600,38600,38600,0
|
|
20231016,171400,17322065950,38600,38600,38600,38600,0
|
|
20231016,171300,17322065950,38600,38600,38600,38600,13321
|
|
20231016,171200,17322065950,38600,38600,38600,38600,0
|
|
20231016,171100,17322065950,38600,38600,38600,38600,0
|
|
20231016,171000,17322065950,38600,38600,38600,38600,0
|
|
20231016,170900,17322065950,38600,38600,38600,38600,0
|
|
20231016,170800,17322065950,38600,38600,38600,38600,0
|
|
20231016,170700,17322065950,38600,38600,38600,38600,0
|
|
20231016,170600,17322065950,38600,38600,38600,38600,0
|
|
20231016,170500,17322065950,38600,38600,38600,38600,0
|
|
20231016,170400,17322065950,38600,38600,38600,38600,0
|
|
20231016,170300,17322065950,38600,38600,38600,38600,0
|
|
20231016,170200,17322065950,38600,38600,38600,38600,0
|
|
20231016,170100,17322065950,38600,38600,38600,38600,0
|
|
20231016,170000,17322065950,38600,38600,38600,38600,0
|
|
20231016,165900,17322065950,38600,38600,38600,38600,0
|
|
20231016,165800,17322065950,38600,38600,38600,38600,0
|
|
20231016,165700,17322065950,38600,38600,38600,38600,0
|
|
20231016,165600,17322065950,38600,38600,38600,38600,0
|
|
20231016,165500,17322065950,38600,38600,38600,38600,0
|
|
20231016,165400,17322065950,38600,38600,38600,38600,0
|
|
20231016,165300,17322065950,38600,38600,38600,38600,0
|
|
20231016,165200,17322065950,38600,38600,38600,38600,0
|
|
20231016,165100,17322065950,38600,38600,38600,38600,0
|
|
20231016,165000,17322065950,38600,38600,38600,38600,0
|
|
20231016,164900,17322065950,38600,38600,38600,38600,0
|
|
20231016,164800,17322065950,38600,38600,38600,38600,0
|
|
20231016,164700,17322065950,38600,38600,38600,38600,0
|
|
20231016,164600,17322065950,38600,38600,38600,38600,0
|
|
20231016,164500,17322065950,38600,38600,38600,38600,0
|
|
20231016,164400,17322065950,38600,38600,38600,38600,0
|
|
20231016,164300,17322065950,38600,38600,38600,38600,13321
|
|
20231016,164200,17322065950,38600,38600,38600,38600,0
|
|
20231016,164100,17322065950,38600,38600,38600,38600,0
|
|
20231016,164000,17322065950,38600,38600,38600,38600,0
|
|
20231016,163900,17322065950,38600,38600,38600,38600,0
|
|
20231016,163800,17322065950,38600,38600,38600,38600,0
|
|
20231016,163700,17322065950,38600,38600,38600,38600,0
|
|
20231016,163600,17322065950,38600,38600,38600,38600,0
|
|
20231016,163500,17322065950,38600,38600,38600,38600,0
|
|
20231016,163400,17322065950,38600,38600,38600,38600,0
|
|
20231016,163300,17322065950,38600,38600,38600,38600,0
|
|
20231016,163200,17322065950,38600,38600,38600,38600,0
|
|
20231016,163100,17322065950,38600,38600,38600,38600,0
|
|
20231016,163000,17322065950,38600,38600,38600,38600,0
|
|
20231016,162900,17322065950,38600,38600,38600,38600,0
|
|
20231016,162800,17322065950,38600,38600,38600,38600,0
|
|
20231016,162700,17322065950,38600,38600,38600,38600,0
|
|
20231016,162600,17322065950,38600,38600,38600,38600,0
|
|
20231016,162500,17322065950,38600,38600,38600,38600,0
|
|
20231016,162400,17322065950,38600,38600,38600,38600,0
|
|
20231016,162300,17322065950,38600,38600,38600,38600,0
|
|
20231016,162200,17322065950,38600,38600,38600,38600,0
|
|
20231016,162100,17322065950,38600,38600,38600,38600,0
|
|
20231016,162000,17322065950,38600,38600,38600,38600,0
|
|
20231016,161900,17322065950,38600,38600,38600,38600,0
|
|
20231016,161800,17322065950,38600,38600,38600,38600,0
|
|
20231016,161700,17322065950,38600,38600,38600,38600,0
|
|
20231016,161600,17322065950,38600,38600,38600,38600,0
|
|
20231016,161500,17322065950,38600,38600,38600,38600,0
|
|
20231016,161400,17322065950,38600,38600,38600,38600,0
|
|
20231016,161300,17322065950,38600,38600,38600,38600,13321
|
|
20231016,161200,17322065950,38600,38600,38600,38600,0
|
|
20231016,161100,17322065950,38600,38600,38600,38600,0
|
|
20231016,161000,17322065950,38600,38600,38600,38600,0
|
|
20231016,160900,17322065950,38600,38600,38600,38600,0
|
|
20231016,160800,17322065950,38600,38600,38600,38600,0
|
|
20231016,160700,17322065950,38600,38600,38600,38600,0
|
|
20231016,160600,17322065950,38600,38600,38600,38600,0
|
|
20231016,160500,17322065950,38600,38600,38600,38600,0
|
|
20231016,160400,17322065950,38600,38600,38600,38600,0
|
|
20231016,160300,17322065950,38600,38600,38600,38600,0
|
|
20231016,160200,17322065950,38600,38600,38600,38600,0
|
|
20231016,160100,17322065950,38600,38600,38600,38600,0
|
|
20231016,160000,17322065950,38600,38600,38600,38600,0
|
|
20231016,155900,17322065950,38600,38600,38600,38600,0
|
|
20231016,155800,17322065950,38600,38600,38600,38600,0
|
|
20231016,155700,17322065950,38600,38600,38600,38600,0
|
|
20231016,155600,17322065950,38600,38600,38600,38600,0
|
|
20231016,155500,17322065950,38600,38600,38600,38600,0
|
|
20231016,155400,17322065950,38600,38600,38600,38600,0
|
|
20231016,155300,17322065950,38600,38600,38600,38600,0
|
|
20231016,155200,17322065950,38600,38600,38600,38600,0
|
|
20231016,155100,17322065950,38600,38600,38600,38600,0
|
|
20231016,155000,17322065950,38600,38600,38600,38600,0
|
|
20231016,154900,17322065950,38600,38600,38600,38600,0
|
|
20231016,154800,17322065950,38600,38600,38600,38600,0
|
|
20231016,154700,17322065950,38600,38600,38600,38600,0
|
|
20231016,154600,17322065950,38600,38600,38600,38600,0
|
|
20231016,154500,17322065950,38600,38600,38600,38600,0
|
|
20231016,154400,17322065950,38600,38600,38600,38600,0
|
|
20231016,154300,17322065950,38600,38600,38600,38600,13321
|
|
20231016,154200,17322065950,38600,38600,38600,38600,0
|
|
20231016,154100,17322065950,38600,38600,38600,38600,0
|
|
20231016,154000,17322065950,38600,38600,38600,38600,0
|
|
20231016,153900,17322065950,38600,38600,38600,38600,0
|
|
20231016,153800,17322065950,38600,38600,38600,38600,0
|
|
20231016,153700,17322065950,38600,38600,38600,38600,0
|
|
20231016,153600,17322065950,38600,38600,38600,38600,0
|
|
20231016,153500,17322065950,38600,38600,38600,38600,0
|
|
20231016,153400,17322065950,38600,38600,38600,38600,0
|
|
20231016,153300,17322065950,38600,38600,38600,38600,0
|
|
20231016,153200,17322065950,38600,38600,38600,38600,0
|
|
20231016,153100,17322065950,38600,38600,38600,38600,0
|
|
20231016,153000,17322065950,38600,38600,38600,38600,13321
|
|
20231016,152900,16807875350,38500,38500,38500,38500,0
|
|
20231016,152800,16807875350,38500,38500,38500,38500,0
|
|
20231016,152700,16807875350,38500,38500,38500,38500,0
|
|
20231016,152600,16807875350,38500,38500,38500,38500,0
|
|
20231016,152500,16807875350,38500,38500,38500,38500,0
|
|
20231016,152400,16807875350,38500,38500,38500,38500,0
|
|
20231016,152300,16807875350,38500,38500,38500,38500,0
|
|
20231016,152200,16807875350,38500,38500,38500,38500,0
|
|
20231016,152100,16807875350,38500,38500,38500,38500,0
|
|
20231016,152000,16807875350,38500,38500,38500,38500,0
|
|
20231016,151900,16807875350,38500,38500,38600,38500,2187
|
|
20231016,151800,16723540600,38500,38450,38550,38450,1259
|
|
20231016,151700,16675078700,38450,38550,38550,38450,619
|
|
20231016,151600,16651249050,38500,38500,38600,38500,1749
|
|
20231016,151500,16583865950,38550,38600,38600,38500,701
|
|
20231016,151400,16556840750,38550,38550,38600,38500,632
|
|
20231016,151300,16532470650,38550,38550,38600,38500,858
|
|
20231016,151200,16499407050,38550,38650,38650,38550,2213
|
|
20231016,151100,16414033400,38650,38650,38700,38600,425
|
|
20231016,151000,16397604050,38650,38600,38650,38600,1009
|
|
20231016,150900,16358640700,38600,38650,38800,38600,2237
|
|
20231016,150800,16272024100,38700,38550,38750,38500,4267
|
|
20231016,150700,16107300000,38500,38350,38550,38350,2194
|
|
20231016,150600,16022923700,38400,38350,38400,38350,1357
|
|
20231016,150500,15970843900,38300,38250,38350,38200,1729
|
|
20231016,150400,15904668050,38200,38150,38250,38150,584
|
|
20231016,150300,15882358200,38200,38200,38200,38150,1609
|
|
20231016,150200,15820919700,38200,38200,38200,38150,517
|
|
20231016,150100,15801189800,38200,38100,38200,38100,1702
|
|
20231016,150000,15736256850,38150,38050,38150,38000,1223
|
|
20231016,145900,15689700600,38000,37950,38050,37950,967
|
|
20231016,145800,15652956950,37950,37900,38000,37900,1071
|
|
20231016,145700,15612301350,37950,37950,37950,37900,487
|
|
20231016,145600,15593837500,37900,37850,37950,37850,976
|
|
20231016,145500,15556846400,37800,37850,37900,37800,359
|
|
20231016,145400,15543247600,37850,37850,37850,37750,1585
|
|
20231016,145300,15483321850,37900,37900,37900,37800,294
|
|
20231016,145200,15472189250,37750,37850,37950,37700,6338
|
|
20231016,145100,15232574100,37950,37800,37950,37800,5478
|
|
20231016,145000,15025192600,37800,37850,37900,37800,2926
|
|
20231016,144900,14914511150,37900,37950,37950,37850,2118
|
|
20231016,144800,14834237950,37950,37950,37950,37900,272
|
|
20231016,144700,14823927150,37900,37950,37950,37900,711
|
|
20231016,144600,14796968900,37900,37900,37950,37850,2487
|
|
20231016,144500,14702714200,37900,38000,38050,37900,1573
|
|
20231016,144400,14643061250,37950,37950,38000,37950,1179
|
|
20231016,144300,14598266450,37950,37900,37950,37900,3625
|
|
20231016,144200,14460844200,37900,37950,37950,37850,3722
|
|
20231016,144100,14319780300,37950,38050,38050,37950,6519
|
|
20231016,144000,14072055800,38000,38100,38100,38000,3256
|
|
20231016,143900,13948232650,38100,38100,38150,38050,2045
|
|
20231016,143800,13870318500,38150,38150,38150,38100,353
|
|
20231016,143700,13856862850,38100,38150,38150,38100,541
|
|
20231016,143600,13836238550,38150,38100,38150,38100,472
|
|
20231016,143500,13818248200,38100,38150,38150,38100,790
|
|
20231016,143400,13788141900,38150,38150,38150,38100,526
|
|
20231016,143300,13768079000,38150,38200,38200,38100,1846
|
|
20231016,143200,13697632750,38200,38150,38200,38100,889
|
|
20231016,143100,13663702050,38150,38150,38200,38100,1547
|
|
20231016,143000,13604684800,38200,38200,38200,38150,258
|
|
20231016,142900,13594840000,38200,38150,38200,38150,358
|
|
20231016,142800,13581170450,38200,38200,38200,38150,677
|
|
20231016,142700,13555332050,38200,38150,38200,38150,260
|
|
20231016,142600,13545404900,38200,38200,38200,38150,623
|
|
20231016,142500,13521623200,38200,38250,38250,38150,1336
|
|
20231016,142400,13470580350,38250,38250,38250,38200,122
|
|
20231016,142300,13465914800,38250,38250,38250,38200,555
|
|
20231016,142200,13444708850,38250,38300,38300,38200,2092
|
|
20231016,142100,13364702050,38300,38300,38350,38300,3474
|
|
20231016,142000,13231629050,38350,38350,38350,38300,614
|
|
20231016,141900,13208108100,38350,38400,38500,38300,3944
|
|
20231016,141800,13056689400,38500,38500,38500,38450,2243
|
|
20231016,141700,12970438550,38500,38500,38500,38450,1386
|
|
20231016,141600,12917140350,38500,38500,38500,38450,117
|
|
20231016,141500,12912637250,38500,38500,38500,38450,104
|
|
20231016,141400,12908634150,38450,38500,38500,38450,120
|
|
20231016,141300,12904017600,38500,38500,38550,38450,278
|
|
20231016,141200,12893314950,38500,38500,38500,38450,487
|
|
20231016,141100,12874565650,38500,38500,38500,38450,1307
|
|
20231016,141000,12824296650,38500,38500,38500,38450,164
|
|
20231016,140900,12817982700,38450,38500,38500,38450,18
|
|
20231016,140800,12817289950,38450,38550,38550,38450,517
|
|
20231016,140700,12797387450,38550,38550,38550,38550,134
|
|
20231016,140600,12792221750,38550,38500,38550,38500,493
|
|
20231016,140500,12773223000,38550,38500,38550,38500,89
|
|
20231016,140400,12769793050,38550,38550,38550,38500,4
|
|
20231016,140300,12769638900,38500,38600,38600,38500,481
|
|
20231016,140200,12751115350,38600,38500,38600,38500,182
|
|
20231016,140100,12744096750,38600,38550,38600,38500,335
|
|
20231016,140000,12731182700,38550,38500,38550,38500,280
|
|
20231016,135900,12720394600,38500,38450,38500,38450,1188
|
|
20231016,135800,12674678500,38450,38400,38450,38400,357
|
|
20231016,135700,12660953350,38400,38450,38450,38400,357
|
|
20231016,135600,12647236850,38400,38400,38400,38400,659
|
|
20231016,135500,12621931250,38400,38350,38400,38350,330
|
|
20231016,135400,12609274350,38350,38400,38400,38350,216
|
|
20231016,135300,12600983700,38400,38400,38400,38350,160
|
|
20231016,135200,12594843900,38450,38450,38450,38400,109
|
|
20231016,135100,12590658050,38450,38400,38450,38400,177
|
|
20231016,135000,12583858500,38400,38400,38400,38400,141
|
|
20231016,134900,12578444100,38450,38400,38450,38350,1898
|
|
20231016,134800,12505538650,38350,38350,38400,38350,451
|
|
20231016,134700,12488242750,38350,38350,38400,38350,46
|
|
20231016,134600,12486477150,38400,38400,38400,38400,221
|
|
20231016,134500,12477990750,38400,38400,38450,38350,1235
|
|
20231016,134400,12430576650,38350,38350,38400,38350,171
|
|
20231016,134300,12424013450,38400,38400,38400,38350,80
|
|
20231016,134200,12420942150,38400,38400,38400,38350,1349
|
|
20231016,134100,12369190600,38400,38400,38400,38400,132
|
|
20231016,134000,12364121800,38400,38350,38400,38350,381
|
|
20231016,133900,12349509850,38350,38350,38400,38350,115
|
|
20231016,133800,12345099350,38350,38400,38400,38350,318
|
|
20231016,133700,12332896650,38400,38400,38400,38350,1244
|
|
20231016,133600,12285128850,38450,38450,38450,38400,26
|
|
20231016,133500,12284129650,38450,38450,38450,38400,119
|
|
20231016,133400,12279554150,38400,38450,38450,38400,19
|
|
20231016,133300,12278823900,38450,38450,38450,38400,117
|
|
20231016,133200,12274327800,38400,38400,38450,38400,517
|
|
20231016,133100,12254460400,38450,38450,38450,38400,435
|
|
20231016,133000,12237748800,38450,38400,38450,38400,291
|
|
20231016,132900,12226571200,38400,38450,38500,38400,120
|
|
20231016,132800,12221961100,38450,38400,38500,38400,1459
|
|
20231016,132700,12165900900,38400,38400,38400,38350,137
|
|
20231016,132600,12160640300,38400,38350,38400,38350,38
|
|
20231016,132500,12159181150,38400,38400,38400,38350,202
|
|
20231016,132400,12151429600,38350,38400,38400,38350,50
|
|
20231016,132300,12149510700,38400,38400,38450,38400,133
|
|
20231016,132200,12144402150,38450,38450,38450,38400,487
|
|
20231016,132100,12125695650,38450,38400,38450,38400,54
|
|
20231016,132000,12123619400,38400,38350,38450,38350,454
|
|
20231016,131900,12106186550,38400,38350,38400,38350,388
|
|
20231016,131800,12091288350,38350,38550,38550,38350,2889
|
|
20231016,131700,11980252950,38500,38500,38500,38450,593
|
|
20231016,131600,11957423450,38450,38500,38500,38450,459
|
|
20231016,131500,11939773750,38500,38500,38500,38450,163
|
|
20231016,131400,11933501800,38450,38550,38550,38450,778
|
|
20231016,131300,11903546800,38550,38550,38550,38550,15
|
|
20231016,131200,11902968550,38550,38550,38550,38550,72
|
|
20231016,131100,11900192950,38550,38550,38600,38500,303
|
|
20231016,131000,11888518750,38550,38550,38600,38550,466
|
|
20231016,130900,11870553450,38550,38600,38600,38550,246
|
|
20231016,130800,11861057900,38600,38600,38600,38550,53
|
|
20231016,130700,11859012150,38600,38700,38700,38600,780
|
|
20231016,130600,11828881500,38700,38700,38700,38650,445
|
|
20231016,130500,11811669200,38700,38700,38700,38650,145
|
|
20231016,130400,11806062400,38700,38750,38750,38650,339
|
|
20231016,130300,11792942050,38750,38700,38800,38700,711
|
|
20231016,130200,11765388150,38700,38650,38700,38650,1191
|
|
20231016,130100,11719319850,38600,38600,38600,38600,731
|
|
20231016,130000,11691103250,38600,38600,38600,38600,471
|
|
20231016,125900,11672922650,38600,38650,38650,38550,233
|
|
20231016,125800,11663928550,38600,38550,38700,38500,3396
|
|
20231016,125700,11532860350,38500,38600,38600,38500,375
|
|
20231016,125600,11518406350,38600,38600,38600,38550,31
|
|
20231016,125500,11517209800,38550,38550,38600,38550,177
|
|
20231016,125400,11510380450,38550,38600,38650,38550,262
|
|
20231016,125300,11500269000,38650,38600,38650,38600,221
|
|
20231016,125200,11491738250,38600,38600,38600,38500,191
|
|
20231016,125100,11484373450,38600,38550,38600,38550,1066
|
|
20231016,125000,11443247100,38550,38600,38600,38500,782
|
|
20231016,124900,11413110150,38600,38550,38600,38500,218
|
|
20231016,124800,11404704800,38500,38500,38550,38500,29
|
|
20231016,124700,11403588150,38450,38450,38500,38400,420
|
|
20231016,124600,11387432100,38450,38400,38450,38400,431
|
|
20231016,124500,11370873150,38400,38450,38450,38400,103
|
|
20231016,124400,11366913700,38450,38400,38450,38400,152
|
|
20231016,124300,11361069350,38400,38450,38500,38400,714
|
|
20231016,124200,11333633600,38500,38500,38550,38500,286
|
|
20231016,124100,11322620250,38500,38500,38500,38450,291
|
|
20231016,124000,11311430050,38450,38500,38500,38450,79
|
|
20231016,123900,11308389050,38500,38450,38500,38450,546
|
|
20231016,123800,11287368100,38450,38500,38500,38450,101
|
|
20231016,123700,11283481400,38500,38500,38500,38450,206
|
|
20231016,123600,11275553400,38500,38500,38500,38500,26
|
|
20231016,123500,11274552400,38500,38500,38500,38500,183
|
|
20231016,123400,11267506900,38550,38550,38550,38500,163
|
|
20231016,123300,11261224650,38500,38550,38600,38500,270
|
|
20231016,123200,11250820550,38600,38550,38600,38550,715
|
|
20231016,123100,11223226750,38550,38500,38550,38450,367
|
|
20231016,123000,11209089500,38500,38500,38500,38450,135
|
|
20231016,122900,11203892200,38500,38400,38500,38400,637
|
|
20231016,122800,11179399100,38400,38400,38400,38350,268
|
|
20231016,122700,11169113400,38350,38400,38400,38350,133
|
|
20231016,122600,11164007200,38400,38450,38450,38400,485
|
|
20231016,122500,11145377650,38450,38400,38450,38400,17
|
|
20231016,122400,11144724400,38450,38450,38450,38400,171
|
|
20231016,122300,11138150700,38450,38350,38500,38350,896
|
|
20231016,122200,11103719150,38350,38350,38350,38350,565
|
|
20231016,122100,11082051400,38300,38350,38350,38300,409
|
|
20231016,122000,11066376650,38300,38350,38350,38300,305
|
|
20231016,121900,11054695000,38350,38350,38350,38300,74
|
|
20231016,121800,11051857200,38350,38350,38350,38350,103
|
|
20231016,121700,11047907150,38300,38350,38350,38300,308
|
|
20231016,121600,11036097350,38350,38350,38350,38300,451
|
|
20231016,121500,11018810650,38350,38350,38400,38300,710
|
|
20231016,121400,10991613900,38350,38400,38400,38350,599
|
|
20231016,121300,10968641550,38400,38350,38400,38350,638
|
|
20231016,121200,10944173950,38350,38350,38350,38300,2052
|
|
20231016,121100,10865537100,38350,38350,38350,38300,1793
|
|
20231016,121000,10796787600,38400,38400,38400,38350,262
|
|
20231016,120900,10786736050,38400,38350,38400,38350,405
|
|
20231016,120800,10771203700,38350,38400,38400,38350,241
|
|
20231016,120700,10761956900,38400,38400,38400,38350,386
|
|
20231016,120600,10747144000,38400,38350,38400,38350,185
|
|
20231016,120500,10740048500,38400,38350,38400,38350,284
|
|
20231016,120400,10729154300,38400,38400,38400,38350,211
|
|
20231016,120300,10721053950,38400,38400,38450,38400,570
|
|
20231016,120200,10699165850,38400,38400,38450,38400,123
|
|
20231016,120100,10694438800,38450,38450,38450,38400,329
|
|
20231016,120000,10681798750,38450,38350,38450,38350,393
|
|
20231016,115900,10666722000,38350,38400,38450,38350,2018
|
|
20231016,115800,10589268650,38400,38450,38500,38400,1012
|
|
20231016,115700,10550364450,38500,38500,38500,38450,244
|
|
20231016,115600,10540979900,38500,38550,38550,38450,766
|
|
20231016,115500,10511524800,38500,38600,38600,38500,5958
|
|
20231016,115400,10282093450,38600,38600,38600,38550,126
|
|
20231016,115300,10277229900,38600,38600,38600,38550,524
|
|
20231016,115200,10257029500,38550,38600,38600,38500,2655
|
|
20231016,115100,10154681050,38600,38550,38600,38550,1063
|
|
20231016,115000,10113681250,38600,38600,38650,38550,385
|
|
20231016,114900,10098821350,38600,38600,38700,38600,397
|
|
20231016,114800,10083476050,38650,38550,38650,38550,189
|
|
20231016,114700,10076180800,38600,38600,38600,38550,349
|
|
20231016,114600,10062710300,38600,38650,38650,38600,98
|
|
20231016,114500,10058925150,38600,38600,38600,38550,353
|
|
20231016,114400,10045303900,38600,38650,38650,38550,1184
|
|
20231016,114300,9999603250,38650,38650,38650,38600,450
|
|
20231016,114200,9982213350,38700,38700,38700,38600,1206
|
|
20231016,114100,9935601650,38700,38700,38700,38650,146
|
|
20231016,114000,9929952950,38700,38750,38750,38700,2579
|
|
20231016,113900,9830116850,38750,38800,38800,38750,613
|
|
20231016,113800,9806359450,38800,38800,38800,38750,116
|
|
20231016,113700,9801860800,38800,38800,38800,38800,1396
|
|
20231016,113600,9747696000,38800,38800,38800,38750,105
|
|
20231016,113500,9743622500,38800,38800,38800,38750,274
|
|
20231016,113400,9732997650,38800,38800,38800,38800,26
|
|
20231016,113300,9731988850,38800,38750,38800,38750,329
|
|
20231016,113200,9719237350,38750,38750,38800,38750,252
|
|
20231016,113100,9709471500,38750,38750,38800,38750,17
|
|
20231016,113000,9708812100,38750,38750,38800,38750,1066
|
|
20231016,112900,9667499400,38750,38750,38800,38750,212
|
|
20231016,112800,9659284200,38750,38750,38800,38750,175
|
|
20231016,112700,9652502450,38800,38750,38800,38750,325
|
|
20231016,112600,9639899800,38750,38750,38800,38750,396
|
|
20231016,112500,9624547100,38750,38800,38800,38750,974
|
|
20231016,112400,9586801600,38800,38750,38800,38750,120
|
|
20231016,112300,9582146600,38750,38750,38800,38750,86
|
|
20231016,112200,9578814000,38750,38800,38800,38750,121
|
|
20231016,112100,9574122500,38750,38750,38800,38750,711
|
|
20231016,112000,9546571200,38800,38800,38800,38750,315
|
|
20231016,111900,9534360950,38800,38800,38800,38750,79
|
|
20231016,111800,9531297400,38750,38750,38800,38700,252
|
|
20231016,111700,9521532400,38800,38750,38800,38750,807
|
|
20231016,111600,9490260800,38750,38700,38750,38700,208
|
|
20231016,111500,9482207300,38800,38750,38800,38700,1155
|
|
20231016,111400,9437460250,38700,38700,38750,38700,198
|
|
20231016,111300,9429794250,38700,38650,38700,38650,779
|
|
20231016,111200,9399667800,38650,38600,38650,38600,448
|
|
20231016,111100,9382359950,38600,38600,38650,38600,564
|
|
20231016,111000,9360573650,38600,38600,38650,38600,646
|
|
20231016,110900,9335634450,38600,38650,38650,38600,321
|
|
20231016,110800,9323240900,38650,38650,38650,38600,699
|
|
20231016,110700,9296242850,38650,38550,38700,38550,669
|
|
20231016,110600,9270427800,38550,38650,38650,38550,4604
|
|
20231016,110500,9092821950,38650,38750,38750,38600,6684
|
|
20231016,110400,8834515800,38750,38800,38850,38750,3577
|
|
20231016,110300,8695794650,38800,38900,38900,38800,1486
|
|
20231016,110200,8638065950,38900,38850,38900,38850,163
|
|
20231016,110100,8631733200,38850,38900,38900,38850,1165
|
|
20231016,110000,8586451900,38900,39000,39000,38900,1553
|
|
20231016,105900,8525997450,38950,38950,39000,38950,230
|
|
20231016,105800,8517038800,38950,38950,39000,38950,68
|
|
20231016,105700,8514387450,38950,39000,39000,38950,302
|
|
20231016,105600,8502624050,38950,38950,39000,38950,261
|
|
20231016,105500,8492458050,39000,39000,39000,38950,623
|
|
20231016,105400,8468173800,39000,39000,39050,39000,133
|
|
20231016,105300,8462986700,39050,39100,39100,39000,81
|
|
20231016,105200,8459821750,39100,39100,39100,39100,7
|
|
20231016,105100,8459548050,39100,39000,39100,39000,153
|
|
20231016,105000,8453579800,39000,38950,39050,38900,1562
|
|
20231016,104900,8392764550,38950,38950,38950,38900,304
|
|
20231016,104800,8380930000,38950,38950,38950,38900,293
|
|
20231016,104700,8369529100,38950,38950,38950,38900,168
|
|
20231016,104600,8362987100,38950,38950,39000,38950,530
|
|
20231016,104500,8342343300,38950,38950,39000,38950,138
|
|
20231016,104400,8336968150,38950,39000,39000,38950,199
|
|
20231016,104300,8329216650,38900,39000,39000,38900,2208
|
|
20231016,104200,8243217500,39000,39000,39000,38950,220
|
|
20231016,104100,8234641600,38950,38950,39000,38950,136
|
|
20231016,104000,8229338400,38950,39000,39000,38950,662
|
|
20231016,103900,8203530400,39000,39000,39000,38950,1164
|
|
20231016,103800,8158183400,39000,39000,39000,38950,404
|
|
20231016,103700,8142442400,39000,39050,39050,38950,1677
|
|
20231016,103600,8077040350,39050,39100,39100,39000,574
|
|
20231016,103500,8054620550,39100,39100,39150,39100,314
|
|
20231016,103400,8042340150,39100,39150,39150,39100,224
|
|
20231016,103300,8033573500,39150,39150,39200,39100,131
|
|
20231016,103200,8028442450,39150,39250,39250,39150,355
|
|
20231016,103100,8014530850,39200,39200,39250,39200,112
|
|
20231016,103000,8010140350,39200,39100,39250,39100,1241
|
|
20231016,102900,7961572750,39050,39050,39100,39000,806
|
|
20231016,102800,7930127550,39050,39050,39100,39050,45
|
|
20231016,102700,7928370250,39050,39000,39100,39000,1491
|
|
20231016,102600,7870133000,39000,39050,39050,38950,2094
|
|
20231016,102500,7788435950,39050,39050,39050,39000,1298
|
|
20231016,102400,7737749500,39050,39050,39050,39000,210
|
|
20231016,102300,7729551000,39050,39000,39050,39000,113
|
|
20231016,102200,7725141900,39000,39000,39000,38950,704
|
|
20231016,102100,7697688900,38950,39000,39000,38950,259
|
|
20231016,102000,7687590400,38950,39000,39000,38950,41
|
|
20231016,101900,7685993400,39000,39000,39000,38950,684
|
|
20231016,101800,7659348000,39000,39000,39000,38950,630
|
|
20231016,101700,7634780500,39000,38950,39000,38950,1117
|
|
20231016,101600,7591246700,38950,39000,39000,38950,387
|
|
20231016,101500,7576161400,39000,39050,39050,38950,1385
|
|
20231016,101400,7522159550,39050,39050,39100,39050,405
|
|
20231016,101300,7506343950,39050,39150,39150,39050,676
|
|
20231016,101200,7479922200,39100,39200,39200,39100,1348
|
|
20231016,101100,7427143100,39200,39200,39250,39200,428
|
|
20231016,101000,7410358100,39250,39250,39250,39200,652
|
|
20231016,100900,7384783000,39250,39250,39250,39250,67
|
|
20231016,100800,7382153250,39250,39250,39300,39250,1186
|
|
20231016,100700,7335589200,39300,39350,39350,39300,156
|
|
20231016,100600,7329453400,39350,39400,39400,39300,895
|
|
20231016,100500,7294244800,39400,39350,39400,39350,195
|
|
20231016,100400,7286561950,39400,39400,39400,39350,113
|
|
20231016,100300,7282113300,39350,39350,39350,39350,385
|
|
20231016,100200,7266963550,39350,39300,39350,39300,340
|
|
20231016,100100,7253598250,39350,39300,39350,39250,266
|
|
20231016,100000,7243152100,39250,39300,39300,39200,271
|
|
20231016,095900,7232515650,39300,39350,39350,39200,627
|
|
20231016,095800,7207877200,39350,39350,39350,39200,188
|
|
20231016,095700,7200484850,39350,39200,39350,39200,357
|
|
20231016,095600,7186476550,39350,39350,39400,39250,1425
|
|
20231016,095500,7130491050,39400,39350,39400,39350,467
|
|
20231016,095400,7112098400,39400,39450,39450,39350,1296
|
|
20231016,095300,7061009100,39450,39450,39500,39450,1066
|
|
20231016,095200,7018926300,39450,39300,39500,39300,2696
|
|
20231016,095100,6912585750,39300,39300,39350,39300,1638
|
|
20231016,095000,6848162400,39300,39200,39300,39150,2273
|
|
20231016,094900,6758914750,39200,39050,39200,39000,1929
|
|
20231016,094800,6683498150,39050,38950,39050,38950,371
|
|
20231016,094700,6669026400,38950,38950,39000,38950,2848
|
|
20231016,094600,6558091500,38900,38800,39000,38800,3731
|
|
20231016,094500,6412997200,38800,39050,39050,38800,1858
|
|
20231016,094400,6340780950,39050,39050,39050,39000,371
|
|
20231016,094300,6326299150,39100,39050,39200,39000,416
|
|
20231016,094200,6310028650,39050,39000,39050,38850,6118
|
|
20231016,094100,6071874450,39000,39000,39050,38950,2374
|
|
20231016,094000,5979261450,39050,39150,39150,39050,2248
|
|
20231016,093900,5891363550,39100,39200,39250,39100,2836
|
|
20231016,093800,5780387450,39200,39200,39250,39150,1670
|
|
20231016,093700,5714893750,39200,39300,39300,39200,557
|
|
20231016,093600,5693036550,39350,39500,39500,39250,5210
|
|
20231016,093500,5487642300,39500,39550,39550,39500,1943
|
|
20231016,093400,5410797550,39550,39450,39550,39450,1571
|
|
20231016,093300,5348786250,39450,39350,39450,39350,854
|
|
20231016,093200,5315141650,39350,39200,39350,39200,1636
|
|
20231016,093100,5250919850,39200,39150,39250,39150,476
|
|
20231016,093000,5232255300,39200,39100,39250,39100,927
|
|
20231016,092900,5195957200,39100,39200,39200,39100,854
|
|
20231016,092800,5162527700,39150,39300,39300,39100,148
|
|
20231016,092700,5156734800,39100,39100,39300,39000,2408
|
|
20231016,092600,5062638100,39100,39150,39150,39100,697
|
|
20231016,092500,5035370500,39150,39300,39450,39150,4902
|
|
20231016,092400,4842868150,39300,39300,39400,39250,516
|
|
20231016,092300,4822590100,39300,39400,39450,39200,3864
|
|
20231016,092200,4670553450,39350,39300,39400,39250,4009
|
|
20231016,092100,4512714700,39250,39300,39350,39200,534
|
|
20231016,092000,4491756950,39300,39150,39350,39150,3751
|
|
20231016,091900,4344421550,39150,39300,39400,39100,4857
|
|
20231016,091800,4153618450,39300,39200,39400,39200,10405
|
|
20231016,091700,3744763400,39150,39050,39150,38950,2696
|
|
20231016,091600,3639383550,39050,38750,39050,38750,2342
|
|
20231016,091500,3548228300,38750,39050,39100,38750,3806
|
|
20231016,091400,3400007750,39050,39000,39200,39000,2844
|
|
20231016,091300,3288798400,39000,38750,39050,38700,3668
|
|
20231016,091200,3146258750,38750,38800,38800,38650,2425
|
|
20231016,091100,3052399350,38800,38550,38800,38500,4453
|
|
20231016,091000,2880377200,38500,38800,38850,38500,11355
|
|
20231016,090900,2441216550,38850,38900,39000,38800,4128
|
|
20231016,090800,2280851100,38900,39050,39100,38850,5017
|
|
20231016,090700,2085360250,39000,39250,39300,39000,4880
|
|
20231016,090600,1894313150,39250,39100,39300,39000,2927
|
|
20231016,090500,1779557600,39150,38950,39150,38850,3817
|
|
20231016,090400,1630634700,39050,38800,39050,38750,4447
|
|
20231016,090300,1457754400,38800,39000,39100,38750,7959
|
|
20231016,090200,1147949450,39050,39100,39300,39000,4662
|
|
20231016,090100,965773050,39150,38700,39300,38700,9704
|
|
20231016,090000,587169050,38700,38950,39000,38700,15081
|