585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184200,13627716550,33850,33850,33850,33850,11294
|
|
20231020,184100,13627716550,33850,33850,33850,33850,0
|
|
20231020,184000,13627716550,33850,33850,33850,33850,0
|
|
20231020,183900,13627716550,33850,33850,33850,33850,0
|
|
20231020,183800,13627716550,33850,33850,33850,33850,0
|
|
20231020,183700,13627716550,33850,33850,33850,33850,0
|
|
20231020,183600,13627716550,33850,33850,33850,33850,0
|
|
20231020,183500,13627716550,33850,33850,33850,33850,0
|
|
20231020,183400,13627716550,33850,33850,33850,33850,0
|
|
20231020,183300,13627716550,33850,33850,33850,33850,0
|
|
20231020,183200,13627716550,33850,33850,33850,33850,0
|
|
20231020,183100,13627716550,33850,33850,33850,33850,0
|
|
20231020,183000,13627716550,33850,33850,33850,33850,0
|
|
20231020,182900,13627716550,33850,33850,33850,33850,0
|
|
20231020,182800,13627716550,33850,33850,33850,33850,0
|
|
20231020,182700,13627716550,33850,33850,33850,33850,0
|
|
20231020,182600,13627716550,33850,33850,33850,33850,0
|
|
20231020,182500,13627716550,33850,33850,33850,33850,0
|
|
20231020,182400,13627716550,33850,33850,33850,33850,0
|
|
20231020,182300,13627716550,33850,33850,33850,33850,0
|
|
20231020,182200,13627716550,33850,33850,33850,33850,0
|
|
20231020,182100,13627716550,33850,33850,33850,33850,0
|
|
20231020,182000,13627716550,33850,33850,33850,33850,0
|
|
20231020,181900,13627716550,33850,33850,33850,33850,0
|
|
20231020,181800,13627716550,33850,33850,33850,33850,0
|
|
20231020,181700,13627716550,33850,33850,33850,33850,0
|
|
20231020,181600,13627716550,33850,33850,33850,33850,0
|
|
20231020,181500,13627716550,33850,33850,33850,33850,0
|
|
20231020,181400,13627716550,33850,33850,33850,33850,0
|
|
20231020,181300,13627716550,33850,33850,33850,33850,0
|
|
20231020,181200,13627716550,33850,33850,33850,33850,11294
|
|
20231020,181100,13627716550,33850,33850,33850,33850,0
|
|
20231020,181000,13627716550,33850,33850,33850,33850,0
|
|
20231020,180900,13627716550,33850,33850,33850,33850,0
|
|
20231020,180800,13627716550,33850,33850,33850,33850,0
|
|
20231020,180700,13627716550,33850,33850,33850,33850,0
|
|
20231020,180600,13627716550,33850,33850,33850,33850,0
|
|
20231020,180500,13627716550,33850,33850,33850,33850,0
|
|
20231020,180400,13627716550,33850,33850,33850,33850,0
|
|
20231020,180300,13627716550,33850,33850,33850,33850,0
|
|
20231020,180200,13627716550,33850,33850,33850,33850,0
|
|
20231020,180100,13627716550,33850,33850,33850,33850,0
|
|
20231020,180000,13627716550,33850,33850,33850,33850,0
|
|
20231020,175900,13627716550,33850,33850,33850,33850,0
|
|
20231020,175800,13627716550,33850,33850,33850,33850,0
|
|
20231020,175700,13627716550,33850,33850,33850,33850,0
|
|
20231020,175600,13627716550,33850,33850,33850,33850,0
|
|
20231020,175500,13627716550,33850,33850,33850,33850,0
|
|
20231020,175400,13627716550,33850,33850,33850,33850,0
|
|
20231020,175300,13627716550,33850,33850,33850,33850,0
|
|
20231020,175200,13627716550,33850,33850,33850,33850,0
|
|
20231020,175100,13627716550,33850,33850,33850,33850,0
|
|
20231020,175000,13627716550,33850,33850,33850,33850,0
|
|
20231020,174900,13627716550,33850,33850,33850,33850,0
|
|
20231020,174800,13627716550,33850,33850,33850,33850,0
|
|
20231020,174700,13627716550,33850,33850,33850,33850,0
|
|
20231020,174600,13627716550,33850,33850,33850,33850,0
|
|
20231020,174500,13627716550,33850,33850,33850,33850,0
|
|
20231020,174400,13627716550,33850,33850,33850,33850,0
|
|
20231020,174300,13627716550,33850,33850,33850,33850,0
|
|
20231020,174200,13627716550,33850,33850,33850,33850,11294
|
|
20231020,174100,13627716550,33850,33850,33850,33850,0
|
|
20231020,174000,13627716550,33850,33850,33850,33850,0
|
|
20231020,173900,13627716550,33850,33850,33850,33850,0
|
|
20231020,173800,13627716550,33850,33850,33850,33850,0
|
|
20231020,173700,13627716550,33850,33850,33850,33850,0
|
|
20231020,173600,13627716550,33850,33850,33850,33850,0
|
|
20231020,173500,13627716550,33850,33850,33850,33850,0
|
|
20231020,173400,13627716550,33850,33850,33850,33850,0
|
|
20231020,173300,13627716550,33850,33850,33850,33850,0
|
|
20231020,173200,13627716550,33850,33850,33850,33850,0
|
|
20231020,173100,13627716550,33850,33850,33850,33850,0
|
|
20231020,173000,13627716550,33850,33850,33850,33850,0
|
|
20231020,172900,13627716550,33850,33850,33850,33850,0
|
|
20231020,172800,13627716550,33850,33850,33850,33850,0
|
|
20231020,172700,13627716550,33850,33850,33850,33850,0
|
|
20231020,172600,13627716550,33850,33850,33850,33850,0
|
|
20231020,172500,13627716550,33850,33850,33850,33850,0
|
|
20231020,172400,13627716550,33850,33850,33850,33850,0
|
|
20231020,172300,13627716550,33850,33850,33850,33850,0
|
|
20231020,172200,13627716550,33850,33850,33850,33850,0
|
|
20231020,172100,13627716550,33850,33850,33850,33850,0
|
|
20231020,172000,13627716550,33850,33850,33850,33850,0
|
|
20231020,171900,13627716550,33850,33850,33850,33850,0
|
|
20231020,171800,13627716550,33850,33850,33850,33850,0
|
|
20231020,171700,13627716550,33850,33850,33850,33850,0
|
|
20231020,171600,13627716550,33850,33850,33850,33850,0
|
|
20231020,171500,13627716550,33850,33850,33850,33850,0
|
|
20231020,171400,13627716550,33850,33850,33850,33850,0
|
|
20231020,171300,13627716550,33850,33850,33850,33850,0
|
|
20231020,171200,13627716550,33850,33850,33850,33850,11294
|
|
20231020,171100,13627716550,33850,33850,33850,33850,0
|
|
20231020,171000,13627716550,33850,33850,33850,33850,0
|
|
20231020,170900,13627716550,33850,33850,33850,33850,0
|
|
20231020,170800,13627716550,33850,33850,33850,33850,0
|
|
20231020,170700,13627716550,33850,33850,33850,33850,0
|
|
20231020,170600,13627716550,33850,33850,33850,33850,0
|
|
20231020,170500,13627716550,33850,33850,33850,33850,0
|
|
20231020,170400,13627716550,33850,33850,33850,33850,0
|
|
20231020,170300,13627716550,33850,33850,33850,33850,0
|
|
20231020,170200,13627716550,33850,33850,33850,33850,0
|
|
20231020,170100,13627716550,33850,33850,33850,33850,0
|
|
20231020,170000,13627716550,33850,33850,33850,33850,0
|
|
20231020,165900,13627716550,33850,33850,33850,33850,0
|
|
20231020,165800,13627716550,33850,33850,33850,33850,0
|
|
20231020,165700,13627716550,33850,33850,33850,33850,0
|
|
20231020,165600,13627716550,33850,33850,33850,33850,0
|
|
20231020,165500,13627716550,33850,33850,33850,33850,0
|
|
20231020,165400,13627716550,33850,33850,33850,33850,0
|
|
20231020,165300,13627716550,33850,33850,33850,33850,0
|
|
20231020,165200,13627716550,33850,33850,33850,33850,0
|
|
20231020,165100,13627716550,33850,33850,33850,33850,0
|
|
20231020,165000,13627716550,33850,33850,33850,33850,0
|
|
20231020,164900,13627716550,33850,33850,33850,33850,0
|
|
20231020,164800,13627716550,33850,33850,33850,33850,0
|
|
20231020,164700,13627716550,33850,33850,33850,33850,0
|
|
20231020,164600,13627716550,33850,33850,33850,33850,0
|
|
20231020,164500,13627716550,33850,33850,33850,33850,0
|
|
20231020,164400,13627716550,33850,33850,33850,33850,0
|
|
20231020,164300,13627716550,33850,33850,33850,33850,0
|
|
20231020,164200,13627716550,33850,33850,33850,33850,11294
|
|
20231020,164100,13627716550,33850,33850,33850,33850,0
|
|
20231020,164000,13627716550,33850,33850,33850,33850,0
|
|
20231020,163900,13627716550,33850,33850,33850,33850,0
|
|
20231020,163800,13627716550,33850,33850,33850,33850,0
|
|
20231020,163700,13627716550,33850,33850,33850,33850,0
|
|
20231020,163600,13627716550,33850,33850,33850,33850,0
|
|
20231020,163500,13627716550,33850,33850,33850,33850,0
|
|
20231020,163400,13627716550,33850,33850,33850,33850,0
|
|
20231020,163300,13627716550,33850,33850,33850,33850,0
|
|
20231020,163200,13627716550,33850,33850,33850,33850,0
|
|
20231020,163100,13627716550,33850,33850,33850,33850,0
|
|
20231020,163000,13627716550,33850,33850,33850,33850,0
|
|
20231020,162900,13627716550,33850,33850,33850,33850,0
|
|
20231020,162800,13627716550,33850,33850,33850,33850,0
|
|
20231020,162700,13627716550,33850,33850,33850,33850,0
|
|
20231020,162600,13627716550,33850,33850,33850,33850,0
|
|
20231020,162500,13627716550,33850,33850,33850,33850,0
|
|
20231020,162400,13627716550,33850,33850,33850,33850,0
|
|
20231020,162300,13627716550,33850,33850,33850,33850,0
|
|
20231020,162200,13627716550,33850,33850,33850,33850,0
|
|
20231020,162100,13627716550,33850,33850,33850,33850,0
|
|
20231020,162000,13627716550,33850,33850,33850,33850,0
|
|
20231020,161900,13627716550,33850,33850,33850,33850,0
|
|
20231020,161800,13627716550,33850,33850,33850,33850,0
|
|
20231020,161700,13627716550,33850,33850,33850,33850,0
|
|
20231020,161600,13627716550,33850,33850,33850,33850,0
|
|
20231020,161500,13627716550,33850,33850,33850,33850,0
|
|
20231020,161400,13627716550,33850,33850,33850,33850,0
|
|
20231020,161300,13627716550,33850,33850,33850,33850,0
|
|
20231020,161200,13627716550,33850,33850,33850,33850,11294
|
|
20231020,161100,13627716550,33850,33850,33850,33850,0
|
|
20231020,161000,13627716550,33850,33850,33850,33850,0
|
|
20231020,160900,13627716550,33850,33850,33850,33850,0
|
|
20231020,160800,13627716550,33850,33850,33850,33850,0
|
|
20231020,160700,13627716550,33850,33850,33850,33850,0
|
|
20231020,160600,13627716550,33850,33850,33850,33850,0
|
|
20231020,160500,13627716550,33850,33850,33850,33850,0
|
|
20231020,160400,13627716550,33850,33850,33850,33850,0
|
|
20231020,160300,13627716550,33850,33850,33850,33850,0
|
|
20231020,160200,13627716550,33850,33850,33850,33850,0
|
|
20231020,160100,13627716550,33850,33850,33850,33850,0
|
|
20231020,160000,13627716550,33850,33850,33850,33850,0
|
|
20231020,155900,13627716550,33850,33850,33850,33850,0
|
|
20231020,155800,13627716550,33850,33850,33850,33850,0
|
|
20231020,155700,13627716550,33850,33850,33850,33850,0
|
|
20231020,155600,13627716550,33850,33850,33850,33850,0
|
|
20231020,155500,13627716550,33850,33850,33850,33850,0
|
|
20231020,155400,13627716550,33850,33850,33850,33850,0
|
|
20231020,155300,13627716550,33850,33850,33850,33850,0
|
|
20231020,155200,13627716550,33850,33850,33850,33850,0
|
|
20231020,155100,13627716550,33850,33850,33850,33850,0
|
|
20231020,155000,13627716550,33850,33850,33850,33850,0
|
|
20231020,154900,13627716550,33850,33850,33850,33850,0
|
|
20231020,154800,13627716550,33850,33850,33850,33850,0
|
|
20231020,154700,13627716550,33850,33850,33850,33850,0
|
|
20231020,154600,13627716550,33850,33850,33850,33850,0
|
|
20231020,154500,13627716550,33850,33850,33850,33850,0
|
|
20231020,154400,13627716550,33850,33850,33850,33850,0
|
|
20231020,154300,13627716550,33850,33850,33850,33850,0
|
|
20231020,154200,13627716550,33850,33850,33850,33850,11294
|
|
20231020,154100,13627716550,33850,33850,33850,33850,0
|
|
20231020,154000,13627716550,33850,33850,33850,33850,0
|
|
20231020,153900,13627716550,33850,33850,33850,33850,0
|
|
20231020,153800,13627716550,33850,33850,33850,33850,0
|
|
20231020,153700,13627716550,33850,33850,33850,33850,0
|
|
20231020,153600,13627716550,33850,33850,33850,33850,0
|
|
20231020,153500,13627716550,33850,33850,33850,33850,0
|
|
20231020,153400,13627716550,33850,33850,33850,33850,0
|
|
20231020,153300,13627716550,33850,33850,33850,33850,0
|
|
20231020,153200,13627716550,33850,33850,33850,33850,0
|
|
20231020,153100,13627716550,33850,33850,33850,33850,0
|
|
20231020,153000,13627716550,33850,33850,33850,33850,11294
|
|
20231020,152900,13245414650,33900,33900,33900,33900,0
|
|
20231020,152800,13245414650,33900,33900,33900,33900,0
|
|
20231020,152700,13245414650,33900,33900,33900,33900,0
|
|
20231020,152600,13245414650,33900,33900,33900,33900,0
|
|
20231020,152500,13245414650,33900,33900,33900,33900,0
|
|
20231020,152400,13245414650,33900,33900,33900,33900,0
|
|
20231020,152300,13245414650,33900,33900,33900,33900,0
|
|
20231020,152200,13245414650,33900,33900,33900,33900,0
|
|
20231020,152100,13245414650,33900,33900,33900,33900,0
|
|
20231020,152000,13245414650,33900,33900,33900,33900,0
|
|
20231020,151900,13245414650,33900,33800,33900,33750,1920
|
|
20231020,151800,13180486700,33800,33750,33800,33750,494
|
|
20231020,151700,13163813400,33750,33800,33800,33750,1126
|
|
20231020,151600,13125778700,33850,33800,33850,33750,486
|
|
20231020,151500,13109353000,33800,33800,33850,33750,751
|
|
20231020,151400,13083994250,33800,33800,33850,33750,1163
|
|
20231020,151300,13044680650,33800,33800,33850,33750,2408
|
|
20231020,151200,12963301600,33800,33800,33800,33750,598
|
|
20231020,151100,12943106400,33800,33800,33900,33750,703
|
|
20231020,151000,12919340400,33800,33750,33850,33750,615
|
|
20231020,150900,12898525500,33800,33750,33800,33700,1648
|
|
20231020,150800,12842877600,33750,33800,33800,33700,666
|
|
20231020,150700,12820388150,33750,33800,33800,33700,459
|
|
20231020,150600,12804891800,33750,33800,33800,33700,862
|
|
20231020,150500,12775802100,33800,33800,33850,33800,998
|
|
20231020,150400,12742061700,33800,33850,33900,33800,1528
|
|
20231020,150300,12690391400,33850,33900,33900,33850,408
|
|
20231020,150200,12676576350,33900,33900,33900,33850,822
|
|
20231020,150100,12648723300,33900,33900,33900,33850,790
|
|
20231020,150000,12621943150,33900,33850,33900,33850,490
|
|
20231020,145900,12605336250,33850,33900,33900,33850,123
|
|
20231020,145800,12601171950,33900,33850,33900,33800,780
|
|
20231020,145700,12574762300,33850,33900,33900,33800,1281
|
|
20231020,145600,12531410500,33900,33850,33900,33850,254
|
|
20231020,145500,12522809650,33850,33900,33900,33850,736
|
|
20231020,145400,12497895050,33850,33900,33900,33850,137
|
|
20231020,145300,12493250800,33900,33900,33900,33850,103
|
|
20231020,145200,12489762550,33900,33900,33900,33850,225
|
|
20231020,145100,12482143550,33850,33900,33900,33850,483
|
|
20231020,145000,12465774900,33950,34000,34000,33900,1240
|
|
20231020,144900,12423671850,34000,34000,34000,33950,308
|
|
20231020,144800,12413204450,34000,34000,34000,33950,36
|
|
20231020,144700,12411980700,34000,34000,34000,33950,45
|
|
20231020,144600,12410452000,34000,34000,34000,33950,245
|
|
20231020,144500,12402124200,34000,33950,34000,33900,3162
|
|
20231020,144400,12294779650,33900,33900,33950,33900,394
|
|
20231020,144300,12281422900,33900,33900,33950,33900,625
|
|
20231020,144200,12260231500,33900,33900,33950,33900,104
|
|
20231020,144100,12256704550,33900,33950,33950,33900,314
|
|
20231020,144000,12246046800,33950,34000,34050,33950,1681
|
|
20231020,143900,12188901900,34000,34100,34100,34000,3597
|
|
20231020,143800,12066551900,34100,34100,34150,34100,7487
|
|
20231020,143700,11811244450,34150,34100,34150,34100,1369
|
|
20231020,143600,11764524000,34100,34150,34150,34100,98
|
|
20231020,143500,11761179850,34100,34100,34150,34100,154
|
|
20231020,143400,11755926100,34150,34150,34200,34100,432
|
|
20231020,143300,11741174150,34150,34150,34200,34150,823
|
|
20231020,143200,11713068400,34150,34200,34200,34150,178
|
|
20231020,143100,11706987800,34200,34250,34250,34200,1215
|
|
20231020,143000,11665431600,34250,34250,34250,34250,357
|
|
20231020,142900,11653204350,34250,34250,34250,34200,1360
|
|
20231020,142800,11606663400,34250,34250,34250,34200,126
|
|
20231020,142700,11602349850,34250,34250,34250,34200,325
|
|
20231020,142600,11591223650,34250,34250,34250,34250,202
|
|
20231020,142500,11584305150,34250,34250,34250,34200,457
|
|
20231020,142400,11568652950,34250,34200,34250,34200,80
|
|
20231020,142300,11565914100,34200,34250,34250,34200,83
|
|
20231020,142200,11563072200,34250,34300,34300,34250,407
|
|
20231020,142100,11549122750,34300,34300,34300,34200,177
|
|
20231020,142000,11543058200,34300,34200,34300,34200,2281
|
|
20231020,141900,11464983950,34200,34150,34200,34150,335
|
|
20231020,141800,11453541450,34200,34200,34200,34150,152
|
|
20231020,141700,11448346450,34150,34200,34200,34150,244
|
|
20231020,141600,11440003150,34200,34100,34200,34100,1333
|
|
20231020,141500,11394487900,34150,34150,34150,34100,295
|
|
20231020,141400,11384415900,34200,34150,34200,34150,189
|
|
20231020,141300,11377959900,34150,34150,34200,34150,571
|
|
20231020,141200,11358453450,34100,34100,34150,34100,722
|
|
20231020,141100,11333826650,34150,34150,34150,34100,1156
|
|
20231020,141000,11294349300,34100,34150,34150,34100,512
|
|
20231020,140900,11276877000,34150,34100,34150,34100,431
|
|
20231020,140800,11262161450,34100,34100,34150,34100,1191
|
|
20231020,140700,11221528900,34150,34150,34150,34100,436
|
|
20231020,140600,11206659550,34100,34100,34150,34050,3717
|
|
20231020,140500,11079910150,34100,34100,34150,34050,1250
|
|
20231020,140400,11037292200,34100,34050,34100,34050,224
|
|
20231020,140300,11029664000,34100,34100,34150,34050,2253
|
|
20231020,140200,10952869500,34150,34100,34150,34100,260
|
|
20231020,140100,10944002300,34150,34150,34150,34100,308
|
|
20231020,140000,10933491100,34150,34150,34150,34150,143
|
|
20231020,135900,10928607650,34100,34250,34250,34100,3036
|
|
20231020,135800,10824842550,34250,34250,34250,34200,317
|
|
20231020,135700,10813993600,34200,34250,34250,34200,306
|
|
20231020,135600,10803525750,34250,34250,34250,34200,256
|
|
20231020,135500,10794759750,34250,34350,34350,34250,257
|
|
20231020,135400,10785952900,34350,34350,34350,34300,2140
|
|
20231020,135300,10712518100,34300,34250,34350,34250,1612
|
|
20231020,135200,10657230000,34250,34200,34250,34200,221
|
|
20231020,135100,10649667250,34200,34150,34200,34150,91
|
|
20231020,135000,10646557200,34150,34150,34200,34100,773
|
|
20231020,134900,10620166100,34150,34150,34150,34100,66
|
|
20231020,134800,10617912250,34150,34100,34150,34100,272
|
|
20231020,134700,10608634600,34100,34150,34150,34050,1872
|
|
20231020,134600,10544804150,34150,34150,34150,34150,585
|
|
20231020,134500,10524826400,34150,34150,34150,34100,174
|
|
20231020,134400,10518885350,34150,34150,34150,34100,77
|
|
20231020,134300,10516257750,34150,34150,34150,34100,33
|
|
20231020,134200,10515131300,34150,34200,34200,34050,429
|
|
20231020,134100,10500520600,34050,34050,34100,34050,398
|
|
20231020,134000,10486954900,34050,34000,34050,34000,2934
|
|
20231020,133900,10387197900,34100,33950,34100,33950,347
|
|
20231020,133800,10375395500,34000,34100,34100,34000,904
|
|
20231020,133700,10344629050,34100,34100,34200,34100,288
|
|
20231020,133600,10334800450,34100,34250,34300,34100,2268
|
|
20231020,133500,10257189300,34250,34300,34300,34200,458
|
|
20231020,133400,10241506200,34250,34200,34300,34200,1813
|
|
20231020,133300,10179419300,34200,34200,34200,34150,593
|
|
20231020,133200,10159142000,34200,34000,34200,33950,3054
|
|
20231020,133100,10055132150,34000,33950,34000,33900,3476
|
|
20231020,133000,9937070750,33950,33900,33950,33900,1948
|
|
20231020,132900,9871026350,33850,33900,33900,33850,348
|
|
20231020,132800,9859232800,33850,33850,33900,33850,1126
|
|
20231020,132700,9821113750,33850,33850,33850,33800,243
|
|
20231020,132600,9812888950,33800,33750,33850,33750,1373
|
|
20231020,132500,9766461150,33800,33750,33800,33750,69
|
|
20231020,132400,9764130150,33800,33800,33800,33750,199
|
|
20231020,132300,9757409700,33800,33700,33800,33700,1258
|
|
20231020,132200,9714952750,33750,33700,33750,33700,169
|
|
20231020,132100,9709249200,33700,33750,33750,33700,1166
|
|
20231020,132000,9669951150,33700,33750,33800,33700,401
|
|
20231020,131900,9656419850,33750,33700,33750,33700,1383
|
|
20231020,131800,9609808250,33700,33700,33700,33650,431
|
|
20231020,131700,9595284250,33700,33700,33700,33650,201
|
|
20231020,131600,9588514250,33700,33650,33700,33650,373
|
|
20231020,131500,9575945000,33700,33700,33700,33650,106
|
|
20231020,131400,9572376500,33700,33700,33700,33650,124
|
|
20231020,131300,9568201600,33650,33750,33800,33650,758
|
|
20231020,131200,9542648950,33750,33750,33800,33750,703
|
|
20231020,131100,9518922250,33750,33750,33750,33700,105
|
|
20231020,131000,9515381350,33750,33700,33750,33700,131
|
|
20231020,130900,9510961100,33650,33700,33750,33650,291
|
|
20231020,130800,9501156800,33700,33700,33750,33650,267
|
|
20231020,130700,9492158800,33700,33700,33750,33700,606
|
|
20231020,130600,9471736400,33750,33700,33750,33700,704
|
|
20231020,130500,9447980450,33700,33700,33750,33700,542
|
|
20231020,130400,9429711850,33700,33700,33700,33650,83
|
|
20231020,130300,9426915450,33700,33700,33700,33700,103
|
|
20231020,130200,9423444350,33700,33700,33700,33650,75
|
|
20231020,130100,9420917550,33700,33700,33700,33650,200
|
|
20231020,130000,9414179150,33650,33650,33700,33650,87
|
|
20231020,125900,9411251550,33650,33650,33650,33600,34
|
|
20231020,125800,9410108200,33600,33650,33650,33600,397
|
|
20231020,125700,9396757400,33650,33650,33650,33650,136
|
|
20231020,125600,9392181000,33600,33650,33700,33600,314
|
|
20231020,125500,9381606850,33650,33600,33650,33600,262
|
|
20231020,125400,9372803550,33600,33600,33600,33550,39
|
|
20231020,125300,9371493500,33600,33600,33650,33550,74
|
|
20231020,125200,9369004350,33600,33650,33700,33600,395
|
|
20231020,125100,9355725850,33650,33600,33650,33600,203
|
|
20231020,125000,9348902800,33550,33550,33600,33550,159
|
|
20231020,124900,9343562100,33550,33550,33550,33500,187
|
|
20231020,124800,9337288950,33550,33550,33550,33550,11
|
|
20231020,124700,9336919900,33500,33500,33500,33500,50
|
|
20231020,124600,9335244900,33500,33500,33500,33450,122
|
|
20231020,124500,9331158650,33400,33500,33500,33400,53
|
|
20231020,124400,9329385250,33550,33450,33550,33400,1593
|
|
20231020,124300,9276101000,33450,33450,33450,33350,983
|
|
20231020,124200,9243268350,33450,33450,33450,33400,788
|
|
20231020,124100,9216909950,33450,33400,33450,33400,115
|
|
20231020,124000,9213067850,33400,33550,33550,33400,1412
|
|
20231020,123900,9165776450,33550,33600,33600,33500,533
|
|
20231020,123800,9147894650,33550,33600,33600,33550,78
|
|
20231020,123700,9145276950,33550,33550,33550,33550,153
|
|
20231020,123600,9140143800,33550,33600,33600,33550,2015
|
|
20231020,123500,9072535650,33600,33600,33600,33600,153
|
|
20231020,123400,9067394850,33550,33600,33600,33550,130
|
|
20231020,123300,9063028650,33650,33650,33650,33600,40
|
|
20231020,123200,9061684450,33700,33600,33700,33550,385
|
|
20231020,123100,9048742850,33650,33600,33700,33600,524
|
|
20231020,123000,9031086600,33650,33600,33650,33600,726
|
|
20231020,122900,9006684750,33600,33600,33600,33550,62
|
|
20231020,122800,9004601950,33550,33550,33600,33550,216
|
|
20231020,122700,8997348050,33550,33600,33600,33550,83
|
|
20231020,122600,8994562700,33600,33550,33600,33550,41
|
|
20231020,122500,8993186250,33600,33550,33600,33550,688
|
|
20231020,122400,8970069700,33550,33550,33600,33550,533
|
|
20231020,122300,8952187400,33600,33550,33600,33550,45
|
|
20231020,122200,8950676700,33600,33550,33600,33500,329
|
|
20231020,122100,8939639850,33550,33600,33600,33550,331
|
|
20231020,122000,8928534350,33550,33600,33600,33550,915
|
|
20231020,121900,8897811500,33650,33700,33700,33600,429
|
|
20231020,121800,8883375600,33700,33700,33700,33650,493
|
|
20231020,121700,8866762200,33750,33750,33750,33700,140
|
|
20231020,121600,8862041300,33750,33650,33750,33650,1466
|
|
20231020,121500,8812587950,33700,33700,33700,33650,712
|
|
20231020,121400,8788612350,33700,33650,33700,33650,45
|
|
20231020,121300,8787096600,33650,33650,33700,33650,242
|
|
20231020,121200,8778953250,33650,33700,33700,33600,823
|
|
20231020,121100,8751277100,33700,33700,33700,33650,69
|
|
20231020,121000,8748954200,33700,33650,33700,33650,141
|
|
20231020,120900,8744205200,33650,33650,33650,33650,258
|
|
20231020,120800,8735523500,33650,33650,33700,33600,634
|
|
20231020,120700,8714188050,33700,33650,33700,33600,770
|
|
20231020,120600,8688273450,33600,33650,33650,33600,175
|
|
20231020,120500,8682385950,33650,33650,33650,33600,157
|
|
20231020,120400,8677103600,33650,33600,33650,33600,148
|
|
20231020,120300,8672126300,33600,33600,33650,33550,735
|
|
20231020,120200,8647430250,33550,33600,33600,33550,187
|
|
20231020,120100,8641147750,33600,33550,33600,33550,539
|
|
20231020,120000,8623049700,33600,33500,33600,33500,161
|
|
20231020,115900,8617640250,33550,33600,33650,33500,1235
|
|
20231020,115800,8576186550,33600,33450,33650,33450,5677
|
|
20231020,115700,8385830400,33400,33350,33400,33350,691
|
|
20231020,115600,8362752800,33250,33300,33350,33250,729
|
|
20231020,115500,8338476000,33300,33350,33350,33300,669
|
|
20231020,115400,8316192200,33350,33400,33400,33300,623
|
|
20231020,115300,8295423050,33400,33250,33400,33250,339
|
|
20231020,115200,8284107350,33350,33300,33350,33250,1602
|
|
20231020,115100,8230722950,33250,33250,33300,33250,116
|
|
20231020,115000,8226861950,33300,33300,33300,33250,107
|
|
20231020,114900,8223299600,33300,33200,33300,33200,1634
|
|
20231020,114800,8168991650,33200,33250,33250,33200,1151
|
|
20231020,114700,8130774550,33250,33200,33250,33200,546
|
|
20231020,114600,8112620200,33250,33250,33250,33200,68
|
|
20231020,114500,8110361350,33250,33200,33250,33200,115
|
|
20231020,114400,8106538400,33200,33250,33250,33200,41
|
|
20231020,114300,8105175750,33200,33200,33250,33200,144
|
|
20231020,114200,8100394850,33200,33200,33200,33150,300
|
|
20231020,114100,8090440000,33200,33150,33200,33150,1021
|
|
20231020,114000,8056548650,33150,33200,33200,33150,295
|
|
20231020,113900,8046762350,33200,33200,33200,33150,624
|
|
20231020,113800,8026070750,33150,33200,33250,33150,156
|
|
20231020,113700,8020894350,33200,33150,33200,33150,427
|
|
20231020,113600,8006721000,33200,33200,33200,33100,133
|
|
20231020,113500,8002310800,33200,33150,33200,33150,200
|
|
20231020,113400,7995680600,33150,33150,33150,33100,530
|
|
20231020,113300,7978111200,33100,33150,33150,33100,119
|
|
20231020,113200,7974171800,33150,33150,33150,33100,100
|
|
20231020,113100,7970856900,33150,33200,33200,33050,1605
|
|
20231020,113000,7917762850,33150,33200,33200,33150,108
|
|
20231020,112900,7914181500,33100,33150,33200,33100,1186
|
|
20231020,112800,7874891000,33100,33100,33100,33100,3627
|
|
20231020,112700,7754837300,33100,33150,33150,33100,216
|
|
20231020,112600,7747685850,33150,33150,33200,33100,1693
|
|
20231020,112500,7691550750,33150,33150,33200,33150,1178
|
|
20231020,112400,7652441900,33200,33150,33200,33150,162
|
|
20231020,112300,7647068800,33200,33200,33200,33150,220
|
|
20231020,112200,7639764850,33250,33250,33250,33200,262
|
|
20231020,112100,7631066200,33200,33200,33250,33200,2294
|
|
20231020,112000,7554903850,33250,33300,33300,33200,209
|
|
20231020,111900,7547959450,33250,33200,33250,33200,613
|
|
20231020,111800,7527592700,33200,33200,33350,33200,215
|
|
20231020,111700,7520435650,33200,33350,33350,33200,222
|
|
20231020,111600,7513062400,33350,33250,33350,33200,2428
|
|
20231020,111500,7432357750,33250,33250,33250,33200,447
|
|
20231020,111400,7417508650,33250,33250,33300,33200,1931
|
|
20231020,111300,7353309750,33300,33250,33300,33250,420
|
|
20231020,111200,7339327700,33250,33250,33300,33250,198
|
|
20231020,111100,7332742850,33250,33300,33300,33250,317
|
|
20231020,111000,7322190000,33300,33300,33350,33300,415
|
|
20231020,110900,7308370450,33300,33350,33400,33300,1260
|
|
20231020,110800,7266363300,33400,33450,33450,33350,1928
|
|
20231020,110700,7201952350,33400,33450,33450,33400,278
|
|
20231020,110600,7192653700,33400,33400,33450,33400,368
|
|
20231020,110500,7180346050,33400,33400,33450,33400,172
|
|
20231020,110400,7174596350,33450,33450,33450,33400,120
|
|
20231020,110300,7170582900,33400,33400,33450,33400,318
|
|
20231020,110200,7159956700,33400,33450,33450,33400,406
|
|
20231020,110100,7146378150,33400,33450,33450,33400,615
|
|
20231020,110000,7125808200,33450,33450,33450,33400,84
|
|
20231020,105900,7123001650,33400,33450,33450,33400,196
|
|
20231020,105800,7116453350,33400,33400,33450,33350,526
|
|
20231020,105700,7098884400,33350,33450,33450,33350,384
|
|
20231020,105600,7086059150,33400,33450,33450,33400,129
|
|
20231020,105500,7081749700,33450,33400,33450,33350,3793
|
|
20231020,105400,6954927050,33400,33450,33450,33400,26
|
|
20231020,105300,6954057900,33450,33450,33450,33400,244
|
|
20231020,105200,6945898500,33450,33450,33450,33400,105
|
|
20231020,105100,6942388550,33400,33400,33450,33350,173
|
|
20231020,105000,6936606200,33450,33350,33450,33350,1070
|
|
20231020,104900,6900843700,33350,33400,33400,33250,753
|
|
20231020,104800,6875785650,33400,33300,33400,33300,440
|
|
20231020,104700,6861126250,33400,33300,33400,33250,2746
|
|
20231020,104600,6769596900,33300,33300,33300,33200,273
|
|
20231020,104500,6760519800,33300,33300,33350,33200,421
|
|
20231020,104400,6746507100,33250,33300,33300,33200,3376
|
|
20231020,104300,6634319500,33250,33300,33300,33250,293
|
|
20231020,104200,6624573850,33400,33250,33400,33250,235
|
|
20231020,104100,6616741550,33300,33400,33400,33250,1413
|
|
20231020,104000,6569654900,33400,33350,33400,33350,236
|
|
20231020,103900,6561776150,33350,33400,33400,33350,603
|
|
20231020,103800,6541661550,33400,33400,33400,33350,1751
|
|
20231020,103700,6483182450,33400,33350,33400,33350,363
|
|
20231020,103600,6471075550,33350,33350,33400,33350,694
|
|
20231020,103500,6447928300,33300,33350,33350,33300,745
|
|
20231020,103400,6423104050,33350,33250,33350,33250,817
|
|
20231020,103300,6395903500,33250,33350,33350,33200,1656
|
|
20231020,103200,6340777850,33350,33300,33350,33300,65
|
|
20231020,103100,6338613150,33300,33350,33350,33300,329
|
|
20231020,103000,6327645700,33350,33200,33350,33200,1602
|
|
20231020,102900,6274326650,33000,33300,33350,33000,6849
|
|
20231020,102800,6047384500,33300,33350,33450,33200,2558
|
|
20231020,102700,5962187400,33350,33350,33400,33350,271
|
|
20231020,102600,5953149500,33350,33350,33400,33350,620
|
|
20231020,102500,5932461150,33350,33450,33450,33350,3249
|
|
20231020,102400,5824020600,33450,33350,33450,33350,212
|
|
20231020,102300,5816933050,33350,33450,33450,33350,975
|
|
20231020,102200,5784368750,33400,33400,33450,33350,929
|
|
20231020,102100,5753342150,33400,33350,33400,33350,863
|
|
20231020,102000,5724551100,33350,33350,33350,33250,2329
|
|
20231020,101900,5646945850,33350,33350,33400,33050,13087
|
|
20231020,101800,5212225200,33250,33450,33500,33250,4668
|
|
20231020,101700,5056643400,33500,33450,33500,33400,1047
|
|
20231020,101600,5021616250,33450,33500,33550,33400,1413
|
|
20231020,101500,4974341300,33450,33400,33550,33350,4968
|
|
20231020,101400,4808136300,33400,33550,33550,33300,2477
|
|
20231020,101300,4725398950,33500,33550,33550,33500,3481
|
|
20231020,101200,4608784650,33500,33550,33650,33500,3213
|
|
20231020,101100,4500797750,33550,33550,33600,33550,2241
|
|
20231020,101000,4425601200,33550,33600,33650,33550,1607
|
|
20231020,100900,4371640350,33600,33650,33700,33600,1916
|
|
20231020,100800,4307221600,33700,33700,33700,33650,634
|
|
20231020,100700,4285882150,33650,33700,33700,33650,678
|
|
20231020,100600,4263045950,33650,33650,33700,33650,903
|
|
20231020,100500,4232651600,33600,33650,33700,33600,966
|
|
20231020,100400,4200169600,33650,33650,33700,33600,2008
|
|
20231020,100300,4132587450,33700,33700,33700,33650,1251
|
|
20231020,100200,4090460550,33700,33750,33750,33650,1468
|
|
20231020,100100,4040980800,33750,33700,33750,33650,1626
|
|
20231020,100000,3986194000,33650,33700,33750,33650,1650
|
|
20231020,095900,3930589500,33700,33800,33800,33700,1272
|
|
20231020,095800,3887653650,33800,33800,33800,33750,1659
|
|
20231020,095700,3831579550,33800,33800,33850,33800,229
|
|
20231020,095600,3823829900,33800,33800,33850,33800,3579
|
|
20231020,095500,3702859650,33850,33850,33850,33800,420
|
|
20231020,095400,3688647900,33850,33800,33850,33800,785
|
|
20231020,095300,3662087200,33800,33850,33900,33800,1160
|
|
20231020,095200,3622812900,33900,33800,33900,33800,1807
|
|
20231020,095100,3561653150,33850,33850,33850,33800,1221
|
|
20231020,095000,3520351600,33850,33900,33900,33850,1644
|
|
20231020,094900,3464681050,33900,33900,33900,33850,1167
|
|
20231020,094800,3425156450,33900,33850,33900,33850,810
|
|
20231020,094700,3397701000,33850,33950,33950,33850,3140
|
|
20231020,094600,3291295500,33900,33950,34000,33900,1286
|
|
20231020,094500,3247646550,33950,34050,34050,33950,2405
|
|
20231020,094400,3165891400,34000,34000,34050,34000,455
|
|
20231020,094300,3150407650,34000,34100,34100,34000,204
|
|
20231020,094200,3143461100,34050,34000,34050,34000,385
|
|
20231020,094100,3130354500,34000,34000,34050,34000,637
|
|
20231020,094000,3108693400,34050,34050,34100,34000,698
|
|
20231020,093900,3084939550,34050,34200,34200,34050,4846
|
|
20231020,093800,2919699500,34150,34200,34200,34150,655
|
|
20231020,093700,2897304650,34250,34250,34300,34200,2948
|
|
20231020,093600,2796337050,34250,34300,34350,34250,453
|
|
20231020,093500,2780802200,34300,34250,34300,34250,526
|
|
20231020,093400,2762765900,34300,34300,34350,34250,228
|
|
20231020,093300,2754955100,34250,34300,34300,34200,1248
|
|
20231020,093200,2712178650,34400,34350,34450,34300,360
|
|
20231020,093100,2699794900,34350,34400,34400,34250,2145
|
|
20231020,093000,2626127250,34450,34500,34500,34400,461
|
|
20231020,092900,2610244700,34450,34400,34450,34400,396
|
|
20231020,092800,2596603700,34450,34400,34450,34400,164
|
|
20231020,092700,2590955200,34400,34350,34400,34350,351
|
|
20231020,092600,2578888700,34350,34450,34450,34300,626
|
|
20231020,092500,2557361850,34450,34200,34450,34200,2135
|
|
20231020,092400,2484038900,34200,34250,34250,34150,500
|
|
20231020,092300,2466923000,34250,34100,34250,34100,1916
|
|
20231020,092200,2401391200,34100,34150,34200,34100,501
|
|
20231020,092100,2384271450,34200,34200,34200,34150,1053
|
|
20231020,092000,2348303950,34200,34200,34250,34150,1297
|
|
20231020,091900,2303939900,34200,34200,34200,34150,1000
|
|
20231020,091800,2269753450,34200,34150,34250,34100,1360
|
|
20231020,091700,2223257250,34150,34150,34200,34050,1433
|
|
20231020,091600,2174375200,34150,34200,34200,34150,2088
|
|
20231020,091500,2103053750,34200,34150,34200,34150,663
|
|
20231020,091400,2080392850,34200,34100,34200,34050,781
|
|
20231020,091300,2053715700,34050,33950,34100,33900,10993
|
|
20231020,091200,1679927600,33900,33950,33950,33900,2081
|
|
20231020,091100,1609294600,33900,33900,33950,33900,1620
|
|
20231020,091000,1554369250,33900,33900,34050,33900,4282
|
|
20231020,090900,1408936050,33900,34000,34000,33900,7284
|
|
20231020,090800,1161412700,34000,34050,34100,34000,4307
|
|
20231020,090700,1014753350,34100,34100,34150,34100,5222
|
|
20231020,090600,836626750,34100,34200,34200,34100,1479
|
|
20231020,090500,786122650,34150,34150,34250,34150,2018
|
|
20231020,090400,717147950,34150,34250,34250,34100,5323
|
|
20231020,090300,535229850,34200,34300,34350,34200,1749
|
|
20231020,090200,475325500,34300,34300,34550,34300,4105
|
|
20231020,090100,333975900,34250,34500,34500,34250,2904
|
|
20231020,090000,234096350,34450,34450,34800,34450,6789
|