676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,201200,10654426450,35750,35750,35750,35750,0
|
|
20231020,201100,10654426450,35750,35750,35750,35750,0
|
|
20231020,201000,10654426450,35750,35750,35750,35750,0
|
|
20231020,200900,10654426450,35750,35750,35750,35750,0
|
|
20231020,200800,10654426450,35750,35750,35750,35750,0
|
|
20231020,200700,10654426450,35750,35750,35750,35750,0
|
|
20231020,200600,10654426450,35750,35750,35750,35750,0
|
|
20231020,200500,10654426450,35750,35750,35750,35750,0
|
|
20231020,200400,10654426450,35750,35750,35750,35750,0
|
|
20231020,200300,10654426450,35750,35750,35750,35750,0
|
|
20231020,200200,10654426450,35750,35750,35750,35750,0
|
|
20231020,200100,10654426450,35750,35750,35750,35750,0
|
|
20231020,200000,10654426450,35750,35750,35750,35750,0
|
|
20231020,195900,10654426450,35750,35750,35750,35750,0
|
|
20231020,195800,10654426450,35750,35750,35750,35750,0
|
|
20231020,195700,10654426450,35750,35750,35750,35750,0
|
|
20231020,195600,10654426450,35750,35750,35750,35750,0
|
|
20231020,195500,10654426450,35750,35750,35750,35750,0
|
|
20231020,195400,10654426450,35750,35750,35750,35750,0
|
|
20231020,195300,10654426450,35750,35750,35750,35750,0
|
|
20231020,195200,10654426450,35750,35750,35750,35750,0
|
|
20231020,195100,10654426450,35750,35750,35750,35750,0
|
|
20231020,195000,10654426450,35750,35750,35750,35750,0
|
|
20231020,194900,10654426450,35750,35750,35750,35750,0
|
|
20231020,194800,10654426450,35750,35750,35750,35750,0
|
|
20231020,194700,10654426450,35750,35750,35750,35750,0
|
|
20231020,194600,10654426450,35750,35750,35750,35750,0
|
|
20231020,194500,10654426450,35750,35750,35750,35750,0
|
|
20231020,194400,10654426450,35750,35750,35750,35750,0
|
|
20231020,194300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,194200,10654426450,35750,35750,35750,35750,0
|
|
20231020,194100,10654426450,35750,35750,35750,35750,0
|
|
20231020,194000,10654426450,35750,35750,35750,35750,0
|
|
20231020,193900,10654426450,35750,35750,35750,35750,0
|
|
20231020,193800,10654426450,35750,35750,35750,35750,0
|
|
20231020,193700,10654426450,35750,35750,35750,35750,0
|
|
20231020,193600,10654426450,35750,35750,35750,35750,0
|
|
20231020,193500,10654426450,35750,35750,35750,35750,0
|
|
20231020,193400,10654426450,35750,35750,35750,35750,0
|
|
20231020,193300,10654426450,35750,35750,35750,35750,0
|
|
20231020,193200,10654426450,35750,35750,35750,35750,0
|
|
20231020,193100,10654426450,35750,35750,35750,35750,0
|
|
20231020,193000,10654426450,35750,35750,35750,35750,0
|
|
20231020,192900,10654426450,35750,35750,35750,35750,0
|
|
20231020,192800,10654426450,35750,35750,35750,35750,0
|
|
20231020,192700,10654426450,35750,35750,35750,35750,0
|
|
20231020,192600,10654426450,35750,35750,35750,35750,0
|
|
20231020,192500,10654426450,35750,35750,35750,35750,0
|
|
20231020,192400,10654426450,35750,35750,35750,35750,0
|
|
20231020,192300,10654426450,35750,35750,35750,35750,0
|
|
20231020,192200,10654426450,35750,35750,35750,35750,0
|
|
20231020,192100,10654426450,35750,35750,35750,35750,0
|
|
20231020,192000,10654426450,35750,35750,35750,35750,0
|
|
20231020,191900,10654426450,35750,35750,35750,35750,0
|
|
20231020,191800,10654426450,35750,35750,35750,35750,0
|
|
20231020,191700,10654426450,35750,35750,35750,35750,0
|
|
20231020,191600,10654426450,35750,35750,35750,35750,0
|
|
20231020,191500,10654426450,35750,35750,35750,35750,0
|
|
20231020,191400,10654426450,35750,35750,35750,35750,0
|
|
20231020,191300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,191200,10654426450,35750,35750,35750,35750,0
|
|
20231020,191100,10654426450,35750,35750,35750,35750,0
|
|
20231020,191000,10654426450,35750,35750,35750,35750,0
|
|
20231020,190900,10654426450,35750,35750,35750,35750,0
|
|
20231020,190800,10654426450,35750,35750,35750,35750,0
|
|
20231020,190700,10654426450,35750,35750,35750,35750,0
|
|
20231020,190600,10654426450,35750,35750,35750,35750,0
|
|
20231020,190500,10654426450,35750,35750,35750,35750,0
|
|
20231020,190400,10654426450,35750,35750,35750,35750,0
|
|
20231020,190300,10654426450,35750,35750,35750,35750,0
|
|
20231020,190200,10654426450,35750,35750,35750,35750,0
|
|
20231020,190100,10654426450,35750,35750,35750,35750,0
|
|
20231020,190000,10654426450,35750,35750,35750,35750,0
|
|
20231020,185900,10654426450,35750,35750,35750,35750,0
|
|
20231020,185800,10654426450,35750,35750,35750,35750,0
|
|
20231020,185700,10654426450,35750,35750,35750,35750,0
|
|
20231020,185600,10654426450,35750,35750,35750,35750,0
|
|
20231020,185500,10654426450,35750,35750,35750,35750,0
|
|
20231020,185400,10654426450,35750,35750,35750,35750,0
|
|
20231020,185300,10654426450,35750,35750,35750,35750,0
|
|
20231020,185200,10654426450,35750,35750,35750,35750,0
|
|
20231020,185100,10654426450,35750,35750,35750,35750,0
|
|
20231020,185000,10654426450,35750,35750,35750,35750,0
|
|
20231020,184900,10654426450,35750,35750,35750,35750,0
|
|
20231020,184800,10654426450,35750,35750,35750,35750,0
|
|
20231020,184700,10654426450,35750,35750,35750,35750,0
|
|
20231020,184600,10654426450,35750,35750,35750,35750,0
|
|
20231020,184500,10654426450,35750,35750,35750,35750,0
|
|
20231020,184400,10654426450,35750,35750,35750,35750,0
|
|
20231020,184300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,184200,10654426450,35750,35750,35750,35750,0
|
|
20231020,184100,10654426450,35750,35750,35750,35750,0
|
|
20231020,184000,10654426450,35750,35750,35750,35750,0
|
|
20231020,183900,10654426450,35750,35750,35750,35750,0
|
|
20231020,183800,10654426450,35750,35750,35750,35750,0
|
|
20231020,183700,10654426450,35750,35750,35750,35750,0
|
|
20231020,183600,10654426450,35750,35750,35750,35750,0
|
|
20231020,183500,10654426450,35750,35750,35750,35750,0
|
|
20231020,183400,10654426450,35750,35750,35750,35750,0
|
|
20231020,183300,10654426450,35750,35750,35750,35750,0
|
|
20231020,183200,10654426450,35750,35750,35750,35750,0
|
|
20231020,183100,10654426450,35750,35750,35750,35750,0
|
|
20231020,183000,10654426450,35750,35750,35750,35750,0
|
|
20231020,182900,10654426450,35750,35750,35750,35750,0
|
|
20231020,182800,10654426450,35750,35750,35750,35750,0
|
|
20231020,182700,10654426450,35750,35750,35750,35750,0
|
|
20231020,182600,10654426450,35750,35750,35750,35750,0
|
|
20231020,182500,10654426450,35750,35750,35750,35750,0
|
|
20231020,182400,10654426450,35750,35750,35750,35750,0
|
|
20231020,182300,10654426450,35750,35750,35750,35750,0
|
|
20231020,182200,10654426450,35750,35750,35750,35750,0
|
|
20231020,182100,10654426450,35750,35750,35750,35750,0
|
|
20231020,182000,10654426450,35750,35750,35750,35750,0
|
|
20231020,181900,10654426450,35750,35750,35750,35750,0
|
|
20231020,181800,10654426450,35750,35750,35750,35750,0
|
|
20231020,181700,10654426450,35750,35750,35750,35750,0
|
|
20231020,181600,10654426450,35750,35750,35750,35750,0
|
|
20231020,181500,10654426450,35750,35750,35750,35750,0
|
|
20231020,181400,10654426450,35750,35750,35750,35750,0
|
|
20231020,181300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,181200,10654426450,35750,35750,35750,35750,0
|
|
20231020,181100,10654426450,35750,35750,35750,35750,0
|
|
20231020,181000,10654426450,35750,35750,35750,35750,0
|
|
20231020,180900,10654426450,35750,35750,35750,35750,0
|
|
20231020,180800,10654426450,35750,35750,35750,35750,0
|
|
20231020,180700,10654426450,35750,35750,35750,35750,0
|
|
20231020,180600,10654426450,35750,35750,35750,35750,0
|
|
20231020,180500,10654426450,35750,35750,35750,35750,0
|
|
20231020,180400,10654426450,35750,35750,35750,35750,0
|
|
20231020,180300,10654426450,35750,35750,35750,35750,0
|
|
20231020,180200,10654426450,35750,35750,35750,35750,0
|
|
20231020,180100,10654426450,35750,35750,35750,35750,0
|
|
20231020,180000,10654426450,35750,35750,35750,35750,0
|
|
20231020,175900,10654426450,35750,35750,35750,35750,0
|
|
20231020,175800,10654426450,35750,35750,35750,35750,0
|
|
20231020,175700,10654426450,35750,35750,35750,35750,0
|
|
20231020,175600,10654426450,35750,35750,35750,35750,0
|
|
20231020,175500,10654426450,35750,35750,35750,35750,0
|
|
20231020,175400,10654426450,35750,35750,35750,35750,0
|
|
20231020,175300,10654426450,35750,35750,35750,35750,0
|
|
20231020,175200,10654426450,35750,35750,35750,35750,0
|
|
20231020,175100,10654426450,35750,35750,35750,35750,0
|
|
20231020,175000,10654426450,35750,35750,35750,35750,0
|
|
20231020,174900,10654426450,35750,35750,35750,35750,0
|
|
20231020,174800,10654426450,35750,35750,35750,35750,0
|
|
20231020,174700,10654426450,35750,35750,35750,35750,0
|
|
20231020,174600,10654426450,35750,35750,35750,35750,0
|
|
20231020,174500,10654426450,35750,35750,35750,35750,0
|
|
20231020,174400,10654426450,35750,35750,35750,35750,0
|
|
20231020,174300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,174200,10654426450,35750,35750,35750,35750,0
|
|
20231020,174100,10654426450,35750,35750,35750,35750,0
|
|
20231020,174000,10654426450,35750,35750,35750,35750,0
|
|
20231020,173900,10654426450,35750,35750,35750,35750,0
|
|
20231020,173800,10654426450,35750,35750,35750,35750,0
|
|
20231020,173700,10654426450,35750,35750,35750,35750,0
|
|
20231020,173600,10654426450,35750,35750,35750,35750,0
|
|
20231020,173500,10654426450,35750,35750,35750,35750,0
|
|
20231020,173400,10654426450,35750,35750,35750,35750,0
|
|
20231020,173300,10654426450,35750,35750,35750,35750,0
|
|
20231020,173200,10654426450,35750,35750,35750,35750,0
|
|
20231020,173100,10654426450,35750,35750,35750,35750,0
|
|
20231020,173000,10654426450,35750,35750,35750,35750,0
|
|
20231020,172900,10654426450,35750,35750,35750,35750,0
|
|
20231020,172800,10654426450,35750,35750,35750,35750,0
|
|
20231020,172700,10654426450,35750,35750,35750,35750,0
|
|
20231020,172600,10654426450,35750,35750,35750,35750,0
|
|
20231020,172500,10654426450,35750,35750,35750,35750,0
|
|
20231020,172400,10654426450,35750,35750,35750,35750,0
|
|
20231020,172300,10654426450,35750,35750,35750,35750,0
|
|
20231020,172200,10654426450,35750,35750,35750,35750,0
|
|
20231020,172100,10654426450,35750,35750,35750,35750,0
|
|
20231020,172000,10654426450,35750,35750,35750,35750,0
|
|
20231020,171900,10654426450,35750,35750,35750,35750,0
|
|
20231020,171800,10654426450,35750,35750,35750,35750,0
|
|
20231020,171700,10654426450,35750,35750,35750,35750,0
|
|
20231020,171600,10654426450,35750,35750,35750,35750,0
|
|
20231020,171500,10654426450,35750,35750,35750,35750,0
|
|
20231020,171400,10654426450,35750,35750,35750,35750,0
|
|
20231020,171300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,171200,10654426450,35750,35750,35750,35750,0
|
|
20231020,171100,10654426450,35750,35750,35750,35750,0
|
|
20231020,171000,10654426450,35750,35750,35750,35750,0
|
|
20231020,170900,10654426450,35750,35750,35750,35750,0
|
|
20231020,170800,10654426450,35750,35750,35750,35750,0
|
|
20231020,170700,10654426450,35750,35750,35750,35750,0
|
|
20231020,170600,10654426450,35750,35750,35750,35750,0
|
|
20231020,170500,10654426450,35750,35750,35750,35750,0
|
|
20231020,170400,10654426450,35750,35750,35750,35750,0
|
|
20231020,170300,10654426450,35750,35750,35750,35750,0
|
|
20231020,170200,10654426450,35750,35750,35750,35750,0
|
|
20231020,170100,10654426450,35750,35750,35750,35750,0
|
|
20231020,170000,10654426450,35750,35750,35750,35750,0
|
|
20231020,165900,10654426450,35750,35750,35750,35750,0
|
|
20231020,165800,10654426450,35750,35750,35750,35750,0
|
|
20231020,165700,10654426450,35750,35750,35750,35750,0
|
|
20231020,165600,10654426450,35750,35750,35750,35750,0
|
|
20231020,165500,10654426450,35750,35750,35750,35750,0
|
|
20231020,165400,10654426450,35750,35750,35750,35750,0
|
|
20231020,165300,10654426450,35750,35750,35750,35750,0
|
|
20231020,165200,10654426450,35750,35750,35750,35750,0
|
|
20231020,165100,10654426450,35750,35750,35750,35750,0
|
|
20231020,165000,10654426450,35750,35750,35750,35750,0
|
|
20231020,164900,10654426450,35750,35750,35750,35750,0
|
|
20231020,164800,10654426450,35750,35750,35750,35750,0
|
|
20231020,164700,10654426450,35750,35750,35750,35750,0
|
|
20231020,164600,10654426450,35750,35750,35750,35750,0
|
|
20231020,164500,10654426450,35750,35750,35750,35750,0
|
|
20231020,164400,10654426450,35750,35750,35750,35750,0
|
|
20231020,164300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,164200,10654426450,35750,35750,35750,35750,0
|
|
20231020,164100,10654426450,35750,35750,35750,35750,0
|
|
20231020,164000,10654426450,35750,35750,35750,35750,0
|
|
20231020,163900,10654426450,35750,35750,35750,35750,0
|
|
20231020,163800,10654426450,35750,35750,35750,35750,0
|
|
20231020,163700,10654426450,35750,35750,35750,35750,0
|
|
20231020,163600,10654426450,35750,35750,35750,35750,0
|
|
20231020,163500,10654426450,35750,35750,35750,35750,0
|
|
20231020,163400,10654426450,35750,35750,35750,35750,0
|
|
20231020,163300,10654426450,35750,35750,35750,35750,0
|
|
20231020,163200,10654426450,35750,35750,35750,35750,0
|
|
20231020,163100,10654426450,35750,35750,35750,35750,0
|
|
20231020,163000,10654426450,35750,35750,35750,35750,0
|
|
20231020,162900,10654426450,35750,35750,35750,35750,0
|
|
20231020,162800,10654426450,35750,35750,35750,35750,0
|
|
20231020,162700,10654426450,35750,35750,35750,35750,0
|
|
20231020,162600,10654426450,35750,35750,35750,35750,0
|
|
20231020,162500,10654426450,35750,35750,35750,35750,0
|
|
20231020,162400,10654426450,35750,35750,35750,35750,0
|
|
20231020,162300,10654426450,35750,35750,35750,35750,0
|
|
20231020,162200,10654426450,35750,35750,35750,35750,0
|
|
20231020,162100,10654426450,35750,35750,35750,35750,0
|
|
20231020,162000,10654426450,35750,35750,35750,35750,0
|
|
20231020,161900,10654426450,35750,35750,35750,35750,0
|
|
20231020,161800,10654426450,35750,35750,35750,35750,0
|
|
20231020,161700,10654426450,35750,35750,35750,35750,0
|
|
20231020,161600,10654426450,35750,35750,35750,35750,0
|
|
20231020,161500,10654426450,35750,35750,35750,35750,0
|
|
20231020,161400,10654426450,35750,35750,35750,35750,0
|
|
20231020,161300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,161200,10654426450,35750,35750,35750,35750,0
|
|
20231020,161100,10654426450,35750,35750,35750,35750,0
|
|
20231020,161000,10654426450,35750,35750,35750,35750,0
|
|
20231020,160900,10654426450,35750,35750,35750,35750,0
|
|
20231020,160800,10654426450,35750,35750,35750,35750,0
|
|
20231020,160700,10654426450,35750,35750,35750,35750,0
|
|
20231020,160600,10654426450,35750,35750,35750,35750,0
|
|
20231020,160500,10654426450,35750,35750,35750,35750,0
|
|
20231020,160400,10654426450,35750,35750,35750,35750,0
|
|
20231020,160300,10654426450,35750,35750,35750,35750,0
|
|
20231020,160200,10654426450,35750,35750,35750,35750,0
|
|
20231020,160100,10654426450,35750,35750,35750,35750,0
|
|
20231020,160000,10654426450,35750,35750,35750,35750,0
|
|
20231020,155900,10654426450,35750,35750,35750,35750,0
|
|
20231020,155800,10654426450,35750,35750,35750,35750,0
|
|
20231020,155700,10654426450,35750,35750,35750,35750,0
|
|
20231020,155600,10654426450,35750,35750,35750,35750,0
|
|
20231020,155500,10654426450,35750,35750,35750,35750,0
|
|
20231020,155400,10654426450,35750,35750,35750,35750,0
|
|
20231020,155300,10654426450,35750,35750,35750,35750,0
|
|
20231020,155200,10654426450,35750,35750,35750,35750,0
|
|
20231020,155100,10654426450,35750,35750,35750,35750,0
|
|
20231020,155000,10654426450,35750,35750,35750,35750,0
|
|
20231020,154900,10654426450,35750,35750,35750,35750,0
|
|
20231020,154800,10654426450,35750,35750,35750,35750,0
|
|
20231020,154700,10654426450,35750,35750,35750,35750,0
|
|
20231020,154600,10654426450,35750,35750,35750,35750,0
|
|
20231020,154500,10654426450,35750,35750,35750,35750,0
|
|
20231020,154400,10654426450,35750,35750,35750,35750,0
|
|
20231020,154300,10654426450,35750,35750,35750,35750,12001
|
|
20231020,154200,10654426450,35750,35750,35750,35750,0
|
|
20231020,154100,10654426450,35750,35750,35750,35750,0
|
|
20231020,154000,10654426450,35750,35750,35750,35750,0
|
|
20231020,153900,10654426450,35750,35750,35750,35750,0
|
|
20231020,153800,10654426450,35750,35750,35750,35750,0
|
|
20231020,153700,10654426450,35750,35750,35750,35750,0
|
|
20231020,153600,10654426450,35750,35750,35750,35750,0
|
|
20231020,153500,10654426450,35750,35750,35750,35750,0
|
|
20231020,153400,10654426450,35750,35750,35750,35750,0
|
|
20231020,153300,10654426450,35750,35750,35750,35750,0
|
|
20231020,153200,10654426450,35750,35750,35750,35750,0
|
|
20231020,153100,10654426450,35750,35750,35750,35750,0
|
|
20231020,153000,10654426450,35750,35750,35750,35750,12001
|
|
20231020,152900,10225390700,35850,35850,35850,35850,0
|
|
20231020,152800,10225390700,35850,35850,35850,35850,0
|
|
20231020,152700,10225390700,35850,35850,35850,35850,0
|
|
20231020,152600,10225390700,35850,35850,35850,35850,0
|
|
20231020,152500,10225390700,35850,35850,35850,35850,0
|
|
20231020,152400,10225390700,35850,35850,35850,35850,0
|
|
20231020,152300,10225390700,35850,35850,35850,35850,0
|
|
20231020,152200,10225390700,35850,35850,35850,35850,0
|
|
20231020,152100,10225390700,35850,35850,35850,35850,0
|
|
20231020,152000,10225390700,35850,35850,35850,35850,0
|
|
20231020,151900,10225390700,35850,35850,35850,35800,739
|
|
20231020,151800,10198903650,35850,35850,35900,35800,530
|
|
20231020,151700,10179891300,35800,35750,35800,35750,1223
|
|
20231020,151600,10136125800,35750,35850,35850,35750,653
|
|
20231020,151500,10112758100,35800,35850,35850,35800,621
|
|
20231020,151400,10090518450,35800,35800,35850,35800,874
|
|
20231020,151300,10059225550,35800,35800,35850,35800,606
|
|
20231020,151200,10037528500,35850,35850,35900,35800,1205
|
|
20231020,151100,9994326750,35850,35900,35900,35850,180
|
|
20231020,151000,9987869400,35850,35950,35950,35850,204
|
|
20231020,150900,9980543900,35950,35900,35950,35900,442
|
|
20231020,150800,9964669900,35950,35950,36000,35900,920
|
|
20231020,150700,9931598100,35900,35950,36000,35900,911
|
|
20231020,150600,9898855800,35950,35950,35950,35900,1525
|
|
20231020,150500,9844036650,35900,35850,35950,35850,602
|
|
20231020,150400,9822415600,35900,35950,35950,35850,1490
|
|
20231020,150300,9768905600,35900,35900,35950,35900,957
|
|
20231020,150200,9734526400,35900,35950,36000,35850,1994
|
|
20231020,150100,9662882150,35900,35900,35950,35900,350
|
|
20231020,150000,9650316800,35900,35850,35900,35850,1508
|
|
20231020,145900,9596212150,35850,35950,35950,35800,1171
|
|
20231020,145800,9554207350,35900,35800,36000,35800,2968
|
|
20231020,145700,9447509400,35850,35850,36000,35850,2348
|
|
20231020,145600,9363217000,35800,35800,35900,35800,702
|
|
20231020,145500,9338057300,35800,35850,35900,35800,866
|
|
20231020,145400,9307026350,35800,35800,35900,35800,675
|
|
20231020,145300,9282813300,35800,35850,35900,35800,1062
|
|
20231020,145200,9244727100,35850,35850,35950,35800,982
|
|
20231020,145100,9209518150,35800,35800,35900,35800,963
|
|
20231020,145000,9175005450,35800,35850,35900,35800,3152
|
|
20231020,144900,9062014550,35800,35850,35850,35800,947
|
|
20231020,144800,9028080200,35850,35850,35850,35800,773
|
|
20231020,144700,9000378300,35850,35850,35900,35800,990
|
|
20231020,144600,8964900650,35800,35850,35900,35800,1234
|
|
20231020,144500,8920667200,35850,35800,35850,35800,919
|
|
20231020,144400,8887734850,35850,35700,35850,35700,2936
|
|
20231020,144300,8782771300,35750,35750,35800,35750,1359
|
|
20231020,144200,8734179650,35750,35750,35800,35750,274
|
|
20231020,144100,8724380700,35750,35750,35800,35750,352
|
|
20231020,144000,8711796600,35750,35800,35800,35750,531
|
|
20231020,143900,8692802400,35750,35750,35800,35750,384
|
|
20231020,143800,8679072800,35750,35800,35800,35750,587
|
|
20231020,143700,8658080600,35800,35750,35850,35750,4014
|
|
20231020,143600,8514371100,35750,35800,35850,35750,626
|
|
20231020,143500,8491964850,35800,35850,35850,35800,626
|
|
20231020,143400,8469552100,35800,35850,35850,35800,640
|
|
20231020,143300,8446621250,35850,35800,35850,35800,418
|
|
20231020,143200,8431654800,35800,35850,35900,35800,957
|
|
20231020,143100,8397376700,35900,35850,35900,35850,329
|
|
20231020,143000,8385581100,35850,35900,35900,35850,392
|
|
20231020,142900,8371523450,35850,35850,35900,35850,309
|
|
20231020,142800,8360443850,35850,35850,35900,35850,289
|
|
20231020,142700,8350080500,35900,35850,35900,35850,304
|
|
20231020,142600,8339177150,35900,35850,35900,35850,375
|
|
20231020,142500,8325731000,35850,35900,35900,35850,1921
|
|
20231020,142400,8256774150,35950,35900,35950,35900,469
|
|
20231020,142300,8239931450,35900,35950,35950,35900,1027
|
|
20231020,142200,8203025850,35950,35950,36000,35950,194
|
|
20231020,142100,8196050100,35950,35950,36000,35950,437
|
|
20231020,142000,8180331800,35950,36000,36000,35950,178
|
|
20231020,141900,8173929850,35950,36000,36000,35950,343
|
|
20231020,141800,8161595650,35950,36000,36000,35950,295
|
|
20231020,141700,8150980450,36000,36000,36050,35950,460
|
|
20231020,141600,8134424150,36050,35900,36050,35850,5062
|
|
20231020,141500,7952647500,35900,35900,35950,35900,252
|
|
20231020,141400,7943598650,35900,35900,35950,35900,372
|
|
20231020,141300,7930238950,35900,35900,35950,35900,240
|
|
20231020,141200,7921621200,35900,35950,36000,35900,438
|
|
20231020,141100,7905882450,36000,36000,36050,35950,779
|
|
20231020,141000,7877835600,36000,36000,36050,36000,397
|
|
20231020,140900,7863542250,36000,36100,36100,36000,358
|
|
20231020,140800,7850644550,36050,36100,36100,36050,307
|
|
20231020,140700,7839572000,36050,36100,36100,36050,265
|
|
20231020,140600,7830016550,36100,36100,36150,36050,2464
|
|
20231020,140500,7741082250,36100,36150,36150,36100,342
|
|
20231020,140400,7728726700,36150,36150,36150,36100,208
|
|
20231020,140300,7721214650,36150,36150,36150,36100,356
|
|
20231020,140200,7708356750,36150,36100,36150,36100,286
|
|
20231020,140100,7698025200,36150,36100,36150,36100,385
|
|
20231020,140000,7684125350,36150,36150,36150,36100,61
|
|
20231020,135900,7681920850,36100,36150,36150,36100,327
|
|
20231020,135800,7670107700,36200,36150,36200,36150,262
|
|
20231020,135700,7660631800,36150,36150,36200,36150,436
|
|
20231020,135600,7644863600,36100,36150,36200,36100,437
|
|
20231020,135500,7629076250,36100,36200,36200,36100,346
|
|
20231020,135400,7616567750,36150,36200,36250,36150,244
|
|
20231020,135300,7607739750,36200,36150,36200,36150,1097
|
|
20231020,135200,7568048450,36200,36200,36200,36100,363
|
|
20231020,135100,7554920850,36200,36200,36200,36150,363
|
|
20231020,135000,7541792300,36200,36150,36200,36150,256
|
|
20231020,134900,7532533400,36200,36150,36200,36150,146
|
|
20231020,134800,7527251300,36200,36150,36200,36150,536
|
|
20231020,134700,7507873400,36200,36200,36200,36150,196
|
|
20231020,134600,7500782400,36150,36200,36200,36150,359
|
|
20231020,134500,7487797300,36200,36200,36200,36150,215
|
|
20231020,134400,7480019000,36200,36200,36200,36150,285
|
|
20231020,134300,7469707850,36200,36150,36200,36100,436
|
|
20231020,134200,7453941050,36150,36150,36200,36100,587
|
|
20231020,134100,7432729600,36200,36200,36200,36100,424
|
|
20231020,134000,7417394050,36200,36150,36200,36150,654
|
|
20231020,133900,7393741650,36150,36150,36150,36100,399
|
|
20231020,133800,7379322400,36100,36150,36150,36100,436
|
|
20231020,133700,7363571650,36150,36050,36150,36050,342
|
|
20231020,133600,7351219150,36100,36100,36100,36050,427
|
|
20231020,133500,7335808650,36150,36150,36150,36100,358
|
|
20231020,133400,7322873100,36150,36150,36150,36100,420
|
|
20231020,133300,7307697700,36100,36100,36150,36050,490
|
|
20231020,133200,7290010350,36100,36050,36100,36000,489
|
|
20231020,133100,7272387050,36050,36000,36050,36000,332
|
|
20231020,133000,7260430450,36050,36100,36100,36000,188
|
|
20231020,132900,7253649900,36100,36100,36100,36000,391
|
|
20231020,132800,7239549050,36100,36000,36100,35950,238
|
|
20231020,132700,7230979000,36000,36050,36050,35950,444
|
|
20231020,132600,7215003600,36050,35950,36050,35950,586
|
|
20231020,132500,7193905600,35900,35950,36000,35900,343
|
|
20231020,132400,7181571700,36000,35950,36000,35950,559
|
|
20231020,132300,7161471650,35950,35950,36000,35900,643
|
|
20231020,132200,7138362650,35900,35950,35950,35900,132
|
|
20231020,132100,7133620200,35950,35950,35950,35900,222
|
|
20231020,132000,7125645750,35900,35900,35950,35850,906
|
|
20231020,131900,7093115800,35900,35850,35900,35850,546
|
|
20231020,131800,7073520450,35900,35900,35900,35850,114
|
|
20231020,131700,7069430500,35850,35900,35900,35850,375
|
|
20231020,131600,7055976750,35900,35850,35900,35850,81
|
|
20231020,131500,7053069350,35900,35850,35900,35850,359
|
|
20231020,131400,7040196150,35900,35900,35900,35850,103
|
|
20231020,131300,7036498950,35900,36000,36000,35850,1738
|
|
20231020,131200,6974002650,36000,36050,36050,36000,431
|
|
20231020,131100,6958480650,36050,36050,36050,36000,226
|
|
20231020,131000,6950337800,36050,36050,36050,36000,206
|
|
20231020,130900,6942914550,36050,36050,36050,36000,243
|
|
20231020,130800,6934159600,36050,36100,36100,36050,584
|
|
20231020,130700,6913104900,36100,36100,36100,36050,191
|
|
20231020,130600,6906213150,36100,36100,36100,36050,208
|
|
20231020,130500,6898707850,36100,36050,36100,36050,130
|
|
20231020,130400,6894021050,36050,36100,36100,36050,265
|
|
20231020,130300,6884460200,36100,36100,36100,36050,65
|
|
20231020,130200,6882114200,36100,36050,36100,36050,393
|
|
20231020,130100,6867940300,36050,36100,36100,36050,200
|
|
20231020,130000,6860723950,36100,36100,36100,36050,108
|
|
20231020,125900,6856828550,36050,36100,36150,36050,388
|
|
20231020,125800,6842824850,36100,36100,36100,36050,229
|
|
20231020,125700,6834566150,36100,36100,36100,36050,230
|
|
20231020,125600,6826266250,36100,36050,36100,36050,358
|
|
20231020,125500,6813354500,36050,36050,36050,36000,336
|
|
20231020,125400,6801247150,36050,36050,36050,36000,521
|
|
20231020,125300,6782471100,36000,36050,36100,36000,570
|
|
20231020,125200,6761923700,36050,36000,36050,36000,408
|
|
20231020,125100,6747221650,36050,36050,36050,36000,277
|
|
20231020,125000,6737240100,36050,36000,36050,36000,219
|
|
20231020,124900,6729348650,36050,36100,36100,36000,433
|
|
20231020,124800,6713732350,36100,36050,36100,36050,483
|
|
20231020,124700,6696312950,36050,36050,36050,36000,205
|
|
20231020,124600,6688927000,36050,36000,36050,36000,212
|
|
20231020,124500,6681286750,36050,36050,36050,36000,373
|
|
20231020,124400,6667848900,36050,36050,36050,36000,382
|
|
20231020,124300,6654089550,36000,36050,36050,36000,379
|
|
20231020,124200,6640432800,36050,36050,36050,36000,194
|
|
20231020,124100,6633443800,36050,36050,36050,36000,397
|
|
20231020,124000,6619142800,36000,36050,36050,36000,185
|
|
20231020,123900,6612476600,36050,36050,36050,36000,170
|
|
20231020,123800,6606351750,36000,36100,36100,36000,482
|
|
20231020,123700,6588979000,36100,36050,36100,36000,710
|
|
20231020,123600,6563359950,36050,36050,36050,36000,349
|
|
20231020,123500,6550779300,36050,36050,36050,36000,379
|
|
20231020,123400,6537126150,36050,36050,36050,36000,80
|
|
20231020,123300,6534242650,36000,36000,36100,35950,558
|
|
20231020,123200,6514150450,36000,35950,36000,35950,324
|
|
20231020,123100,6502496350,36000,36000,36000,35950,224
|
|
20231020,123000,6494438700,36000,36000,36000,35950,509
|
|
20231020,122900,6476133000,36000,35950,36000,35950,211
|
|
20231020,122800,6468543100,36000,36000,36000,35950,270
|
|
20231020,122700,6458828950,36000,36050,36050,35950,1330
|
|
20231020,122600,6410947050,36000,36050,36050,36000,262
|
|
20231020,122500,6401507800,36050,36050,36050,36000,221
|
|
20231020,122400,6393546400,36000,36050,36050,36000,213
|
|
20231020,122300,6385875650,36050,36050,36050,36050,111
|
|
20231020,122200,6381874100,36000,36150,36150,36000,792
|
|
20231020,122100,6353296600,36100,36150,36150,36100,134
|
|
20231020,122000,6348455100,36100,36150,36150,36100,1561
|
|
20231020,121900,6292098350,36150,36150,36150,36100,351
|
|
20231020,121800,6279415300,36150,36150,36200,36100,794
|
|
20231020,121700,6250719200,36200,36200,36200,36150,55
|
|
20231020,121600,6248728300,36200,36150,36250,36150,2617
|
|
20231020,121500,6154065250,36150,36150,36150,36100,242
|
|
20231020,121400,6145323350,36150,36150,36150,36100,198
|
|
20231020,121300,6138171750,36150,36150,36150,36100,377
|
|
20231020,121200,6124545350,36150,36150,36150,36100,347
|
|
20231020,121100,6112015350,36150,36150,36150,36100,459
|
|
20231020,121000,6095437900,36150,36150,36150,36100,138
|
|
20231020,120900,6090454150,36150,36100,36150,36100,528
|
|
20231020,120800,6071385600,36150,36100,36150,36100,240
|
|
20231020,120700,6062717150,36100,36150,36150,36100,37
|
|
20231020,120600,6061380600,36150,36150,36250,36100,1854
|
|
20231020,120500,5994298350,36200,36200,36200,36150,648
|
|
20231020,120400,5970846250,36200,36200,36200,36150,70
|
|
20231020,120300,5968313050,36150,36150,36200,36150,225
|
|
20231020,120200,5960173450,36200,36150,36200,36100,1174
|
|
20231020,120100,5917733300,36150,36150,36150,36100,229
|
|
20231020,120000,5909460950,36100,36100,36150,36100,272
|
|
20231020,115900,5899635800,36150,36100,36150,36050,368
|
|
20231020,115800,5886346950,36100,36100,36100,36050,330
|
|
20231020,115700,5874438200,36100,36050,36150,36000,434
|
|
20231020,115600,5858785400,36050,36100,36150,36050,1093
|
|
20231020,115500,5819336300,36100,36000,36100,36000,586
|
|
20231020,115400,5798217950,36050,36000,36050,35950,241
|
|
20231020,115300,5789539800,36000,35950,36000,35950,316
|
|
20231020,115200,5778169500,36000,36000,36000,35950,406
|
|
20231020,115100,5763556400,35950,36000,36000,35950,305
|
|
20231020,115000,5752585250,36000,36000,36000,35950,462
|
|
20231020,114900,5735957750,36000,35950,36000,35950,305
|
|
20231020,114800,5724991550,35950,35950,35950,35900,261
|
|
20231020,114700,5715612500,35900,35900,35950,35900,391
|
|
20231020,114600,5701565650,35900,35950,35950,35900,459
|
|
20231020,114500,5685079150,35950,35950,36000,35900,2144
|
|
20231020,114400,5607970200,35950,35900,35950,35900,415
|
|
20231020,114300,5593053650,35950,35900,35950,35900,239
|
|
20231020,114200,5584466250,35900,35900,35950,35900,671
|
|
20231020,114100,5560348550,35950,35900,35950,35850,1042
|
|
20231020,114000,5522927200,35900,35900,35900,35850,267
|
|
20231020,113900,5513346300,35900,35750,35900,35750,1782
|
|
20231020,113800,5449501500,35800,35800,35800,35750,344
|
|
20231020,113700,5437199250,35800,35800,35800,35750,785
|
|
20231020,113600,5409121650,35800,35750,35800,35750,920
|
|
20231020,113500,5376216950,35750,35800,35800,35750,177
|
|
20231020,113400,5369883100,35800,35800,35800,35750,487
|
|
20231020,113300,5352456900,35800,35800,35800,35750,117
|
|
20231020,113200,5348270500,35800,35850,35850,35750,262
|
|
20231020,113100,5338888150,35750,35800,35850,35750,1970
|
|
20231020,113000,5268355100,35800,35800,35800,35750,265
|
|
20231020,112900,5258871800,35750,35800,35800,35750,311
|
|
20231020,112800,5247744700,35800,35800,35800,35750,433
|
|
20231020,112700,5232250900,35800,35750,35800,35750,292
|
|
20231020,112600,5221798300,35800,35600,35800,35600,2552
|
|
20231020,112500,5130737950,35650,35600,35650,35600,346
|
|
20231020,112400,5118407700,35600,35600,35650,35600,442
|
|
20231020,112300,5102664400,35650,35600,35650,35600,161
|
|
20231020,112200,5096929350,35600,35650,35650,35600,405
|
|
20231020,112100,5082507600,35650,35650,35650,35600,231
|
|
20231020,112000,5074278200,35600,35650,35650,35600,451
|
|
20231020,111900,5058216450,35600,35650,35650,35600,135
|
|
20231020,111800,5053406750,35650,35650,35650,35600,286
|
|
20231020,111700,5043216900,35600,35650,35650,35600,198
|
|
20231020,111600,5036164300,35650,35600,35650,35600,257
|
|
20231020,111500,5027012100,35650,35600,35650,35600,454
|
|
20231020,111400,5010843200,35600,35650,35650,35600,146
|
|
20231020,111300,5005642800,35600,35650,35650,35600,806
|
|
20231020,111200,4976946600,35600,35650,35650,35600,223
|
|
20231020,111100,4969002450,35650,35650,35650,35600,949
|
|
20231020,111000,4935206150,35650,35600,35650,35600,133
|
|
20231020,110900,4930467400,35650,35650,35650,35600,308
|
|
20231020,110800,4919499200,35650,35650,35650,35600,295
|
|
20231020,110700,4908991550,35600,35600,35650,35600,456
|
|
20231020,110600,4892753300,35650,35650,35650,35600,666
|
|
20231020,110500,4869039050,35650,35650,35650,35600,918
|
|
20231020,110400,4836345350,35650,35650,35650,35600,286
|
|
20231020,110300,4826151800,35650,35650,35650,35600,169
|
|
20231020,110200,4820132950,35650,35600,35700,35600,1387
|
|
20231020,110100,4770702550,35600,35600,35650,35550,170
|
|
20231020,110000,4764648150,35650,35600,35650,35600,733
|
|
20231020,105900,4738552300,35550,35600,35600,35500,1135
|
|
20231020,105800,4698182000,35600,35600,35600,35550,1421
|
|
20231020,105700,4647657600,35600,35600,35600,35550,346
|
|
20231020,105600,4635348450,35600,35600,35600,35550,350
|
|
20231020,105500,4622894250,35550,35600,35650,35550,357
|
|
20231020,105400,4610183850,35600,35600,35650,35600,236
|
|
20231020,105300,4601778350,35650,35550,35650,35550,1562
|
|
20231020,105200,4546173400,35600,35550,35600,35550,268
|
|
20231020,105100,4536638100,35600,35550,35600,35550,302
|
|
20231020,105000,4525891000,35600,35550,35600,35550,129
|
|
20231020,104900,4521304550,35550,35600,35600,35550,351
|
|
20231020,104800,4508817200,35600,35500,35600,35500,1482
|
|
20231020,104700,4456170050,35450,35500,35500,35450,118
|
|
20231020,104600,4451986000,35450,35450,35500,35400,1439
|
|
20231020,104500,4400981000,35450,35400,35450,35400,138
|
|
20231020,104400,4396094450,35450,35400,35450,35400,293
|
|
20231020,104300,4385720750,35450,35400,35450,35400,217
|
|
20231020,104200,4378033650,35400,35450,35450,35400,288
|
|
20231020,104100,4367830100,35400,35400,35450,35400,83
|
|
20231020,104000,4364889900,35400,35400,35500,35400,1327
|
|
20231020,103900,4317879800,35400,35350,35400,35350,134
|
|
20231020,103800,4313141300,35400,35350,35400,35350,469
|
|
20231020,103700,4296554450,35400,35400,35400,35350,416
|
|
20231020,103600,4281847400,35400,35350,35400,35350,306
|
|
20231020,103500,4271024450,35400,35400,35400,35350,135
|
|
20231020,103400,4266249150,35400,35450,35450,35350,708
|
|
20231020,103300,4241186100,35450,35450,35500,35400,682
|
|
20231020,103200,4217009200,35500,35500,35500,35450,243
|
|
20231020,103100,4208387700,35450,35450,35500,35400,1982
|
|
20231020,103000,4138122150,35400,35450,35450,35400,283
|
|
20231020,102900,4128098250,35450,35450,35450,35400,383
|
|
20231020,102800,4114534000,35450,35400,35450,35350,1679
|
|
20231020,102700,4055083700,35350,35300,35400,35300,3301
|
|
20231020,102600,3938520000,35300,35250,35300,35250,219
|
|
20231020,102500,3930796150,35250,35250,35300,35250,336
|
|
20231020,102400,3918950700,35300,35300,35300,35250,131
|
|
20231020,102300,3914329100,35300,35250,35300,35250,3061
|
|
20231020,102200,3806416250,35300,35250,35300,35250,643
|
|
20231020,102100,3783745100,35250,35300,35300,35250,1019
|
|
20231020,102000,3747822600,35300,35150,35300,35150,1737
|
|
20231020,101900,3686640650,35200,35150,35200,35150,652
|
|
20231020,101800,3663721350,35200,35200,35200,35150,108
|
|
20231020,101700,3659922700,35200,35200,35250,35150,895
|
|
20231020,101600,3628420300,35250,35250,35250,35200,192
|
|
20231020,101500,3621659550,35250,35200,35250,35200,330
|
|
20231020,101400,3610041750,35200,35200,35250,35200,236
|
|
20231020,101300,3601731100,35200,35250,35250,35200,256
|
|
20231020,101200,3592714550,35200,35200,35200,35150,382
|
|
20231020,101100,3579270250,35200,35200,35200,35150,125
|
|
20231020,101000,3574872850,35250,35050,35250,35050,1280
|
|
20231020,100900,3529882850,35150,35200,35200,35050,4124
|
|
20231020,100800,3385216950,35200,35150,35200,35150,2001
|
|
20231020,100700,3314821800,35150,35150,35150,35100,231
|
|
20231020,100600,3306709750,35100,35100,35150,35100,404
|
|
20231020,100500,3292529250,35050,35150,35150,35050,765
|
|
20231020,100400,3265682800,35100,35150,35150,35100,564
|
|
20231020,100300,3245883200,35100,35100,35150,35050,508
|
|
20231020,100200,3228055000,35100,35100,35100,35050,735
|
|
20231020,100100,3202265650,35100,35100,35100,35050,616
|
|
20231020,100000,3180645800,35100,35050,35150,35050,512
|
|
20231020,095900,3162679250,35050,35100,35150,35050,853
|
|
20231020,095800,3132738050,35050,35150,35150,35050,870
|
|
20231020,095700,3102201850,35100,35100,35150,35100,305
|
|
20231020,095600,3091494800,35100,35100,35150,35050,386
|
|
20231020,095500,3077949450,35100,35100,35150,35100,4451
|
|
20231020,095400,2921712700,35100,35150,35150,35100,347
|
|
20231020,095300,2909526000,35150,35150,35150,35100,321
|
|
20231020,095200,2898253550,35150,35150,35200,35100,3383
|
|
20231020,095100,2779393300,35150,35100,35150,35100,1426
|
|
20231020,095000,2729333600,35100,35150,35150,35100,391
|
|
20231020,094900,2715602650,35150,35150,35150,35100,744
|
|
20231020,094800,2689472700,35100,35150,35200,35100,2400
|
|
20231020,094700,2605114300,35150,35150,35200,35150,2000
|
|
20231020,094600,2534763350,35150,35150,35200,35150,322
|
|
20231020,094500,2523436250,35200,35200,35200,35150,180
|
|
20231020,094400,2517106100,35150,35200,35200,35150,1784
|
|
20231020,094300,2454313400,35200,35200,35250,35200,231
|
|
20231020,094200,2446181350,35250,35250,35250,35200,53
|
|
20231020,094100,2444313350,35250,35250,35300,35200,708
|
|
20231020,094000,2419355200,35250,35250,35250,35250,377
|
|
20231020,093900,2406065950,35250,35250,35300,35250,731
|
|
20231020,093800,2380297200,35300,35250,35300,35250,168
|
|
20231020,093700,2374372450,35300,35250,35300,35250,390
|
|
20231020,093600,2360621450,35300,35350,35350,35300,404
|
|
20231020,093500,2346359150,35350,35250,35350,35200,2885
|
|
20231020,093400,2244635900,35250,35250,35250,35200,564
|
|
20231020,093300,2224781800,35250,35250,35250,35200,90
|
|
20231020,093200,2221610850,35250,35250,35300,35250,640
|
|
20231020,093100,2199047700,35300,35300,35300,35250,57
|
|
20231020,093000,2197036850,35300,35350,35350,35300,256
|
|
20231020,092900,2187998950,35350,35200,35350,35200,1227
|
|
20231020,092800,2144711900,35200,35250,35300,35200,883
|
|
20231020,092700,2113605300,35300,35250,35300,35250,557
|
|
20231020,092600,2093945850,35250,35300,35300,35250,377
|
|
20231020,092500,2080653200,35300,35250,35300,35200,652
|
|
20231020,092400,2057681550,35200,35150,35250,35100,5788
|
|
20231020,092300,1854221100,35150,35100,35150,35100,877
|
|
20231020,092200,1823420900,35150,35100,35150,35100,1477
|
|
20231020,092100,1771575100,35100,35150,35150,35100,579
|
|
20231020,092000,1751237500,35100,35150,35150,35100,1059
|
|
20231020,091900,1714038600,35100,35100,35150,35100,305
|
|
20231020,091800,1703331000,35100,35100,35150,35050,4985
|
|
20231020,091700,1528360400,35150,35150,35150,35100,2772
|
|
20231020,091600,1431012200,35100,35300,35300,35100,5733
|
|
20231020,091500,1229243650,35300,35300,35350,35250,1636
|
|
20231020,091400,1171475300,35300,35350,35400,35300,4073
|
|
20231020,091300,1027619150,35400,35350,35400,35350,584
|
|
20231020,091200,1006959000,35350,35350,35400,35350,1166
|
|
20231020,091100,965727300,35350,35500,35500,35300,2945
|
|
20231020,091000,861493300,35450,35600,35600,35450,7800
|
|
20231020,090900,584491800,35600,35650,35650,35550,2048
|
|
20231020,090800,511579400,35650,35700,35750,35650,3052
|
|
20231020,090700,402700450,35750,35750,35750,35700,422
|
|
20231020,090600,387616200,35750,35700,35750,35700,250
|
|
20231020,090500,378690350,35700,35750,35750,35700,610
|
|
20231020,090400,356897850,35700,35800,35800,35700,872
|
|
20231020,090300,325750250,35750,35650,35800,35650,1327
|
|
20231020,090200,278390950,35650,35600,35650,35600,1095
|
|
20231020,090100,239387300,35600,35700,35750,35550,2469
|
|
20231020,090000,151397000,35700,35700,35800,35650,4241
|