673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,201000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,200900,15798074800,36650,36650,36650,36650,0
|
|
20231017,200800,15798074800,36650,36650,36650,36650,0
|
|
20231017,200700,15798074800,36650,36650,36650,36650,0
|
|
20231017,200600,15798074800,36650,36650,36650,36650,0
|
|
20231017,200500,15798074800,36650,36650,36650,36650,0
|
|
20231017,200400,15798074800,36650,36650,36650,36650,0
|
|
20231017,200300,15798074800,36650,36650,36650,36650,0
|
|
20231017,200200,15798074800,36650,36650,36650,36650,0
|
|
20231017,200100,15798074800,36650,36650,36650,36650,0
|
|
20231017,200000,15798074800,36650,36650,36650,36650,0
|
|
20231017,195900,15798074800,36650,36650,36650,36650,0
|
|
20231017,195800,15798074800,36650,36650,36650,36650,0
|
|
20231017,195700,15798074800,36650,36650,36650,36650,0
|
|
20231017,195600,15798074800,36650,36650,36650,36650,0
|
|
20231017,195500,15798074800,36650,36650,36650,36650,0
|
|
20231017,195400,15798074800,36650,36650,36650,36650,0
|
|
20231017,195300,15798074800,36650,36650,36650,36650,0
|
|
20231017,195200,15798074800,36650,36650,36650,36650,0
|
|
20231017,195100,15798074800,36650,36650,36650,36650,0
|
|
20231017,195000,15798074800,36650,36650,36650,36650,0
|
|
20231017,194900,15798074800,36650,36650,36650,36650,0
|
|
20231017,194800,15798074800,36650,36650,36650,36650,0
|
|
20231017,194700,15798074800,36650,36650,36650,36650,0
|
|
20231017,194600,15798074800,36650,36650,36650,36650,0
|
|
20231017,194500,15798074800,36650,36650,36650,36650,0
|
|
20231017,194400,15798074800,36650,36650,36650,36650,0
|
|
20231017,194300,15798074800,36650,36650,36650,36650,0
|
|
20231017,194200,15798074800,36650,36650,36650,36650,0
|
|
20231017,194100,15798074800,36650,36650,36650,36650,0
|
|
20231017,194000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,193900,15798074800,36650,36650,36650,36650,0
|
|
20231017,193800,15798074800,36650,36650,36650,36650,0
|
|
20231017,193700,15798074800,36650,36650,36650,36650,0
|
|
20231017,193600,15798074800,36650,36650,36650,36650,0
|
|
20231017,193500,15798074800,36650,36650,36650,36650,0
|
|
20231017,193400,15798074800,36650,36650,36650,36650,0
|
|
20231017,193300,15798074800,36650,36650,36650,36650,0
|
|
20231017,193200,15798074800,36650,36650,36650,36650,0
|
|
20231017,193100,15798074800,36650,36650,36650,36650,0
|
|
20231017,193000,15798074800,36650,36650,36650,36650,0
|
|
20231017,192900,15798074800,36650,36650,36650,36650,0
|
|
20231017,192800,15798074800,36650,36650,36650,36650,0
|
|
20231017,192700,15798074800,36650,36650,36650,36650,0
|
|
20231017,192600,15798074800,36650,36650,36650,36650,0
|
|
20231017,192500,15798074800,36650,36650,36650,36650,0
|
|
20231017,192400,15798074800,36650,36650,36650,36650,0
|
|
20231017,192300,15798074800,36650,36650,36650,36650,0
|
|
20231017,192200,15798074800,36650,36650,36650,36650,0
|
|
20231017,192100,15798074800,36650,36650,36650,36650,0
|
|
20231017,192000,15798074800,36650,36650,36650,36650,0
|
|
20231017,191900,15798074800,36650,36650,36650,36650,0
|
|
20231017,191800,15798074800,36650,36650,36650,36650,0
|
|
20231017,191700,15798074800,36650,36650,36650,36650,0
|
|
20231017,191600,15798074800,36650,36650,36650,36650,0
|
|
20231017,191500,15798074800,36650,36650,36650,36650,0
|
|
20231017,191400,15798074800,36650,36650,36650,36650,0
|
|
20231017,191300,15798074800,36650,36650,36650,36650,0
|
|
20231017,191200,15798074800,36650,36650,36650,36650,0
|
|
20231017,191100,15798074800,36650,36650,36650,36650,0
|
|
20231017,191000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,190900,15798074800,36650,36650,36650,36650,0
|
|
20231017,190800,15798074800,36650,36650,36650,36650,0
|
|
20231017,190700,15798074800,36650,36650,36650,36650,0
|
|
20231017,190600,15798074800,36650,36650,36650,36650,0
|
|
20231017,190500,15798074800,36650,36650,36650,36650,0
|
|
20231017,190400,15798074800,36650,36650,36650,36650,0
|
|
20231017,190300,15798074800,36650,36650,36650,36650,0
|
|
20231017,190200,15798074800,36650,36650,36650,36650,0
|
|
20231017,190100,15798074800,36650,36650,36650,36650,0
|
|
20231017,190000,15798074800,36650,36650,36650,36650,0
|
|
20231017,185900,15798074800,36650,36650,36650,36650,0
|
|
20231017,185800,15798074800,36650,36650,36650,36650,0
|
|
20231017,185700,15798074800,36650,36650,36650,36650,0
|
|
20231017,185600,15798074800,36650,36650,36650,36650,0
|
|
20231017,185500,15798074800,36650,36650,36650,36650,0
|
|
20231017,185400,15798074800,36650,36650,36650,36650,0
|
|
20231017,185300,15798074800,36650,36650,36650,36650,0
|
|
20231017,185200,15798074800,36650,36650,36650,36650,0
|
|
20231017,185100,15798074800,36650,36650,36650,36650,0
|
|
20231017,185000,15798074800,36650,36650,36650,36650,0
|
|
20231017,184900,15798074800,36650,36650,36650,36650,0
|
|
20231017,184800,15798074800,36650,36650,36650,36650,0
|
|
20231017,184700,15798074800,36650,36650,36650,36650,0
|
|
20231017,184600,15798074800,36650,36650,36650,36650,0
|
|
20231017,184500,15798074800,36650,36650,36650,36650,0
|
|
20231017,184400,15798074800,36650,36650,36650,36650,0
|
|
20231017,184300,15798074800,36650,36650,36650,36650,0
|
|
20231017,184200,15798074800,36650,36650,36650,36650,0
|
|
20231017,184100,15798074800,36650,36650,36650,36650,0
|
|
20231017,184000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,183900,15798074800,36650,36650,36650,36650,0
|
|
20231017,183800,15798074800,36650,36650,36650,36650,0
|
|
20231017,183700,15798074800,36650,36650,36650,36650,0
|
|
20231017,183600,15798074800,36650,36650,36650,36650,0
|
|
20231017,183500,15798074800,36650,36650,36650,36650,0
|
|
20231017,183400,15798074800,36650,36650,36650,36650,0
|
|
20231017,183300,15798074800,36650,36650,36650,36650,0
|
|
20231017,183200,15798074800,36650,36650,36650,36650,0
|
|
20231017,183100,15798074800,36650,36650,36650,36650,0
|
|
20231017,183000,15798074800,36650,36650,36650,36650,0
|
|
20231017,182900,15798074800,36650,36650,36650,36650,0
|
|
20231017,182800,15798074800,36650,36650,36650,36650,0
|
|
20231017,182700,15798074800,36650,36650,36650,36650,0
|
|
20231017,182600,15798074800,36650,36650,36650,36650,0
|
|
20231017,182500,15798074800,36650,36650,36650,36650,0
|
|
20231017,182400,15798074800,36650,36650,36650,36650,0
|
|
20231017,182300,15798074800,36650,36650,36650,36650,0
|
|
20231017,182200,15798074800,36650,36650,36650,36650,0
|
|
20231017,182100,15798074800,36650,36650,36650,36650,0
|
|
20231017,182000,15798074800,36650,36650,36650,36650,0
|
|
20231017,181900,15798074800,36650,36650,36650,36650,0
|
|
20231017,181800,15798074800,36650,36650,36650,36650,0
|
|
20231017,181700,15798074800,36650,36650,36650,36650,0
|
|
20231017,181600,15798074800,36650,36650,36650,36650,0
|
|
20231017,181500,15798074800,36650,36650,36650,36650,0
|
|
20231017,181400,15798074800,36650,36650,36650,36650,0
|
|
20231017,181300,15798074800,36650,36650,36650,36650,0
|
|
20231017,181200,15798074800,36650,36650,36650,36650,0
|
|
20231017,181100,15798074800,36650,36650,36650,36650,0
|
|
20231017,181000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,180900,15798074800,36650,36650,36650,36650,0
|
|
20231017,180800,15798074800,36650,36650,36650,36650,0
|
|
20231017,180700,15798074800,36650,36650,36650,36650,0
|
|
20231017,180600,15798074800,36650,36650,36650,36650,0
|
|
20231017,180500,15798074800,36650,36650,36650,36650,0
|
|
20231017,180400,15798074800,36650,36650,36650,36650,0
|
|
20231017,180300,15798074800,36650,36650,36650,36650,0
|
|
20231017,180200,15798074800,36650,36650,36650,36650,0
|
|
20231017,180100,15798074800,36650,36650,36650,36650,0
|
|
20231017,180000,15798074800,36650,36650,36650,36650,0
|
|
20231017,175900,15798074800,36650,36650,36650,36650,0
|
|
20231017,175800,15798074800,36650,36650,36650,36650,0
|
|
20231017,175700,15798074800,36650,36650,36650,36650,0
|
|
20231017,175600,15798074800,36650,36650,36650,36650,0
|
|
20231017,175500,15798074800,36650,36650,36650,36650,0
|
|
20231017,175400,15798074800,36650,36650,36650,36650,0
|
|
20231017,175300,15798074800,36650,36650,36650,36650,0
|
|
20231017,175200,15798074800,36650,36650,36650,36650,0
|
|
20231017,175100,15798074800,36650,36650,36650,36650,0
|
|
20231017,175000,15798074800,36650,36650,36650,36650,0
|
|
20231017,174900,15798074800,36650,36650,36650,36650,0
|
|
20231017,174800,15798074800,36650,36650,36650,36650,0
|
|
20231017,174700,15798074800,36650,36650,36650,36650,0
|
|
20231017,174600,15798074800,36650,36650,36650,36650,0
|
|
20231017,174500,15798074800,36650,36650,36650,36650,0
|
|
20231017,174400,15798074800,36650,36650,36650,36650,0
|
|
20231017,174300,15798074800,36650,36650,36650,36650,0
|
|
20231017,174200,15798074800,36650,36650,36650,36650,0
|
|
20231017,174100,15798074800,36650,36650,36650,36650,0
|
|
20231017,174000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,173900,15798074800,36650,36650,36650,36650,0
|
|
20231017,173800,15798074800,36650,36650,36650,36650,0
|
|
20231017,173700,15798074800,36650,36650,36650,36650,0
|
|
20231017,173600,15798074800,36650,36650,36650,36650,0
|
|
20231017,173500,15798074800,36650,36650,36650,36650,0
|
|
20231017,173400,15798074800,36650,36650,36650,36650,0
|
|
20231017,173300,15798074800,36650,36650,36650,36650,0
|
|
20231017,173200,15798074800,36650,36650,36650,36650,0
|
|
20231017,173100,15798074800,36650,36650,36650,36650,0
|
|
20231017,173000,15798074800,36650,36650,36650,36650,0
|
|
20231017,172900,15798074800,36650,36650,36650,36650,0
|
|
20231017,172800,15798074800,36650,36650,36650,36650,0
|
|
20231017,172700,15798074800,36650,36650,36650,36650,0
|
|
20231017,172600,15798074800,36650,36650,36650,36650,0
|
|
20231017,172500,15798074800,36650,36650,36650,36650,0
|
|
20231017,172400,15798074800,36650,36650,36650,36650,0
|
|
20231017,172300,15798074800,36650,36650,36650,36650,0
|
|
20231017,172200,15798074800,36650,36650,36650,36650,0
|
|
20231017,172100,15798074800,36650,36650,36650,36650,0
|
|
20231017,172000,15798074800,36650,36650,36650,36650,0
|
|
20231017,171900,15798074800,36650,36650,36650,36650,0
|
|
20231017,171800,15798074800,36650,36650,36650,36650,0
|
|
20231017,171700,15798074800,36650,36650,36650,36650,0
|
|
20231017,171600,15798074800,36650,36650,36650,36650,0
|
|
20231017,171500,15798074800,36650,36650,36650,36650,0
|
|
20231017,171400,15798074800,36650,36650,36650,36650,0
|
|
20231017,171300,15798074800,36650,36650,36650,36650,0
|
|
20231017,171200,15798074800,36650,36650,36650,36650,0
|
|
20231017,171100,15798074800,36650,36650,36650,36650,0
|
|
20231017,171000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,170900,15798074800,36650,36650,36650,36650,0
|
|
20231017,170800,15798074800,36650,36650,36650,36650,0
|
|
20231017,170700,15798074800,36650,36650,36650,36650,0
|
|
20231017,170600,15798074800,36650,36650,36650,36650,0
|
|
20231017,170500,15798074800,36650,36650,36650,36650,0
|
|
20231017,170400,15798074800,36650,36650,36650,36650,0
|
|
20231017,170300,15798074800,36650,36650,36650,36650,0
|
|
20231017,170200,15798074800,36650,36650,36650,36650,0
|
|
20231017,170100,15798074800,36650,36650,36650,36650,0
|
|
20231017,170000,15798074800,36650,36650,36650,36650,0
|
|
20231017,165900,15798074800,36650,36650,36650,36650,0
|
|
20231017,165800,15798074800,36650,36650,36650,36650,0
|
|
20231017,165700,15798074800,36650,36650,36650,36650,0
|
|
20231017,165600,15798074800,36650,36650,36650,36650,0
|
|
20231017,165500,15798074800,36650,36650,36650,36650,0
|
|
20231017,165400,15798074800,36650,36650,36650,36650,0
|
|
20231017,165300,15798074800,36650,36650,36650,36650,0
|
|
20231017,165200,15798074800,36650,36650,36650,36650,0
|
|
20231017,165100,15798074800,36650,36650,36650,36650,0
|
|
20231017,165000,15798074800,36650,36650,36650,36650,0
|
|
20231017,164900,15798074800,36650,36650,36650,36650,0
|
|
20231017,164800,15798074800,36650,36650,36650,36650,0
|
|
20231017,164700,15798074800,36650,36650,36650,36650,0
|
|
20231017,164600,15798074800,36650,36650,36650,36650,0
|
|
20231017,164500,15798074800,36650,36650,36650,36650,0
|
|
20231017,164400,15798074800,36650,36650,36650,36650,0
|
|
20231017,164300,15798074800,36650,36650,36650,36650,0
|
|
20231017,164200,15798074800,36650,36650,36650,36650,0
|
|
20231017,164100,15798074800,36650,36650,36650,36650,0
|
|
20231017,164000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,163900,15798074800,36650,36650,36650,36650,0
|
|
20231017,163800,15798074800,36650,36650,36650,36650,0
|
|
20231017,163700,15798074800,36650,36650,36650,36650,0
|
|
20231017,163600,15798074800,36650,36650,36650,36650,0
|
|
20231017,163500,15798074800,36650,36650,36650,36650,0
|
|
20231017,163400,15798074800,36650,36650,36650,36650,0
|
|
20231017,163300,15798074800,36650,36650,36650,36650,0
|
|
20231017,163200,15798074800,36650,36650,36650,36650,0
|
|
20231017,163100,15798074800,36650,36650,36650,36650,0
|
|
20231017,163000,15798074800,36650,36650,36650,36650,0
|
|
20231017,162900,15798074800,36650,36650,36650,36650,0
|
|
20231017,162800,15798074800,36650,36650,36650,36650,0
|
|
20231017,162700,15798074800,36650,36650,36650,36650,0
|
|
20231017,162600,15798074800,36650,36650,36650,36650,0
|
|
20231017,162500,15798074800,36650,36650,36650,36650,0
|
|
20231017,162400,15798074800,36650,36650,36650,36650,0
|
|
20231017,162300,15798074800,36650,36650,36650,36650,0
|
|
20231017,162200,15798074800,36650,36650,36650,36650,0
|
|
20231017,162100,15798074800,36650,36650,36650,36650,0
|
|
20231017,162000,15798074800,36650,36650,36650,36650,0
|
|
20231017,161900,15798074800,36650,36650,36650,36650,0
|
|
20231017,161800,15798074800,36650,36650,36650,36650,0
|
|
20231017,161700,15798074800,36650,36650,36650,36650,0
|
|
20231017,161600,15798074800,36650,36650,36650,36650,0
|
|
20231017,161500,15798074800,36650,36650,36650,36650,0
|
|
20231017,161400,15798074800,36650,36650,36650,36650,0
|
|
20231017,161300,15798074800,36650,36650,36650,36650,0
|
|
20231017,161200,15798074800,36650,36650,36650,36650,0
|
|
20231017,161100,15798074800,36650,36650,36650,36650,0
|
|
20231017,161000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,160900,15798074800,36650,36650,36650,36650,0
|
|
20231017,160800,15798074800,36650,36650,36650,36650,0
|
|
20231017,160700,15798074800,36650,36650,36650,36650,0
|
|
20231017,160600,15798074800,36650,36650,36650,36650,0
|
|
20231017,160500,15798074800,36650,36650,36650,36650,0
|
|
20231017,160400,15798074800,36650,36650,36650,36650,0
|
|
20231017,160300,15798074800,36650,36650,36650,36650,0
|
|
20231017,160200,15798074800,36650,36650,36650,36650,0
|
|
20231017,160100,15798074800,36650,36650,36650,36650,0
|
|
20231017,160000,15798074800,36650,36650,36650,36650,0
|
|
20231017,155900,15798074800,36650,36650,36650,36650,0
|
|
20231017,155800,15798074800,36650,36650,36650,36650,0
|
|
20231017,155700,15798074800,36650,36650,36650,36650,0
|
|
20231017,155600,15798074800,36650,36650,36650,36650,0
|
|
20231017,155500,15798074800,36650,36650,36650,36650,0
|
|
20231017,155400,15798074800,36650,36650,36650,36650,0
|
|
20231017,155300,15798074800,36650,36650,36650,36650,0
|
|
20231017,155200,15798074800,36650,36650,36650,36650,0
|
|
20231017,155100,15798074800,36650,36650,36650,36650,0
|
|
20231017,155000,15798074800,36650,36650,36650,36650,0
|
|
20231017,154900,15798074800,36650,36650,36650,36650,0
|
|
20231017,154800,15798074800,36650,36650,36650,36650,0
|
|
20231017,154700,15798074800,36650,36650,36650,36650,0
|
|
20231017,154600,15798074800,36650,36650,36650,36650,0
|
|
20231017,154500,15798074800,36650,36650,36650,36650,0
|
|
20231017,154400,15798074800,36650,36650,36650,36650,0
|
|
20231017,154300,15798074800,36650,36650,36650,36650,0
|
|
20231017,154200,15798074800,36650,36650,36650,36650,0
|
|
20231017,154100,15798074800,36650,36650,36650,36650,0
|
|
20231017,154000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,153900,15798074800,36650,36650,36650,36650,0
|
|
20231017,153800,15798074800,36650,36650,36650,36650,0
|
|
20231017,153700,15798074800,36650,36650,36650,36650,0
|
|
20231017,153600,15798074800,36650,36650,36650,36650,0
|
|
20231017,153500,15798074800,36650,36650,36650,36650,0
|
|
20231017,153400,15798074800,36650,36650,36650,36650,0
|
|
20231017,153300,15798074800,36650,36650,36650,36650,0
|
|
20231017,153200,15798074800,36650,36650,36650,36650,0
|
|
20231017,153100,15798074800,36650,36650,36650,36650,0
|
|
20231017,153000,15798074800,36650,36650,36650,36650,15355
|
|
20231017,152900,15235314050,36750,36750,36750,36750,0
|
|
20231017,152800,15235314050,36750,36750,36750,36750,0
|
|
20231017,152700,15235314050,36750,36750,36750,36750,0
|
|
20231017,152600,15235314050,36750,36750,36750,36750,0
|
|
20231017,152500,15235314050,36750,36750,36750,36750,0
|
|
20231017,152400,15235314050,36750,36750,36750,36750,0
|
|
20231017,152300,15235314050,36750,36750,36750,36750,0
|
|
20231017,152200,15235314050,36750,36750,36750,36750,0
|
|
20231017,152100,15235314050,36750,36750,36750,36750,0
|
|
20231017,152000,15235314050,36750,36750,36750,36750,0
|
|
20231017,151900,15235314050,36750,36750,36750,36650,1645
|
|
20231017,151800,15174948500,36750,36700,36750,36650,3187
|
|
20231017,151700,15058091300,36650,36700,36750,36650,3347
|
|
20231017,151600,14935274000,36700,36750,36750,36700,1026
|
|
20231017,151500,14897611300,36700,36750,36800,36700,780
|
|
20231017,151400,14868949100,36750,36750,36800,36750,502
|
|
20231017,151300,14850495500,36750,36750,36800,36750,1302
|
|
20231017,151200,14802643250,36750,36750,36800,36750,441
|
|
20231017,151100,14786434750,36750,36750,36800,36750,739
|
|
20231017,151000,14759255550,36750,36750,36800,36700,2077
|
|
20231017,150900,14682970150,36750,36750,36800,36700,714
|
|
20231017,150800,14656732400,36700,36750,36750,36700,410
|
|
20231017,150700,14641675700,36700,36700,36800,36650,350
|
|
20231017,150600,14628818600,36800,36650,36800,36650,5083
|
|
20231017,150500,14442250350,36700,36650,36700,36600,3826
|
|
20231017,150400,14302051750,36650,36700,36700,36650,536
|
|
20231017,150300,14282405450,36650,36650,36700,36650,1086
|
|
20231017,150200,14242590950,36650,36650,36700,36650,1193
|
|
20231017,150100,14198859200,36700,36700,36700,36650,2487
|
|
20231017,150000,14107703850,36650,36650,36700,36650,1305
|
|
20231017,145900,14059865100,36650,36650,36700,36650,466
|
|
20231017,145800,14042774900,36650,36700,36700,36650,595
|
|
20231017,145700,14020952200,36650,36700,36750,36650,3247
|
|
20231017,145600,13901808150,36700,36700,36750,36700,719
|
|
20231017,145500,13875420650,36700,36700,36750,36700,1606
|
|
20231017,145400,13816455700,36700,36750,36750,36700,1916
|
|
20231017,145300,13746110600,36700,36700,36750,36700,1593
|
|
20231017,145200,13687634850,36700,36700,36750,36700,396
|
|
20231017,145100,13673095400,36700,36700,36750,36700,1126
|
|
20231017,145000,13631759300,36700,36700,36750,36700,717
|
|
20231017,144900,13605444850,36700,36750,36750,36700,888
|
|
20231017,144800,13572823750,36750,36750,36800,36750,3978
|
|
20231017,144700,13426624000,36750,36750,36800,36750,311
|
|
20231017,144600,13415194350,36750,36800,36800,36750,779
|
|
20231017,144500,13386562700,36750,36750,36800,36750,1606
|
|
20231017,144400,13327513100,36750,36800,36800,36750,221
|
|
20231017,144300,13319388000,36750,36750,36800,36750,1167
|
|
20231017,144200,13276483100,36800,36800,36800,36750,2174
|
|
20231017,144100,13196565900,36750,36750,36800,36750,771
|
|
20231017,144000,13168230250,36750,36750,36800,36750,531
|
|
20231017,143900,13148703350,36750,36750,36800,36750,1591
|
|
20231017,143800,13090214250,36750,36750,36800,36750,153
|
|
20231017,143700,13084590100,36750,36750,36800,36750,357
|
|
20231017,143600,13071460700,36750,36750,36800,36750,892
|
|
20231017,143500,13038668800,36800,36750,36800,36750,185
|
|
20231017,143400,13031867750,36750,36750,36800,36750,1086
|
|
20231017,143300,12991943750,36750,36750,36800,36750,716
|
|
20231017,143200,12965611250,36750,36750,36800,36750,995
|
|
20231017,143100,12929025500,36800,36800,36800,36750,439
|
|
20231017,143000,12912875050,36800,36750,36800,36750,904
|
|
20231017,142900,12879642800,36750,36800,36850,36750,2840
|
|
20231017,142800,12775133550,36800,36800,36850,36750,4198
|
|
20231017,142700,12620634800,36750,36750,36800,36750,1192
|
|
20231017,142600,12576806050,36800,36800,36800,36750,190
|
|
20231017,142500,12569816100,36750,36800,36800,36750,839
|
|
20231017,142400,12538971800,36750,36800,36800,36750,826
|
|
20231017,142300,12508583150,36750,36750,36800,36750,1508
|
|
20231017,142200,12453136650,36800,36750,36800,36750,386
|
|
20231017,142100,12438933650,36750,36750,36800,36750,55
|
|
20231017,142000,12436912100,36750,36800,36800,36750,1156
|
|
20231017,141900,12394424950,36800,36750,36800,36750,380
|
|
20231017,141800,12380453300,36800,36750,36800,36750,1352
|
|
20231017,141700,12330737500,36800,36750,36800,36750,1983
|
|
20231017,141600,12257817400,36750,36750,36800,36750,6779
|
|
20231017,141500,12008389800,36750,36800,36800,36750,239
|
|
20231017,141400,11999600850,36750,36750,36800,36750,1044
|
|
20231017,141300,11961194300,36750,36750,36800,36750,1027
|
|
20231017,141200,11923429000,36750,36800,36800,36750,99
|
|
20231017,141100,11919788600,36750,36750,36800,36750,873
|
|
20231017,141000,11887695550,36750,36750,36800,36750,560
|
|
20231017,140900,11867089950,36800,36750,36800,36750,960
|
|
20231017,140800,11831806600,36750,36750,36800,36750,221
|
|
20231017,140700,11823682750,36750,36800,36850,36750,1181
|
|
20231017,140600,11780238750,36750,36850,36850,36750,610
|
|
20231017,140500,11757783850,36800,36850,36850,36800,463
|
|
20231017,140400,11740745350,36850,36800,36850,36800,939
|
|
20231017,140300,11706181100,36800,36800,36800,36800,107
|
|
20231017,140200,11702243500,36800,36850,36850,36800,837
|
|
20231017,140100,11671437500,36800,36800,36850,36800,441
|
|
20231017,140000,11655204000,36800,36800,36850,36800,2347
|
|
20231017,135900,11568830700,36800,36800,36850,36800,2433
|
|
20231017,135800,11479225000,36800,36850,36850,36800,163
|
|
20231017,135700,11473226550,36800,36850,36850,36800,945
|
|
20231017,135600,11438436150,36800,36800,36850,36800,1608
|
|
20231017,135500,11379238650,36800,36850,36850,36800,769
|
|
20231017,135400,11350938550,36800,36800,36850,36800,69
|
|
20231017,135300,11348398450,36850,36800,36850,36800,1043
|
|
20231017,135200,11310004250,36800,36800,36850,36800,946
|
|
20231017,135100,11275182800,36800,36800,36850,36800,315
|
|
20231017,135000,11263590750,36800,36800,36850,36800,941
|
|
20231017,134900,11228955350,36800,36800,36850,36800,452
|
|
20231017,134800,11212316350,36800,36800,36850,36800,941
|
|
20231017,134700,11177687400,36850,36800,36850,36800,236
|
|
20231017,134600,11168997100,36850,36850,36850,36800,707
|
|
20231017,134500,11142973950,36800,36800,36850,36800,540
|
|
20231017,134400,11123085000,36800,36800,36850,36800,352
|
|
20231017,134300,11110128350,36800,36900,36900,36800,1952
|
|
20231017,134200,11038229750,36900,36800,36900,36800,1209
|
|
20231017,134100,10993664050,36800,36800,36850,36800,2511
|
|
20231017,134000,10901182200,36850,36850,36850,36800,984
|
|
20231017,133900,10864955900,36850,36800,36850,36800,1222
|
|
20231017,133800,10819959400,36800,36800,36850,36800,191
|
|
20231017,133700,10812926350,36800,36800,36850,36800,840
|
|
20231017,133600,10782005600,36800,36850,36850,36800,268
|
|
20231017,133500,10772140100,36850,36800,36850,36800,477
|
|
20231017,133400,10754566050,36800,36800,36850,36800,1008
|
|
20231017,133300,10717454150,36800,36850,36900,36800,1280
|
|
20231017,133200,10670279700,36800,36850,36850,36800,835
|
|
20231017,133100,10639542050,36850,36800,36850,36800,244
|
|
20231017,133000,10630553300,36850,36850,36900,36800,5115
|
|
20231017,132900,10442148850,36800,36850,36850,36800,685
|
|
20231017,132800,10416923700,36850,36850,36900,36800,8455
|
|
20231017,132700,10105312650,36850,36850,36900,36850,3144
|
|
20231017,132600,9989455950,36850,36850,36900,36850,581
|
|
20231017,132500,9968045350,36850,36850,36900,36850,586
|
|
20231017,132400,9946449800,36850,36850,36900,36850,92
|
|
20231017,132300,9943059350,36850,36850,36900,36850,872
|
|
20231017,132200,9910918200,36850,36900,36900,36850,137
|
|
20231017,132100,9905869200,36900,36850,36900,36850,1702
|
|
20231017,132000,9843091600,36850,36850,36900,36850,730
|
|
20231017,131900,9816186300,36900,36900,36900,36850,920
|
|
20231017,131800,9782269400,36900,36900,36900,36850,1115
|
|
20231017,131700,9741169500,36900,36950,36950,36850,3828
|
|
20231017,131600,9599938750,36900,36900,36950,36900,755
|
|
20231017,131500,9572072800,36900,36900,36950,36900,55
|
|
20231017,131400,9570043250,36900,36950,36950,36900,521
|
|
20231017,131300,9550806550,36950,36950,36950,36900,538
|
|
20231017,131200,9530941750,36950,36900,36950,36900,174
|
|
20231017,131100,9524516800,36900,36950,36950,36900,933
|
|
20231017,131000,9490079450,36950,36950,36950,36950,16
|
|
20231017,130900,9489488250,36950,36900,36950,36900,2358
|
|
20231017,130800,9402460850,36950,36850,37000,36850,3962
|
|
20231017,130700,9256237700,36850,36900,36900,36850,1149
|
|
20231017,130600,9213872450,36900,36900,36900,36900,217
|
|
20231017,130500,9205865150,36900,36900,36900,36850,128
|
|
20231017,130400,9201142800,36850,36900,36900,36850,774
|
|
20231017,130300,9172614300,36900,36900,36900,36850,249
|
|
20231017,130200,9163427100,36900,36850,36900,36850,699
|
|
20231017,130100,9137664200,36850,36900,36900,36850,112
|
|
20231017,130000,9133534900,36900,36900,36900,36850,825
|
|
20231017,125900,9103122300,36900,36900,36900,36850,246
|
|
20231017,125800,9094046450,36900,36900,36900,36850,354
|
|
20231017,125700,9080984000,36900,36850,36900,36850,990
|
|
20231017,125600,9044488550,36900,36900,36900,36850,367
|
|
20231017,125500,9030955850,36900,36850,36900,36850,1361
|
|
20231017,125400,8980792400,36850,36900,36900,36850,455
|
|
20231017,125300,8964020950,36850,36850,36900,36850,927
|
|
20231017,125200,8929857100,36850,36850,36900,36850,835
|
|
20231017,125100,8899077400,36850,36850,36950,36800,2255
|
|
20231017,125000,8815977150,36850,36900,36900,36800,4676
|
|
20231017,124900,8643607800,36950,36900,36950,36850,9602
|
|
20231017,124800,8289305150,36900,36950,36950,36900,3388
|
|
20231017,124700,8164171700,36950,36900,36950,36900,336
|
|
20231017,124600,8151759350,36900,36950,36950,36900,1632
|
|
20231017,124500,8091488150,36950,36900,36950,36900,513
|
|
20231017,124400,8072532850,36900,36950,37000,36900,953
|
|
20231017,124300,8037315800,37000,36950,37000,36950,624
|
|
20231017,124200,8014252350,36950,36950,37000,36950,472
|
|
20231017,124100,7996811700,36950,36950,37000,36950,2165
|
|
20231017,124000,7916800550,36950,37000,37000,36950,181
|
|
20231017,123900,7910112550,37000,37000,37000,36950,788
|
|
20231017,123800,7880991300,36950,36950,37000,36950,1226
|
|
20231017,123700,7835674700,36950,36950,37000,36950,679
|
|
20231017,123600,7810578400,36950,37000,37000,36950,142
|
|
20231017,123500,7805327750,36950,36950,36950,36950,101
|
|
20231017,123400,7801595800,36950,37000,37000,36950,710
|
|
20231017,123300,7775357400,37000,37000,37000,36950,38
|
|
20231017,123200,7773953150,37000,37000,37000,36950,937
|
|
20231017,123100,7739320400,37000,37000,37000,36950,50
|
|
20231017,123000,7737472550,36950,36950,37000,36950,929
|
|
20231017,122900,7703138950,37000,36950,37000,36950,87
|
|
20231017,122800,7699920700,36950,37000,37000,36950,220
|
|
20231017,122700,7691789250,37000,37000,37000,36950,924
|
|
20231017,122600,7657638500,37000,36950,37050,36950,222
|
|
20231017,122500,7649427800,36950,37050,37050,36950,2474
|
|
20231017,122400,7557937900,37000,37000,37000,37000,137
|
|
20231017,122300,7552868900,37000,37000,37050,36950,1554
|
|
20231017,122200,7495404000,37000,36950,37000,36950,662
|
|
20231017,122100,7470915700,36950,37000,37000,36950,614
|
|
20231017,122000,7448202400,37050,37000,37050,37000,454
|
|
20231017,121900,7431399300,37000,37000,37050,36950,1287
|
|
20231017,121800,7383792900,37000,37000,37050,37000,929
|
|
20231017,121700,7349416750,37000,37050,37050,37000,420
|
|
20231017,121600,7333862950,37000,37000,37050,37000,1410
|
|
20231017,121500,7281675600,37050,36950,37050,36950,1229
|
|
20231017,121400,7236192050,37000,37000,37000,36950,537
|
|
20231017,121300,7216336200,36950,37000,37000,36950,1069
|
|
20231017,121200,7176798350,37000,37000,37000,36950,1185
|
|
20231017,121100,7132955350,36950,37000,37000,36950,802
|
|
20231017,121000,7103315700,36950,36950,37000,36950,257
|
|
20231017,120900,7093814200,37000,37000,37000,36950,1275
|
|
20231017,120800,7046690250,36950,36950,37000,36950,160
|
|
20231017,120700,7040778200,36950,36900,37000,36900,1553
|
|
20231017,120600,6983402350,36900,36950,37000,36900,2698
|
|
20231017,120500,6883711900,36950,37000,37000,36950,1341
|
|
20231017,120400,6834146150,37000,37000,37050,36950,2630
|
|
20231017,120300,6736869000,37000,37050,37050,37000,17
|
|
20231017,120200,6736239950,37000,37050,37050,37000,583
|
|
20231017,120100,6714668900,37050,37050,37050,37000,72
|
|
20231017,120000,6712004150,37050,37050,37050,37000,666
|
|
20231017,115900,6687361500,37050,37050,37050,37000,89
|
|
20231017,115800,6684068400,37000,37000,37100,37000,448
|
|
20231017,115700,6667490900,37000,37050,37150,37000,3021
|
|
20231017,115600,6555462150,37100,37000,37100,37000,1515
|
|
20231017,115500,6499332150,37000,37050,37050,37000,902
|
|
20231017,115400,6465947000,37050,37050,37050,37000,251
|
|
20231017,115300,6456648350,37000,37000,37050,37000,883
|
|
20231017,115200,6423966850,37000,37050,37050,37000,146
|
|
20231017,115100,6418560050,37000,37100,37100,37000,669
|
|
20231017,115000,6393773400,37100,37050,37100,37050,995
|
|
20231017,114900,6356898200,37100,37050,37100,37050,247
|
|
20231017,114800,6347746700,37100,37050,37100,37050,983
|
|
20231017,114700,6311319250,37050,37050,37100,37050,555
|
|
20231017,114600,6290752600,37100,37100,37100,37050,685
|
|
20231017,114500,6265372150,37100,37100,37100,37050,57
|
|
20231017,114400,6263259550,37100,37100,37100,37050,523
|
|
20231017,114300,6243872600,37100,37100,37100,37100,42
|
|
20231017,114200,6242314400,37100,37050,37150,37050,143
|
|
20231017,114100,6237005800,37150,37050,37150,37050,681
|
|
20231017,114000,6211758850,37150,37100,37150,37050,77
|
|
20231017,113900,6208905800,37050,37100,37150,37050,1581
|
|
20231017,113800,6150310500,37150,37050,37150,37050,20
|
|
20231017,113700,6149569250,37100,37050,37150,37050,834
|
|
20231017,113600,6118654000,37100,37050,37100,37050,68
|
|
20231017,113500,6116133250,37050,37150,37150,37050,266
|
|
20231017,113400,6106268100,37050,37150,37150,37050,933
|
|
20231017,113300,6071683650,37150,37150,37150,37100,23
|
|
20231017,113200,6070829250,37150,37050,37250,37050,1347
|
|
20231017,113100,6020820600,37050,37050,37100,37050,8
|
|
20231017,113000,6020524050,37100,37100,37150,37100,853
|
|
20231017,112900,5988864900,37150,37100,37150,37100,111
|
|
20231017,112800,5984745400,37100,37100,37150,37100,637
|
|
20231017,112700,5961109100,37100,37100,37150,37100,733
|
|
20231017,112600,5933911500,37100,37150,37150,37100,126
|
|
20231017,112500,5929234400,37150,37150,37150,37100,892
|
|
20231017,112400,5896126950,37100,37150,37150,37100,139
|
|
20231017,112300,5890963150,37100,37100,37150,37100,874
|
|
20231017,112200,5858528200,37100,37150,37150,37100,40
|
|
20231017,112100,5857043250,37150,37100,37150,37050,817
|
|
20231017,112000,5826738000,37150,37100,37200,37100,803
|
|
20231017,111900,5796937900,37100,37100,37100,37100,294
|
|
20231017,111800,5786030500,37200,37150,37200,37100,631
|
|
20231017,111700,5762600450,37150,37250,37250,37150,270
|
|
20231017,111600,5752557650,37250,37150,37250,37100,1324
|
|
20231017,111500,5703393900,37200,37150,37200,37150,577
|
|
20231017,111400,5681953750,37150,37250,37250,37150,1318
|
|
20231017,111300,5632921700,37300,37300,37300,37200,132
|
|
20231017,111200,5628007400,37300,37200,37300,37200,374
|
|
20231017,111100,5614070250,37250,37250,37300,37200,1356
|
|
20231017,111000,5563578750,37300,37300,37300,37250,644
|
|
20231017,110900,5539561900,37300,37300,37350,37300,1227
|
|
20231017,110800,5493780800,37300,37300,37350,37300,363
|
|
20231017,110700,5480229650,37350,37300,37350,37300,618
|
|
20231017,110600,5457162750,37350,37350,37350,37300,50
|
|
20231017,110500,5455296050,37300,37300,37350,37300,246
|
|
20231017,110400,5446117000,37350,37350,37350,37300,224
|
|
20231017,110300,5437760050,37350,37300,37350,37300,352
|
|
20231017,110200,5424612900,37300,37250,37350,37250,2667
|
|
20231017,110100,5325183500,37250,37250,37250,37250,115
|
|
20231017,110000,5320899750,37200,37200,37250,37200,35
|
|
20231017,105900,5319597350,37200,37200,37250,37200,1057
|
|
20231017,105800,5280226300,37200,37250,37250,37200,202
|
|
20231017,105700,5272703150,37250,37200,37250,37200,171
|
|
20231017,105600,5266338800,37200,37100,37250,37100,1902
|
|
20231017,105500,5195654700,37100,37050,37100,37050,677
|
|
20231017,105400,5170539800,37050,37050,37100,37050,135
|
|
20231017,105300,5165536000,37100,37150,37150,37050,201
|
|
20231017,105200,5158078900,37050,37100,37100,37050,405
|
|
20231017,105100,5143058200,37100,37100,37150,37100,1572
|
|
20231017,105000,5084682100,37100,37050,37100,37000,894
|
|
20231017,104900,5051546400,37050,37050,37050,37050,75
|
|
20231017,104800,5048767650,37000,37050,37050,36950,151
|
|
20231017,104700,5043182500,36950,36950,37050,36950,662
|
|
20231017,104600,5018686100,37050,37000,37050,36950,265
|
|
20231017,104500,5008884800,36950,36950,37000,36950,681
|
|
20231017,104400,4983694500,36950,37000,37050,36950,2345
|
|
20231017,104300,4896942700,37000,36950,37000,36950,366
|
|
20231017,104200,4883415200,37000,36950,37000,36900,1538
|
|
20231017,104100,4826591350,36950,36900,36950,36900,234
|
|
20231017,104000,4817951000,36950,36950,36950,36900,233
|
|
20231017,103900,4809349550,36950,36950,36950,36900,883
|
|
20231017,103800,4776753050,36950,36950,37000,36900,615
|
|
20231017,103700,4754031100,36950,37000,37050,36950,2795
|
|
20231017,103600,4650695550,37000,37000,37050,37000,724
|
|
20231017,103500,4623903600,37000,37050,37050,37000,201
|
|
20231017,103400,4616459150,37050,37050,37050,37000,920
|
|
20231017,103300,4582411150,37000,37050,37050,37000,700
|
|
20231017,103200,4556499550,37000,37050,37050,37000,100
|
|
20231017,103100,4552797350,37000,37000,37050,37000,120
|
|
20231017,103000,4548353050,37050,37000,37050,37000,235
|
|
20231017,102900,4539650600,37000,37050,37050,37000,966
|
|
20231017,102800,4503866250,37050,37100,37100,37050,1823
|
|
20231017,102700,4436258800,37100,37100,37150,37100,281
|
|
20231017,102600,4425828800,37100,37100,37100,37100,38
|
|
20231017,102500,4424419000,37100,37100,37100,37100,117
|
|
20231017,102400,4420078300,37100,37100,37150,37050,948
|
|
20231017,102300,4384901200,37100,37100,37100,37050,265
|
|
20231017,102200,4375070500,37100,37100,37100,37050,46
|
|
20231017,102100,4373363950,37100,37100,37100,37050,147
|
|
20231017,102000,4367913250,37050,37050,37100,37050,3
|
|
20231017,101900,4367802050,37050,37050,37050,37050,73
|
|
20231017,101800,4365097400,37050,37100,37100,37050,298
|
|
20231017,101700,4354045300,37100,37050,37100,37050,173
|
|
20231017,101600,4347635500,37050,37050,37100,37050,407
|
|
20231017,101500,4332551200,37050,37050,37050,37050,69
|
|
20231017,101400,4329994750,37100,37050,37100,37050,88
|
|
20231017,101300,4326732450,37050,37050,37100,37050,85
|
|
20231017,101200,4323582900,37100,37050,37100,37050,968
|
|
20231017,101100,4287686350,37050,37100,37100,37050,59
|
|
20231017,101000,4285499550,37050,37050,37100,37000,1184
|
|
20231017,100900,4241644400,37050,37050,37050,37050,272
|
|
20231017,100800,4231566800,37000,37000,37050,37000,487
|
|
20231017,100700,4213534600,37050,37000,37050,37000,78
|
|
20231017,100600,4210644850,37000,37050,37050,37000,334
|
|
20231017,100500,4198281550,37050,37000,37050,36950,916
|
|
20231017,100400,4164373400,37000,37000,37000,37000,21
|
|
20231017,100300,4163596400,37050,37050,37050,37000,125
|
|
20231017,100200,4158967000,37050,37100,37100,36950,4231
|
|
20231017,100100,4002363250,37100,37050,37100,36950,5132
|
|
20231017,100000,3812550150,37000,37050,37050,37000,241
|
|
20231017,095900,3803630200,37050,37000,37050,37000,444
|
|
20231017,095800,3787180350,37000,37000,37050,37000,503
|
|
20231017,095700,3768565200,37000,37000,37050,37000,914
|
|
20231017,095600,3734741300,37000,37050,37050,37000,3282
|
|
20231017,095500,3613269950,37050,37050,37050,37000,172
|
|
20231017,095400,3606902200,37000,37000,37050,37000,557
|
|
20231017,095300,3586270950,37050,37100,37100,37000,4914
|
|
20231017,095200,3404162000,37100,37200,37200,37100,3758
|
|
20231017,095100,3264678150,37200,37200,37200,37150,63
|
|
20231017,095000,3262334750,37200,37150,37200,37100,536
|
|
20231017,094900,3242419250,37150,37150,37150,37100,1068
|
|
20231017,094800,3202759350,37100,37150,37150,37100,241
|
|
20231017,094700,3193812150,37150,37200,37200,37100,2416
|
|
20231017,094600,3104141250,37200,37100,37200,37100,1748
|
|
20231017,094500,3039253450,37150,37250,37300,37150,4071
|
|
20231017,094400,2887816000,37250,37250,37250,37250,49
|
|
20231017,094300,2885990750,37250,37300,37300,37200,1296
|
|
20231017,094200,2837729900,37250,37300,37350,37250,2109
|
|
20231017,094100,2759095450,37350,37300,37350,37300,377
|
|
20231017,094000,2745025650,37300,37350,37350,37300,132
|
|
20231017,093900,2740097450,37300,37300,37350,37300,132
|
|
20231017,093800,2735172100,37350,37350,37350,37300,588
|
|
20231017,093700,2713229650,37350,37400,37400,37250,2342
|
|
20231017,093600,2625801700,37400,37400,37450,37350,1886
|
|
20231017,093500,2555259650,37450,37400,37450,37400,230
|
|
20231017,093400,2546647550,37450,37400,37450,37400,342
|
|
20231017,093300,2533849550,37450,37400,37450,37400,1972
|
|
20231017,093200,2460073200,37400,37350,37400,37300,3396
|
|
20231017,093100,2333247500,37300,37300,37350,37300,98
|
|
20231017,093000,2329591850,37300,37250,37350,37200,345
|
|
20231017,092900,2316741200,37350,37200,37350,37150,1408
|
|
20231017,092800,2264367500,37200,37250,37300,37200,2600
|
|
20231017,092700,2167572900,37250,37300,37350,37250,855
|
|
20231017,092600,2135676800,37300,37300,37300,37250,705
|
|
20231017,092500,2109386550,37300,37300,37450,37250,634
|
|
20231017,092400,2085735300,37450,37400,37450,37350,1212
|
|
20231017,092300,2040438750,37400,37350,37400,37300,1848
|
|
20231017,092200,1971457250,37350,37350,37400,37300,1893
|
|
20231017,092100,1900794000,37350,37500,37550,37300,6217
|
|
20231017,092000,1667942700,37550,37500,37550,37500,198
|
|
20231017,091900,1660516850,37500,37550,37550,37500,674
|
|
20231017,091800,1635225150,37550,37550,37550,37500,354
|
|
20231017,091700,1621934250,37600,37550,37600,37500,2120
|
|
20231017,091600,1542328450,37600,37550,37600,37500,1384
|
|
20231017,091500,1490335450,37550,37400,37550,37400,2464
|
|
20231017,091400,1398053650,37500,37450,37500,37400,994
|
|
20231017,091300,1360845600,37450,37450,37500,37400,884
|
|
20231017,091200,1327734950,37500,37550,37550,37500,749
|
|
20231017,091100,1299623950,37600,37400,37600,37400,5750
|
|
20231017,091000,1084111650,37350,37400,37450,37300,2162
|
|
20231017,090900,1003298300,37350,37350,37400,37300,652
|
|
20231017,090800,978947200,37300,37450,37450,37250,2805
|
|
20231017,090700,874122750,37450,37450,37500,37300,1442
|
|
20231017,090600,820169250,37450,37400,37500,37300,3752
|
|
20231017,090500,679704350,37400,37350,37400,37250,2615
|
|
20231017,090400,582058850,37350,37400,37450,37350,3192
|
|
20231017,090300,462706550,37400,37350,37500,37350,2658
|
|
20231017,090200,363208450,37400,37500,37500,37300,1736
|
|
20231017,090100,298283250,37450,37500,37500,37400,2966
|
|
20231017,090000,187131850,37500,37200,37500,37150,5022
|