586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184300,11432340300,36800,36800,36800,36800,5648
|
|
20231018,184200,11432340300,36800,36800,36800,36800,0
|
|
20231018,184100,11432340300,36800,36800,36800,36800,0
|
|
20231018,184000,11432340300,36800,36800,36800,36800,0
|
|
20231018,183900,11432340300,36800,36800,36800,36800,0
|
|
20231018,183800,11432340300,36800,36800,36800,36800,0
|
|
20231018,183700,11432340300,36800,36800,36800,36800,0
|
|
20231018,183600,11432340300,36800,36800,36800,36800,0
|
|
20231018,183500,11432340300,36800,36800,36800,36800,0
|
|
20231018,183400,11432340300,36800,36800,36800,36800,0
|
|
20231018,183300,11432340300,36800,36800,36800,36800,0
|
|
20231018,183200,11432340300,36800,36800,36800,36800,0
|
|
20231018,183100,11432340300,36800,36800,36800,36800,0
|
|
20231018,183000,11432340300,36800,36800,36800,36800,0
|
|
20231018,182900,11432340300,36800,36800,36800,36800,0
|
|
20231018,182800,11432340300,36800,36800,36800,36800,0
|
|
20231018,182700,11432340300,36800,36800,36800,36800,0
|
|
20231018,182600,11432340300,36800,36800,36800,36800,0
|
|
20231018,182500,11432340300,36800,36800,36800,36800,0
|
|
20231018,182400,11432340300,36800,36800,36800,36800,0
|
|
20231018,182300,11432340300,36800,36800,36800,36800,0
|
|
20231018,182200,11432340300,36800,36800,36800,36800,0
|
|
20231018,182100,11432340300,36800,36800,36800,36800,0
|
|
20231018,182000,11432340300,36800,36800,36800,36800,0
|
|
20231018,181900,11432340300,36800,36800,36800,36800,0
|
|
20231018,181800,11432340300,36800,36800,36800,36800,0
|
|
20231018,181700,11432340300,36800,36800,36800,36800,0
|
|
20231018,181600,11432340300,36800,36800,36800,36800,0
|
|
20231018,181500,11432340300,36800,36800,36800,36800,0
|
|
20231018,181400,11432340300,36800,36800,36800,36800,0
|
|
20231018,181300,11432340300,36800,36800,36800,36800,5648
|
|
20231018,181200,11432340300,36800,36800,36800,36800,0
|
|
20231018,181100,11432340300,36800,36800,36800,36800,0
|
|
20231018,181000,11432340300,36800,36800,36800,36800,0
|
|
20231018,180900,11432340300,36800,36800,36800,36800,0
|
|
20231018,180800,11432340300,36800,36800,36800,36800,0
|
|
20231018,180700,11432340300,36800,36800,36800,36800,0
|
|
20231018,180600,11432340300,36800,36800,36800,36800,0
|
|
20231018,180500,11432340300,36800,36800,36800,36800,0
|
|
20231018,180400,11432340300,36800,36800,36800,36800,0
|
|
20231018,180300,11432340300,36800,36800,36800,36800,0
|
|
20231018,180200,11432340300,36800,36800,36800,36800,0
|
|
20231018,180100,11432340300,36800,36800,36800,36800,0
|
|
20231018,180000,11432340300,36800,36800,36800,36800,0
|
|
20231018,175900,11432340300,36800,36800,36800,36800,0
|
|
20231018,175800,11432340300,36800,36800,36800,36800,0
|
|
20231018,175700,11432340300,36800,36800,36800,36800,0
|
|
20231018,175600,11432340300,36800,36800,36800,36800,0
|
|
20231018,175500,11432340300,36800,36800,36800,36800,0
|
|
20231018,175400,11432340300,36800,36800,36800,36800,0
|
|
20231018,175300,11432340300,36800,36800,36800,36800,0
|
|
20231018,175200,11432340300,36800,36800,36800,36800,0
|
|
20231018,175100,11432340300,36800,36800,36800,36800,0
|
|
20231018,175000,11432340300,36800,36800,36800,36800,0
|
|
20231018,174900,11432340300,36800,36800,36800,36800,0
|
|
20231018,174800,11432340300,36800,36800,36800,36800,0
|
|
20231018,174700,11432340300,36800,36800,36800,36800,0
|
|
20231018,174600,11432340300,36800,36800,36800,36800,0
|
|
20231018,174500,11432340300,36800,36800,36800,36800,0
|
|
20231018,174400,11432340300,36800,36800,36800,36800,0
|
|
20231018,174300,11432340300,36800,36800,36800,36800,5648
|
|
20231018,174200,11432340300,36800,36800,36800,36800,0
|
|
20231018,174100,11432340300,36800,36800,36800,36800,0
|
|
20231018,174000,11432340300,36800,36800,36800,36800,0
|
|
20231018,173900,11432340300,36800,36800,36800,36800,0
|
|
20231018,173800,11432340300,36800,36800,36800,36800,0
|
|
20231018,173700,11432340300,36800,36800,36800,36800,0
|
|
20231018,173600,11432340300,36800,36800,36800,36800,0
|
|
20231018,173500,11432340300,36800,36800,36800,36800,0
|
|
20231018,173400,11432340300,36800,36800,36800,36800,0
|
|
20231018,173300,11432340300,36800,36800,36800,36800,0
|
|
20231018,173200,11432340300,36800,36800,36800,36800,0
|
|
20231018,173100,11432340300,36800,36800,36800,36800,0
|
|
20231018,173000,11432340300,36800,36800,36800,36800,0
|
|
20231018,172900,11432340300,36800,36800,36800,36800,0
|
|
20231018,172800,11432340300,36800,36800,36800,36800,0
|
|
20231018,172700,11432340300,36800,36800,36800,36800,0
|
|
20231018,172600,11432340300,36800,36800,36800,36800,0
|
|
20231018,172500,11432340300,36800,36800,36800,36800,0
|
|
20231018,172400,11432340300,36800,36800,36800,36800,0
|
|
20231018,172300,11432340300,36800,36800,36800,36800,0
|
|
20231018,172200,11432340300,36800,36800,36800,36800,0
|
|
20231018,172100,11432340300,36800,36800,36800,36800,0
|
|
20231018,172000,11432340300,36800,36800,36800,36800,0
|
|
20231018,171900,11432340300,36800,36800,36800,36800,0
|
|
20231018,171800,11432340300,36800,36800,36800,36800,0
|
|
20231018,171700,11432340300,36800,36800,36800,36800,0
|
|
20231018,171600,11432340300,36800,36800,36800,36800,0
|
|
20231018,171500,11432340300,36800,36800,36800,36800,0
|
|
20231018,171400,11432340300,36800,36800,36800,36800,0
|
|
20231018,171300,11432340300,36800,36800,36800,36800,5648
|
|
20231018,171200,11432340300,36800,36800,36800,36800,0
|
|
20231018,171100,11432340300,36800,36800,36800,36800,0
|
|
20231018,171000,11432340300,36800,36800,36800,36800,0
|
|
20231018,170900,11432340300,36800,36800,36800,36800,0
|
|
20231018,170800,11432340300,36800,36800,36800,36800,0
|
|
20231018,170700,11432340300,36800,36800,36800,36800,0
|
|
20231018,170600,11432340300,36800,36800,36800,36800,0
|
|
20231018,170500,11432340300,36800,36800,36800,36800,0
|
|
20231018,170400,11432340300,36800,36800,36800,36800,0
|
|
20231018,170300,11432340300,36800,36800,36800,36800,0
|
|
20231018,170200,11432340300,36800,36800,36800,36800,0
|
|
20231018,170100,11432340300,36800,36800,36800,36800,0
|
|
20231018,170000,11432340300,36800,36800,36800,36800,0
|
|
20231018,165900,11432340300,36800,36800,36800,36800,0
|
|
20231018,165800,11432340300,36800,36800,36800,36800,0
|
|
20231018,165700,11432340300,36800,36800,36800,36800,0
|
|
20231018,165600,11432340300,36800,36800,36800,36800,0
|
|
20231018,165500,11432340300,36800,36800,36800,36800,0
|
|
20231018,165400,11432340300,36800,36800,36800,36800,0
|
|
20231018,165300,11432340300,36800,36800,36800,36800,0
|
|
20231018,165200,11432340300,36800,36800,36800,36800,0
|
|
20231018,165100,11432340300,36800,36800,36800,36800,0
|
|
20231018,165000,11432340300,36800,36800,36800,36800,0
|
|
20231018,164900,11432340300,36800,36800,36800,36800,0
|
|
20231018,164800,11432340300,36800,36800,36800,36800,0
|
|
20231018,164700,11432340300,36800,36800,36800,36800,0
|
|
20231018,164600,11432340300,36800,36800,36800,36800,0
|
|
20231018,164500,11432340300,36800,36800,36800,36800,0
|
|
20231018,164400,11432340300,36800,36800,36800,36800,0
|
|
20231018,164300,11432340300,36800,36800,36800,36800,5648
|
|
20231018,164200,11432340300,36800,36800,36800,36800,0
|
|
20231018,164100,11432340300,36800,36800,36800,36800,0
|
|
20231018,164000,11432340300,36800,36800,36800,36800,0
|
|
20231018,163900,11432340300,36800,36800,36800,36800,0
|
|
20231018,163800,11432340300,36800,36800,36800,36800,0
|
|
20231018,163700,11432340300,36800,36800,36800,36800,0
|
|
20231018,163600,11432340300,36800,36800,36800,36800,0
|
|
20231018,163500,11432340300,36800,36800,36800,36800,0
|
|
20231018,163400,11432340300,36800,36800,36800,36800,0
|
|
20231018,163300,11432340300,36800,36800,36800,36800,0
|
|
20231018,163200,11432340300,36800,36800,36800,36800,0
|
|
20231018,163100,11432340300,36800,36800,36800,36800,0
|
|
20231018,163000,11432340300,36800,36800,36800,36800,0
|
|
20231018,162900,11432340300,36800,36800,36800,36800,0
|
|
20231018,162800,11432340300,36800,36800,36800,36800,0
|
|
20231018,162700,11432340300,36800,36800,36800,36800,0
|
|
20231018,162600,11432340300,36800,36800,36800,36800,0
|
|
20231018,162500,11432340300,36800,36800,36800,36800,0
|
|
20231018,162400,11432340300,36800,36800,36800,36800,0
|
|
20231018,162300,11432340300,36800,36800,36800,36800,0
|
|
20231018,162200,11432340300,36800,36800,36800,36800,0
|
|
20231018,162100,11432340300,36800,36800,36800,36800,0
|
|
20231018,162000,11432340300,36800,36800,36800,36800,0
|
|
20231018,161900,11432340300,36800,36800,36800,36800,0
|
|
20231018,161800,11432340300,36800,36800,36800,36800,0
|
|
20231018,161700,11432340300,36800,36800,36800,36800,0
|
|
20231018,161600,11432340300,36800,36800,36800,36800,0
|
|
20231018,161500,11432340300,36800,36800,36800,36800,0
|
|
20231018,161400,11432340300,36800,36800,36800,36800,0
|
|
20231018,161300,11432340300,36800,36800,36800,36800,5648
|
|
20231018,161200,11432340300,36800,36800,36800,36800,0
|
|
20231018,161100,11432340300,36800,36800,36800,36800,0
|
|
20231018,161000,11432340300,36800,36800,36800,36800,0
|
|
20231018,160900,11432340300,36800,36800,36800,36800,0
|
|
20231018,160800,11432340300,36800,36800,36800,36800,0
|
|
20231018,160700,11432340300,36800,36800,36800,36800,0
|
|
20231018,160600,11432340300,36800,36800,36800,36800,0
|
|
20231018,160500,11432340300,36800,36800,36800,36800,0
|
|
20231018,160400,11432340300,36800,36800,36800,36800,0
|
|
20231018,160300,11432340300,36800,36800,36800,36800,0
|
|
20231018,160200,11432340300,36800,36800,36800,36800,0
|
|
20231018,160100,11432340300,36800,36800,36800,36800,0
|
|
20231018,160000,11432340300,36800,36800,36800,36800,0
|
|
20231018,155900,11432340300,36800,36800,36800,36800,0
|
|
20231018,155800,11432340300,36800,36800,36800,36800,0
|
|
20231018,155700,11432340300,36800,36800,36800,36800,0
|
|
20231018,155600,11432340300,36800,36800,36800,36800,0
|
|
20231018,155500,11432340300,36800,36800,36800,36800,0
|
|
20231018,155400,11432340300,36800,36800,36800,36800,0
|
|
20231018,155300,11432340300,36800,36800,36800,36800,0
|
|
20231018,155200,11432340300,36800,36800,36800,36800,0
|
|
20231018,155100,11432340300,36800,36800,36800,36800,0
|
|
20231018,155000,11432340300,36800,36800,36800,36800,0
|
|
20231018,154900,11432340300,36800,36800,36800,36800,0
|
|
20231018,154800,11432340300,36800,36800,36800,36800,0
|
|
20231018,154700,11432340300,36800,36800,36800,36800,0
|
|
20231018,154600,11432340300,36800,36800,36800,36800,0
|
|
20231018,154500,11432340300,36800,36800,36800,36800,0
|
|
20231018,154400,11432340300,36800,36800,36800,36800,0
|
|
20231018,154300,11432340300,36800,36800,36800,36800,5648
|
|
20231018,154200,11432340300,36800,36800,36800,36800,0
|
|
20231018,154100,11432340300,36800,36800,36800,36800,0
|
|
20231018,154000,11432340300,36800,36800,36800,36800,0
|
|
20231018,153900,11432340300,36800,36800,36800,36800,0
|
|
20231018,153800,11432340300,36800,36800,36800,36800,0
|
|
20231018,153700,11432340300,36800,36800,36800,36800,0
|
|
20231018,153600,11432340300,36800,36800,36800,36800,0
|
|
20231018,153500,11432340300,36800,36800,36800,36800,0
|
|
20231018,153400,11432340300,36800,36800,36800,36800,0
|
|
20231018,153300,11432340300,36800,36800,36800,36800,0
|
|
20231018,153200,11432340300,36800,36800,36800,36800,0
|
|
20231018,153100,11432340300,36800,36800,36800,36800,0
|
|
20231018,153000,11432340300,36800,36800,36800,36800,5648
|
|
20231018,152900,11224493900,36850,36850,36850,36850,0
|
|
20231018,152800,11224493900,36850,36850,36850,36850,0
|
|
20231018,152700,11224493900,36850,36850,36850,36850,0
|
|
20231018,152600,11224493900,36850,36850,36850,36850,0
|
|
20231018,152500,11224493900,36850,36850,36850,36850,0
|
|
20231018,152400,11224493900,36850,36850,36850,36850,0
|
|
20231018,152300,11224493900,36850,36850,36850,36850,0
|
|
20231018,152200,11224493900,36850,36850,36850,36850,0
|
|
20231018,152100,11224493900,36850,36850,36850,36850,0
|
|
20231018,152000,11224493900,36850,36850,36850,36850,0
|
|
20231018,151900,11224493900,36850,36850,36850,36800,544
|
|
20231018,151800,11204466500,36850,36800,36850,36800,1350
|
|
20231018,151700,11154735050,36800,36850,36850,36800,785
|
|
20231018,151600,11125821100,36850,36800,36850,36800,565
|
|
20231018,151500,11105020000,36850,36800,36850,36800,716
|
|
20231018,151400,11078659750,36800,36850,36850,36800,997
|
|
20231018,151300,11041926800,36800,36800,36800,36800,118
|
|
20231018,151200,11037584400,36800,36800,36800,36800,416
|
|
20231018,151100,11022275600,36800,36800,36850,36800,178
|
|
20231018,151000,11015723500,36850,36850,36850,36800,2194
|
|
20231018,150900,10934876550,36850,36800,36850,36800,359
|
|
20231018,150800,10921660050,36850,36800,36850,36800,548
|
|
20231018,150700,10901492900,36800,36800,36850,36800,3227
|
|
20231018,150600,10782738900,36800,36850,36900,36800,1986
|
|
20231018,150500,10709598800,36900,36850,36900,36850,101
|
|
20231018,150400,10705876900,36850,37000,37000,36850,705
|
|
20231018,150300,10679827400,37000,37100,37300,37000,6320
|
|
20231018,150200,10444521450,37100,37000,37100,36950,1341
|
|
20231018,150100,10394877400,37000,36850,37000,36850,3168
|
|
20231018,150000,10277955250,36900,36900,36900,36850,1330
|
|
20231018,145900,10228914850,36900,36900,36900,36850,1251
|
|
20231018,145800,10182756700,36900,36800,36900,36800,26861
|
|
20231018,145700,9193245600,36800,36800,36850,36800,259
|
|
20231018,145600,9183711550,36800,36800,36850,36800,176
|
|
20231018,145500,9177232600,36800,36800,36850,36800,189
|
|
20231018,145400,9170274850,36800,36800,36850,36800,981
|
|
20231018,145300,9134173800,36800,36850,36850,36800,27
|
|
20231018,145200,9133178900,36800,36850,36850,36800,26
|
|
20231018,145100,9132222050,36800,36800,36850,36800,311
|
|
20231018,145000,9120775900,36800,36850,36850,36800,1817
|
|
20231018,144900,9053879600,36800,36800,36850,36800,355
|
|
20231018,144800,9040800500,36800,36800,36850,36800,405
|
|
20231018,144700,9025894550,36800,36800,36850,36800,29
|
|
20231018,144600,9024826850,36800,36850,36850,36800,816
|
|
20231018,144500,8994759150,36850,36800,36850,36800,742
|
|
20231018,144400,8967450400,36800,36800,36850,36800,594
|
|
20231018,144300,8945576200,36850,36850,36850,36800,406
|
|
20231018,144200,8930616400,36800,36800,36850,36800,265
|
|
20231018,144100,8920864050,36850,36800,36850,36800,451
|
|
20231018,144000,8904265850,36800,36800,36800,36800,386
|
|
20231018,143900,8890061050,36800,36850,36850,36800,4
|
|
20231018,143800,8889913700,36850,36800,36850,36800,73
|
|
20231018,143700,8887226650,36800,36850,36850,36800,259
|
|
20231018,143600,8877692700,36850,36850,36850,36800,97
|
|
20231018,143500,8874120750,36800,36800,36800,36800,1021
|
|
20231018,143400,8836547950,36800,36800,36850,36800,453
|
|
20231018,143300,8819875900,36850,36800,36850,36800,2211
|
|
20231018,143200,8738508600,36800,36850,36850,36800,347
|
|
20231018,143100,8725738950,36850,36800,36850,36800,307
|
|
20231018,143000,8714427400,36800,36850,36850,36800,291
|
|
20231018,142900,8703709700,36850,36850,36850,36800,722
|
|
20231018,142800,8677121400,36850,36850,36850,36800,106
|
|
20231018,142700,8673217850,36850,36850,36850,36800,181
|
|
20231018,142600,8666556550,36850,36800,36850,36800,76
|
|
20231018,142500,8663758250,36800,36800,36800,36800,2216
|
|
20231018,142400,8582209450,36800,36800,36850,36800,401
|
|
20231018,142300,8567452600,36850,36800,36850,36800,952
|
|
20231018,142200,8532374550,36850,36800,36850,36800,152
|
|
20231018,142100,8526776700,36850,36800,36850,36800,22
|
|
20231018,142000,8525967050,36850,36850,36850,36800,1229
|
|
20231018,141900,8480734800,36850,36850,36850,36850,2
|
|
20231018,141800,8480661100,36850,36850,36850,36850,2155
|
|
20231018,141700,8401249350,36800,36850,36850,36800,360
|
|
20231018,141600,8387990300,36800,36850,36850,36800,244
|
|
20231018,141500,8379011050,36850,36800,36850,36800,11
|
|
20231018,141400,8378606000,36800,36800,36800,36800,1
|
|
20231018,141300,8378569200,36850,36850,36850,36850,16
|
|
20231018,141200,8377979600,36800,36800,36800,36800,389
|
|
20231018,141100,8363664400,36800,36800,36800,36800,15
|
|
20231018,141000,8363112400,36850,36850,36850,36800,202
|
|
20231018,140900,8355670800,36850,36800,36850,36800,181
|
|
20231018,140800,8349002500,36800,36800,36800,36800,84
|
|
20231018,140700,8345911300,36850,36800,36850,36800,191
|
|
20231018,140600,8338881000,36800,36800,36800,36800,200
|
|
20231018,140500,8331521000,36800,36800,36850,36800,405
|
|
20231018,140400,8316616950,36800,36800,36800,36800,11
|
|
20231018,140300,8316212150,36800,36800,36800,36800,1369
|
|
20231018,140200,8265832950,36800,36800,36800,36800,166
|
|
20231018,140100,8259724150,36850,36850,36850,36800,4
|
|
20231018,140000,8259576800,36800,36850,36850,36800,201
|
|
20231018,135900,8252179950,36850,36850,36850,36800,58
|
|
20231018,135800,8250043700,36850,36850,36850,36850,3
|
|
20231018,135700,8249933150,36850,36850,36850,36800,8
|
|
20231018,135600,8249638600,36800,36850,36850,36800,862
|
|
20231018,135500,8217897000,36800,36800,36850,36800,112
|
|
20231018,135400,8213772050,36800,36800,36800,36800,1
|
|
20231018,135300,8213735250,36800,36800,36800,36800,32
|
|
20231018,135200,8212557650,36800,36800,36800,36800,335
|
|
20231018,135100,8200229650,36800,36800,36800,36800,207
|
|
20231018,135000,8192612050,36850,36800,36850,36800,691
|
|
20231018,134900,8167179400,36800,36850,36850,36800,14
|
|
20231018,134800,8166663550,36800,36850,36850,36800,29
|
|
20231018,134700,8165595850,36850,36800,36850,36800,318
|
|
20231018,134600,8153878550,36800,36800,36800,36800,37
|
|
20231018,134500,8152516950,36800,36850,36850,36800,166
|
|
20231018,134400,8146400550,36850,36800,36850,36800,75
|
|
20231018,134300,8143637300,36850,36800,36850,36800,84
|
|
20231018,134200,8140545350,36800,36800,36800,36800,21
|
|
20231018,134100,8139772550,36850,36800,36850,36800,74
|
|
20231018,134000,8137047150,36800,36850,36850,36800,209
|
|
20231018,133900,8129346800,36800,36850,36850,36800,20
|
|
20231018,133800,8128610400,36850,36800,36850,36800,71
|
|
20231018,133700,8125997550,36800,36800,36850,36800,2900
|
|
20231018,133600,8019137650,36800,36800,36800,36800,156
|
|
20231018,133500,8013396850,36850,36850,36850,36850,14
|
|
20231018,133400,8012880950,36850,36850,36850,36800,26
|
|
20231018,133300,8011922900,36800,36800,36850,36800,217
|
|
20231018,133200,8003935150,36800,36800,36800,36800,4
|
|
20231018,133100,8003787950,36800,36800,36800,36800,1265
|
|
20231018,133000,7957235950,36850,36850,36850,36800,272
|
|
20231018,132900,7947222850,36850,36800,36850,36800,212
|
|
20231018,132800,7939421200,36800,36850,36850,36800,152
|
|
20231018,132700,7933825000,36850,36800,36850,36800,618
|
|
20231018,132600,7911081700,36800,36850,36850,36800,660
|
|
20231018,132500,7886790300,36800,36850,36850,36800,101
|
|
20231018,132400,7883072200,36800,36850,36850,36800,11
|
|
20231018,132300,7882666900,36850,36850,36850,36850,115
|
|
20231018,132200,7878429150,36850,36850,36850,36800,21
|
|
20231018,132100,7877655450,36800,36800,36800,36800,499
|
|
20231018,132000,7859292250,36850,36850,36850,36850,12
|
|
20231018,131900,7858850050,36850,36850,36850,36850,38
|
|
20231018,131800,7857449750,36800,36850,36850,36800,5
|
|
20231018,131700,7857265600,36800,36800,36800,36800,148
|
|
20231018,131600,7851819200,36850,36850,36850,36800,40
|
|
20231018,131500,7850345450,36800,36850,36850,36800,63
|
|
20231018,131400,7848024550,36850,36800,36850,36800,207
|
|
20231018,131300,7840404250,36800,36850,36850,36800,4
|
|
20231018,131200,7840256950,36850,36850,36850,36850,21
|
|
20231018,131100,7839483100,36850,36800,36850,36800,193
|
|
20231018,131000,7832375250,36850,36850,36850,36850,86
|
|
20231018,130900,7829206150,36800,36800,36800,36800,888
|
|
20231018,130800,7796527750,36800,36800,36800,36800,380
|
|
20231018,130700,7782543750,36800,36800,36800,36800,3194
|
|
20231018,130600,7665004550,36800,36800,36800,36800,496
|
|
20231018,130500,7646751750,36850,36850,36850,36800,84
|
|
20231018,130400,7643659700,36850,36800,36850,36800,88
|
|
20231018,130300,7640418850,36800,36800,36800,36800,0
|
|
20231018,130200,7640418850,36800,36800,36800,36800,12
|
|
20231018,130100,7639977250,36800,36850,36850,36800,150
|
|
20231018,130000,7634456200,36850,36800,36850,36800,503
|
|
20231018,125900,7615945650,36850,36850,36850,36800,117
|
|
20231018,125800,7611637750,36800,36800,36850,36800,574
|
|
20231018,125700,7590514050,36800,36850,36850,36800,74
|
|
20231018,125600,7587787500,36850,36850,36850,36850,3
|
|
20231018,125500,7587676950,36850,36800,36850,36800,31
|
|
20231018,125400,7586536100,36800,36850,36850,36800,2
|
|
20231018,125300,7586462450,36800,36850,36850,36800,40
|
|
20231018,125200,7584988600,36850,36800,36850,36800,78
|
|
20231018,125100,7582115200,36800,36800,36850,36800,51
|
|
20231018,125000,7580237050,36800,36850,36850,36800,196
|
|
20231018,124900,7573015850,36800,36800,36800,36800,16
|
|
20231018,124800,7572427050,36800,36800,36850,36800,83
|
|
20231018,124700,7569369050,36800,36800,36800,36800,725
|
|
20231018,124600,7542689050,36800,36800,36800,36800,7
|
|
20231018,124500,7542431450,36800,36850,36850,36800,103
|
|
20231018,124400,7538641000,36850,36800,36850,36800,66
|
|
20231018,124300,7536209650,36800,36850,36850,36800,7
|
|
20231018,124200,7535951800,36850,36850,36850,36850,33
|
|
20231018,124100,7534735750,36850,36800,36850,36800,675
|
|
20231018,124000,7509892050,36850,36800,36850,36800,3044
|
|
20231018,123900,7397872750,36800,36850,36850,36800,445
|
|
20231018,123800,7381486700,36850,36850,36850,36850,2
|
|
20231018,123700,7381413000,36850,36850,36850,36850,11
|
|
20231018,123600,7381007650,36800,36800,36800,36800,109
|
|
20231018,123500,7376996450,36850,36800,36850,36800,474
|
|
20231018,123400,7359553000,36800,36850,36850,36800,74
|
|
20231018,123300,7356828600,36850,36800,36850,36800,88
|
|
20231018,123200,7353588050,36800,36800,36850,36800,116
|
|
20231018,123100,7349316000,36850,36850,36850,36800,82
|
|
20231018,123000,7346295650,36850,36850,36850,36850,139
|
|
20231018,122900,7341173500,36800,36850,36850,36800,69
|
|
20231018,122800,7338631350,36800,36800,36850,36800,43
|
|
20231018,122700,7337047800,36850,36850,36850,36800,204
|
|
20231018,122600,7329535400,36850,36850,36850,36800,216
|
|
20231018,122500,7321577950,36850,36850,36850,36850,22
|
|
20231018,122400,7320767250,36800,36850,36850,36800,935
|
|
20231018,122300,7286358600,36850,36850,36850,36800,84
|
|
20231018,122200,7283267200,36850,36850,36850,36800,599
|
|
20231018,122100,7261194300,36850,36800,36850,36800,63
|
|
20231018,122000,7258875800,36850,36800,36850,36800,41
|
|
20231018,121900,7257365250,36850,36850,36850,36850,133
|
|
20231018,121800,7252464200,36850,36850,36850,36800,73
|
|
20231018,121700,7249774550,36850,36850,36850,36850,34
|
|
20231018,121600,7248521650,36850,36800,36850,36800,206
|
|
20231018,121500,7240934750,36850,36850,36850,36850,10
|
|
20231018,121400,7240566250,36850,36850,36850,36800,103
|
|
20231018,121300,7236774300,36850,36800,36850,36800,43
|
|
20231018,121200,7235191850,36800,36850,36850,36800,443
|
|
20231018,121100,7218880850,36850,36850,36850,36850,2606
|
|
20231018,121000,7122849750,36850,36850,36850,36800,481
|
|
20231018,120900,7105125300,36850,36850,36850,36850,57
|
|
20231018,120800,7103024850,36850,36800,36850,36800,20
|
|
20231018,120700,7102288750,36800,36850,36850,36800,250
|
|
20231018,120600,7093084400,36850,36850,36850,36850,12
|
|
20231018,120500,7092642200,36800,36800,36800,36800,792
|
|
20231018,120400,7063496600,36850,36850,36850,36850,69
|
|
20231018,120300,7060953950,36850,36850,36850,36800,262
|
|
20231018,120200,7051304250,36850,36800,36850,36800,85
|
|
20231018,120100,7048173050,36850,36850,36850,36850,474
|
|
20231018,120000,7030706150,36850,36850,36850,36800,29
|
|
20231018,115900,7029638300,36800,36700,36850,36700,9120
|
|
20231018,115800,6694428200,36700,36700,36700,36700,154
|
|
20231018,115700,6688776400,36700,36750,36750,36700,24
|
|
20231018,115600,6687894450,36750,36750,36750,36750,117
|
|
20231018,115500,6683594700,36750,36750,36750,36750,47
|
|
20231018,115400,6681867450,36750,36700,36750,36700,912
|
|
20231018,115300,6648370750,36750,36750,36750,36700,6
|
|
20231018,115200,6648150350,36750,36750,36750,36750,38
|
|
20231018,115100,6646753850,36750,36750,36750,36750,172
|
|
20231018,115000,6640432850,36700,36750,36750,36700,645
|
|
20231018,114900,6616761150,36750,36750,36750,36700,111
|
|
20231018,114800,6612684150,36700,36750,36750,36700,150
|
|
20231018,114700,6607178100,36750,36700,36750,36700,2
|
|
20231018,114600,6607104650,36700,36700,36750,36700,588
|
|
20231018,114500,6585525000,36700,36700,36700,36700,347
|
|
20231018,114400,6572790100,36700,36700,36750,36700,241
|
|
20231018,114300,6563944800,36700,36750,36750,36700,415
|
|
20231018,114200,6548713250,36750,36850,36850,36750,3827
|
|
20231018,114100,6407918900,36800,36850,36850,36800,26
|
|
20231018,114000,6406962050,36850,36850,36850,36800,86
|
|
20231018,113900,6403793700,36850,36850,36850,36800,547
|
|
20231018,113800,6383638250,36850,36850,36850,36800,354
|
|
20231018,113700,6370604100,36850,36800,36850,36800,200
|
|
20231018,113600,6363243950,36850,36850,36850,36850,65
|
|
20231018,113500,6360848700,36800,36800,36850,36800,29
|
|
20231018,113400,6359780850,36850,36800,36850,36800,398
|
|
20231018,113300,6345119200,36850,36800,36850,36800,2027
|
|
20231018,113200,6270524850,36800,36850,36850,36800,248
|
|
20231018,113100,6261396950,36850,36800,36850,36800,62
|
|
20231018,113000,6259113850,36800,36850,36850,36800,44
|
|
20231018,112900,6257494600,36800,36850,36850,36800,1368
|
|
20231018,112800,6207152050,36850,36850,36850,36850,506
|
|
20231018,112700,6188505950,36850,36850,36850,36850,27
|
|
20231018,112600,6187511000,36850,36850,36850,36850,633
|
|
20231018,112500,6164184950,36900,36850,36900,36850,75
|
|
20231018,112400,6161417700,36900,36850,36900,36850,58
|
|
20231018,112300,6159278400,36850,36950,36950,36850,80
|
|
20231018,112200,6156325500,36950,36900,36950,36900,153
|
|
20231018,112100,6150678150,36900,36900,36900,36900,194
|
|
20231018,112000,6143519550,36850,36900,36900,36850,165
|
|
20231018,111900,6137434100,36900,36900,36900,36900,122
|
|
20231018,111800,6132932300,36850,36850,36850,36850,381
|
|
20231018,111700,6118892450,36850,36850,36850,36850,15
|
|
20231018,111600,6118339700,36850,36900,36900,36850,799
|
|
20231018,111500,6088890350,36900,36900,36900,36850,400
|
|
20231018,111400,6074130600,36950,37000,37000,36900,628
|
|
20231018,111300,6050916200,37000,37050,37050,37000,467
|
|
20231018,111200,6033636350,37050,37150,37150,37000,624
|
|
20231018,111100,6010528350,37150,37150,37150,37050,29
|
|
20231018,111000,6009451200,37150,37150,37200,37100,501
|
|
20231018,110900,5990850750,37200,37300,37300,37200,1253
|
|
20231018,110800,5944196700,37300,37300,37350,37250,414
|
|
20231018,110700,5928753700,37300,37250,37300,37250,621
|
|
20231018,110600,5905606450,37250,37250,37300,37250,181
|
|
20231018,110500,5898863950,37250,37200,37250,37200,1725
|
|
20231018,110400,5834612850,37150,37150,37250,37100,1824
|
|
20231018,110300,5766790600,37150,37100,37200,37100,459
|
|
20231018,110200,5749741400,37100,37100,37100,37100,224
|
|
20231018,110100,5741431000,37100,36850,37150,36850,4691
|
|
20231018,110000,5567944750,36850,36850,36850,36800,16
|
|
20231018,105900,5567355200,36850,36850,36850,36800,116
|
|
20231018,105800,5563084000,36850,36850,36850,36800,178
|
|
20231018,105700,5556526100,36850,36850,36850,36800,548
|
|
20231018,105600,5536332800,36800,36850,36850,36800,116
|
|
20231018,105500,5532062500,36850,36850,36850,36800,375
|
|
20231018,105400,5518243850,36850,36900,36900,36850,99
|
|
20231018,105300,5514591350,36900,36900,36900,36900,19
|
|
20231018,105200,5513890250,36900,36900,36900,36850,374
|
|
20231018,105100,5500102650,36900,36900,36900,36900,28
|
|
20231018,105000,5499069450,36900,36850,36900,36850,24
|
|
20231018,104900,5498184350,36850,36900,36900,36850,399
|
|
20231018,104800,5483469950,36900,36900,36900,36850,315
|
|
20231018,104700,5471848800,36900,36900,36900,36900,95
|
|
20231018,104600,5468343300,36900,36900,36900,36900,73
|
|
20231018,104500,5465649600,36900,36850,36900,36850,230
|
|
20231018,104400,5457164050,36850,36850,36900,36850,459
|
|
20231018,104300,5440237850,36850,36850,36900,36850,1059
|
|
20231018,104200,5401194000,36850,36850,36850,36850,15
|
|
20231018,104100,5400641250,36800,36850,36850,36800,39
|
|
20231018,104000,5399205000,36850,36800,36850,36800,296
|
|
20231018,103900,5388309450,36800,36850,36850,36800,233
|
|
20231018,103800,5379732000,36850,36900,36900,36850,451
|
|
20231018,103700,5363099050,36900,36900,36900,36900,470
|
|
20231018,103600,5345756050,36950,36950,36950,36950,65
|
|
20231018,103500,5343354300,36950,36950,36950,36950,411
|
|
20231018,103400,5328167850,36950,36900,36950,36900,52
|
|
20231018,103300,5326249000,36900,36900,36950,36900,608
|
|
20231018,103200,5303812800,36950,36850,36950,36800,639
|
|
20231018,103100,5280252200,36850,36950,36950,36850,1435
|
|
20231018,103000,5227306050,36950,36950,36950,36900,145
|
|
20231018,102900,5221951050,36950,36950,36950,36900,101
|
|
20231018,102800,5218222850,36950,36950,36950,36950,490
|
|
20231018,102700,5200117350,36900,36950,36950,36900,400
|
|
20231018,102600,5185338100,36900,36850,36900,36850,1253
|
|
20231018,102500,5139106650,36900,36900,36900,36850,939
|
|
20231018,102400,5104459250,36900,36750,36900,36750,1068
|
|
20231018,102300,5065158400,36750,36650,36750,36600,570
|
|
20231018,102200,5044261750,36650,36600,36650,36600,190
|
|
20231018,102100,5037301100,36600,36550,36650,36550,501
|
|
20231018,102000,5018960250,36600,36600,36600,36550,582
|
|
20231018,101900,4997665200,36600,36600,36600,36600,326
|
|
20231018,101800,4985733600,36600,36600,36600,36600,308
|
|
20231018,101700,4974460800,36600,36600,36600,36600,153
|
|
20231018,101600,4968861000,36600,36600,36600,36550,182
|
|
20231018,101500,4962201300,36600,36600,36600,36550,265
|
|
20231018,101400,4952508650,36550,36500,36600,36500,167
|
|
20231018,101300,4946403450,36600,36500,36600,36450,1994
|
|
20231018,101200,4873562150,36500,36500,36500,36500,256
|
|
20231018,101100,4864218150,36500,36450,36500,36450,166
|
|
20231018,101000,4858165300,36450,36400,36450,36400,301
|
|
20231018,100900,4847193900,36450,36450,36500,36400,729
|
|
20231018,100800,4820621100,36450,36500,36500,36450,438
|
|
20231018,100700,4804649800,36450,36450,36450,36450,235
|
|
20231018,100600,4796084050,36400,36450,36500,36400,809
|
|
20231018,100500,4766593550,36500,36450,36500,36450,515
|
|
20231018,100400,4747818300,36400,36450,36450,36400,365
|
|
20231018,100300,4734522050,36450,36450,36500,36400,421
|
|
20231018,100200,4719176650,36400,36500,36500,36400,1225
|
|
20231018,100100,4674496150,36500,36550,36550,36500,158
|
|
20231018,100000,4668728900,36550,36550,36550,36500,1170
|
|
20231018,095900,4626022350,36500,36500,36550,36450,107
|
|
20231018,095800,4622117950,36500,36450,36500,36450,162
|
|
20231018,095700,4616207800,36450,36500,36500,36400,1148
|
|
20231018,095600,4574356650,36500,36450,36500,36450,649
|
|
20231018,095500,4550673150,36450,36500,36500,36450,514
|
|
20231018,095400,4531927200,36500,36550,36550,36500,1272
|
|
20231018,095300,4485469450,36550,36400,36550,36400,1484
|
|
20231018,095200,4431360700,36400,36350,36450,36350,196
|
|
20231018,095100,4424225600,36350,36400,36400,36300,502
|
|
20231018,095000,4405978550,36300,36400,36400,36300,6267
|
|
20231018,094900,4178124700,36400,36450,36500,36350,2375
|
|
20231018,094800,4091626950,36450,36550,36550,36400,2889
|
|
20231018,094700,3986248050,36500,36500,36600,36450,2837
|
|
20231018,094600,3882656650,36500,36500,36500,36450,869
|
|
20231018,094500,3850959250,36500,36500,36550,36500,1653
|
|
20231018,094400,3790617900,36550,36550,36550,36500,2765
|
|
20231018,094300,3689662200,36550,36650,36650,36500,4291
|
|
20231018,094200,3532757850,36650,36700,36700,36650,823
|
|
20231018,094100,3502593350,36650,36850,36900,36600,6470
|
|
20231018,094000,3265228500,36850,36800,36850,36700,4826
|
|
20231018,093900,3087876650,36800,36800,36900,36800,1285
|
|
20231018,093800,3040535950,36800,36900,36900,36800,1801
|
|
20231018,093700,2974203550,36900,37100,37100,36900,7749
|
|
20231018,093600,2687635200,37100,37100,37150,37050,831
|
|
20231018,093500,2656804650,37100,37150,37150,37050,1439
|
|
20231018,093400,2603418600,37100,37150,37150,37100,184
|
|
20231018,093300,2596584800,37150,37150,37150,37100,452
|
|
20231018,093200,2579810800,37150,37050,37200,37050,2822
|
|
20231018,093100,2475121000,37050,37050,37050,37000,229
|
|
20231018,093000,2466641050,37050,37050,37050,37000,1235
|
|
20231018,092900,2420909250,37050,37100,37100,37000,4938
|
|
20231018,092800,2238065150,37150,37200,37200,37100,2331
|
|
20231018,092700,2151565500,37200,37250,37250,37150,1818
|
|
20231018,092600,2083953400,37200,37200,37250,37200,727
|
|
20231018,092500,2056903800,37200,37200,37250,37200,116
|
|
20231018,092400,2052588400,37200,37200,37250,37150,505
|
|
20231018,092300,2033800850,37200,37200,37200,37150,979
|
|
20231018,092200,1997399750,37100,37050,37250,37000,3380
|
|
20231018,092100,1871943900,37050,37100,37100,37000,1975
|
|
20231018,092000,1798754250,37100,37100,37150,37100,1740
|
|
20231018,091900,1734198850,37100,37150,37200,37100,594
|
|
20231018,091800,1712135150,37150,37150,37200,37150,593
|
|
20231018,091700,1690101250,37200,37300,37300,37200,1994
|
|
20231018,091600,1615819850,37350,37350,37350,37300,512
|
|
20231018,091500,1596717250,37350,37350,37350,37300,2096
|
|
20231018,091400,1518460000,37350,37450,37450,37350,2716
|
|
20231018,091300,1416907250,37450,37400,37450,37400,177
|
|
20231018,091200,1410283450,37450,37600,37600,37400,1737
|
|
20231018,091100,1345166450,37600,37700,37700,37600,3370
|
|
20231018,091000,1218303350,37750,37650,37750,37650,1850
|
|
20231018,090900,1148531150,37650,37800,37800,37650,3761
|
|
20231018,090800,1006643450,37800,37700,37800,37700,2745
|
|
20231018,090700,903065650,37700,37750,37800,37650,2855
|
|
20231018,090600,795393000,37750,37550,37850,37500,3409
|
|
20231018,090500,666823000,37500,37400,37550,37400,491
|
|
20231018,090400,648413450,37400,37350,37500,37250,1571
|
|
20231018,090300,589655300,37300,37100,37400,37050,1929
|
|
20231018,090200,517872600,37100,37050,37300,37000,4853
|
|
20231018,090100,337908800,37050,37200,37250,37000,3695
|
|
20231018,090000,200789050,37200,37200,37350,37150,5347
|