618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,191400,8891159600,30250,30250,30250,30250,0
|
|
20231018,191300,8891159600,30250,30250,30250,30250,0
|
|
20231018,191200,8891159600,30250,30250,30250,30250,0
|
|
20231018,191100,8891159600,30250,30250,30250,30250,0
|
|
20231018,191000,8891159600,30250,30250,30250,30250,0
|
|
20231018,190900,8891159600,30250,30250,30250,30250,0
|
|
20231018,190800,8891159600,30250,30250,30250,30250,0
|
|
20231018,190700,8891159600,30250,30250,30250,30250,0
|
|
20231018,190600,8891159600,30250,30250,30250,30250,0
|
|
20231018,190500,8891159600,30250,30250,30250,30250,0
|
|
20231018,190400,8891159600,30250,30250,30250,30250,0
|
|
20231018,190300,8891159600,30250,30250,30250,30250,0
|
|
20231018,190200,8891159600,30250,30250,30250,30250,0
|
|
20231018,190100,8891159600,30250,30250,30250,30250,0
|
|
20231018,190000,8891159600,30250,30250,30250,30250,0
|
|
20231018,185900,8891159600,30250,30250,30250,30250,0
|
|
20231018,185800,8891159600,30250,30250,30250,30250,0
|
|
20231018,185700,8891159600,30250,30250,30250,30250,0
|
|
20231018,185600,8891159600,30250,30250,30250,30250,0
|
|
20231018,185500,8891159600,30250,30250,30250,30250,0
|
|
20231018,185400,8891159600,30250,30250,30250,30250,0
|
|
20231018,185300,8891159600,30250,30250,30250,30250,0
|
|
20231018,185200,8891159600,30250,30250,30250,30250,0
|
|
20231018,185100,8891159600,30250,30250,30250,30250,0
|
|
20231018,185000,8891159600,30250,30250,30250,30250,0
|
|
20231018,184900,8891159600,30250,30250,30250,30250,0
|
|
20231018,184800,8891159600,30250,30250,30250,30250,0
|
|
20231018,184700,8891159600,30250,30250,30250,30250,0
|
|
20231018,184600,8891159600,30250,30250,30250,30250,0
|
|
20231018,184500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,184400,8891159600,30250,30250,30250,30250,0
|
|
20231018,184300,8891159600,30250,30250,30250,30250,0
|
|
20231018,184200,8891159600,30250,30250,30250,30250,0
|
|
20231018,184100,8891159600,30250,30250,30250,30250,0
|
|
20231018,184000,8891159600,30250,30250,30250,30250,0
|
|
20231018,183900,8891159600,30250,30250,30250,30250,0
|
|
20231018,183800,8891159600,30250,30250,30250,30250,0
|
|
20231018,183700,8891159600,30250,30250,30250,30250,0
|
|
20231018,183600,8891159600,30250,30250,30250,30250,0
|
|
20231018,183500,8891159600,30250,30250,30250,30250,0
|
|
20231018,183400,8891159600,30250,30250,30250,30250,0
|
|
20231018,183300,8891159600,30250,30250,30250,30250,0
|
|
20231018,183200,8891159600,30250,30250,30250,30250,0
|
|
20231018,183100,8891159600,30250,30250,30250,30250,0
|
|
20231018,183000,8891159600,30250,30250,30250,30250,0
|
|
20231018,182900,8891159600,30250,30250,30250,30250,0
|
|
20231018,182800,8891159600,30250,30250,30250,30250,0
|
|
20231018,182700,8891159600,30250,30250,30250,30250,0
|
|
20231018,182600,8891159600,30250,30250,30250,30250,0
|
|
20231018,182500,8891159600,30250,30250,30250,30250,0
|
|
20231018,182400,8891159600,30250,30250,30250,30250,0
|
|
20231018,182300,8891159600,30250,30250,30250,30250,0
|
|
20231018,182200,8891159600,30250,30250,30250,30250,0
|
|
20231018,182100,8891159600,30250,30250,30250,30250,0
|
|
20231018,182000,8891159600,30250,30250,30250,30250,0
|
|
20231018,181900,8891159600,30250,30250,30250,30250,0
|
|
20231018,181800,8891159600,30250,30250,30250,30250,0
|
|
20231018,181700,8891159600,30250,30250,30250,30250,0
|
|
20231018,181600,8891159600,30250,30250,30250,30250,0
|
|
20231018,181500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,181400,8891159600,30250,30250,30250,30250,0
|
|
20231018,181300,8891159600,30250,30250,30250,30250,0
|
|
20231018,181200,8891159600,30250,30250,30250,30250,0
|
|
20231018,181100,8891159600,30250,30250,30250,30250,0
|
|
20231018,181000,8891159600,30250,30250,30250,30250,0
|
|
20231018,180900,8891159600,30250,30250,30250,30250,0
|
|
20231018,180800,8891159600,30250,30250,30250,30250,0
|
|
20231018,180700,8891159600,30250,30250,30250,30250,0
|
|
20231018,180600,8891159600,30250,30250,30250,30250,0
|
|
20231018,180500,8891159600,30250,30250,30250,30250,0
|
|
20231018,180400,8891159600,30250,30250,30250,30250,0
|
|
20231018,180300,8891159600,30250,30250,30250,30250,0
|
|
20231018,180200,8891159600,30250,30250,30250,30250,0
|
|
20231018,180100,8891159600,30250,30250,30250,30250,0
|
|
20231018,180000,8891159600,30250,30250,30250,30250,0
|
|
20231018,175900,8891159600,30250,30250,30250,30250,0
|
|
20231018,175800,8891159600,30250,30250,30250,30250,0
|
|
20231018,175700,8891159600,30250,30250,30250,30250,0
|
|
20231018,175600,8891159600,30250,30250,30250,30250,0
|
|
20231018,175500,8891159600,30250,30250,30250,30250,0
|
|
20231018,175400,8891159600,30250,30250,30250,30250,0
|
|
20231018,175300,8891159600,30250,30250,30250,30250,0
|
|
20231018,175200,8891159600,30250,30250,30250,30250,0
|
|
20231018,175100,8891159600,30250,30250,30250,30250,0
|
|
20231018,175000,8891159600,30250,30250,30250,30250,0
|
|
20231018,174900,8891159600,30250,30250,30250,30250,0
|
|
20231018,174800,8891159600,30250,30250,30250,30250,0
|
|
20231018,174700,8891159600,30250,30250,30250,30250,0
|
|
20231018,174600,8891159600,30250,30250,30250,30250,0
|
|
20231018,174500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,174400,8891159600,30250,30250,30250,30250,0
|
|
20231018,174300,8891159600,30250,30250,30250,30250,0
|
|
20231018,174200,8891159600,30250,30250,30250,30250,0
|
|
20231018,174100,8891159600,30250,30250,30250,30250,0
|
|
20231018,174000,8891159600,30250,30250,30250,30250,0
|
|
20231018,173900,8891159600,30250,30250,30250,30250,0
|
|
20231018,173800,8891159600,30250,30250,30250,30250,0
|
|
20231018,173700,8891159600,30250,30250,30250,30250,0
|
|
20231018,173600,8891159600,30250,30250,30250,30250,0
|
|
20231018,173500,8891159600,30250,30250,30250,30250,0
|
|
20231018,173400,8891159600,30250,30250,30250,30250,0
|
|
20231018,173300,8891159600,30250,30250,30250,30250,0
|
|
20231018,173200,8891159600,30250,30250,30250,30250,0
|
|
20231018,173100,8891159600,30250,30250,30250,30250,0
|
|
20231018,173000,8891159600,30250,30250,30250,30250,0
|
|
20231018,172900,8891159600,30250,30250,30250,30250,0
|
|
20231018,172800,8891159600,30250,30250,30250,30250,0
|
|
20231018,172700,8891159600,30250,30250,30250,30250,0
|
|
20231018,172600,8891159600,30250,30250,30250,30250,0
|
|
20231018,172500,8891159600,30250,30250,30250,30250,0
|
|
20231018,172400,8891159600,30250,30250,30250,30250,0
|
|
20231018,172300,8891159600,30250,30250,30250,30250,0
|
|
20231018,172200,8891159600,30250,30250,30250,30250,0
|
|
20231018,172100,8891159600,30250,30250,30250,30250,0
|
|
20231018,172000,8891159600,30250,30250,30250,30250,0
|
|
20231018,171900,8891159600,30250,30250,30250,30250,0
|
|
20231018,171800,8891159600,30250,30250,30250,30250,0
|
|
20231018,171700,8891159600,30250,30250,30250,30250,0
|
|
20231018,171600,8891159600,30250,30250,30250,30250,0
|
|
20231018,171500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,171400,8891159600,30250,30250,30250,30250,0
|
|
20231018,171300,8891159600,30250,30250,30250,30250,0
|
|
20231018,171200,8891159600,30250,30250,30250,30250,0
|
|
20231018,171100,8891159600,30250,30250,30250,30250,0
|
|
20231018,171000,8891159600,30250,30250,30250,30250,0
|
|
20231018,170900,8891159600,30250,30250,30250,30250,0
|
|
20231018,170800,8891159600,30250,30250,30250,30250,0
|
|
20231018,170700,8891159600,30250,30250,30250,30250,0
|
|
20231018,170600,8891159600,30250,30250,30250,30250,0
|
|
20231018,170500,8891159600,30250,30250,30250,30250,0
|
|
20231018,170400,8891159600,30250,30250,30250,30250,0
|
|
20231018,170300,8891159600,30250,30250,30250,30250,0
|
|
20231018,170200,8891159600,30250,30250,30250,30250,0
|
|
20231018,170100,8891159600,30250,30250,30250,30250,0
|
|
20231018,170000,8891159600,30250,30250,30250,30250,0
|
|
20231018,165900,8891159600,30250,30250,30250,30250,0
|
|
20231018,165800,8891159600,30250,30250,30250,30250,0
|
|
20231018,165700,8891159600,30250,30250,30250,30250,0
|
|
20231018,165600,8891159600,30250,30250,30250,30250,0
|
|
20231018,165500,8891159600,30250,30250,30250,30250,0
|
|
20231018,165400,8891159600,30250,30250,30250,30250,0
|
|
20231018,165300,8891159600,30250,30250,30250,30250,0
|
|
20231018,165200,8891159600,30250,30250,30250,30250,0
|
|
20231018,165100,8891159600,30250,30250,30250,30250,0
|
|
20231018,165000,8891159600,30250,30250,30250,30250,0
|
|
20231018,164900,8891159600,30250,30250,30250,30250,0
|
|
20231018,164800,8891159600,30250,30250,30250,30250,0
|
|
20231018,164700,8891159600,30250,30250,30250,30250,0
|
|
20231018,164600,8891159600,30250,30250,30250,30250,0
|
|
20231018,164500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,164400,8891159600,30250,30250,30250,30250,0
|
|
20231018,164300,8891159600,30250,30250,30250,30250,0
|
|
20231018,164200,8891159600,30250,30250,30250,30250,0
|
|
20231018,164100,8891159600,30250,30250,30250,30250,0
|
|
20231018,164000,8891159600,30250,30250,30250,30250,0
|
|
20231018,163900,8891159600,30250,30250,30250,30250,0
|
|
20231018,163800,8891159600,30250,30250,30250,30250,0
|
|
20231018,163700,8891159600,30250,30250,30250,30250,0
|
|
20231018,163600,8891159600,30250,30250,30250,30250,0
|
|
20231018,163500,8891159600,30250,30250,30250,30250,0
|
|
20231018,163400,8891159600,30250,30250,30250,30250,0
|
|
20231018,163300,8891159600,30250,30250,30250,30250,0
|
|
20231018,163200,8891159600,30250,30250,30250,30250,0
|
|
20231018,163100,8891159600,30250,30250,30250,30250,0
|
|
20231018,163000,8891159600,30250,30250,30250,30250,0
|
|
20231018,162900,8891159600,30250,30250,30250,30250,0
|
|
20231018,162800,8891159600,30250,30250,30250,30250,0
|
|
20231018,162700,8891159600,30250,30250,30250,30250,0
|
|
20231018,162600,8891159600,30250,30250,30250,30250,0
|
|
20231018,162500,8891159600,30250,30250,30250,30250,0
|
|
20231018,162400,8891159600,30250,30250,30250,30250,0
|
|
20231018,162300,8891159600,30250,30250,30250,30250,0
|
|
20231018,162200,8891159600,30250,30250,30250,30250,0
|
|
20231018,162100,8891159600,30250,30250,30250,30250,0
|
|
20231018,162000,8891159600,30250,30250,30250,30250,0
|
|
20231018,161900,8891159600,30250,30250,30250,30250,0
|
|
20231018,161800,8891159600,30250,30250,30250,30250,0
|
|
20231018,161700,8891159600,30250,30250,30250,30250,0
|
|
20231018,161600,8891159600,30250,30250,30250,30250,0
|
|
20231018,161500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,161400,8891159600,30250,30250,30250,30250,0
|
|
20231018,161300,8891159600,30250,30250,30250,30250,0
|
|
20231018,161200,8891159600,30250,30250,30250,30250,0
|
|
20231018,161100,8891159600,30250,30250,30250,30250,0
|
|
20231018,161000,8891159600,30250,30250,30250,30250,0
|
|
20231018,160900,8891159600,30250,30250,30250,30250,0
|
|
20231018,160800,8891159600,30250,30250,30250,30250,0
|
|
20231018,160700,8891159600,30250,30250,30250,30250,0
|
|
20231018,160600,8891159600,30250,30250,30250,30250,0
|
|
20231018,160500,8891159600,30250,30250,30250,30250,0
|
|
20231018,160400,8891159600,30250,30250,30250,30250,0
|
|
20231018,160300,8891159600,30250,30250,30250,30250,0
|
|
20231018,160200,8891159600,30250,30250,30250,30250,0
|
|
20231018,160100,8891159600,30250,30250,30250,30250,0
|
|
20231018,160000,8891159600,30250,30250,30250,30250,0
|
|
20231018,155900,8891159600,30250,30250,30250,30250,0
|
|
20231018,155800,8891159600,30250,30250,30250,30250,0
|
|
20231018,155700,8891159600,30250,30250,30250,30250,0
|
|
20231018,155600,8891159600,30250,30250,30250,30250,0
|
|
20231018,155500,8891159600,30250,30250,30250,30250,0
|
|
20231018,155400,8891159600,30250,30250,30250,30250,0
|
|
20231018,155300,8891159600,30250,30250,30250,30250,0
|
|
20231018,155200,8891159600,30250,30250,30250,30250,0
|
|
20231018,155100,8891159600,30250,30250,30250,30250,0
|
|
20231018,155000,8891159600,30250,30250,30250,30250,0
|
|
20231018,154900,8891159600,30250,30250,30250,30250,0
|
|
20231018,154800,8891159600,30250,30250,30250,30250,0
|
|
20231018,154700,8891159600,30250,30250,30250,30250,0
|
|
20231018,154600,8891159600,30250,30250,30250,30250,0
|
|
20231018,154500,8891159600,30250,30250,30250,30250,1792
|
|
20231018,154400,8891159600,30250,30250,30250,30250,0
|
|
20231018,154300,8891159600,30250,30250,30250,30250,0
|
|
20231018,154200,8891159600,30250,30250,30250,30250,0
|
|
20231018,154100,8891159600,30250,30250,30250,30250,0
|
|
20231018,154000,8891159600,30250,30250,30250,30250,0
|
|
20231018,153900,8891159600,30250,30250,30250,30250,0
|
|
20231018,153800,8891159600,30250,30250,30250,30250,0
|
|
20231018,153700,8891159600,30250,30250,30250,30250,0
|
|
20231018,153600,8891159600,30250,30250,30250,30250,0
|
|
20231018,153500,8891159600,30250,30250,30250,30250,0
|
|
20231018,153400,8891159600,30250,30250,30250,30250,0
|
|
20231018,153300,8891159600,30250,30250,30250,30250,0
|
|
20231018,153200,8891159600,30250,30250,30250,30250,0
|
|
20231018,153100,8891159600,30250,30250,30250,30250,0
|
|
20231018,153000,8891159600,30250,30250,30250,30250,1792
|
|
20231018,152900,8836951600,30400,30400,30400,30400,0
|
|
20231018,152800,8836951600,30400,30400,30400,30400,0
|
|
20231018,152700,8836951600,30400,30400,30400,30400,0
|
|
20231018,152600,8836951600,30400,30400,30400,30400,0
|
|
20231018,152500,8836951600,30400,30400,30400,30400,0
|
|
20231018,152400,8836951600,30400,30400,30400,30400,0
|
|
20231018,152300,8836951600,30400,30400,30400,30400,0
|
|
20231018,152200,8836951600,30400,30400,30400,30400,0
|
|
20231018,152100,8836951600,30400,30400,30400,30400,0
|
|
20231018,152000,8836951600,30400,30400,30400,30400,0
|
|
20231018,151900,8836951600,30400,30350,30400,30300,1126
|
|
20231018,151800,8802776600,30300,30350,30350,30300,114
|
|
20231018,151700,8799321350,30350,30300,30350,30300,250
|
|
20231018,151600,8791743700,30350,30250,30350,30250,529
|
|
20231018,151500,8775722800,30250,30250,30250,30250,89
|
|
20231018,151400,8773030550,30250,30250,30250,30200,108
|
|
20231018,151300,8769764300,30250,30250,30250,30200,169
|
|
20231018,151200,8764657950,30250,30350,30350,30250,271
|
|
20231018,151100,8756456600,30300,30300,30300,30300,67
|
|
20231018,151000,8754426500,30300,30300,30350,30300,156
|
|
20231018,150900,8749696200,30350,30300,30350,30300,185
|
|
20231018,150800,8744081600,30300,30200,30300,30150,504
|
|
20231018,150700,8728844650,30300,30350,30350,30200,649
|
|
20231018,150600,8709208900,30350,30300,30350,30300,489
|
|
20231018,150500,8694375700,30350,30400,30400,30300,737
|
|
20231018,150400,8672012500,30400,30350,30450,30350,215
|
|
20231018,150300,8665474700,30350,30350,30400,30300,534
|
|
20231018,150200,8649258850,30350,30300,30350,30300,316
|
|
20231018,150100,8639669900,30350,30300,30350,30300,246
|
|
20231018,150000,8632203950,30350,30300,30350,30300,306
|
|
20231018,145900,8622922650,30300,30300,30300,30300,154
|
|
20231018,145800,8618256450,30300,30350,30350,30300,111
|
|
20231018,145700,8614892950,30300,30300,30350,30300,1324
|
|
20231018,145600,8574715850,30300,30300,30350,30300,1135
|
|
20231018,145500,8540325100,30350,30300,30350,30300,26
|
|
20231018,145400,8539536350,30250,30300,30350,30250,436
|
|
20231018,145300,8526322900,30300,30350,30350,30300,153
|
|
20231018,145200,8521685550,30300,30250,30300,30250,168
|
|
20231018,145100,8516595300,30350,30300,30350,30300,1481
|
|
20231018,145000,8471714750,30300,30400,30400,30300,329
|
|
20231018,144900,8461728750,30400,30400,30400,30350,43
|
|
20231018,144800,8460422000,30400,30400,30400,30350,221
|
|
20231018,144700,8453707950,30350,30250,30350,30250,358
|
|
20231018,144600,8442856150,30300,30250,30300,30250,304
|
|
20231018,144500,8433660100,30300,30350,30350,30300,390
|
|
20231018,144400,8421832400,30300,30250,30350,30250,104
|
|
20231018,144300,8418680400,30200,30250,30350,30200,130
|
|
20231018,144200,8414745750,30300,30200,30350,30200,293
|
|
20231018,144100,8405877550,30200,30300,30300,30200,430
|
|
20231018,144000,8392870600,30300,30300,30300,30250,213
|
|
20231018,143900,8386417200,30300,30350,30400,30300,576
|
|
20231018,143800,8368949750,30350,30300,30350,30300,42
|
|
20231018,143700,8367676850,30300,30400,30400,30300,332
|
|
20231018,143600,8357591300,30400,30300,30400,30300,466
|
|
20231018,143500,8343441600,30350,30300,30350,30300,230
|
|
20231018,143400,8336464850,30350,30250,30350,30250,151
|
|
20231018,143300,8331886550,30200,30100,30300,30100,568
|
|
20231018,143200,8314715200,30050,30050,30100,30000,292
|
|
20231018,143100,8305935800,30000,30100,30150,29950,214
|
|
20231018,143000,8299497100,29950,29950,30100,29950,382
|
|
20231018,142900,8288017150,30050,29950,30050,29950,686
|
|
20231018,142800,8267471250,29950,30050,30050,29950,264
|
|
20231018,142700,8259545600,29950,30050,30100,29950,466
|
|
20231018,142600,8245534700,30000,30000,30050,30000,203
|
|
20231018,142500,8239443250,30000,30050,30050,30000,268
|
|
20231018,142400,8231390100,30050,29950,30100,29950,1165
|
|
20231018,142300,8196421900,29950,29950,30000,29950,213
|
|
20231018,142200,8190036550,30000,29950,30000,29950,362
|
|
20231018,142100,8179190400,30000,29900,30000,29900,1459
|
|
20231018,142000,8135502100,29900,29950,29950,29900,202
|
|
20231018,141900,8129457400,29950,29950,29950,29900,277
|
|
20231018,141800,8121161500,29950,29950,30000,29950,458
|
|
20231018,141700,8107431050,29950,29950,29950,29900,189
|
|
20231018,141600,8101773750,29900,30000,30000,29900,370
|
|
20231018,141500,8090682400,30050,30000,30050,29950,711
|
|
20231018,141400,8069338750,29900,30000,30050,29900,515
|
|
20231018,141300,8053907300,30000,30050,30050,30000,222
|
|
20231018,141200,8047240400,30000,29950,30050,29950,1025
|
|
20231018,141100,8016492650,29900,30000,30050,29900,720
|
|
20231018,141000,7994919650,30000,30000,30000,29950,549
|
|
20231018,140900,7978453500,30000,30050,30050,29950,1854
|
|
20231018,140800,7922879900,30050,29950,30050,29950,517
|
|
20231018,140700,7907364050,30000,30000,30000,29950,284
|
|
20231018,140600,7898851150,29950,29950,30000,29950,397
|
|
20231018,140500,7886950850,30000,29950,30000,29950,410
|
|
20231018,140400,7874663800,30000,30000,30000,29950,419
|
|
20231018,140300,7862106750,30050,30050,30050,29950,1562
|
|
20231018,140200,7815255350,30050,30050,30050,30000,246
|
|
20231018,140100,7807869800,30100,30050,30100,30050,401
|
|
20231018,140000,7795819300,30150,30050,30150,30050,320
|
|
20231018,135900,7786187000,30050,30050,30050,30000,197
|
|
20231018,135800,7780268850,30000,30100,30100,30000,1015
|
|
20231018,135700,7749812300,30150,30050,30150,30050,229
|
|
20231018,135600,7742919600,30000,30050,30100,30000,307
|
|
20231018,135500,7733697100,30100,30050,30100,30050,276
|
|
20231018,135400,7725402300,30100,30100,30150,30100,765
|
|
20231018,135300,7702374250,30100,30150,30150,30100,101
|
|
20231018,135200,7699333600,30150,30150,30200,30100,611
|
|
20231018,135100,7680891700,30200,30100,30200,30100,354
|
|
20231018,135000,7670218700,30100,30150,30150,30100,178
|
|
20231018,134900,7664859500,30150,30100,30150,30100,237
|
|
20231018,134800,7657720350,30150,30150,30200,30100,382
|
|
20231018,134700,7646199850,30100,30100,30150,30100,161
|
|
20231018,134600,7641353550,30150,30150,30150,30100,113
|
|
20231018,134500,7637948700,30150,30150,30200,30100,569
|
|
20231018,134400,7620800800,30200,30150,30200,30100,93
|
|
20231018,134300,7617997200,30150,30100,30200,30100,159
|
|
20231018,134200,7613200100,30150,30150,30200,30050,1583
|
|
20231018,134100,7565544500,30150,30150,30150,30150,365
|
|
20231018,134000,7554539750,30150,30150,30200,30100,129
|
|
20231018,133900,7550652350,30100,30100,30200,30100,4301
|
|
20231018,133800,7421168500,30150,30000,30150,30000,456
|
|
20231018,133700,7407433250,30050,30350,30350,30050,4462
|
|
20231018,133600,7273091200,30300,30250,30350,30250,346
|
|
20231018,133500,7262609250,30250,30250,30300,30250,4313
|
|
20231018,133400,7132140300,30300,30300,30300,30250,439
|
|
20231018,133300,7118841950,30350,30300,30350,30300,345
|
|
20231018,133200,7108378150,30300,30300,30350,30300,131
|
|
20231018,133100,7104408250,30300,30350,30350,30300,98
|
|
20231018,133000,7101438450,30300,30300,30400,30300,338
|
|
20231018,132900,7091180350,30350,30350,30350,30350,63
|
|
20231018,132800,7089268300,30300,30300,30350,30300,185
|
|
20231018,132700,7083662600,30300,30250,30400,30250,474
|
|
20231018,132600,7069299850,30300,30300,30300,30250,582
|
|
20231018,132500,7051667300,30300,30350,30400,30300,489
|
|
20231018,132400,7036825850,30400,30400,30400,30350,302
|
|
20231018,132300,7027645450,30350,30400,30400,30350,214
|
|
20231018,132200,7021150050,30400,30350,30400,30350,224
|
|
20231018,132100,7014346500,30350,30300,30400,30300,746
|
|
20231018,132000,6991708200,30300,30300,30300,30300,263
|
|
20231018,131900,6983739300,30300,30350,30350,30250,47
|
|
20231018,131800,6982315450,30350,30300,30350,30250,213
|
|
20231018,131700,6975858700,30300,30250,30350,30250,115
|
|
20231018,131600,6972377800,30300,30250,30300,30200,185
|
|
20231018,131500,6966784500,30250,30200,30350,30200,909
|
|
20231018,131400,6939210050,30200,30300,30300,30200,130
|
|
20231018,131300,6935278100,30250,30250,30300,30200,157
|
|
20231018,131200,6930528950,30250,30250,30400,30250,330
|
|
20231018,131100,6920522550,30300,30350,30350,30300,713
|
|
20231018,131000,6898910350,30350,30400,30400,30350,109
|
|
20231018,130900,6895597200,30400,30300,30450,30300,302
|
|
20231018,130800,6886422750,30300,30300,30350,30250,322
|
|
20231018,130700,6876667550,30350,30300,30350,30300,18
|
|
20231018,130600,6876121900,30400,30350,30450,30350,204
|
|
20231018,130500,6869915100,30400,30300,30400,30300,120
|
|
20231018,130400,6866275950,30300,30400,30400,30300,60
|
|
20231018,130300,6864455050,30400,30300,30450,30300,333
|
|
20231018,130200,6854352450,30350,30300,30350,30250,272
|
|
20231018,130100,6846118000,30300,30300,30300,30250,182
|
|
20231018,130000,6840603800,30500,30300,30500,30300,230
|
|
20231018,125900,6833622050,30300,30300,30350,30250,569
|
|
20231018,125800,6816386600,30300,30450,30600,30300,204
|
|
20231018,125700,6810177700,30450,30300,30600,30300,1071
|
|
20231018,125600,6777521850,30300,30300,30300,30300,1645
|
|
20231018,125500,6727678350,30300,30350,30350,30300,119
|
|
20231018,125400,6724072500,30300,30350,30500,30300,807
|
|
20231018,125300,6699583350,30400,30500,30500,30350,116
|
|
20231018,125200,6696056900,30500,30500,30500,30500,22
|
|
20231018,125100,6695385900,30500,30400,30550,30350,570
|
|
20231018,125000,6678016150,30400,30350,30400,30350,47
|
|
20231018,124900,6676589450,30350,30400,30400,30350,270
|
|
20231018,124800,6668391700,30400,30400,30500,30400,271
|
|
20231018,124700,6660138400,30400,30400,30450,30400,215
|
|
20231018,124600,6653602250,30450,30450,30450,30450,100
|
|
20231018,124500,6650557250,30450,30400,30600,30400,198
|
|
20231018,124400,6644520050,30350,30550,30550,30150,4626
|
|
20231018,124300,6504169100,30550,30550,30550,30500,82
|
|
20231018,124200,6501667150,30600,30550,30600,30500,206
|
|
20231018,124100,6495366650,30500,30550,30550,30500,153
|
|
20231018,124000,6490698750,30550,30600,30600,30550,95
|
|
20231018,123900,6487796350,30550,30550,30600,30550,195
|
|
20231018,123800,6481832250,30500,30550,30550,30500,171
|
|
20231018,123700,6476616600,30600,30550,30600,30550,69
|
|
20231018,123600,6474505350,30600,30500,30600,30450,250
|
|
20231018,123500,6466872100,30550,30500,30550,30500,102
|
|
20231018,123400,6463760950,30500,30550,30550,30500,144
|
|
20231018,123300,6459367950,30550,30500,30550,30450,265
|
|
20231018,123200,6451288950,30450,30500,30500,30450,228
|
|
20231018,123100,6444340750,30500,30500,30550,30500,385
|
|
20231018,123000,6432598100,30500,30550,30550,30500,210
|
|
20231018,122900,6426183000,30550,30550,30550,30500,290
|
|
20231018,122800,6417323800,30550,30550,30550,30550,219
|
|
20231018,122700,6410633350,30550,30550,30550,30500,404
|
|
20231018,122600,6398291300,30550,30550,30550,30550,197
|
|
20231018,122500,6392272950,30550,30600,30600,30550,100
|
|
20231018,122400,6389213150,30600,30600,30650,30600,158
|
|
20231018,122300,6384373700,30550,30600,30650,30550,227
|
|
20231018,122200,6377427600,30600,30650,30700,30600,415
|
|
20231018,122100,6364712950,30650,30700,30700,30650,281
|
|
20231018,122000,6356092650,30700,30700,30700,30700,281
|
|
20231018,121900,6347465950,30700,30750,30750,30700,44
|
|
20231018,121800,6346114750,30700,30750,30900,30700,394
|
|
20231018,121700,6334002250,30700,30800,30800,30700,600
|
|
20231018,121600,6315552150,30800,30800,30800,30750,268
|
|
20231018,121500,6307305500,30800,30950,30950,30800,438
|
|
20231018,121400,6293792350,30800,30850,30950,30800,187
|
|
20231018,121300,6288030150,30900,30900,30900,30900,5
|
|
20231018,121200,6287875650,30950,30850,30950,30800,390
|
|
20231018,121100,6275833450,30850,30950,30950,30850,479
|
|
20231018,121000,6261023700,31000,30950,31000,30950,64
|
|
20231018,120900,6259042800,31000,30900,31000,30900,1062
|
|
20231018,120800,6226140250,30950,30900,30950,30850,155
|
|
20231018,120700,6221358250,30850,30850,31000,30800,181
|
|
20231018,120600,6215769700,30850,30800,30950,30800,350
|
|
20231018,120500,6204959050,30750,30750,30750,30750,24
|
|
20231018,120400,6204221050,30750,30750,30750,30750,227
|
|
20231018,120300,6197240800,30800,30700,30800,30700,173
|
|
20231018,120200,6191912700,30750,30700,30750,30650,167
|
|
20231018,120100,6186783600,30650,30700,30700,30650,119
|
|
20231018,120000,6183130700,30850,30750,30850,30750,153
|
|
20231018,115900,6178414300,30750,30700,30750,30650,49
|
|
20231018,115800,6176910150,30700,30750,30750,30700,122
|
|
20231018,115700,6173164600,30800,30750,30850,30750,150
|
|
20231018,115600,6168547150,30750,30800,30800,30700,223
|
|
20231018,115500,6161700100,30800,30750,30850,30750,100
|
|
20231018,115400,6158619950,30850,30700,30850,30700,186
|
|
20231018,115300,6152894450,30750,30750,30750,30750,33
|
|
20231018,115200,6151879700,30850,30750,30900,30700,19
|
|
20231018,115100,6151295200,30750,30600,30900,30600,1190
|
|
20231018,115000,6114807050,30650,30650,30650,30650,22
|
|
20231018,114900,6114132750,30650,30600,30650,30600,7
|
|
20231018,114800,6113918400,30600,30650,30750,30600,346
|
|
20231018,114700,6103308400,30650,30650,30650,30650,1
|
|
20231018,114600,6103277750,30550,30550,30550,30550,10
|
|
20231018,114500,6102972250,30550,30600,30750,30550,356
|
|
20231018,114400,6092069650,30600,30600,30650,30600,190
|
|
20231018,114300,6086255400,30600,30650,30650,30600,360
|
|
20231018,114200,6075237200,30650,30550,30650,30550,239
|
|
20231018,114100,6067920350,30550,30600,30600,30550,19
|
|
20231018,114000,6067339850,30600,30600,30600,30550,143
|
|
20231018,113900,6062967100,30600,30500,30600,30500,313
|
|
20231018,113800,6053390400,30550,30500,30550,30500,133
|
|
20231018,113700,6049333700,30550,30600,30600,30550,274
|
|
20231018,113600,6040962750,30500,30550,30600,30500,270
|
|
20231018,113500,6032710850,30550,30600,30600,30550,699
|
|
20231018,113400,6011344250,30600,30600,30650,30600,149
|
|
20231018,113300,6006780700,30600,30550,30650,30550,186
|
|
20231018,113200,6001086150,30550,30550,30600,30550,302
|
|
20231018,113100,5991856700,30550,30650,30650,30550,482
|
|
20231018,113000,5977103300,30600,30600,30650,30600,311
|
|
20231018,112900,5967571800,30650,30700,30750,30650,455
|
|
20231018,112800,5953619100,30650,30700,30700,30650,112
|
|
20231018,112700,5950186150,30700,30650,30750,30600,271
|
|
20231018,112600,5941871850,30650,30800,30800,30650,943
|
|
20231018,112500,5912948300,30750,30750,30750,30750,309
|
|
20231018,112400,5903446550,30750,30750,30800,30750,358
|
|
20231018,112300,5892429700,30800,30750,30800,30750,33
|
|
20231018,112200,5891414550,30750,30750,30800,30750,249
|
|
20231018,112100,5883757700,30800,30750,30850,30750,211
|
|
20231018,112000,5877260900,30750,30750,30750,30750,151
|
|
20231018,111900,5872617650,30700,30750,30750,30700,31
|
|
20231018,111800,5871665250,30800,30700,30850,30700,283
|
|
20231018,111700,5862963950,30700,30700,30750,30700,731
|
|
20231018,111600,5840521100,30750,30800,30800,30750,620
|
|
20231018,111500,5821437050,30850,30850,30900,30800,162
|
|
20231018,111400,5816437750,30850,30900,30900,30850,148
|
|
20231018,111300,5811871900,30900,30900,30900,30900,29
|
|
20231018,111200,5810975800,31000,30800,31000,30800,161
|
|
20231018,111100,5805988000,30800,30950,30950,30800,207
|
|
20231018,111000,5799600900,30950,30950,31000,30900,1067
|
|
20231018,110900,5766609550,31000,31000,31000,30950,482
|
|
20231018,110800,5751682000,30950,31150,31150,30950,1390
|
|
20231018,110700,5708482600,31150,31150,31200,31150,1266
|
|
20231018,110600,5669010150,31150,31050,31150,31050,917
|
|
20231018,110500,5640467800,31050,31050,31100,31050,596
|
|
20231018,110400,5621940550,31050,31050,31050,31000,151
|
|
20231018,110300,5617255500,31050,30950,31050,30900,422
|
|
20231018,110200,5604188800,30950,30950,30950,30850,271
|
|
20231018,110100,5595814600,30900,30900,30950,30900,869
|
|
20231018,110000,5568939100,30850,30850,30950,30850,450
|
|
20231018,105900,5555044050,30850,30900,30900,30850,669
|
|
20231018,105800,5534403950,30900,30850,30950,30850,418
|
|
20231018,105700,5521502650,30950,30900,30950,30900,151
|
|
20231018,105600,5516836500,30900,30850,30900,30850,105
|
|
20231018,105500,5513596150,30850,30900,30950,30850,2250
|
|
20231018,105400,5444119250,30950,30950,31050,30950,388
|
|
20231018,105300,5432091950,30950,31000,31050,30950,567
|
|
20231018,105200,5414515100,31050,31100,31100,31050,170
|
|
20231018,105100,5409235400,31100,30950,31100,30900,937
|
|
20231018,105000,5380163450,30950,30900,30950,30900,751
|
|
20231018,104900,5356931200,30900,30800,30900,30800,220
|
|
20231018,104800,5350143300,30800,30850,30950,30800,298
|
|
20231018,104700,5340944300,30900,30900,30900,30800,487
|
|
20231018,104600,5325917500,30800,30850,30900,30800,425
|
|
20231018,104500,5312818250,30850,30850,30950,30850,323
|
|
20231018,104400,5302837850,30850,30900,30900,30850,159
|
|
20231018,104300,5297925950,30900,30950,30950,30900,39
|
|
20231018,104200,5296719050,30850,30950,31000,30850,971
|
|
20231018,104100,5266702750,30900,30850,31000,30850,1030
|
|
20231018,104000,5234823100,30850,30900,30950,30800,1441
|
|
20231018,103900,5190329350,30900,30950,31050,30850,2030
|
|
20231018,103800,5127568300,30950,31100,31100,30950,50
|
|
20231018,103700,5126014500,31100,31000,31150,31000,839
|
|
20231018,103600,5099913350,30950,31000,31150,30950,1475
|
|
20231018,103500,5054106000,31000,31350,31350,30950,1555
|
|
20231018,103400,5005620350,31400,31000,31400,30950,6731
|
|
20231018,103300,4795557350,31000,30900,31000,30900,3628
|
|
20231018,103200,4683149100,30900,30900,30900,30850,450
|
|
20231018,103100,4669244700,30850,30950,30950,30850,822
|
|
20231018,103000,4643876700,31000,30750,31000,30700,4523
|
|
20231018,102900,4504259500,30750,30700,30850,30700,5398
|
|
20231018,102800,4338012900,30700,30650,30800,30650,999
|
|
20231018,102700,4307348000,30800,30450,30800,30450,1960
|
|
20231018,102600,4247330450,30500,30450,30550,30400,1144
|
|
20231018,102500,4212450400,30400,30400,30450,30400,321
|
|
20231018,102400,4202677850,30400,30400,30450,30300,393
|
|
20231018,102300,4190748000,30400,30400,30400,30300,131
|
|
20231018,102200,4186776700,30400,30350,30400,30300,223
|
|
20231018,102100,4180009150,30350,30350,30350,30300,27
|
|
20231018,102000,4179189750,30300,30350,30350,30300,335
|
|
20231018,101900,4169036450,30350,30350,30350,30300,45
|
|
20231018,101800,4167671100,30350,30350,30400,30350,620
|
|
20231018,101700,4148852000,30400,30400,30450,30400,275
|
|
20231018,101600,4140488300,30400,30250,30400,30250,2801
|
|
20231018,101500,4055449500,30250,30250,30250,30200,285
|
|
20231018,101400,4046838650,30200,30200,30200,30200,27
|
|
20231018,101300,4046023250,30200,30200,30200,30000,163
|
|
20231018,101200,4041126050,29950,30100,30150,29950,1112
|
|
20231018,101100,4007759800,30100,30050,30100,30050,36
|
|
20231018,101000,4006676700,30050,30050,30100,30000,385
|
|
20231018,100900,3995117500,30000,30050,30100,30000,2621
|
|
20231018,100800,3916476050,30100,30050,30100,30000,2386
|
|
20231018,100700,3844888400,30100,30050,30100,30000,1803
|
|
20231018,100600,3790755850,30100,30050,30100,30050,1818
|
|
20231018,100500,3736121750,30050,30150,30150,30050,805
|
|
20231018,100400,3711893950,30150,30150,30250,30100,1347
|
|
20231018,100300,3671331300,30150,30250,30300,30150,1066
|
|
20231018,100200,3639158300,30250,30200,30250,30200,166
|
|
20231018,100100,3634144450,30200,30200,30200,30200,556
|
|
20231018,100000,3617353250,30200,30200,30200,30150,245
|
|
20231018,095900,3609955900,30200,30250,30250,30150,422
|
|
20231018,095800,3597212950,30200,30250,30300,30150,4503
|
|
20231018,095700,3461256850,30250,30300,30300,30250,799
|
|
20231018,095600,3437083950,30350,30350,30350,30250,1113
|
|
20231018,095500,3403348100,30400,30350,30450,30350,574
|
|
20231018,095400,3385923100,30450,30350,30500,30350,180
|
|
20231018,095300,3380452150,30350,30550,30550,30350,23
|
|
20231018,095200,3379750500,30400,30500,30600,30400,1549
|
|
20231018,095100,3332533850,30500,30550,30600,30500,1800
|
|
20231018,095000,3277618600,30600,30600,30650,30550,287
|
|
20231018,094900,3268842750,30650,30500,30650,30450,2151
|
|
20231018,094800,3203081300,30500,30450,30500,30300,2304
|
|
20231018,094700,3132956600,30450,30450,30450,30350,445
|
|
20231018,094600,3119427400,30300,30350,30450,30250,1014
|
|
20231018,094500,3088678950,30450,30400,30450,30350,69
|
|
20231018,094400,3086580050,30350,30450,30450,30350,279
|
|
20231018,094300,3078107350,30400,30500,30500,30400,82
|
|
20231018,094200,3075611550,30350,30350,30500,30350,1263
|
|
20231018,094100,3037209700,30350,30300,30400,30300,344
|
|
20231018,094000,3026768500,30350,30300,30400,30300,29
|
|
20231018,093900,3025888100,30300,30300,30400,30300,135
|
|
20231018,093800,3021796600,30300,30350,30400,30300,585
|
|
20231018,093700,3004057600,30400,30450,30450,30350,299
|
|
20231018,093600,2994973500,30400,30400,30450,30400,90
|
|
20231018,093500,2992236450,30400,30400,30400,30300,474
|
|
20231018,093400,2977831750,30400,30450,30450,30400,212
|
|
20231018,093300,2971377700,30450,30500,30500,30450,471
|
|
20231018,093200,2957034000,30450,30350,30450,30250,887
|
|
20231018,093100,2930051350,30250,30350,30400,30200,165
|
|
20231018,093000,2925053700,30200,30600,30600,30200,2870
|
|
20231018,092900,2837799350,30550,30550,30550,30450,7797
|
|
20231018,092800,2599863950,30600,30650,30700,30450,5334
|
|
20231018,092700,2436883850,30650,30600,30650,30550,612
|
|
20231018,092600,2418136350,30550,30250,30550,30250,4770
|
|
20231018,092500,2273009750,30300,30250,30300,30250,601
|
|
20231018,092400,2254800600,30300,30250,30300,30250,621
|
|
20231018,092300,2236005900,30250,30200,30250,30200,504
|
|
20231018,092200,2220772350,30200,30100,30200,30100,207
|
|
20231018,092100,2214529250,30100,30150,30200,30100,780
|
|
20231018,092000,2190985350,30150,30100,30200,30100,527
|
|
20231018,091900,2175096200,30100,30050,30150,30050,450
|
|
20231018,091800,2161542050,30050,29950,30150,29950,590
|
|
20231018,091700,2143832100,30050,29950,30050,29900,4693
|
|
20231018,091600,2003092550,30000,30000,30000,29900,1204
|
|
20231018,091500,1967022150,30000,30150,30250,30000,2251
|
|
20231018,091400,1899247850,30050,29900,30050,29900,2783
|
|
20231018,091300,1815765350,30000,30200,30250,29900,4819
|
|
20231018,091200,1670912500,30250,30300,30350,30200,815
|
|
20231018,091100,1646246150,30300,30200,30350,30200,806
|
|
20231018,091000,1621850450,30250,30200,30400,30150,2567
|
|
20231018,090900,1544144200,30200,30200,30250,30100,1722
|
|
20231018,090800,1492125850,30200,30250,30250,30200,3140
|
|
20231018,090700,1397253200,30250,30300,30300,30100,6428
|
|
20231018,090600,1203045500,30200,29900,30200,29900,4121
|
|
20231018,090500,1079226300,29900,29650,29950,29600,4396
|
|
20231018,090400,948263900,29600,29700,29750,29550,8453
|
|
20231018,090300,697580800,29700,29800,29800,29700,2458
|
|
20231018,090200,624406300,29800,29800,29950,29750,671
|
|
20231018,090100,604396900,30000,29950,30000,29700,7682
|
|
20231018,090000,375116800,30000,29950,30100,29950,12521
|