585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184200,18648305100,37500,37500,37500,37500,14334
|
|
20231017,184100,18648305100,37500,37500,37500,37500,0
|
|
20231017,184000,18648305100,37500,37500,37500,37500,0
|
|
20231017,183900,18648305100,37500,37500,37500,37500,0
|
|
20231017,183800,18648305100,37500,37500,37500,37500,0
|
|
20231017,183700,18648305100,37500,37500,37500,37500,0
|
|
20231017,183600,18648305100,37500,37500,37500,37500,0
|
|
20231017,183500,18648305100,37500,37500,37500,37500,0
|
|
20231017,183400,18648305100,37500,37500,37500,37500,0
|
|
20231017,183300,18648305100,37500,37500,37500,37500,0
|
|
20231017,183200,18648305100,37500,37500,37500,37500,0
|
|
20231017,183100,18648305100,37500,37500,37500,37500,0
|
|
20231017,183000,18648305100,37500,37500,37500,37500,0
|
|
20231017,182900,18648305100,37500,37500,37500,37500,0
|
|
20231017,182800,18648305100,37500,37500,37500,37500,0
|
|
20231017,182700,18648305100,37500,37500,37500,37500,0
|
|
20231017,182600,18648305100,37500,37500,37500,37500,0
|
|
20231017,182500,18648305100,37500,37500,37500,37500,0
|
|
20231017,182400,18648305100,37500,37500,37500,37500,0
|
|
20231017,182300,18648305100,37500,37500,37500,37500,0
|
|
20231017,182200,18648305100,37500,37500,37500,37500,0
|
|
20231017,182100,18648305100,37500,37500,37500,37500,0
|
|
20231017,182000,18648305100,37500,37500,37500,37500,0
|
|
20231017,181900,18648305100,37500,37500,37500,37500,0
|
|
20231017,181800,18648305100,37500,37500,37500,37500,0
|
|
20231017,181700,18648305100,37500,37500,37500,37500,0
|
|
20231017,181600,18648305100,37500,37500,37500,37500,0
|
|
20231017,181500,18648305100,37500,37500,37500,37500,0
|
|
20231017,181400,18648305100,37500,37500,37500,37500,0
|
|
20231017,181300,18648305100,37500,37500,37500,37500,0
|
|
20231017,181200,18648305100,37500,37500,37500,37500,14334
|
|
20231017,181100,18648305100,37500,37500,37500,37500,0
|
|
20231017,181000,18648305100,37500,37500,37500,37500,0
|
|
20231017,180900,18648305100,37500,37500,37500,37500,0
|
|
20231017,180800,18648305100,37500,37500,37500,37500,0
|
|
20231017,180700,18648305100,37500,37500,37500,37500,0
|
|
20231017,180600,18648305100,37500,37500,37500,37500,0
|
|
20231017,180500,18648305100,37500,37500,37500,37500,0
|
|
20231017,180400,18648305100,37500,37500,37500,37500,0
|
|
20231017,180300,18648305100,37500,37500,37500,37500,0
|
|
20231017,180200,18648305100,37500,37500,37500,37500,0
|
|
20231017,180100,18648305100,37500,37500,37500,37500,0
|
|
20231017,180000,18648305100,37500,37500,37500,37500,0
|
|
20231017,175900,18648305100,37500,37500,37500,37500,0
|
|
20231017,175800,18648305100,37500,37500,37500,37500,0
|
|
20231017,175700,18648305100,37500,37500,37500,37500,0
|
|
20231017,175600,18648305100,37500,37500,37500,37500,0
|
|
20231017,175500,18648305100,37500,37500,37500,37500,0
|
|
20231017,175400,18648305100,37500,37500,37500,37500,0
|
|
20231017,175300,18648305100,37500,37500,37500,37500,0
|
|
20231017,175200,18648305100,37500,37500,37500,37500,0
|
|
20231017,175100,18648305100,37500,37500,37500,37500,0
|
|
20231017,175000,18648305100,37500,37500,37500,37500,0
|
|
20231017,174900,18648305100,37500,37500,37500,37500,0
|
|
20231017,174800,18648305100,37500,37500,37500,37500,0
|
|
20231017,174700,18648305100,37500,37500,37500,37500,0
|
|
20231017,174600,18648305100,37500,37500,37500,37500,0
|
|
20231017,174500,18648305100,37500,37500,37500,37500,0
|
|
20231017,174400,18648305100,37500,37500,37500,37500,0
|
|
20231017,174300,18648305100,37500,37500,37500,37500,0
|
|
20231017,174200,18648305100,37500,37500,37500,37500,14334
|
|
20231017,174100,18648305100,37500,37500,37500,37500,0
|
|
20231017,174000,18648305100,37500,37500,37500,37500,0
|
|
20231017,173900,18648305100,37500,37500,37500,37500,0
|
|
20231017,173800,18648305100,37500,37500,37500,37500,0
|
|
20231017,173700,18648305100,37500,37500,37500,37500,0
|
|
20231017,173600,18648305100,37500,37500,37500,37500,0
|
|
20231017,173500,18648305100,37500,37500,37500,37500,0
|
|
20231017,173400,18648305100,37500,37500,37500,37500,0
|
|
20231017,173300,18648305100,37500,37500,37500,37500,0
|
|
20231017,173200,18648305100,37500,37500,37500,37500,0
|
|
20231017,173100,18648305100,37500,37500,37500,37500,0
|
|
20231017,173000,18648305100,37500,37500,37500,37500,0
|
|
20231017,172900,18648305100,37500,37500,37500,37500,0
|
|
20231017,172800,18648305100,37500,37500,37500,37500,0
|
|
20231017,172700,18648305100,37500,37500,37500,37500,0
|
|
20231017,172600,18648305100,37500,37500,37500,37500,0
|
|
20231017,172500,18648305100,37500,37500,37500,37500,0
|
|
20231017,172400,18648305100,37500,37500,37500,37500,0
|
|
20231017,172300,18648305100,37500,37500,37500,37500,0
|
|
20231017,172200,18648305100,37500,37500,37500,37500,0
|
|
20231017,172100,18648305100,37500,37500,37500,37500,0
|
|
20231017,172000,18648305100,37500,37500,37500,37500,0
|
|
20231017,171900,18648305100,37500,37500,37500,37500,0
|
|
20231017,171800,18648305100,37500,37500,37500,37500,0
|
|
20231017,171700,18648305100,37500,37500,37500,37500,0
|
|
20231017,171600,18648305100,37500,37500,37500,37500,0
|
|
20231017,171500,18648305100,37500,37500,37500,37500,0
|
|
20231017,171400,18648305100,37500,37500,37500,37500,0
|
|
20231017,171300,18648305100,37500,37500,37500,37500,0
|
|
20231017,171200,18648305100,37500,37500,37500,37500,14334
|
|
20231017,171100,18648305100,37500,37500,37500,37500,0
|
|
20231017,171000,18648305100,37500,37500,37500,37500,0
|
|
20231017,170900,18648305100,37500,37500,37500,37500,0
|
|
20231017,170800,18648305100,37500,37500,37500,37500,0
|
|
20231017,170700,18648305100,37500,37500,37500,37500,0
|
|
20231017,170600,18648305100,37500,37500,37500,37500,0
|
|
20231017,170500,18648305100,37500,37500,37500,37500,0
|
|
20231017,170400,18648305100,37500,37500,37500,37500,0
|
|
20231017,170300,18648305100,37500,37500,37500,37500,0
|
|
20231017,170200,18648305100,37500,37500,37500,37500,0
|
|
20231017,170100,18648305100,37500,37500,37500,37500,0
|
|
20231017,170000,18648305100,37500,37500,37500,37500,0
|
|
20231017,165900,18648305100,37500,37500,37500,37500,0
|
|
20231017,165800,18648305100,37500,37500,37500,37500,0
|
|
20231017,165700,18648305100,37500,37500,37500,37500,0
|
|
20231017,165600,18648305100,37500,37500,37500,37500,0
|
|
20231017,165500,18648305100,37500,37500,37500,37500,0
|
|
20231017,165400,18648305100,37500,37500,37500,37500,0
|
|
20231017,165300,18648305100,37500,37500,37500,37500,0
|
|
20231017,165200,18648305100,37500,37500,37500,37500,0
|
|
20231017,165100,18648305100,37500,37500,37500,37500,0
|
|
20231017,165000,18648305100,37500,37500,37500,37500,0
|
|
20231017,164900,18648305100,37500,37500,37500,37500,0
|
|
20231017,164800,18648305100,37500,37500,37500,37500,0
|
|
20231017,164700,18648305100,37500,37500,37500,37500,0
|
|
20231017,164600,18648305100,37500,37500,37500,37500,0
|
|
20231017,164500,18648305100,37500,37500,37500,37500,0
|
|
20231017,164400,18648305100,37500,37500,37500,37500,0
|
|
20231017,164300,18648305100,37500,37500,37500,37500,0
|
|
20231017,164200,18648305100,37500,37500,37500,37500,14334
|
|
20231017,164100,18648305100,37500,37500,37500,37500,0
|
|
20231017,164000,18648305100,37500,37500,37500,37500,0
|
|
20231017,163900,18648305100,37500,37500,37500,37500,0
|
|
20231017,163800,18648305100,37500,37500,37500,37500,0
|
|
20231017,163700,18648305100,37500,37500,37500,37500,0
|
|
20231017,163600,18648305100,37500,37500,37500,37500,0
|
|
20231017,163500,18648305100,37500,37500,37500,37500,0
|
|
20231017,163400,18648305100,37500,37500,37500,37500,0
|
|
20231017,163300,18648305100,37500,37500,37500,37500,0
|
|
20231017,163200,18648305100,37500,37500,37500,37500,0
|
|
20231017,163100,18648305100,37500,37500,37500,37500,0
|
|
20231017,163000,18648305100,37500,37500,37500,37500,0
|
|
20231017,162900,18648305100,37500,37500,37500,37500,0
|
|
20231017,162800,18648305100,37500,37500,37500,37500,0
|
|
20231017,162700,18648305100,37500,37500,37500,37500,0
|
|
20231017,162600,18648305100,37500,37500,37500,37500,0
|
|
20231017,162500,18648305100,37500,37500,37500,37500,0
|
|
20231017,162400,18648305100,37500,37500,37500,37500,0
|
|
20231017,162300,18648305100,37500,37500,37500,37500,0
|
|
20231017,162200,18648305100,37500,37500,37500,37500,0
|
|
20231017,162100,18648305100,37500,37500,37500,37500,0
|
|
20231017,162000,18648305100,37500,37500,37500,37500,0
|
|
20231017,161900,18648305100,37500,37500,37500,37500,0
|
|
20231017,161800,18648305100,37500,37500,37500,37500,0
|
|
20231017,161700,18648305100,37500,37500,37500,37500,0
|
|
20231017,161600,18648305100,37500,37500,37500,37500,0
|
|
20231017,161500,18648305100,37500,37500,37500,37500,0
|
|
20231017,161400,18648305100,37500,37500,37500,37500,0
|
|
20231017,161300,18648305100,37500,37500,37500,37500,0
|
|
20231017,161200,18648305100,37500,37500,37500,37500,14334
|
|
20231017,161100,18648305100,37500,37500,37500,37500,0
|
|
20231017,161000,18648305100,37500,37500,37500,37500,0
|
|
20231017,160900,18648305100,37500,37500,37500,37500,0
|
|
20231017,160800,18648305100,37500,37500,37500,37500,0
|
|
20231017,160700,18648305100,37500,37500,37500,37500,0
|
|
20231017,160600,18648305100,37500,37500,37500,37500,0
|
|
20231017,160500,18648305100,37500,37500,37500,37500,0
|
|
20231017,160400,18648305100,37500,37500,37500,37500,0
|
|
20231017,160300,18648305100,37500,37500,37500,37500,0
|
|
20231017,160200,18648305100,37500,37500,37500,37500,0
|
|
20231017,160100,18648305100,37500,37500,37500,37500,0
|
|
20231017,160000,18648305100,37500,37500,37500,37500,0
|
|
20231017,155900,18648305100,37500,37500,37500,37500,0
|
|
20231017,155800,18648305100,37500,37500,37500,37500,0
|
|
20231017,155700,18648305100,37500,37500,37500,37500,0
|
|
20231017,155600,18648305100,37500,37500,37500,37500,0
|
|
20231017,155500,18648305100,37500,37500,37500,37500,0
|
|
20231017,155400,18648305100,37500,37500,37500,37500,0
|
|
20231017,155300,18648305100,37500,37500,37500,37500,0
|
|
20231017,155200,18648305100,37500,37500,37500,37500,0
|
|
20231017,155100,18648305100,37500,37500,37500,37500,0
|
|
20231017,155000,18648305100,37500,37500,37500,37500,0
|
|
20231017,154900,18648305100,37500,37500,37500,37500,0
|
|
20231017,154800,18648305100,37500,37500,37500,37500,0
|
|
20231017,154700,18648305100,37500,37500,37500,37500,0
|
|
20231017,154600,18648305100,37500,37500,37500,37500,0
|
|
20231017,154500,18648305100,37500,37500,37500,37500,0
|
|
20231017,154400,18648305100,37500,37500,37500,37500,0
|
|
20231017,154300,18648305100,37500,37500,37500,37500,0
|
|
20231017,154200,18648305100,37500,37500,37500,37500,14334
|
|
20231017,154100,18648305100,37500,37500,37500,37500,0
|
|
20231017,154000,18648305100,37500,37500,37500,37500,0
|
|
20231017,153900,18648305100,37500,37500,37500,37500,0
|
|
20231017,153800,18648305100,37500,37500,37500,37500,0
|
|
20231017,153700,18648305100,37500,37500,37500,37500,0
|
|
20231017,153600,18648305100,37500,37500,37500,37500,0
|
|
20231017,153500,18648305100,37500,37500,37500,37500,0
|
|
20231017,153400,18648305100,37500,37500,37500,37500,0
|
|
20231017,153300,18648305100,37500,37500,37500,37500,0
|
|
20231017,153200,18648305100,37500,37500,37500,37500,0
|
|
20231017,153100,18648305100,37500,37500,37500,37500,0
|
|
20231017,153000,18648305100,37500,37500,37500,37500,14334
|
|
20231017,152900,18110780100,37450,37450,37450,37450,0
|
|
20231017,152800,18110780100,37450,37450,37450,37450,0
|
|
20231017,152700,18110780100,37450,37450,37450,37450,0
|
|
20231017,152600,18110780100,37450,37450,37450,37450,0
|
|
20231017,152500,18110780100,37450,37450,37450,37450,0
|
|
20231017,152400,18110780100,37450,37450,37450,37450,0
|
|
20231017,152300,18110780100,37450,37450,37450,37450,0
|
|
20231017,152200,18110780100,37450,37450,37450,37450,0
|
|
20231017,152100,18110780100,37450,37450,37450,37450,0
|
|
20231017,152000,18110780100,37450,37450,37450,37450,0
|
|
20231017,151900,18110780100,37450,37500,37500,37400,2146
|
|
20231017,151800,18030392250,37500,37500,37500,37450,1382
|
|
20231017,151700,17978622600,37500,37550,37550,37450,3504
|
|
20231017,151600,17847335100,37500,37600,37600,37500,8100
|
|
20231017,151500,17543266950,37550,37550,37600,37550,522
|
|
20231017,151400,17523664850,37600,37600,37600,37550,1118
|
|
20231017,151300,17481652600,37600,37600,37600,37550,176
|
|
20231017,151200,17475042600,37600,37600,37600,37550,280
|
|
20231017,151100,17464517000,37600,37600,37650,37550,904
|
|
20231017,151000,17430536950,37600,37600,37650,37600,1113
|
|
20231017,150900,17388687600,37600,37600,37650,37600,322
|
|
20231017,150800,17376580150,37600,37650,37650,37600,1364
|
|
20231017,150700,17325282700,37600,37600,37650,37600,248
|
|
20231017,150600,17315950400,37650,37600,37650,37600,214
|
|
20231017,150500,17307894250,37600,37600,37650,37600,502
|
|
20231017,150400,17288996400,37600,37650,37650,37600,82
|
|
20231017,150300,17285912550,37600,37600,37650,37600,1178
|
|
20231017,150200,17241593600,37600,37600,37650,37550,560
|
|
20231017,150100,17220537700,37600,37600,37650,37600,2507
|
|
20231017,150000,17126272400,37600,37600,37700,37600,442
|
|
20231017,145900,17109638350,37650,37650,37650,37600,278
|
|
20231017,145800,17099172300,37600,37650,37700,37600,885
|
|
20231017,145700,17065864200,37650,37650,37700,37650,1406
|
|
20231017,145600,17012927750,37650,37700,37750,37650,472
|
|
20231017,145500,16995130050,37700,37700,37750,37650,263
|
|
20231017,145400,16985214750,37700,37700,37700,37650,1330
|
|
20231017,145300,16935075100,37650,37650,37700,37650,727
|
|
20231017,145200,16907677750,37650,37650,37700,37600,260
|
|
20231017,145100,16897893050,37650,37650,37650,37600,1262
|
|
20231017,145000,16850393100,37650,37650,37700,37650,473
|
|
20231017,144900,16832578200,37650,37650,37700,37600,303
|
|
20231017,144800,16821165100,37650,37650,37700,37600,275
|
|
20231017,144700,16810811300,37650,37650,37700,37650,412
|
|
20231017,144600,16795298850,37650,37650,37700,37600,657
|
|
20231017,144500,16770560950,37650,37550,37650,37550,5107
|
|
20231017,144400,16578364800,37550,37550,37600,37550,193
|
|
20231017,144300,16571112650,37550,37600,37600,37550,65
|
|
20231017,144200,16568669350,37600,37500,37600,37500,2026
|
|
20231017,144100,16492542600,37550,37500,37550,37500,581
|
|
20231017,144000,16470728800,37500,37500,37550,37500,276
|
|
20231017,143900,16460377850,37500,37500,37500,37500,505
|
|
20231017,143800,16441440350,37500,37550,37550,37500,14
|
|
20231017,143700,16440915250,37500,37500,37550,37500,58
|
|
20231017,143600,16438740100,37500,37550,37550,37500,415
|
|
20231017,143500,16423162400,37550,37500,37550,37500,444
|
|
20231017,143400,16406507000,37550,37550,37550,37500,1702
|
|
20231017,143300,16342598900,37550,37500,37550,37500,782
|
|
20231017,143200,16313273150,37500,37500,37550,37500,117
|
|
20231017,143100,16308880100,37500,37550,37550,37500,10
|
|
20231017,143000,16308504700,37550,37500,37550,37500,119
|
|
20231017,142900,16304041250,37500,37500,37550,37500,111
|
|
20231017,142800,16299875700,37450,37450,37550,37450,1855
|
|
20231017,142700,16230270200,37450,37500,37500,37450,231
|
|
20231017,142600,16221618200,37500,37500,37500,37450,68
|
|
20231017,142500,16219068550,37500,37500,37500,37450,95
|
|
20231017,142400,16215506200,37500,37500,37500,37500,89
|
|
20231017,142300,16212168700,37500,37500,37550,37500,228
|
|
20231017,142200,16203618600,37500,37500,37500,37500,9
|
|
20231017,142100,16203281100,37500,37500,37500,37500,179
|
|
20231017,142000,16196568600,37500,37500,37500,37500,97
|
|
20231017,141900,16192931100,37500,37500,37550,37500,145
|
|
20231017,141800,16187493550,37500,37450,37550,37450,1735
|
|
20231017,141700,16122431000,37450,37500,37500,37450,143
|
|
20231017,141600,16117069500,37450,37450,37450,37450,72
|
|
20231017,141500,16114373100,37450,37450,37500,37450,323
|
|
20231017,141400,16102275300,37500,37450,37500,37450,1200
|
|
20231017,141300,16057335000,37500,37450,37500,37450,360
|
|
20231017,141200,16043852300,37450,37500,37500,37450,92
|
|
20231017,141100,16040405200,37500,37500,37500,37450,4
|
|
20231017,141000,16040255300,37500,37500,37500,37450,234
|
|
20231017,140900,16031491200,37450,37500,37500,37450,465
|
|
20231017,140800,16014076850,37450,37450,37450,37450,520
|
|
20231017,140700,15994602850,37450,37500,37500,37450,458
|
|
20231017,140600,15977439900,37500,37500,37500,37450,206
|
|
20231017,140500,15969722950,37450,37450,37500,37450,651
|
|
20231017,140400,15945341900,37450,37450,37500,37450,2369
|
|
20231017,140300,15856622800,37450,37450,37500,37450,568
|
|
20231017,140200,15835341700,37450,37450,37500,37450,217
|
|
20231017,140100,15827211150,37450,37500,37500,37450,690
|
|
20231017,140000,15801367650,37450,37500,37500,37450,2910
|
|
20231017,135900,15692242750,37500,37500,37500,37500,342
|
|
20231017,135800,15679417750,37500,37500,37500,37500,254
|
|
20231017,135700,15669892750,37500,37550,37550,37500,1017
|
|
20231017,135600,15631706050,37550,37550,37600,37550,496
|
|
20231017,135500,15613080650,37550,37500,37550,37500,220
|
|
20231017,135400,15604820150,37550,37550,37550,37500,47
|
|
20231017,135300,15603055400,37500,37500,37550,37500,197
|
|
20231017,135200,15595658450,37500,37550,37600,37500,332
|
|
20231017,135100,15583192100,37550,37550,37550,37550,314
|
|
20231017,135000,15571401400,37550,37550,37600,37550,123
|
|
20231017,134900,15566781250,37550,37550,37550,37550,226
|
|
20231017,134800,15558294950,37550,37600,37600,37550,423
|
|
20231017,134700,15542401100,37600,37550,37600,37550,136
|
|
20231017,134600,15537292550,37550,37550,37550,37500,520
|
|
20231017,134500,15517766800,37550,37550,37550,37550,132
|
|
20231017,134400,15512810200,37500,37500,37550,37500,44
|
|
20231017,134300,15511158450,37500,37550,37550,37500,200
|
|
20231017,134200,15503653500,37550,37550,37550,37500,164
|
|
20231017,134100,15497495400,37500,37550,37550,37500,268
|
|
20231017,134000,15487432700,37500,37500,37550,37500,130
|
|
20231017,133900,15482552400,37500,37550,37550,37500,221
|
|
20231017,133800,15474256550,37550,37500,37550,37500,6
|
|
20231017,133700,15474031500,37550,37500,37550,37500,384
|
|
20231017,133600,15459625050,37500,37550,37550,37500,26
|
|
20231017,133500,15458648800,37550,37550,37550,37500,333
|
|
20231017,133400,15446148650,37550,37500,37550,37500,234
|
|
20231017,133300,15437373500,37450,37500,37500,37450,406
|
|
20231017,133200,15422161100,37500,37500,37500,37450,468
|
|
20231017,133100,15404611250,37500,37450,37500,37450,174
|
|
20231017,133000,15398090600,37500,37450,37500,37450,321
|
|
20231017,132900,15386067850,37400,37450,37450,37400,63
|
|
20231017,132800,15383709100,37450,37400,37450,37400,1045
|
|
20231017,132700,15344625250,37400,37400,37450,37350,2857
|
|
20231017,132600,15237766700,37400,37450,37450,37350,1173
|
|
20231017,132500,15193897600,37450,37500,37500,37400,666
|
|
20231017,132400,15168968050,37500,37500,37500,37450,121
|
|
20231017,132300,15164433000,37500,37500,37500,37500,142
|
|
20231017,132200,15159108000,37550,37500,37550,37500,384
|
|
20231017,132100,15144707950,37500,37550,37550,37500,1527
|
|
20231017,132000,15087406100,37600,37600,37600,37550,90
|
|
20231017,131900,15084024400,37600,37600,37600,37550,1757
|
|
20231017,131800,15018038800,37600,37600,37600,37550,838
|
|
20231017,131700,14986530100,37600,37600,37600,37550,205
|
|
20231017,131600,14978832000,37600,37600,37600,37550,42
|
|
20231017,131500,14977253600,37550,37550,37600,37550,462
|
|
20231017,131400,14959888150,37550,37500,37550,37500,1680
|
|
20231017,131300,14896806150,37500,37550,37550,37500,69
|
|
20231017,131200,14894218500,37550,37550,37550,37500,78
|
|
20231017,131100,14891289700,37500,37550,37550,37500,107
|
|
20231017,131000,14887274500,37500,37500,37500,37500,55
|
|
20231017,130900,14885212000,37550,37550,37550,37550,343
|
|
20231017,130800,14872332350,37550,37550,37550,37550,928
|
|
20231017,130700,14837485950,37500,37500,37550,37500,181
|
|
20231017,130600,14830691250,37500,37500,37550,37500,326
|
|
20231017,130500,14818463900,37450,37500,37550,37400,361
|
|
20231017,130400,14804935950,37500,37400,37500,37350,4390
|
|
20231017,130300,14640722850,37350,37350,37400,37350,133
|
|
20231017,130200,14635749800,37400,37400,37400,37350,180
|
|
20231017,130100,14629022650,37350,37350,37400,37350,120
|
|
20231017,130000,14624540550,37350,37350,37400,37350,157
|
|
20231017,125900,14618675800,37350,37350,37350,37350,272
|
|
20231017,125800,14608516600,37350,37400,37400,37350,43
|
|
20231017,125700,14606909800,37350,37350,37400,37350,399
|
|
20231017,125600,14592001650,37350,37350,37400,37350,35
|
|
20231017,125500,14590694150,37400,37300,37400,37300,194
|
|
20231017,125400,14583448300,37350,37350,37350,37350,302
|
|
20231017,125300,14572168600,37350,37300,37350,37300,353
|
|
20231017,125200,14558984600,37350,37350,37350,37300,2242
|
|
20231017,125100,14475276100,37300,37350,37350,37300,2155
|
|
20231017,125000,14394865600,37300,37300,37300,37300,422
|
|
20231017,124900,14379125000,37300,37350,37350,37300,554
|
|
20231017,124800,14358458300,37300,37350,37350,37300,1924
|
|
20231017,124700,14286671100,37300,37350,37350,37300,3772
|
|
20231017,124600,14145920850,37350,37350,37350,37300,53
|
|
20231017,124500,14143942300,37350,37350,37400,37300,1183
|
|
20231017,124400,14099755800,37400,37350,37400,37350,1597
|
|
20231017,124300,14040106300,37400,37400,37400,37350,1851
|
|
20231017,124200,13970882950,37400,37400,37450,37400,2346
|
|
20231017,124100,13883142300,37400,37450,37450,37400,4361
|
|
20231017,124000,13719940100,37450,37450,37450,37400,199
|
|
20231017,123900,13712489500,37450,37450,37500,37400,7582
|
|
20231017,123800,13428588350,37450,37500,37500,37450,2149
|
|
20231017,123700,13348009350,37500,37550,37550,37500,37
|
|
20231017,123600,13346621200,37500,37500,37500,37500,180
|
|
20231017,123500,13339871200,37500,37550,37550,37500,56
|
|
20231017,123400,13337770900,37500,37550,37550,37500,240
|
|
20231017,123300,13328759300,37500,37550,37550,37500,69
|
|
20231017,123200,13326169500,37500,37550,37550,37500,399
|
|
20231017,123100,13311205650,37550,37550,37550,37500,39
|
|
20231017,123000,13309741350,37550,37550,37550,37550,35
|
|
20231017,122900,13308427100,37550,37550,37550,37550,521
|
|
20231017,122800,13288863550,37500,37500,37500,37500,461
|
|
20231017,122700,13271576050,37500,37550,37550,37500,39
|
|
20231017,122600,13270111850,37550,37500,37600,37500,152
|
|
20231017,122500,13264403450,37600,37500,37600,37450,855
|
|
20231017,122400,13232287950,37500,37500,37500,37450,3605
|
|
20231017,122300,13097110750,37500,37450,37500,37450,337
|
|
20231017,122200,13084489100,37450,37500,37500,37450,166
|
|
20231017,122100,13078266700,37500,37450,37500,37450,52
|
|
20231017,122000,13076316950,37450,37450,37450,37450,200
|
|
20231017,121900,13068826950,37450,37450,37500,37450,883
|
|
20231017,121800,13035757850,37500,37550,37550,37500,1366
|
|
20231017,121700,12984531050,37550,37550,37550,37500,56
|
|
20231017,121600,12982428300,37550,37500,37550,37500,588
|
|
20231017,121500,12960376300,37600,37500,37600,37500,89
|
|
20231017,121400,12957036100,37500,37550,37550,37500,721
|
|
20231017,121300,12929966650,37550,37500,37550,37500,179
|
|
20231017,121200,12923246200,37550,37550,37550,37550,202
|
|
20231017,121100,12915661100,37550,37500,37550,37500,225
|
|
20231017,121000,12907216750,37500,37550,37550,37500,607
|
|
20231017,120900,12884426650,37550,37500,37550,37500,4508
|
|
20231017,120800,12715370850,37450,37450,37500,37450,1238
|
|
20231017,120700,12669007600,37500,37450,37500,37450,496
|
|
20231017,120600,12650430900,37450,37450,37500,37450,719
|
|
20231017,120500,12623504000,37450,37450,37500,37450,2041
|
|
20231017,120400,12547068500,37450,37550,37550,37450,1802
|
|
20231017,120300,12479498750,37550,37550,37550,37500,2603
|
|
20231017,120200,12381813200,37550,37650,37650,37550,4179
|
|
20231017,120100,12224689200,37650,37600,37650,37600,540
|
|
20231017,120000,12204381950,37600,37650,37650,37600,203
|
|
20231017,115900,12196748000,37650,37600,37650,37600,79
|
|
20231017,115800,12193777450,37650,37650,37650,37600,672
|
|
20231017,115700,12168483550,37650,37650,37650,37650,78
|
|
20231017,115600,12165546850,37650,37650,37650,37650,1241
|
|
20231017,115500,12118823200,37650,37650,37650,37650,406
|
|
20231017,115400,12103537300,37700,37650,37700,37650,389
|
|
20231017,115300,12088889500,37700,37700,37700,37650,100
|
|
20231017,115200,12085119750,37650,37650,37650,37650,700
|
|
20231017,115100,12058764750,37650,37650,37650,37600,920
|
|
20231017,115000,12024126950,37600,37650,37650,37600,83
|
|
20231017,114900,12021003700,37650,37600,37650,37600,226
|
|
20231017,114800,12012502000,37600,37600,37600,37600,32
|
|
20231017,114700,12011298800,37650,37650,37650,37650,54
|
|
20231017,114600,12009265700,37600,37650,37650,37600,1817
|
|
20231017,114500,11940905750,37650,37650,37650,37600,432
|
|
20231017,114400,11924641850,37650,37650,37650,37600,40
|
|
20231017,114300,11923135900,37650,37600,37650,37600,114
|
|
20231017,114200,11918843900,37600,37600,37650,37600,1126
|
|
20231017,114100,11876506250,37600,37600,37600,37600,347
|
|
20231017,114000,11863459050,37600,37550,37600,37550,717
|
|
20231017,113900,11836528350,37550,37600,37600,37500,1098
|
|
20231017,113800,11795296850,37550,37600,37600,37550,872
|
|
20231017,113700,11762533650,37600,37600,37600,37600,697
|
|
20231017,113600,11736326450,37600,37600,37600,37550,222
|
|
20231017,113500,11727990150,37550,37600,37600,37550,80
|
|
20231017,113400,11724986100,37600,37500,37600,37500,1555
|
|
20231017,113300,11666641700,37500,37450,37500,37450,1574
|
|
20231017,113200,11607690600,37450,37450,37500,37400,1200
|
|
20231017,113100,11562757700,37450,37450,37500,37450,1584
|
|
20231017,113000,11503436400,37450,37600,37600,37450,17266
|
|
20231017,112900,10855601000,37600,37650,37650,37600,3092
|
|
20231017,112800,10739274150,37650,37650,37700,37650,1134
|
|
20231017,112700,10696578000,37650,37650,37700,37650,88
|
|
20231017,112600,10693264750,37650,37700,37700,37650,47
|
|
20231017,112500,10691494450,37650,37700,37700,37650,2539
|
|
20231017,112400,10595786450,37750,37750,37750,37700,71
|
|
20231017,112300,10593108900,37750,37750,37750,37700,226
|
|
20231017,112200,10584578250,37750,37750,37750,37700,92
|
|
20231017,112100,10581108250,37750,37750,37750,37750,17
|
|
20231017,112000,10580466500,37700,37700,37700,37700,181
|
|
20231017,111900,10573642800,37700,37750,37750,37700,1102
|
|
20231017,111800,10532042400,37750,37750,37750,37750,192
|
|
20231017,111700,10524794400,37750,37700,37750,37700,2055
|
|
20231017,111600,10447314500,37700,37650,37700,37650,163
|
|
20231017,111500,10441174900,37650,37700,37700,37650,481
|
|
20231017,111400,10423052150,37700,37700,37700,37650,160
|
|
20231017,111300,10417020250,37650,37650,37700,37650,52
|
|
20231017,111200,10415061950,37700,37650,37700,37650,133
|
|
20231017,111100,10410051950,37700,37650,37700,37650,246
|
|
20231017,111000,10400785500,37700,37700,37700,37650,48
|
|
20231017,110900,10398976900,37700,37750,37750,37650,1917
|
|
20231017,110800,10326729000,37750,37800,37800,37750,1463
|
|
20231017,110700,10271483950,37800,37850,37850,37800,840
|
|
20231017,110600,10239717400,37850,37800,37850,37800,86
|
|
20231017,110500,10236466550,37800,37800,37850,37800,212
|
|
20231017,110400,10228452800,37850,37800,37850,37800,63
|
|
20231017,110300,10226068900,37800,37800,37850,37800,1115
|
|
20231017,110200,10183921650,37800,37800,37850,37800,363
|
|
20231017,110100,10170196050,37800,37800,37800,37800,456
|
|
20231017,110000,10152959250,37800,37850,37850,37800,1162
|
|
20231017,105900,10109023700,37850,37900,37900,37850,245
|
|
20231017,105800,10099750250,37900,37850,37900,37800,842
|
|
20231017,105700,10067884100,37850,37850,37850,37800,99
|
|
20231017,105600,10064137050,37850,37850,37850,37800,428
|
|
20231017,105500,10047937450,37850,37850,37850,37800,999
|
|
20231017,105400,10010125500,37850,37800,37850,37800,39
|
|
20231017,105300,10008650100,37850,37800,37850,37750,452
|
|
20231017,105200,9991563950,37800,37800,37800,37800,273
|
|
20231017,105100,9981244550,37800,37800,37800,37750,221
|
|
20231017,105000,9972891350,37800,37850,37850,37800,384
|
|
20231017,104900,9958358250,37800,37650,37800,37650,3374
|
|
20231017,104800,9831104100,37650,37650,37650,37650,578
|
|
20231017,104700,9809342400,37650,37650,37700,37650,178
|
|
20231017,104600,9802635650,37650,37650,37700,37650,500
|
|
20231017,104500,9783809100,37650,37700,37700,37650,258
|
|
20231017,104400,9774094550,37650,37650,37700,37650,86
|
|
20231017,104300,9770856600,37650,37600,37650,37600,1162
|
|
20231017,104200,9727122700,37600,37600,37650,37600,2963
|
|
20231017,104100,9615713750,37600,37600,37600,37550,510
|
|
20231017,104000,9596538000,37550,37600,37600,37550,452
|
|
20231017,103900,9579556700,37600,37600,37600,37600,822
|
|
20231017,103800,9548649500,37600,37650,37650,37600,752
|
|
20231017,103700,9520374150,37650,37700,37700,37600,2522
|
|
20231017,103600,9425489450,37700,37700,37750,37650,1596
|
|
20231017,103500,9365340200,37750,37750,37800,37700,1118
|
|
20231017,103400,9323147850,37800,37750,37800,37750,524
|
|
20231017,103300,9303359500,37750,37750,37800,37750,188
|
|
20231017,103200,9296261200,37750,37800,37800,37750,244
|
|
20231017,103100,9287049150,37800,37800,37800,37750,451
|
|
20231017,103000,9270019750,37800,37800,37800,37750,971
|
|
20231017,102900,9233362200,37800,37800,37800,37800,498
|
|
20231017,102800,9214537800,37800,37800,37850,37800,224
|
|
20231017,102700,9206070300,37800,37800,37850,37800,708
|
|
20231017,102600,9179307550,37850,37850,37850,37800,554
|
|
20231017,102500,9158345700,37800,37850,37850,37800,1804
|
|
20231017,102400,9090141100,37800,37850,37850,37800,485
|
|
20231017,102300,9071787000,37850,37850,37850,37800,718
|
|
20231017,102200,9044616950,37850,37850,37850,37800,825
|
|
20231017,102100,9013394600,37800,37800,37850,37800,680
|
|
20231017,102000,8987682700,37800,37750,37800,37750,359
|
|
20231017,101900,8974112550,37800,37800,37800,37750,280
|
|
20231017,101800,8963533150,37750,37750,37750,37700,1959
|
|
20231017,101700,8889633800,37750,37700,37750,37700,310
|
|
20231017,101600,8877932200,37750,37700,37750,37600,1084
|
|
20231017,101500,8837067800,37600,37550,37700,37550,4349
|
|
20231017,101400,8673609500,37600,37600,37650,37550,1656
|
|
20231017,101300,8611343000,37650,37650,37700,37600,1539
|
|
20231017,101200,8553427300,37650,37700,37700,37650,827
|
|
20231017,101100,8522287000,37700,37700,37700,37650,442
|
|
20231017,101000,8505638050,37700,37700,37700,37650,3375
|
|
20231017,100900,8378422400,37700,37700,37700,37650,471
|
|
20231017,100800,8360671800,37650,37700,37700,37650,1615
|
|
20231017,100700,8299824000,37750,37700,37750,37700,2408
|
|
20231017,100600,8208967750,37650,37550,37700,37550,2700
|
|
20231017,100500,8107431300,37600,37550,37600,37500,4777
|
|
20231017,100400,7928102500,37600,37700,37700,37550,3255
|
|
20231017,100300,7805655000,37700,37950,37950,37700,10814
|
|
20231017,100200,7396839000,37950,37900,37950,37900,525
|
|
20231017,100100,7376940500,37900,38050,38050,37900,3524
|
|
20231017,100000,7243119100,38050,38050,38100,38050,286
|
|
20231017,095900,7232230150,38050,38050,38100,38000,1334
|
|
20231017,095800,7181473800,38050,38050,38050,38000,673
|
|
20231017,095700,7155873750,38050,37950,38050,37950,831
|
|
20231017,095600,7124299900,37950,38000,38000,37950,833
|
|
20231017,095500,7092650000,38050,38050,38050,38000,1510
|
|
20231017,095400,7035231150,38050,38050,38100,38050,1293
|
|
20231017,095300,6986023700,38100,38150,38150,38100,1771
|
|
20231017,095200,6918544050,38100,38100,38150,38050,2396
|
|
20231017,095100,6827250700,38150,38250,38300,38100,3303
|
|
20231017,095000,6701016950,38250,38150,38250,38150,2108
|
|
20231017,094900,6620503100,38100,38000,38150,38000,1018
|
|
20231017,094800,6581725700,38000,37900,38000,37800,3134
|
|
20231017,094700,6462731700,37850,38050,38050,37750,6985
|
|
20231017,094600,6197949250,38050,38200,38200,38000,7193
|
|
20231017,094500,5923865800,38200,38250,38250,38200,2804
|
|
20231017,094400,5816725750,38250,38250,38300,38200,1614
|
|
20231017,094300,5754990250,38250,38350,38350,38250,1969
|
|
20231017,094200,5679586750,38350,38400,38400,38300,2133
|
|
20231017,094100,5597725900,38400,38350,38400,38300,5169
|
|
20231017,094000,5399638050,38300,38500,38500,38300,9981
|
|
20231017,093900,5016272100,38500,38550,38550,38500,1767
|
|
20231017,093800,4948229450,38500,38550,38600,38500,3604
|
|
20231017,093700,4809325500,38550,38550,38550,38500,256
|
|
20231017,093600,4799461200,38550,38550,38550,38500,541
|
|
20231017,093500,4778621500,38500,38650,38650,38500,4218
|
|
20231017,093400,4615887600,38650,38700,38700,38650,417
|
|
20231017,093300,4599760750,38700,38650,38700,38600,1562
|
|
20231017,093200,4539356650,38650,38600,38700,38600,1718
|
|
20231017,093100,4472989550,38600,38600,38600,38550,983
|
|
20231017,093000,4435092500,38600,38600,38600,38550,352
|
|
20231017,092900,4421513650,38550,38550,38650,38550,1243
|
|
20231017,092800,4373543500,38550,38550,38600,38500,658
|
|
20231017,092700,4348178200,38550,38500,38550,38450,1223
|
|
20231017,092600,4301104750,38500,38500,38500,38450,949
|
|
20231017,092500,4264574000,38500,38600,38600,38500,2156
|
|
20231017,092400,4181533150,38600,38600,38650,38550,3185
|
|
20231017,092300,4058560600,38600,38500,38600,38450,1702
|
|
20231017,092200,3992956900,38550,38450,38550,38400,3844
|
|
20231017,092100,3845065400,38450,38450,38500,38400,3769
|
|
20231017,092000,3700188300,38450,38600,38600,38450,3476
|
|
20231017,091900,3566209750,38600,38650,38700,38600,1073
|
|
20231017,091800,3524772100,38650,38800,38800,38650,1358
|
|
20231017,091700,3472207250,38800,38850,38850,38800,350
|
|
20231017,091600,3458620450,38850,38850,38850,38700,799
|
|
20231017,091500,3427583900,38850,38750,39200,38550,7170
|
|
20231017,091400,3150294450,38750,38850,38850,38700,3372
|
|
20231017,091300,3019600500,38850,38900,38900,38750,3644
|
|
20231017,091200,2878088000,38800,39050,39100,38750,6811
|
|
20231017,091100,2613300150,39100,39250,39300,39050,6114
|
|
20231017,091000,2373969700,39250,39200,39250,39150,2547
|
|
20231017,090900,2274080400,39200,39200,39250,39150,1186
|
|
20231017,090800,2227575150,39200,39250,39250,39150,1235
|
|
20231017,090700,2179170150,39250,39100,39250,39000,3338
|
|
20231017,090600,2048640000,39050,39200,39250,39000,8361
|
|
20231017,090500,1721600050,39200,39150,39200,39150,2030
|
|
20231017,090400,1642095450,39250,39300,39350,39050,6264
|
|
20231017,090300,1396656050,39350,39250,39350,39150,4161
|
|
20231017,090200,1233373000,39250,39450,39500,39250,2344
|
|
20231017,090100,1141145900,39500,39650,39700,39400,9455
|
|
20231017,090000,767079700,39750,39100,39900,39100,19435
|