586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184300,8537595800,34100,34100,34100,34100,11187
|
|
20231023,184200,8537595800,34100,34100,34100,34100,0
|
|
20231023,184100,8537595800,34100,34100,34100,34100,0
|
|
20231023,184000,8537595800,34100,34100,34100,34100,0
|
|
20231023,183900,8537595800,34100,34100,34100,34100,0
|
|
20231023,183800,8537595800,34100,34100,34100,34100,0
|
|
20231023,183700,8537595800,34100,34100,34100,34100,0
|
|
20231023,183600,8537595800,34100,34100,34100,34100,0
|
|
20231023,183500,8537595800,34100,34100,34100,34100,0
|
|
20231023,183400,8537595800,34100,34100,34100,34100,0
|
|
20231023,183300,8537595800,34100,34100,34100,34100,0
|
|
20231023,183200,8537595800,34100,34100,34100,34100,0
|
|
20231023,183100,8537595800,34100,34100,34100,34100,0
|
|
20231023,183000,8537595800,34100,34100,34100,34100,0
|
|
20231023,182900,8537595800,34100,34100,34100,34100,0
|
|
20231023,182800,8537595800,34100,34100,34100,34100,0
|
|
20231023,182700,8537595800,34100,34100,34100,34100,0
|
|
20231023,182600,8537595800,34100,34100,34100,34100,0
|
|
20231023,182500,8537595800,34100,34100,34100,34100,0
|
|
20231023,182400,8537595800,34100,34100,34100,34100,0
|
|
20231023,182300,8537595800,34100,34100,34100,34100,0
|
|
20231023,182200,8537595800,34100,34100,34100,34100,0
|
|
20231023,182100,8537595800,34100,34100,34100,34100,0
|
|
20231023,182000,8537595800,34100,34100,34100,34100,0
|
|
20231023,181900,8537595800,34100,34100,34100,34100,0
|
|
20231023,181800,8537595800,34100,34100,34100,34100,0
|
|
20231023,181700,8537595800,34100,34100,34100,34100,0
|
|
20231023,181600,8537595800,34100,34100,34100,34100,0
|
|
20231023,181500,8537595800,34100,34100,34100,34100,0
|
|
20231023,181400,8537595800,34100,34100,34100,34100,0
|
|
20231023,181300,8537595800,34100,34100,34100,34100,11187
|
|
20231023,181200,8537595800,34100,34100,34100,34100,0
|
|
20231023,181100,8537595800,34100,34100,34100,34100,0
|
|
20231023,181000,8537595800,34100,34100,34100,34100,0
|
|
20231023,180900,8537595800,34100,34100,34100,34100,0
|
|
20231023,180800,8537595800,34100,34100,34100,34100,0
|
|
20231023,180700,8537595800,34100,34100,34100,34100,0
|
|
20231023,180600,8537595800,34100,34100,34100,34100,0
|
|
20231023,180500,8537595800,34100,34100,34100,34100,0
|
|
20231023,180400,8537595800,34100,34100,34100,34100,0
|
|
20231023,180300,8537595800,34100,34100,34100,34100,0
|
|
20231023,180200,8537595800,34100,34100,34100,34100,0
|
|
20231023,180100,8537595800,34100,34100,34100,34100,0
|
|
20231023,180000,8537595800,34100,34100,34100,34100,0
|
|
20231023,175900,8537595800,34100,34100,34100,34100,0
|
|
20231023,175800,8537595800,34100,34100,34100,34100,0
|
|
20231023,175700,8537595800,34100,34100,34100,34100,0
|
|
20231023,175600,8537595800,34100,34100,34100,34100,0
|
|
20231023,175500,8537595800,34100,34100,34100,34100,0
|
|
20231023,175400,8537595800,34100,34100,34100,34100,0
|
|
20231023,175300,8537595800,34100,34100,34100,34100,0
|
|
20231023,175200,8537595800,34100,34100,34100,34100,0
|
|
20231023,175100,8537595800,34100,34100,34100,34100,0
|
|
20231023,175000,8537595800,34100,34100,34100,34100,0
|
|
20231023,174900,8537595800,34100,34100,34100,34100,0
|
|
20231023,174800,8537595800,34100,34100,34100,34100,0
|
|
20231023,174700,8537595800,34100,34100,34100,34100,0
|
|
20231023,174600,8537595800,34100,34100,34100,34100,0
|
|
20231023,174500,8537595800,34100,34100,34100,34100,0
|
|
20231023,174400,8537595800,34100,34100,34100,34100,0
|
|
20231023,174300,8537595800,34100,34100,34100,34100,11187
|
|
20231023,174200,8537595800,34100,34100,34100,34100,0
|
|
20231023,174100,8537595800,34100,34100,34100,34100,0
|
|
20231023,174000,8537595800,34100,34100,34100,34100,0
|
|
20231023,173900,8537595800,34100,34100,34100,34100,0
|
|
20231023,173800,8537595800,34100,34100,34100,34100,0
|
|
20231023,173700,8537595800,34100,34100,34100,34100,0
|
|
20231023,173600,8537595800,34100,34100,34100,34100,0
|
|
20231023,173500,8537595800,34100,34100,34100,34100,0
|
|
20231023,173400,8537595800,34100,34100,34100,34100,0
|
|
20231023,173300,8537595800,34100,34100,34100,34100,0
|
|
20231023,173200,8537595800,34100,34100,34100,34100,0
|
|
20231023,173100,8537595800,34100,34100,34100,34100,0
|
|
20231023,173000,8537595800,34100,34100,34100,34100,0
|
|
20231023,172900,8537595800,34100,34100,34100,34100,0
|
|
20231023,172800,8537595800,34100,34100,34100,34100,0
|
|
20231023,172700,8537595800,34100,34100,34100,34100,0
|
|
20231023,172600,8537595800,34100,34100,34100,34100,0
|
|
20231023,172500,8537595800,34100,34100,34100,34100,0
|
|
20231023,172400,8537595800,34100,34100,34100,34100,0
|
|
20231023,172300,8537595800,34100,34100,34100,34100,0
|
|
20231023,172200,8537595800,34100,34100,34100,34100,0
|
|
20231023,172100,8537595800,34100,34100,34100,34100,0
|
|
20231023,172000,8537595800,34100,34100,34100,34100,0
|
|
20231023,171900,8537595800,34100,34100,34100,34100,0
|
|
20231023,171800,8537595800,34100,34100,34100,34100,0
|
|
20231023,171700,8537595800,34100,34100,34100,34100,0
|
|
20231023,171600,8537595800,34100,34100,34100,34100,0
|
|
20231023,171500,8537595800,34100,34100,34100,34100,0
|
|
20231023,171400,8537595800,34100,34100,34100,34100,0
|
|
20231023,171300,8537595800,34100,34100,34100,34100,11187
|
|
20231023,171200,8537595800,34100,34100,34100,34100,0
|
|
20231023,171100,8537595800,34100,34100,34100,34100,0
|
|
20231023,171000,8537595800,34100,34100,34100,34100,0
|
|
20231023,170900,8537595800,34100,34100,34100,34100,0
|
|
20231023,170800,8537595800,34100,34100,34100,34100,0
|
|
20231023,170700,8537595800,34100,34100,34100,34100,0
|
|
20231023,170600,8537595800,34100,34100,34100,34100,0
|
|
20231023,170500,8537595800,34100,34100,34100,34100,0
|
|
20231023,170400,8537595800,34100,34100,34100,34100,0
|
|
20231023,170300,8537595800,34100,34100,34100,34100,0
|
|
20231023,170200,8537595800,34100,34100,34100,34100,0
|
|
20231023,170100,8537595800,34100,34100,34100,34100,0
|
|
20231023,170000,8537595800,34100,34100,34100,34100,0
|
|
20231023,165900,8537595800,34100,34100,34100,34100,0
|
|
20231023,165800,8537595800,34100,34100,34100,34100,0
|
|
20231023,165700,8537595800,34100,34100,34100,34100,0
|
|
20231023,165600,8537595800,34100,34100,34100,34100,0
|
|
20231023,165500,8537595800,34100,34100,34100,34100,0
|
|
20231023,165400,8537595800,34100,34100,34100,34100,0
|
|
20231023,165300,8537595800,34100,34100,34100,34100,0
|
|
20231023,165200,8537595800,34100,34100,34100,34100,0
|
|
20231023,165100,8537595800,34100,34100,34100,34100,0
|
|
20231023,165000,8537595800,34100,34100,34100,34100,0
|
|
20231023,164900,8537595800,34100,34100,34100,34100,0
|
|
20231023,164800,8537595800,34100,34100,34100,34100,0
|
|
20231023,164700,8537595800,34100,34100,34100,34100,0
|
|
20231023,164600,8537595800,34100,34100,34100,34100,0
|
|
20231023,164500,8537595800,34100,34100,34100,34100,0
|
|
20231023,164400,8537595800,34100,34100,34100,34100,0
|
|
20231023,164300,8537595800,34100,34100,34100,34100,11187
|
|
20231023,164200,8537595800,34100,34100,34100,34100,0
|
|
20231023,164100,8537595800,34100,34100,34100,34100,0
|
|
20231023,164000,8537595800,34100,34100,34100,34100,0
|
|
20231023,163900,8537595800,34100,34100,34100,34100,0
|
|
20231023,163800,8537595800,34100,34100,34100,34100,0
|
|
20231023,163700,8537595800,34100,34100,34100,34100,0
|
|
20231023,163600,8537595800,34100,34100,34100,34100,0
|
|
20231023,163500,8537595800,34100,34100,34100,34100,0
|
|
20231023,163400,8537595800,34100,34100,34100,34100,0
|
|
20231023,163300,8537595800,34100,34100,34100,34100,0
|
|
20231023,163200,8537595800,34100,34100,34100,34100,0
|
|
20231023,163100,8537595800,34100,34100,34100,34100,0
|
|
20231023,163000,8537595800,34100,34100,34100,34100,0
|
|
20231023,162900,8537595800,34100,34100,34100,34100,0
|
|
20231023,162800,8537595800,34100,34100,34100,34100,0
|
|
20231023,162700,8537595800,34100,34100,34100,34100,0
|
|
20231023,162600,8537595800,34100,34100,34100,34100,0
|
|
20231023,162500,8537595800,34100,34100,34100,34100,0
|
|
20231023,162400,8537595800,34100,34100,34100,34100,0
|
|
20231023,162300,8537595800,34100,34100,34100,34100,0
|
|
20231023,162200,8537595800,34100,34100,34100,34100,0
|
|
20231023,162100,8537595800,34100,34100,34100,34100,0
|
|
20231023,162000,8537595800,34100,34100,34100,34100,0
|
|
20231023,161900,8537595800,34100,34100,34100,34100,0
|
|
20231023,161800,8537595800,34100,34100,34100,34100,0
|
|
20231023,161700,8537595800,34100,34100,34100,34100,0
|
|
20231023,161600,8537595800,34100,34100,34100,34100,0
|
|
20231023,161500,8537595800,34100,34100,34100,34100,0
|
|
20231023,161400,8537595800,34100,34100,34100,34100,0
|
|
20231023,161300,8537595800,34100,34100,34100,34100,11187
|
|
20231023,161200,8537595800,34100,34100,34100,34100,0
|
|
20231023,161100,8537595800,34100,34100,34100,34100,0
|
|
20231023,161000,8537595800,34100,34100,34100,34100,0
|
|
20231023,160900,8537595800,34100,34100,34100,34100,0
|
|
20231023,160800,8537595800,34100,34100,34100,34100,0
|
|
20231023,160700,8537595800,34100,34100,34100,34100,0
|
|
20231023,160600,8537595800,34100,34100,34100,34100,0
|
|
20231023,160500,8537595800,34100,34100,34100,34100,0
|
|
20231023,160400,8537595800,34100,34100,34100,34100,0
|
|
20231023,160300,8537595800,34100,34100,34100,34100,0
|
|
20231023,160200,8537595800,34100,34100,34100,34100,0
|
|
20231023,160100,8537595800,34100,34100,34100,34100,0
|
|
20231023,160000,8537595800,34100,34100,34100,34100,0
|
|
20231023,155900,8537595800,34100,34100,34100,34100,0
|
|
20231023,155800,8537595800,34100,34100,34100,34100,0
|
|
20231023,155700,8537595800,34100,34100,34100,34100,0
|
|
20231023,155600,8537595800,34100,34100,34100,34100,0
|
|
20231023,155500,8537595800,34100,34100,34100,34100,0
|
|
20231023,155400,8537595800,34100,34100,34100,34100,0
|
|
20231023,155300,8537595800,34100,34100,34100,34100,0
|
|
20231023,155200,8537595800,34100,34100,34100,34100,0
|
|
20231023,155100,8537595800,34100,34100,34100,34100,0
|
|
20231023,155000,8537595800,34100,34100,34100,34100,0
|
|
20231023,154900,8537595800,34100,34100,34100,34100,0
|
|
20231023,154800,8537595800,34100,34100,34100,34100,0
|
|
20231023,154700,8537595800,34100,34100,34100,34100,0
|
|
20231023,154600,8537595800,34100,34100,34100,34100,0
|
|
20231023,154500,8537595800,34100,34100,34100,34100,0
|
|
20231023,154400,8537595800,34100,34100,34100,34100,0
|
|
20231023,154300,8537595800,34100,34100,34100,34100,11187
|
|
20231023,154200,8537595800,34100,34100,34100,34100,0
|
|
20231023,154100,8537595800,34100,34100,34100,34100,0
|
|
20231023,154000,8537595800,34100,34100,34100,34100,0
|
|
20231023,153900,8537595800,34100,34100,34100,34100,0
|
|
20231023,153800,8537595800,34100,34100,34100,34100,0
|
|
20231023,153700,8537595800,34100,34100,34100,34100,0
|
|
20231023,153600,8537595800,34100,34100,34100,34100,0
|
|
20231023,153500,8537595800,34100,34100,34100,34100,0
|
|
20231023,153400,8537595800,34100,34100,34100,34100,0
|
|
20231023,153300,8537595800,34100,34100,34100,34100,0
|
|
20231023,153200,8537595800,34100,34100,34100,34100,0
|
|
20231023,153100,8537595800,34100,34100,34100,34100,0
|
|
20231023,153000,8537595800,34100,34100,34100,34100,11187
|
|
20231023,152900,8156119100,34050,34050,34050,34050,0
|
|
20231023,152800,8156119100,34050,34050,34050,34050,0
|
|
20231023,152700,8156119100,34050,34050,34050,34050,0
|
|
20231023,152600,8156119100,34050,34050,34050,34050,0
|
|
20231023,152500,8156119100,34050,34050,34050,34050,0
|
|
20231023,152400,8156119100,34050,34050,34050,34050,0
|
|
20231023,152300,8156119100,34050,34050,34050,34050,0
|
|
20231023,152200,8156119100,34050,34050,34050,34050,0
|
|
20231023,152100,8156119100,34050,34050,34050,34050,0
|
|
20231023,152000,8156119100,34050,34050,34050,34050,0
|
|
20231023,151900,8156119100,34050,34100,34200,34050,1932
|
|
20231023,151800,8090256650,34100,34100,34150,34050,2085
|
|
20231023,151700,8019154100,34100,34050,34100,34050,483
|
|
20231023,151600,8002690250,34100,34100,34100,34050,706
|
|
20231023,151500,7978619750,34100,34150,34150,34050,388
|
|
20231023,151400,7965397750,34100,34150,34200,34100,386
|
|
20231023,151300,7952219150,34150,34100,34200,34100,1384
|
|
20231023,151200,7904995450,34100,34150,34150,34100,1787
|
|
20231023,151100,7844057200,34150,34150,34150,34100,1186
|
|
20231023,151000,7803608800,34150,34150,34150,34100,393
|
|
20231023,150900,7790200650,34150,34150,34200,34100,287
|
|
20231023,150800,7780397050,34150,34150,34200,34100,371
|
|
20231023,150700,7767726000,34150,34200,34200,34100,1209
|
|
20231023,150600,7726428250,34200,34200,34200,34150,68
|
|
20231023,150500,7724103750,34200,34150,34200,34100,586
|
|
20231023,150400,7704090700,34150,34200,34200,34150,164
|
|
20231023,150300,7698484700,34250,34150,34250,34150,2608
|
|
20231023,150200,7609350750,34100,34100,34150,34100,260
|
|
20231023,150100,7600480550,34100,34100,34100,34100,1212
|
|
20231023,150000,7559151350,34100,34150,34150,34100,329
|
|
20231023,145900,7547917600,34150,34150,34150,34100,1048
|
|
20231023,145800,7512160150,34100,34150,34150,34100,510
|
|
20231023,145700,7494755700,34150,34150,34150,34100,446
|
|
20231023,145600,7479537300,34150,34150,34150,34100,473
|
|
20231023,145500,7463386500,34100,34100,34150,34100,15
|
|
20231023,145400,7462874750,34100,34100,34150,34100,406
|
|
20231023,145300,7449021750,34150,34150,34150,34100,1260
|
|
20231023,145200,7405998150,34150,34100,34150,34100,763
|
|
20231023,145100,7379974050,34100,34100,34100,34050,294
|
|
20231023,145000,7369950350,34050,34050,34100,34050,499
|
|
20231023,144900,7352947400,34050,34050,34050,33950,5133
|
|
20231023,144800,7178425650,34000,33950,34000,33950,1042
|
|
20231023,144700,7142999350,33950,34050,34050,33950,1390
|
|
20231023,144600,7095729050,34050,34050,34050,34000,66
|
|
20231023,144500,7093483400,34050,34050,34100,34050,210
|
|
20231023,144400,7086328300,34050,34000,34050,34000,325
|
|
20231023,144300,7075264700,34050,34050,34100,34050,190
|
|
20231023,144200,7068791700,34100,34100,34100,34000,188
|
|
20231023,144100,7062392250,34050,34050,34100,34050,332
|
|
20231023,144000,7051082500,34100,34050,34100,34050,602
|
|
20231023,143900,7030579000,34050,34100,34100,34050,470
|
|
20231023,143800,7014552350,34100,34100,34150,34050,279
|
|
20231023,143700,7005040000,34150,34100,34150,34100,249
|
|
20231023,143600,6996538150,34100,34100,34150,34100,497
|
|
20231023,143500,6979588850,34100,34150,34150,34100,188
|
|
20231023,143400,6973171250,34150,34050,34150,34050,182
|
|
20231023,143300,6966958700,34100,34100,34100,34050,499
|
|
20231023,143200,6949944950,34100,34100,34150,34100,290
|
|
20231023,143100,6940055750,34150,34150,34150,34100,332
|
|
20231023,143000,6928718950,34100,34150,34150,34100,96
|
|
20231023,142900,6925442400,34100,34150,34150,34100,152
|
|
20231023,142800,6920251750,34150,34100,34150,34050,3152
|
|
20231023,142700,6812707000,34100,34100,34100,34050,278
|
|
20231023,142600,6803227250,34100,34050,34100,34050,712
|
|
20231023,142500,6778980700,34050,34050,34050,34000,234
|
|
20231023,142400,6771013200,34050,34050,34050,34050,185
|
|
20231023,142300,6764713950,34000,34050,34050,34000,293
|
|
20231023,142200,6754744450,34050,34050,34100,34050,982
|
|
20231023,142100,6721300450,34050,34050,34050,34000,157
|
|
20231023,142000,6715954700,34050,34050,34050,34050,203
|
|
20231023,141900,6709042550,34050,34050,34050,34000,170
|
|
20231023,141800,6703255200,34050,34050,34050,34050,238
|
|
20231023,141700,6695151300,34050,34050,34050,34050,3
|
|
20231023,141600,6695049150,34050,34050,34050,34000,232
|
|
20231023,141500,6687157100,34050,34000,34050,34000,149
|
|
20231023,141400,6682083900,34000,34000,34050,33950,492
|
|
20231023,141300,6665371000,34000,34050,34050,34000,261
|
|
20231023,141200,6656489950,34050,34050,34100,34000,550
|
|
20231023,141100,6637758250,34050,34100,34100,34050,193
|
|
20231023,141000,6631186350,34100,34100,34150,34100,218
|
|
20231023,140900,6623750850,34150,34100,34150,34050,220
|
|
20231023,140800,6616247200,34150,34100,34150,34100,269
|
|
20231023,140700,6607061350,34100,34100,34150,34100,369
|
|
20231023,140600,6594473300,34050,34050,34100,34050,187
|
|
20231023,140500,6588098150,34050,34050,34100,34050,204
|
|
20231023,140400,6581145150,34050,34100,34100,34050,21
|
|
20231023,140300,6580429400,34100,34100,34100,34050,263
|
|
20231023,140200,6571461250,34050,34000,34100,34000,125
|
|
20231023,140100,6567204950,34000,34000,34050,34000,119
|
|
20231023,140000,6563153550,34000,34050,34050,34000,138
|
|
20231023,135900,6558454750,34050,34000,34050,34000,104
|
|
20231023,135800,6554918100,34000,34100,34100,34000,459
|
|
20231023,135700,6539305950,34100,34050,34100,34050,245
|
|
20231023,135600,6530951500,34100,34100,34100,34100,5
|
|
20231023,135500,6530781000,34100,34050,34100,34050,388
|
|
20231023,135400,6517565150,34050,34050,34100,34050,676
|
|
20231023,135300,6494545650,34050,34050,34050,34050,262
|
|
20231023,135200,6485624550,34050,34000,34050,34000,957
|
|
20231023,135100,6453086200,34000,33950,34000,33950,187
|
|
20231023,135000,6446730400,33950,34000,34000,33950,140
|
|
20231023,134900,6441971250,34000,34000,34000,33950,329
|
|
20231023,134800,6430795250,34000,33900,34000,33900,636
|
|
20231023,134700,6409220000,33950,34050,34050,33950,880
|
|
20231023,134600,6379337900,34000,34100,34100,34000,384
|
|
20231023,134500,6366260000,34150,34100,34150,34100,287
|
|
20231023,134400,6356470950,34100,34200,34200,34100,476
|
|
20231023,134300,6340211350,34200,34200,34200,34150,18
|
|
20231023,134200,6339596250,34200,34150,34200,34150,149
|
|
20231023,134100,6334500950,34150,34200,34200,34150,157
|
|
20231023,134000,6329133750,34150,34200,34200,34150,331
|
|
20231023,133900,6317822750,34200,34200,34250,34200,75
|
|
20231023,133800,6315256650,34200,34250,34250,34200,246
|
|
20231023,133700,6306832350,34200,34200,34250,34200,418
|
|
20231023,133600,6292531100,34200,34250,34250,34200,86
|
|
20231023,133500,6289587450,34250,34300,34300,34250,153
|
|
20231023,133400,6284341900,34300,34250,34300,34250,282
|
|
20231023,133300,6274683300,34300,34250,34300,34250,142
|
|
20231023,133200,6269815700,34250,34250,34250,34200,107
|
|
20231023,133100,6266151050,34250,34250,34300,34250,274
|
|
20231023,133000,6256755900,34250,34300,34300,34250,52
|
|
20231023,132900,6254972350,34250,34300,34300,34250,262
|
|
20231023,132800,6245993300,34250,34300,34300,34250,213
|
|
20231023,132700,6238689200,34300,34300,34300,34300,139
|
|
20231023,132600,6233921500,34250,34300,34300,34250,74
|
|
20231023,132500,6231384300,34300,34250,34300,34250,214
|
|
20231023,132400,6224049600,34250,34300,34300,34250,433
|
|
20231023,132300,6209215400,34300,34300,34300,34300,5
|
|
20231023,132200,6209043900,34300,34300,34300,34300,379
|
|
20231023,132100,6196044200,34350,34350,34350,34350,74
|
|
20231023,132000,6193502300,34350,34350,34350,34300,219
|
|
20231023,131900,6185981250,34350,34350,34350,34350,70
|
|
20231023,131800,6183576750,34350,34350,34350,34300,116
|
|
20231023,131700,6179594300,34350,34350,34350,34300,244
|
|
20231023,131600,6171213050,34350,34300,34350,34300,34
|
|
20231023,131500,6170046750,34300,34250,34300,34250,293
|
|
20231023,131400,6159997000,34250,34250,34250,34250,22
|
|
20231023,131300,6159243500,34200,34250,34250,34200,450
|
|
20231023,131200,6143832800,34200,34150,34250,34150,1299
|
|
20231023,131100,6099433900,34150,34150,34150,34150,83
|
|
20231023,131000,6096599450,34150,34100,34150,34100,361
|
|
20231023,130900,6084284950,34100,34050,34100,34050,66
|
|
20231023,130800,6082037150,34100,34050,34100,34050,142
|
|
20231023,130700,6077200150,34050,34050,34050,34050,108
|
|
20231023,130600,6073522750,34050,34000,34050,34000,212
|
|
20231023,130500,6066312300,34000,34000,34000,34000,53
|
|
20231023,130400,6064510300,33950,33950,33950,33950,66
|
|
20231023,130300,6062269600,34000,34000,34000,33950,174
|
|
20231023,130200,6056359900,34000,34000,34000,34000,3
|
|
20231023,130100,6056257900,33950,34000,34000,33950,42
|
|
20231023,130000,6054830450,34000,34000,34000,34000,69
|
|
20231023,125900,6052484450,34000,34000,34000,34000,14
|
|
20231023,125800,6052008450,34000,34000,34000,34000,122
|
|
20231023,125700,6047860450,34000,33950,34000,33950,72
|
|
20231023,125600,6045414300,34000,34000,34000,34000,10
|
|
20231023,125500,6045074300,33900,33900,33900,33900,22
|
|
20231023,125400,6044328500,33900,34000,34050,33900,780
|
|
20231023,125300,6017845800,34000,34000,34000,34000,449
|
|
20231023,125200,6002579800,34050,34050,34050,34050,396
|
|
20231023,125100,5989096000,34050,34100,34100,34050,100
|
|
20231023,125000,5985686950,34050,34050,34050,34050,8
|
|
20231023,124900,5985414550,34050,34050,34050,34050,368
|
|
20231023,124800,5972884150,34050,34050,34100,34000,186
|
|
20231023,124700,5966551100,34050,34100,34100,34050,124
|
|
20231023,124600,5962327700,34100,34100,34100,34100,21
|
|
20231023,124500,5961611600,34100,34100,34100,34100,51
|
|
20231023,124400,5959872500,34100,34100,34100,34100,177
|
|
20231023,124300,5953836800,34100,34100,34150,34100,100
|
|
20231023,124200,5950426300,34150,34050,34150,34050,910
|
|
20231023,124100,5919397350,34050,34050,34050,34050,3
|
|
20231023,124000,5919295200,34050,34050,34050,34050,36
|
|
20231023,123900,5918069400,34100,34150,34150,34100,332
|
|
20231023,123800,5906744050,34150,34150,34150,34150,10
|
|
20231023,123700,5906402550,34150,34150,34150,34150,102
|
|
20231023,123600,5902919250,34150,34200,34200,34150,53
|
|
20231023,123500,5901107600,34200,34200,34200,34150,63
|
|
20231023,123400,5898954800,34150,34200,34200,34100,14
|
|
20231023,123300,5898476750,34200,34200,34200,34200,51
|
|
20231023,123200,5896732550,34050,34200,34200,34000,588
|
|
20231023,123100,5876690650,34250,34150,34250,34150,61
|
|
20231023,123000,5874603900,34150,34200,34250,34150,53
|
|
20231023,122900,5872790300,34200,34200,34250,34200,81
|
|
20231023,122800,5870020050,34250,34250,34250,34250,0
|
|
20231023,122700,5870020050,34250,34100,34250,34100,392
|
|
20231023,122600,5856622150,34100,34100,34100,34100,2
|
|
20231023,122500,5856553950,34150,34150,34150,34150,46
|
|
20231023,122400,5854983050,34150,34200,34250,34100,391
|
|
20231023,122300,5841631900,34200,34200,34200,34150,10
|
|
20231023,122200,5841290100,34200,34200,34200,34150,142
|
|
20231023,122100,5836434100,34200,34150,34200,34150,385
|
|
20231023,122000,5823268450,34150,34150,34150,34150,21
|
|
20231023,121900,5822551300,34150,34150,34150,34150,4
|
|
20231023,121800,5822414700,34150,34100,34150,34100,86
|
|
20231023,121700,5819478050,34050,34050,34050,34050,124
|
|
20231023,121600,5815255850,34050,34100,34100,34050,184
|
|
20231023,121500,5808982950,34150,34100,34150,34100,92
|
|
20231023,121400,5805845150,34050,34150,34150,34050,108
|
|
20231023,121300,5802157050,34150,34150,34150,34150,19
|
|
20231023,121200,5801508200,34100,34050,34100,34050,221
|
|
20231023,121100,5793979350,34100,34100,34100,34100,1
|
|
20231023,121000,5793945250,34050,34050,34050,34050,94
|
|
20231023,120900,5790744550,34050,34100,34100,34050,501
|
|
20231023,120800,5773677900,34100,34050,34100,34050,87
|
|
20231023,120700,5770713800,34050,34100,34100,34050,176
|
|
20231023,120600,5764715350,34100,34200,34200,34100,94
|
|
20231023,120500,5761501950,34100,34200,34200,34100,872
|
|
20231023,120400,5731762000,34200,34200,34200,34200,1
|
|
20231023,120300,5731727800,34200,34100,34200,34100,106
|
|
20231023,120200,5728102800,34100,34150,34150,34100,200
|
|
20231023,120100,5721281200,34200,34150,34200,34150,30
|
|
20231023,120000,5720256550,34150,34100,34150,34100,116
|
|
20231023,115900,5716295200,34150,34200,34200,34150,445
|
|
20231023,115800,5701095300,34200,34200,34200,34200,5
|
|
20231023,115700,5700924300,34300,34200,34300,34200,139
|
|
20231023,115600,5696162600,34150,34150,34150,34150,42
|
|
20231023,115500,5694728300,34200,34200,34200,34150,145
|
|
20231023,115400,5689770000,34200,34200,34250,34200,408
|
|
20231023,115300,5675811550,34200,34250,34250,34200,516
|
|
20231023,115200,5658143650,34250,34250,34300,34250,172
|
|
20231023,115100,5652247600,34300,34300,34300,34250,91
|
|
20231023,115000,5649126400,34300,34300,34300,34300,0
|
|
20231023,114900,5649126400,34300,34350,34350,34300,36
|
|
20231023,114800,5647891550,34300,34350,34350,34300,118
|
|
20231023,114700,5643839900,34300,34350,34350,34300,72
|
|
20231023,114600,5641369450,34250,34250,34250,34250,42
|
|
20231023,114500,5639930950,34250,34300,34350,34250,175
|
|
20231023,114400,5633926200,34300,34350,34350,34300,155
|
|
20231023,114300,5628609550,34350,34350,34350,34350,3
|
|
20231023,114200,5628506500,34350,34300,34350,34300,219
|
|
20231023,114100,5620990000,34250,34250,34250,34250,502
|
|
20231023,114000,5603796500,34250,34300,34300,34250,154
|
|
20231023,113900,5598517700,34300,34300,34300,34300,521
|
|
20231023,113800,5580647400,34300,34300,34300,34300,10
|
|
20231023,113700,5580304400,34300,34300,34300,34300,11
|
|
20231023,113600,5579927100,34300,34300,34300,34250,125
|
|
20231023,113500,5575641150,34250,34250,34250,34250,3
|
|
20231023,113400,5575538400,34250,34350,34350,34250,385
|
|
20231023,113300,5562323150,34350,34350,34350,34350,97
|
|
20231023,113200,5558991200,34350,34300,34350,34300,57
|
|
20231023,113100,5557035750,34300,34300,34350,34300,47
|
|
20231023,113000,5555423550,34300,34300,34350,34300,134
|
|
20231023,112900,5550823100,34350,34350,34350,34300,172
|
|
20231023,112800,5544923350,34350,34350,34350,34350,50
|
|
20231023,112700,5543205850,34300,34350,34400,34300,90
|
|
20231023,112600,5540111300,34350,34400,34400,34350,12
|
|
20231023,112500,5539699050,34400,34400,34400,34400,50
|
|
20231023,112400,5537979050,34400,34350,34400,34300,178
|
|
20231023,112300,5531860400,34350,34350,34350,34350,87
|
|
20231023,112200,5528871950,34350,34400,34400,34350,226
|
|
20231023,112100,5521104800,34400,34400,34400,34350,267
|
|
20231023,112000,5511928850,34400,34400,34400,34400,14
|
|
20231023,111900,5511447250,34350,34250,34350,34250,1010
|
|
20231023,111800,5476835500,34250,34200,34250,34200,236
|
|
20231023,111700,5468754900,34200,34300,34300,34200,450
|
|
20231023,111600,5453342850,34300,34400,34400,34250,1442
|
|
20231023,111500,5403865400,34350,34400,34400,34350,145
|
|
20231023,111400,5398878750,34350,34400,34400,34350,7
|
|
20231023,111300,5398638200,34400,34400,34400,34350,30
|
|
20231023,111200,5397606450,34400,34400,34400,34400,100
|
|
20231023,111100,5394166450,34350,34400,34400,34350,293
|
|
20231023,111000,5384092600,34400,34400,34400,34400,1
|
|
20231023,110900,5384058200,34450,34450,34450,34450,86
|
|
20231023,110800,5381095500,34400,34400,34400,34400,61
|
|
20231023,110700,5378997100,34450,34450,34450,34450,5
|
|
20231023,110600,5378824850,34400,34400,34450,34400,536
|
|
20231023,110500,5360367150,34450,34400,34450,34400,146
|
|
20231023,110400,5355343650,34450,34450,34450,34450,372
|
|
20231023,110300,5342528250,34500,34450,34500,34450,106
|
|
20231023,110200,5338871950,34450,34500,34500,34450,603
|
|
20231023,110100,5318095000,34500,34500,34500,34500,340
|
|
20231023,110000,5306365000,34550,34550,34550,34500,100
|
|
20231023,105900,5302910600,34500,34450,34550,34450,493
|
|
20231023,105800,5285884500,34550,34500,34550,34500,148
|
|
20231023,105700,5280771650,34450,34400,34600,34400,8252
|
|
20231023,105600,4996049450,34450,34400,34450,34400,91
|
|
20231023,105500,4992914750,34450,34400,34450,34400,93
|
|
20231023,105400,4989710950,34450,34500,34500,34400,506
|
|
20231023,105300,4972278200,34400,34500,34500,34400,248
|
|
20231023,105200,4963735750,34400,34350,34450,34350,2707
|
|
20231023,105100,4870538300,34350,34350,34400,34350,580
|
|
20231023,105000,4850610750,34350,34350,34400,34300,203
|
|
20231023,104900,4843635250,34350,34350,34400,34350,134
|
|
20231023,104800,4839030850,34400,34400,34400,34400,339
|
|
20231023,104700,4827369250,34400,34400,34400,34300,338
|
|
20231023,104600,4815742150,34400,34400,34400,34400,78
|
|
20231023,104500,4813058950,34400,34400,34450,34400,131
|
|
20231023,104400,4808546450,34450,34450,34450,34450,110
|
|
20231023,104300,4804756950,34450,34450,34450,34400,209
|
|
20231023,104200,4797562600,34450,34300,34450,34300,449
|
|
20231023,104100,4782119850,34300,34400,34400,34300,397
|
|
20231023,104000,4768496100,34400,34400,34450,34400,1050
|
|
20231023,103900,4732375850,34350,34350,34400,34300,921
|
|
20231023,103800,4700729150,34350,34300,34350,34300,63
|
|
20231023,103700,4698566450,34300,34350,34350,34300,272
|
|
20231023,103600,4689223650,34350,34300,34350,34300,613
|
|
20231023,103500,4668189950,34250,34250,34250,34250,121
|
|
20231023,103400,4664045700,34250,34300,34300,34250,65
|
|
20231023,103300,4661817950,34300,34300,34300,34250,128
|
|
20231023,103200,4657427600,34250,34300,34300,34250,294
|
|
20231023,103100,4647358000,34300,34300,34300,34250,444
|
|
20231023,103000,4632128850,34250,34250,34300,34250,32
|
|
20231023,102900,4631031650,34250,34250,34300,34250,171
|
|
20231023,102800,4625168100,34250,34250,34250,34250,85
|
|
20231023,102700,4622256850,34250,34200,34250,34200,448
|
|
20231023,102600,4606915850,34200,34200,34250,34150,66
|
|
20231023,102500,4604657050,34200,34200,34200,34200,72
|
|
20231023,102400,4602194650,34250,34200,34250,34150,553
|
|
20231023,102300,4583275200,34200,34200,34250,34150,918
|
|
20231023,102200,4551881000,34150,34150,34150,34150,6
|
|
20231023,102100,4551676100,34150,34200,34200,34100,524
|
|
20231023,102000,4533759100,34250,34250,34250,34250,39
|
|
20231023,101900,4532423350,34250,34200,34250,34200,303
|
|
20231023,101800,4522049700,34200,34250,34300,34200,84
|
|
20231023,101700,4519169500,34250,34200,34250,34200,56
|
|
20231023,101600,4517252550,34200,34150,34300,34150,1921
|
|
20231023,101500,4451463350,34100,34150,34250,34100,237
|
|
20231023,101400,4443369400,34150,34200,34300,34150,435
|
|
20231023,101300,4428487750,34200,34250,34250,34100,684
|
|
20231023,101200,4405090850,34250,34100,34250,34100,537
|
|
20231023,101100,4386745300,34100,34050,34150,34000,202
|
|
20231023,101000,4379863050,34000,34250,34250,33700,3090
|
|
20231023,100900,4274877500,34250,34350,34350,34250,344
|
|
20231023,100800,4263076250,34350,34350,34350,34300,421
|
|
20231023,100700,4248632850,34350,34350,34350,34350,220
|
|
20231023,100600,4241075850,34350,34300,34400,34300,416
|
|
20231023,100500,4226789100,34300,34400,34450,34300,1072
|
|
20231023,100400,4189988550,34400,34400,34450,34400,1934
|
|
20231023,100300,4123431050,34400,34450,34450,34300,1173
|
|
20231023,100200,4083066150,34450,34400,34450,34350,2027
|
|
20231023,100100,4013308850,34350,34300,34400,34250,1374
|
|
20231023,100000,3966126500,34300,34300,34350,34250,932
|
|
20231023,095900,3934157750,34300,34300,34300,34200,566
|
|
20231023,095800,3914757200,34300,34300,34350,34250,1588
|
|
20231023,095700,3860285000,34300,34300,34300,34250,445
|
|
20231023,095600,3845028050,34300,34250,34300,34200,947
|
|
20231023,095500,3812577700,34250,34200,34250,34200,1494
|
|
20231023,095400,3761465250,34150,34150,34150,34100,1494
|
|
20231023,095300,3710445350,34150,34100,34150,34050,854
|
|
20231023,095200,3681323950,34050,34050,34050,34050,1014
|
|
20231023,095100,3646797250,34050,34000,34050,34000,1401
|
|
20231023,095000,3599133750,33950,34000,34000,33950,136
|
|
20231023,094900,3594511950,33950,33950,34000,33950,1024
|
|
20231023,094800,3559744550,33900,33900,33950,33800,1312
|
|
20231023,094700,3515267300,33900,33800,33900,33800,285
|
|
20231023,094600,3505625750,33800,33850,33850,33750,564
|
|
20231023,094500,3486566900,33800,33850,33850,33800,326
|
|
20231023,094400,3475547150,33850,33850,33850,33850,152
|
|
20231023,094300,3470401950,33850,33850,33900,33800,444
|
|
20231023,094200,3455382800,33900,33850,33900,33800,628
|
|
20231023,094100,3434144350,33850,33950,33950,33850,1278
|
|
20231023,094000,3390830250,33900,33900,33950,33900,438
|
|
20231023,093900,3375977650,33900,33850,33900,33800,14221
|
|
20231023,093800,2894590750,33800,33800,33850,33800,399
|
|
20231023,093700,2881100250,33850,33850,33850,33800,391
|
|
20231023,093600,2867868800,33850,33850,33850,33800,718
|
|
20231023,093500,2843585300,33900,33900,33950,33900,457
|
|
20231023,093400,2828092150,33900,33900,33900,33850,108
|
|
20231023,093300,2824432850,33900,33900,33900,33800,123
|
|
20231023,093200,2820270350,33950,33900,33950,33750,623
|
|
20231023,093100,2799163500,33850,33600,33900,33600,1836
|
|
20231023,093000,2737139500,33600,33750,33800,33600,2632
|
|
20231023,092900,2648588250,33800,33900,33900,33750,1389
|
|
20231023,092800,2601603000,33850,33700,33900,33650,1496
|
|
20231023,092700,2551188500,33700,33800,33800,33700,1408
|
|
20231023,092600,2503666250,33800,33900,33900,33800,2307
|
|
20231023,092500,2425600000,33950,34000,34050,33900,379
|
|
20231023,092400,2412722250,34050,33900,34050,33850,2410
|
|
20231023,092300,2330973150,33900,33900,33950,33900,784
|
|
20231023,092200,2304385450,33950,34050,34100,33900,1244
|
|
20231023,092100,2262122650,34050,34050,34100,34050,274
|
|
20231023,092000,2252781500,34050,34050,34100,33900,1072
|
|
20231023,091900,2216371150,34050,33850,34100,33850,4354
|
|
20231023,091800,2068418600,33850,33950,34000,33850,2346
|
|
20231023,091700,1988825850,33950,34100,34150,33950,2859
|
|
20231023,091600,1891556250,34100,34350,34350,34100,2290
|
|
20231023,091500,1813100950,34350,34400,34450,34300,1251
|
|
20231023,091400,1770132300,34350,34300,34500,34300,1559
|
|
20231023,091300,1716483100,34300,34350,34400,34300,2832
|
|
20231023,091200,1619178400,34350,34500,34550,34350,1610
|
|
20231023,091100,1563767250,34500,34450,34550,34400,2022
|
|
20231023,091000,1494031150,34450,34550,34550,34400,2173
|
|
20231023,090900,1419046900,34550,34450,34550,34400,4586
|
|
20231023,090800,1260907800,34450,34100,34450,34050,5130
|
|
20231023,090700,1085137950,34150,33900,34150,33900,5089
|
|
20231023,090600,912023450,33950,33950,33950,33850,2692
|
|
20231023,090500,820782500,33900,33900,33950,33850,1098
|
|
20231023,090400,783546900,33900,33800,33900,33750,1434
|
|
20231023,090300,735021650,33800,33600,33800,33600,1217
|
|
20231023,090200,694035700,33700,33800,34000,33650,7798
|
|
20231023,090100,430187400,33800,33700,33800,33650,1530
|
|
20231023,090000,378651200,33700,33400,33750,33400,11286
|