585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184200,10339812600,35250,35250,35250,35250,11206
|
|
20231019,184100,10339812600,35250,35250,35250,35250,0
|
|
20231019,184000,10339812600,35250,35250,35250,35250,0
|
|
20231019,183900,10339812600,35250,35250,35250,35250,0
|
|
20231019,183800,10339812600,35250,35250,35250,35250,0
|
|
20231019,183700,10339812600,35250,35250,35250,35250,0
|
|
20231019,183600,10339812600,35250,35250,35250,35250,0
|
|
20231019,183500,10339812600,35250,35250,35250,35250,0
|
|
20231019,183400,10339812600,35250,35250,35250,35250,0
|
|
20231019,183300,10339812600,35250,35250,35250,35250,0
|
|
20231019,183200,10339812600,35250,35250,35250,35250,0
|
|
20231019,183100,10339812600,35250,35250,35250,35250,0
|
|
20231019,183000,10339812600,35250,35250,35250,35250,0
|
|
20231019,182900,10339812600,35250,35250,35250,35250,0
|
|
20231019,182800,10339812600,35250,35250,35250,35250,0
|
|
20231019,182700,10339812600,35250,35250,35250,35250,0
|
|
20231019,182600,10339812600,35250,35250,35250,35250,0
|
|
20231019,182500,10339812600,35250,35250,35250,35250,0
|
|
20231019,182400,10339812600,35250,35250,35250,35250,0
|
|
20231019,182300,10339812600,35250,35250,35250,35250,0
|
|
20231019,182200,10339812600,35250,35250,35250,35250,0
|
|
20231019,182100,10339812600,35250,35250,35250,35250,0
|
|
20231019,182000,10339812600,35250,35250,35250,35250,0
|
|
20231019,181900,10339812600,35250,35250,35250,35250,0
|
|
20231019,181800,10339812600,35250,35250,35250,35250,0
|
|
20231019,181700,10339812600,35250,35250,35250,35250,0
|
|
20231019,181600,10339812600,35250,35250,35250,35250,0
|
|
20231019,181500,10339812600,35250,35250,35250,35250,0
|
|
20231019,181400,10339812600,35250,35250,35250,35250,0
|
|
20231019,181300,10339812600,35250,35250,35250,35250,0
|
|
20231019,181200,10339812600,35250,35250,35250,35250,11206
|
|
20231019,181100,10339812600,35250,35250,35250,35250,0
|
|
20231019,181000,10339812600,35250,35250,35250,35250,0
|
|
20231019,180900,10339812600,35250,35250,35250,35250,0
|
|
20231019,180800,10339812600,35250,35250,35250,35250,0
|
|
20231019,180700,10339812600,35250,35250,35250,35250,0
|
|
20231019,180600,10339812600,35250,35250,35250,35250,0
|
|
20231019,180500,10339812600,35250,35250,35250,35250,0
|
|
20231019,180400,10339812600,35250,35250,35250,35250,0
|
|
20231019,180300,10339812600,35250,35250,35250,35250,0
|
|
20231019,180200,10339812600,35250,35250,35250,35250,0
|
|
20231019,180100,10339812600,35250,35250,35250,35250,0
|
|
20231019,180000,10339812600,35250,35250,35250,35250,0
|
|
20231019,175900,10339812600,35250,35250,35250,35250,0
|
|
20231019,175800,10339812600,35250,35250,35250,35250,0
|
|
20231019,175700,10339812600,35250,35250,35250,35250,0
|
|
20231019,175600,10339812600,35250,35250,35250,35250,0
|
|
20231019,175500,10339812600,35250,35250,35250,35250,0
|
|
20231019,175400,10339812600,35250,35250,35250,35250,0
|
|
20231019,175300,10339812600,35250,35250,35250,35250,0
|
|
20231019,175200,10339812600,35250,35250,35250,35250,0
|
|
20231019,175100,10339812600,35250,35250,35250,35250,0
|
|
20231019,175000,10339812600,35250,35250,35250,35250,0
|
|
20231019,174900,10339812600,35250,35250,35250,35250,0
|
|
20231019,174800,10339812600,35250,35250,35250,35250,0
|
|
20231019,174700,10339812600,35250,35250,35250,35250,0
|
|
20231019,174600,10339812600,35250,35250,35250,35250,0
|
|
20231019,174500,10339812600,35250,35250,35250,35250,0
|
|
20231019,174400,10339812600,35250,35250,35250,35250,0
|
|
20231019,174300,10339812600,35250,35250,35250,35250,0
|
|
20231019,174200,10339812600,35250,35250,35250,35250,11206
|
|
20231019,174100,10339812600,35250,35250,35250,35250,0
|
|
20231019,174000,10339812600,35250,35250,35250,35250,0
|
|
20231019,173900,10339812600,35250,35250,35250,35250,0
|
|
20231019,173800,10339812600,35250,35250,35250,35250,0
|
|
20231019,173700,10339812600,35250,35250,35250,35250,0
|
|
20231019,173600,10339812600,35250,35250,35250,35250,0
|
|
20231019,173500,10339812600,35250,35250,35250,35250,0
|
|
20231019,173400,10339812600,35250,35250,35250,35250,0
|
|
20231019,173300,10339812600,35250,35250,35250,35250,0
|
|
20231019,173200,10339812600,35250,35250,35250,35250,0
|
|
20231019,173100,10339812600,35250,35250,35250,35250,0
|
|
20231019,173000,10339812600,35250,35250,35250,35250,0
|
|
20231019,172900,10339812600,35250,35250,35250,35250,0
|
|
20231019,172800,10339812600,35250,35250,35250,35250,0
|
|
20231019,172700,10339812600,35250,35250,35250,35250,0
|
|
20231019,172600,10339812600,35250,35250,35250,35250,0
|
|
20231019,172500,10339812600,35250,35250,35250,35250,0
|
|
20231019,172400,10339812600,35250,35250,35250,35250,0
|
|
20231019,172300,10339812600,35250,35250,35250,35250,0
|
|
20231019,172200,10339812600,35250,35250,35250,35250,0
|
|
20231019,172100,10339812600,35250,35250,35250,35250,0
|
|
20231019,172000,10339812600,35250,35250,35250,35250,0
|
|
20231019,171900,10339812600,35250,35250,35250,35250,0
|
|
20231019,171800,10339812600,35250,35250,35250,35250,0
|
|
20231019,171700,10339812600,35250,35250,35250,35250,0
|
|
20231019,171600,10339812600,35250,35250,35250,35250,0
|
|
20231019,171500,10339812600,35250,35250,35250,35250,0
|
|
20231019,171400,10339812600,35250,35250,35250,35250,0
|
|
20231019,171300,10339812600,35250,35250,35250,35250,0
|
|
20231019,171200,10339812600,35250,35250,35250,35250,11206
|
|
20231019,171100,10339812600,35250,35250,35250,35250,0
|
|
20231019,171000,10339812600,35250,35250,35250,35250,0
|
|
20231019,170900,10339812600,35250,35250,35250,35250,0
|
|
20231019,170800,10339812600,35250,35250,35250,35250,0
|
|
20231019,170700,10339812600,35250,35250,35250,35250,0
|
|
20231019,170600,10339812600,35250,35250,35250,35250,0
|
|
20231019,170500,10339812600,35250,35250,35250,35250,0
|
|
20231019,170400,10339812600,35250,35250,35250,35250,0
|
|
20231019,170300,10339812600,35250,35250,35250,35250,0
|
|
20231019,170200,10339812600,35250,35250,35250,35250,0
|
|
20231019,170100,10339812600,35250,35250,35250,35250,0
|
|
20231019,170000,10339812600,35250,35250,35250,35250,0
|
|
20231019,165900,10339812600,35250,35250,35250,35250,0
|
|
20231019,165800,10339812600,35250,35250,35250,35250,0
|
|
20231019,165700,10339812600,35250,35250,35250,35250,0
|
|
20231019,165600,10339812600,35250,35250,35250,35250,0
|
|
20231019,165500,10339812600,35250,35250,35250,35250,0
|
|
20231019,165400,10339812600,35250,35250,35250,35250,0
|
|
20231019,165300,10339812600,35250,35250,35250,35250,0
|
|
20231019,165200,10339812600,35250,35250,35250,35250,0
|
|
20231019,165100,10339812600,35250,35250,35250,35250,0
|
|
20231019,165000,10339812600,35250,35250,35250,35250,0
|
|
20231019,164900,10339812600,35250,35250,35250,35250,0
|
|
20231019,164800,10339812600,35250,35250,35250,35250,0
|
|
20231019,164700,10339812600,35250,35250,35250,35250,0
|
|
20231019,164600,10339812600,35250,35250,35250,35250,0
|
|
20231019,164500,10339812600,35250,35250,35250,35250,0
|
|
20231019,164400,10339812600,35250,35250,35250,35250,0
|
|
20231019,164300,10339812600,35250,35250,35250,35250,0
|
|
20231019,164200,10339812600,35250,35250,35250,35250,11206
|
|
20231019,164100,10339812600,35250,35250,35250,35250,0
|
|
20231019,164000,10339812600,35250,35250,35250,35250,0
|
|
20231019,163900,10339812600,35250,35250,35250,35250,0
|
|
20231019,163800,10339812600,35250,35250,35250,35250,0
|
|
20231019,163700,10339812600,35250,35250,35250,35250,0
|
|
20231019,163600,10339812600,35250,35250,35250,35250,0
|
|
20231019,163500,10339812600,35250,35250,35250,35250,0
|
|
20231019,163400,10339812600,35250,35250,35250,35250,0
|
|
20231019,163300,10339812600,35250,35250,35250,35250,0
|
|
20231019,163200,10339812600,35250,35250,35250,35250,0
|
|
20231019,163100,10339812600,35250,35250,35250,35250,0
|
|
20231019,163000,10339812600,35250,35250,35250,35250,0
|
|
20231019,162900,10339812600,35250,35250,35250,35250,0
|
|
20231019,162800,10339812600,35250,35250,35250,35250,0
|
|
20231019,162700,10339812600,35250,35250,35250,35250,0
|
|
20231019,162600,10339812600,35250,35250,35250,35250,0
|
|
20231019,162500,10339812600,35250,35250,35250,35250,0
|
|
20231019,162400,10339812600,35250,35250,35250,35250,0
|
|
20231019,162300,10339812600,35250,35250,35250,35250,0
|
|
20231019,162200,10339812600,35250,35250,35250,35250,0
|
|
20231019,162100,10339812600,35250,35250,35250,35250,0
|
|
20231019,162000,10339812600,35250,35250,35250,35250,0
|
|
20231019,161900,10339812600,35250,35250,35250,35250,0
|
|
20231019,161800,10339812600,35250,35250,35250,35250,0
|
|
20231019,161700,10339812600,35250,35250,35250,35250,0
|
|
20231019,161600,10339812600,35250,35250,35250,35250,0
|
|
20231019,161500,10339812600,35250,35250,35250,35250,0
|
|
20231019,161400,10339812600,35250,35250,35250,35250,0
|
|
20231019,161300,10339812600,35250,35250,35250,35250,0
|
|
20231019,161200,10339812600,35250,35250,35250,35250,11206
|
|
20231019,161100,10339812600,35250,35250,35250,35250,0
|
|
20231019,161000,10339812600,35250,35250,35250,35250,0
|
|
20231019,160900,10339812600,35250,35250,35250,35250,0
|
|
20231019,160800,10339812600,35250,35250,35250,35250,0
|
|
20231019,160700,10339812600,35250,35250,35250,35250,0
|
|
20231019,160600,10339812600,35250,35250,35250,35250,0
|
|
20231019,160500,10339812600,35250,35250,35250,35250,0
|
|
20231019,160400,10339812600,35250,35250,35250,35250,0
|
|
20231019,160300,10339812600,35250,35250,35250,35250,0
|
|
20231019,160200,10339812600,35250,35250,35250,35250,0
|
|
20231019,160100,10339812600,35250,35250,35250,35250,0
|
|
20231019,160000,10339812600,35250,35250,35250,35250,0
|
|
20231019,155900,10339812600,35250,35250,35250,35250,0
|
|
20231019,155800,10339812600,35250,35250,35250,35250,0
|
|
20231019,155700,10339812600,35250,35250,35250,35250,0
|
|
20231019,155600,10339812600,35250,35250,35250,35250,0
|
|
20231019,155500,10339812600,35250,35250,35250,35250,0
|
|
20231019,155400,10339812600,35250,35250,35250,35250,0
|
|
20231019,155300,10339812600,35250,35250,35250,35250,0
|
|
20231019,155200,10339812600,35250,35250,35250,35250,0
|
|
20231019,155100,10339812600,35250,35250,35250,35250,0
|
|
20231019,155000,10339812600,35250,35250,35250,35250,0
|
|
20231019,154900,10339812600,35250,35250,35250,35250,0
|
|
20231019,154800,10339812600,35250,35250,35250,35250,0
|
|
20231019,154700,10339812600,35250,35250,35250,35250,0
|
|
20231019,154600,10339812600,35250,35250,35250,35250,0
|
|
20231019,154500,10339812600,35250,35250,35250,35250,0
|
|
20231019,154400,10339812600,35250,35250,35250,35250,0
|
|
20231019,154300,10339812600,35250,35250,35250,35250,0
|
|
20231019,154200,10339812600,35250,35250,35250,35250,11206
|
|
20231019,154100,10339812600,35250,35250,35250,35250,0
|
|
20231019,154000,10339812600,35250,35250,35250,35250,0
|
|
20231019,153900,10339812600,35250,35250,35250,35250,0
|
|
20231019,153800,10339812600,35250,35250,35250,35250,0
|
|
20231019,153700,10339812600,35250,35250,35250,35250,0
|
|
20231019,153600,10339812600,35250,35250,35250,35250,0
|
|
20231019,153500,10339812600,35250,35250,35250,35250,0
|
|
20231019,153400,10339812600,35250,35250,35250,35250,0
|
|
20231019,153300,10339812600,35250,35250,35250,35250,0
|
|
20231019,153200,10339812600,35250,35250,35250,35250,0
|
|
20231019,153100,10339812600,35250,35250,35250,35250,0
|
|
20231019,153000,10339812600,35250,35250,35250,35250,11206
|
|
20231019,152900,9944801100,35250,35250,35250,35250,0
|
|
20231019,152800,9944801100,35250,35250,35250,35250,0
|
|
20231019,152700,9944801100,35250,35250,35250,35250,0
|
|
20231019,152600,9944801100,35250,35250,35250,35250,0
|
|
20231019,152500,9944801100,35250,35250,35250,35250,0
|
|
20231019,152400,9944801100,35250,35250,35250,35250,0
|
|
20231019,152300,9944801100,35250,35250,35250,35250,0
|
|
20231019,152200,9944801100,35250,35250,35250,35250,0
|
|
20231019,152100,9944801100,35250,35250,35250,35250,0
|
|
20231019,152000,9944801100,35250,35250,35250,35250,0
|
|
20231019,151900,9944801100,35250,35250,35250,35200,1876
|
|
20231019,151800,9878728450,35200,35200,35250,35200,1418
|
|
20231019,151700,9828792250,35200,35250,35250,35200,702
|
|
20231019,151600,9804054450,35250,35250,35250,35150,442
|
|
20231019,151500,9788493800,35250,35200,35250,35150,2223
|
|
20231019,151400,9710240700,35150,35200,35200,35150,236
|
|
20231019,151300,9701936350,35150,35200,35200,35150,380
|
|
20231019,151200,9688568150,35200,35200,35200,35150,529
|
|
20231019,151100,9669964050,35200,35200,35200,35150,110
|
|
20231019,151000,9666092650,35200,35150,35200,35150,4017
|
|
20231019,150900,9524778300,35200,35200,35200,35150,693
|
|
20231019,150800,9500394800,35200,35200,35200,35150,264
|
|
20231019,150700,9491113500,35150,35200,35200,35150,284
|
|
20231019,150600,9481128250,35150,35200,35250,35150,2846
|
|
20231019,150500,9381060800,35250,35250,35250,35200,930
|
|
20231019,150400,9348314250,35250,35250,35250,35200,78
|
|
20231019,150300,9345567650,35250,35250,35300,35200,384
|
|
20231019,150200,9332031500,35300,35300,35300,35250,63
|
|
20231019,150100,9329809700,35250,35250,35300,35250,473
|
|
20231019,150000,9313120500,35250,35250,35300,35250,125
|
|
20231019,145900,9308708850,35300,35300,35300,35250,72
|
|
20231019,145800,9306167400,35300,35300,35300,35250,234
|
|
20231019,145700,9297909400,35300,35150,35300,35150,6674
|
|
20231019,145600,9062947150,35150,35200,35200,35150,320
|
|
20231019,145500,9051695950,35200,35150,35200,35150,498
|
|
20231019,145400,9034187050,35200,35200,35200,35150,391
|
|
20231019,145300,9020440500,35200,35150,35200,35150,420
|
|
20231019,145200,9005676700,35200,35200,35200,35150,808
|
|
20231019,145100,8977266200,35200,35200,35200,35150,244
|
|
20231019,145000,8968681600,35200,35200,35200,35150,589
|
|
20231019,144900,8947977050,35200,35150,35200,35150,1890
|
|
20231019,144800,8881517250,35200,35200,35200,35150,147
|
|
20231019,144700,8876347650,35200,35150,35200,35150,421
|
|
20231019,144600,8861535600,35200,35150,35200,35150,174
|
|
20231019,144500,8855417750,35150,35250,35250,35150,1174
|
|
20231019,144400,8814093100,35250,35250,35250,35200,1113
|
|
20231019,144300,8774915050,35250,35200,35250,35200,668
|
|
20231019,144200,8751380800,35200,35250,35250,35200,105
|
|
20231019,144100,8747680300,35200,35250,35250,35200,629
|
|
20231019,144000,8725536150,35250,35250,35250,35200,180
|
|
20231019,143900,8719192200,35250,35200,35250,35200,318
|
|
20231019,143800,8707992700,35250,35250,35250,35200,465
|
|
20231019,143700,8691623850,35250,35300,35300,35250,33
|
|
20231019,143600,8690460550,35250,35300,35300,35250,3685
|
|
20231019,143500,8560543350,35300,35300,35300,35300,483
|
|
20231019,143400,8543493450,35300,35300,35300,35250,130
|
|
20231019,143300,8538905700,35300,35300,35300,35250,2161
|
|
20231019,143200,8462728900,35250,35300,35300,35250,108
|
|
20231019,143100,8458918500,35300,35300,35300,35300,89
|
|
20231019,143000,8455776800,35300,35300,35300,35250,523
|
|
20231019,142900,8437332400,35300,35250,35300,35250,576
|
|
20231019,142800,8417002050,35300,35300,35300,35250,71
|
|
20231019,142700,8414495900,35300,35300,35300,35300,215
|
|
20231019,142600,8406906400,35300,35300,35300,35250,359
|
|
20231019,142500,8394236150,35300,35300,35300,35250,153
|
|
20231019,142400,8388840250,35300,35300,35300,35250,527
|
|
20231019,142300,8370250800,35300,35250,35300,35250,270
|
|
20231019,142200,8360723550,35250,35300,35300,35250,355
|
|
20231019,142100,8348194550,35250,35300,35300,35250,311
|
|
20231019,142000,8337218650,35250,35250,35300,35250,390
|
|
20231019,141900,8323454200,35250,35300,35300,35250,190
|
|
20231019,141800,8316752100,35300,35350,35350,35250,462
|
|
20231019,141700,8300442100,35350,35350,35350,35300,235
|
|
20231019,141600,8292146000,35350,35400,35400,35300,390
|
|
20231019,141500,8278361700,35400,35400,35400,35350,47
|
|
20231019,141400,8276699600,35350,35400,35400,35350,250
|
|
20231019,141300,8267852300,35400,35300,35400,35300,1821
|
|
20231019,141200,8203488950,35350,35350,35350,35300,183
|
|
20231019,141100,8197027850,35300,35350,35350,35300,151
|
|
20231019,141000,8191697400,35300,35350,35350,35300,26
|
|
20231019,140900,8190779450,35350,35300,35350,35300,456
|
|
20231019,140800,8174682600,35300,35300,35300,35300,313
|
|
20231019,140700,8163633700,35300,35300,35300,35250,243
|
|
20231019,140600,8155061350,35300,35300,35350,35300,163
|
|
20231019,140500,8149307250,35300,35350,35350,35300,99
|
|
20231019,140400,8145808650,35350,35350,35350,35300,159
|
|
20231019,140300,8140190400,35350,35350,35350,35300,169
|
|
20231019,140200,8134222400,35350,35300,35350,35300,125
|
|
20231019,140100,8129807600,35300,35250,35300,35250,368
|
|
20231019,140000,8116817700,35300,35300,35300,35250,602
|
|
20231019,135900,8095570900,35300,35300,35300,35250,380
|
|
20231019,135800,8082163300,35300,35300,35300,35250,255
|
|
20231019,135700,8073161900,35300,35250,35300,35250,209
|
|
20231019,135600,8065792600,35250,35300,35300,35250,125
|
|
20231019,135500,8061381300,35300,35300,35300,35250,97
|
|
20231019,135400,8057957750,35300,35300,35300,35250,350
|
|
20231019,135300,8045605200,35250,35300,35300,35250,239
|
|
20231019,135200,8037178500,35300,35300,35300,35250,309
|
|
20231019,135100,8026282700,35300,35250,35300,35250,74
|
|
20231019,135000,8023671500,35250,35300,35300,35250,331
|
|
20231019,134900,8011999850,35300,35350,35350,35200,1459
|
|
20231019,134800,7960594500,35350,35250,35350,35250,2706
|
|
20231019,134700,7865119700,35250,35250,35250,35200,166
|
|
20231019,134600,7859270600,35250,35250,35250,35200,111
|
|
20231019,134500,7855358050,35250,35250,35250,35200,233
|
|
20231019,134400,7847150900,35200,35250,35250,35200,736
|
|
20231019,134300,7821208000,35250,35250,35250,35250,717
|
|
20231019,134200,7795933750,35200,35250,35250,35200,186
|
|
20231019,134100,7789386150,35250,35250,35250,35200,390
|
|
20231019,134000,7775650200,35200,35200,35200,35200,54
|
|
20231019,133900,7773749400,35200,35250,35250,35200,246
|
|
20231019,133800,7765081600,35250,35250,35250,35200,59
|
|
20231019,133700,7763004500,35200,35250,35250,35200,285
|
|
20231019,133600,7752960650,35250,35250,35300,35250,550
|
|
20231019,133500,7733573000,35300,35300,35300,35250,176
|
|
20231019,133400,7727363250,35250,35250,35300,35250,97
|
|
20231019,133300,7723943950,35250,35300,35300,35250,677
|
|
20231019,133200,7700078950,35300,35300,35300,35250,81
|
|
20231019,133100,7697219850,35300,35300,35300,35300,305
|
|
20231019,133000,7686453350,35300,35250,35300,35250,188
|
|
20231019,132900,7679825150,35250,35250,35300,35250,282
|
|
20231019,132800,7669883900,35250,35250,35300,35250,355
|
|
20231019,132700,7657368450,35250,35250,35300,35250,90
|
|
20231019,132600,7654195650,35300,35250,35300,35250,844
|
|
20231019,132500,7624443200,35300,35300,35300,35250,842
|
|
20231019,132400,7594723000,35300,35350,35350,35300,69
|
|
20231019,132300,7592284450,35350,35300,35350,35300,842
|
|
20231019,132200,7562558700,35300,35300,35350,35250,908
|
|
20231019,132100,7530506650,35300,35350,35350,35300,426
|
|
20231019,132000,7515461400,35300,35350,35350,35300,422
|
|
20231019,131900,7500559350,35350,35300,35350,35300,42
|
|
20231019,131800,7499075950,35300,35350,35400,35300,510
|
|
20231019,131700,7481069100,35350,35400,35400,35350,525
|
|
20231019,131600,7462510100,35400,35350,35400,35350,231
|
|
20231019,131500,7454340650,35400,35400,35400,35350,134
|
|
20231019,131400,7449597550,35400,35400,35400,35350,115
|
|
20231019,131300,7445531950,35350,35400,35400,35350,53
|
|
20231019,131200,7443658150,35400,35400,35400,35350,109
|
|
20231019,131100,7439804050,35400,35400,35400,35350,1125
|
|
20231019,131000,7399981450,35400,35400,35400,35350,228
|
|
20231019,130900,7391915300,35350,35350,35350,35350,216
|
|
20231019,130800,7384279700,35350,35300,35350,35300,461
|
|
20231019,130700,7367985700,35350,35400,35400,35300,1311
|
|
20231019,130600,7321642150,35400,35400,35400,35350,324
|
|
20231019,130500,7310184950,35400,35400,35400,35350,344
|
|
20231019,130400,7298012100,35400,35400,35450,35350,200
|
|
20231019,130300,7290931100,35400,35400,35400,35400,258
|
|
20231019,130200,7281797900,35400,35400,35400,35400,41
|
|
20231019,130100,7280346500,35350,35400,35400,35350,999
|
|
20231019,130000,7245019150,35350,35400,35400,35350,86
|
|
20231019,125900,7241975050,35400,35400,35400,35350,1281
|
|
20231019,125800,7196639800,35400,35400,35450,35350,1005
|
|
20231019,125700,7161057350,35400,35450,35450,35400,275
|
|
20231019,125600,7151320100,35450,35450,35450,35400,144
|
|
20231019,125500,7146222150,35450,35350,35450,35350,446
|
|
20231019,125400,7130430700,35350,35350,35400,35350,138
|
|
20231019,125300,7125550450,35350,35350,35350,35350,808
|
|
20231019,125200,7096987650,35350,35350,35350,35350,137
|
|
20231019,125100,7092144700,35350,35300,35350,35300,194
|
|
20231019,125000,7085294550,35350,35300,35350,35300,48
|
|
20231019,124900,7083597800,35350,35350,35350,35300,81
|
|
20231019,124800,7080736850,35350,35350,35350,35300,178
|
|
20231019,124700,7074444700,35300,35300,35350,35300,50
|
|
20231019,124600,7072678350,35300,35300,35300,35300,293
|
|
20231019,124500,7062335450,35300,35300,35300,35250,203
|
|
20231019,124400,7055169600,35300,35350,35350,35300,193
|
|
20231019,124300,7048349600,35300,35300,35300,35300,89
|
|
20231019,124200,7045207900,35300,35250,35300,35250,14
|
|
20231019,124100,7044713800,35300,35300,35300,35250,245
|
|
20231019,124000,7036065350,35300,35200,35300,35150,1161
|
|
20231019,123900,6995188800,35200,35200,35200,35150,182
|
|
20231019,123800,6988787100,35150,35200,35200,35150,309
|
|
20231019,123700,6977920400,35200,35200,35200,35150,370
|
|
20231019,123600,6964909200,35200,35200,35200,35200,538
|
|
20231019,123500,6945971600,35200,35250,35250,35200,126
|
|
20231019,123400,6941530950,35200,35200,35250,35200,194
|
|
20231019,123300,6934702000,35200,35150,35200,35150,286
|
|
20231019,123200,6924640000,35150,35150,35200,35150,239
|
|
20231019,123100,6916230000,35200,35200,35200,35200,212
|
|
20231019,123000,6908767600,35200,35150,35200,35150,478
|
|
20231019,122900,6891949950,35150,35250,35250,35150,270
|
|
20231019,122800,6882453500,35250,35150,35250,35100,1377
|
|
20231019,122700,6834020600,35150,35100,35150,35100,289
|
|
20231019,122600,6823869600,35100,35150,35150,35100,236
|
|
20231019,122500,6815574400,35100,35150,35200,35100,254
|
|
20231019,122400,6806645550,35150,35200,35200,35150,219
|
|
20231019,122300,6798945100,35150,35200,35200,35150,1472
|
|
20231019,122200,6747203900,35150,35200,35200,35150,268
|
|
20231019,122100,6737777700,35200,35200,35250,35200,259
|
|
20231019,122000,6728659600,35150,35150,35200,35150,264
|
|
20231019,121900,6719370450,35200,35150,35200,35150,120
|
|
20231019,121800,6715148600,35150,35200,35200,35150,178
|
|
20231019,121700,6708884000,35200,35200,35200,35150,258
|
|
20231019,121600,6699802600,35150,35200,35250,35150,1001
|
|
20231019,121500,6664581850,35200,35200,35250,35150,1284
|
|
20231019,121400,6619391800,35200,35200,35200,35150,793
|
|
20231019,121300,6591481200,35200,35200,35200,35150,396
|
|
20231019,121200,6577556450,35150,35200,35200,35150,356
|
|
20231019,121100,6565035550,35200,35200,35200,35150,440
|
|
20231019,121000,6549553550,35200,35200,35200,35150,204
|
|
20231019,120900,6542376800,35200,35200,35200,35200,109
|
|
20231019,120800,6538540000,35250,35200,35250,35200,393
|
|
20231019,120700,6524705300,35200,35200,35250,35150,394
|
|
20231019,120600,6510842000,35250,35200,35250,35200,9
|
|
20231019,120500,6510524800,35200,35350,35350,35200,123
|
|
20231019,120400,6506183500,35350,35300,35350,35150,2758
|
|
20231019,120300,6409007800,35300,35250,35300,35250,112
|
|
20231019,120200,6405059700,35250,35250,35300,35250,372
|
|
20231019,120100,6391946650,35250,35250,35300,35250,877
|
|
20231019,120000,6361032350,35250,35300,35300,35200,1478
|
|
20231019,115900,6308957650,35300,35350,35350,35300,361
|
|
20231019,115800,6296214250,35350,35250,35350,35250,780
|
|
20231019,115700,6268679850,35300,35300,35300,35250,187
|
|
20231019,115600,6262084850,35250,35400,35400,35250,1001
|
|
20231019,115500,6226720400,35400,35400,35400,35350,1406
|
|
20231019,115400,6176951900,35400,35350,35400,35350,249
|
|
20231019,115300,6168149100,35350,35400,35400,35350,151
|
|
20231019,115200,6162806250,35400,35400,35400,35400,329
|
|
20231019,115100,6151159650,35400,35400,35400,35350,214
|
|
20231019,115000,6143592000,35450,35450,35450,35350,255
|
|
20231019,114900,6134559200,35450,35450,35450,35400,300
|
|
20231019,114800,6123934000,35500,35350,35500,35350,2721
|
|
20231019,114700,6027605600,35350,35300,35350,35300,738
|
|
20231019,114600,6001552550,35300,35250,35300,35250,245
|
|
20231019,114500,5992914950,35250,35250,35250,35200,493
|
|
20231019,114400,5975538250,35250,35250,35250,35250,110
|
|
20231019,114300,5971660750,35250,35200,35250,35200,208
|
|
20231019,114200,5964332800,35200,35250,35250,35200,242
|
|
20231019,114100,5955809400,35250,35200,35250,35150,1444
|
|
20231019,114000,5904987000,35200,35150,35200,35150,3093
|
|
20231019,113900,5796116400,35150,35200,35200,35100,2663
|
|
20231019,113800,5702591000,35150,35150,35200,35150,4417
|
|
20231019,113700,5547325950,35150,35200,35200,35150,1144
|
|
20231019,113600,5507066150,35200,35250,35250,35200,209
|
|
20231019,113500,5499705150,35250,35200,35250,35200,738
|
|
20231019,113400,5473721050,35200,35250,35250,35200,541
|
|
20231019,113300,5454676250,35200,35250,35250,35200,498
|
|
20231019,113200,5437139650,35250,35250,35300,35250,157
|
|
20231019,113100,5431605350,35250,35300,35300,35250,3028
|
|
20231019,113000,5324828150,35300,35300,35350,35300,519
|
|
20231019,112900,5306501450,35300,35300,35350,35300,1692
|
|
20231019,112800,5246773550,35350,35350,35350,35300,278
|
|
20231019,112700,5236955250,35300,35350,35350,35300,973
|
|
20231019,112600,5202598900,35350,35350,35350,35300,319
|
|
20231019,112500,5191326500,35350,35400,35400,35350,1315
|
|
20231019,112400,5144831600,35400,35450,35500,35400,2226
|
|
20231019,112300,5065987500,35500,35500,35550,35450,5534
|
|
20231019,112200,4869560700,35500,35500,35550,35500,838
|
|
20231019,112100,4839806250,35500,35550,35550,35500,362
|
|
20231019,112000,4826952400,35550,35600,35600,35550,7134
|
|
20231019,111900,4573094700,35600,35650,35650,35600,608
|
|
20231019,111800,4551449800,35600,35650,35650,35600,230
|
|
20231019,111700,4543261550,35650,35650,35650,35650,309
|
|
20231019,111600,4532245700,35650,35700,35700,35650,668
|
|
20231019,111500,4508431350,35650,35700,35700,35650,94
|
|
20231019,111400,4505080150,35700,35700,35700,35650,60
|
|
20231019,111300,4502940700,35700,35750,35750,35700,22
|
|
20231019,111200,4502155200,35750,35700,35750,35700,68
|
|
20231019,111100,4499727400,35700,35700,35700,35700,215
|
|
20231019,111000,4492051900,35700,35700,35750,35600,1139
|
|
20231019,110900,4451390200,35700,35650,35700,35600,1550
|
|
20231019,110800,4396171400,35650,35650,35650,35600,191
|
|
20231019,110700,4389370000,35650,35650,35650,35600,1099
|
|
20231019,110600,4350192600,35700,35650,35700,35650,1192
|
|
20231019,110500,4307695650,35700,35700,35700,35650,77
|
|
20231019,110400,4304947500,35700,35700,35750,35650,1359
|
|
20231019,110300,4256459600,35700,35700,35750,35700,186
|
|
20231019,110200,4249819350,35700,35700,35750,35700,994
|
|
20231019,110100,4214332000,35700,35650,35700,35650,110
|
|
20231019,110000,4210406250,35650,35650,35700,35650,995
|
|
20231019,105900,4174934350,35650,35700,35700,35650,345
|
|
20231019,105800,4162630250,35700,35700,35700,35650,128
|
|
20231019,105700,4158063100,35700,35750,35800,35700,3413
|
|
20231019,105600,4036189800,35750,35700,35750,35700,205
|
|
20231019,105500,4028871150,35700,35700,35750,35700,153
|
|
20231019,105400,4023404050,35700,35750,35750,35700,259
|
|
20231019,105300,4014147200,35750,35800,35800,35700,49
|
|
20231019,105200,4012393850,35700,35800,35800,35700,362
|
|
20231019,105100,3999452750,35800,35750,35800,35750,169
|
|
20231019,105000,3993410350,35800,35800,35800,35750,430
|
|
20231019,104900,3978027900,35850,35800,35850,35800,987
|
|
20231019,104800,3942693200,35800,35800,35800,35800,107
|
|
20231019,104700,3938862600,35800,35750,35800,35750,125
|
|
20231019,104600,3934391000,35750,35800,35800,35750,270
|
|
20231019,104500,3924734050,35800,35800,35800,35750,288
|
|
20231019,104400,3914431100,35800,35750,35800,35750,152
|
|
20231019,104300,3908995600,35750,35750,35800,35750,51
|
|
20231019,104200,3907172100,35750,35750,35750,35700,891
|
|
20231019,104100,3875323850,35750,35800,35800,35750,865
|
|
20231019,104000,3844399700,35800,35850,35850,35750,121
|
|
20231019,103900,3840068250,35800,35850,35900,35750,3638
|
|
20231019,103800,3709803700,35850,35850,35850,35800,335
|
|
20231019,103700,3697794100,35850,35900,35900,35800,909
|
|
20231019,103600,3665200950,35900,35850,35900,35850,99
|
|
20231019,103500,3661647100,35850,35900,35900,35850,81
|
|
20231019,103400,3658742700,35850,35900,35900,35850,114
|
|
20231019,103300,3654650400,35850,35850,35900,35850,110
|
|
20231019,103200,3650706300,35900,35850,35900,35800,221
|
|
20231019,103100,3642781050,35850,35800,35850,35800,149
|
|
20231019,103000,3637442950,35850,35850,35850,35800,736
|
|
20231019,102900,3611059750,35850,35850,35850,35800,94
|
|
20231019,102800,3607690000,35850,35850,35850,35850,135
|
|
20231019,102700,3602850250,35900,35900,35900,35800,393
|
|
20231019,102600,3588748100,35900,35850,35900,35850,195
|
|
20231019,102500,3581751600,35900,35800,35900,35800,1251
|
|
20231019,102400,3536929600,35750,35800,35800,35750,109
|
|
20231019,102300,3533030750,35800,35800,35800,35750,45
|
|
20231019,102200,3531421450,35800,35750,35800,35750,87
|
|
20231019,102100,3528309950,35750,35800,35800,35750,140
|
|
20231019,102000,3523302250,35800,35800,35800,35700,215
|
|
20231019,101900,3515608750,35800,35700,35800,35700,757
|
|
20231019,101800,3488551850,35700,35650,35700,35650,1463
|
|
20231019,101700,3436328100,35650,35650,35700,35600,81
|
|
20231019,101600,3433441650,35650,35700,35700,35650,2439
|
|
20231019,101500,3346429950,35700,35700,35700,35650,222
|
|
20231019,101400,3338509700,35700,35700,35700,35650,1004
|
|
20231019,101300,3302699650,35650,35700,35700,35650,950
|
|
20231019,101200,3268831300,35700,35650,35700,35650,516
|
|
20231019,101100,3250432750,35650,35650,35700,35650,1524
|
|
20231019,101000,3196101550,35700,35800,35800,35650,5323
|
|
20231019,100900,3006100200,35750,35800,35800,35750,341
|
|
20231019,100800,2993902350,35800,35800,35800,35800,3
|
|
20231019,100700,2993794950,35750,35750,35800,35750,874
|
|
20231019,100600,2962549400,35750,35750,35750,35700,773
|
|
20231019,100500,2934916000,35750,35750,35750,35700,494
|
|
20231019,100400,2917260000,35800,35850,35850,35700,3344
|
|
20231019,100300,2797607050,35800,35900,35900,35800,1054
|
|
20231019,100200,2759825550,35900,35850,35900,35850,974
|
|
20231019,100100,2724877650,35850,35900,35900,35800,2208
|
|
20231019,100000,2645680450,35950,36100,36100,35900,4794
|
|
20231019,095900,2473142100,36100,36100,36100,36050,811
|
|
20231019,095800,2443903550,36100,36150,36150,36050,461
|
|
20231019,095700,2427273200,36100,36100,36100,36100,579
|
|
20231019,095600,2406371300,36100,36050,36100,36050,210
|
|
20231019,095500,2398792800,36050,36100,36100,36000,211
|
|
20231019,095400,2391183050,36100,36050,36100,36050,1044
|
|
20231019,095300,2353545050,36050,36050,36050,36050,436
|
|
20231019,095200,2337827250,36050,36000,36050,36000,141
|
|
20231019,095100,2332749600,36000,36000,36000,35950,620
|
|
20231019,095000,2310430100,36000,36000,36000,35950,522
|
|
20231019,094900,2291638750,36000,36000,36000,36000,1045
|
|
20231019,094800,2254018750,36000,35950,36000,35950,1339
|
|
20231019,094700,2205819700,35950,35950,36000,35950,213
|
|
20231019,094600,2198158800,35950,36000,36000,35950,250
|
|
20231019,094500,2189169850,35950,35950,36000,35950,204
|
|
20231019,094400,2181829600,35950,35950,36000,35950,78
|
|
20231019,094300,2179024100,35950,35950,35950,35950,121
|
|
20231019,094200,2174674150,35950,36000,36000,35950,676
|
|
20231019,094100,2150371850,36000,35950,36000,35900,832
|
|
20231019,094000,2120462300,35950,35950,35950,35950,169
|
|
20231019,093900,2114386750,35950,35950,35950,35900,293
|
|
20231019,093800,2103853500,35900,35900,35900,35900,325
|
|
20231019,093700,2092186000,35900,35900,35900,35900,126
|
|
20231019,093600,2087662600,35850,35850,35850,35800,914
|
|
20231019,093500,2054896400,35850,35800,35850,35800,1042
|
|
20231019,093400,2017578600,35750,35800,35800,35750,1294
|
|
20231019,093300,1971263200,35800,35800,35800,35750,2014
|
|
20231019,093200,1899259800,35800,35950,35950,35800,5113
|
|
20231019,093100,1715986200,35950,35950,35950,35950,236
|
|
20231019,093000,1707502000,35950,35900,35950,35900,97
|
|
20231019,092900,1704017500,35900,35900,35900,35850,4309
|
|
20231019,092800,1549347600,35950,35950,35950,35900,1161
|
|
20231019,092700,1507614850,35950,36000,36000,35900,702
|
|
20231019,092600,1482362350,36000,36000,36000,36000,138
|
|
20231019,092500,1477394350,36000,36000,36050,36000,342
|
|
20231019,092400,1465082300,36000,36050,36100,36000,880
|
|
20231019,092300,1433386550,36050,36050,36100,36050,583
|
|
20231019,092200,1412368000,36050,36150,36150,36050,590
|
|
20231019,092100,1391075600,36150,36200,36200,36100,80
|
|
20231019,092000,1388183450,36200,36200,36250,36150,996
|
|
20231019,091900,1352130700,36200,36200,36300,36150,348
|
|
20231019,091800,1339532900,36250,36150,36350,36100,2304
|
|
20231019,091700,1256119350,36150,36000,36150,35950,1704
|
|
20231019,091600,1194764750,35900,35950,35950,35900,1587
|
|
20231019,091500,1137757400,35950,35900,35950,35850,1120
|
|
20231019,091400,1097542400,35950,35900,35950,35850,705
|
|
20231019,091300,1072218950,35900,35900,36000,35900,1723
|
|
20231019,091200,1010302200,35850,35950,35950,35850,513
|
|
20231019,091100,991889500,35900,35900,35900,35850,1130
|
|
20231019,091000,951334050,35900,35850,35950,35850,927
|
|
20231019,090900,918052550,35850,35850,35950,35850,304
|
|
20231019,090800,907149950,35850,35800,36050,35750,5584
|
|
20231019,090700,706885900,35750,35800,35900,35750,1264
|
|
20231019,090600,661620900,35850,35950,35950,35750,4568
|
|
20231019,090500,497911850,35950,35950,35950,35900,1424
|
|
20231019,090400,446778600,35950,36050,36050,35900,1938
|
|
20231019,090300,377113150,36050,36000,36050,35900,827
|
|
20231019,090200,347352850,36000,35850,36000,35800,817
|
|
20231019,090100,318011500,35900,35800,35950,35750,2513
|
|
20231019,090000,227928850,35800,35700,35900,35700,6372
|