675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,201100,7568708100,36050,36050,36050,36050,0
|
|
20231023,201000,7568708100,36050,36050,36050,36050,0
|
|
20231023,200900,7568708100,36050,36050,36050,36050,0
|
|
20231023,200800,7568708100,36050,36050,36050,36050,0
|
|
20231023,200700,7568708100,36050,36050,36050,36050,0
|
|
20231023,200600,7568708100,36050,36050,36050,36050,0
|
|
20231023,200500,7568708100,36050,36050,36050,36050,0
|
|
20231023,200400,7568708100,36050,36050,36050,36050,0
|
|
20231023,200300,7568708100,36050,36050,36050,36050,0
|
|
20231023,200200,7568708100,36050,36050,36050,36050,0
|
|
20231023,200100,7568708100,36050,36050,36050,36050,0
|
|
20231023,200000,7568708100,36050,36050,36050,36050,0
|
|
20231023,195900,7568708100,36050,36050,36050,36050,0
|
|
20231023,195800,7568708100,36050,36050,36050,36050,0
|
|
20231023,195700,7568708100,36050,36050,36050,36050,0
|
|
20231023,195600,7568708100,36050,36050,36050,36050,0
|
|
20231023,195500,7568708100,36050,36050,36050,36050,0
|
|
20231023,195400,7568708100,36050,36050,36050,36050,0
|
|
20231023,195300,7568708100,36050,36050,36050,36050,0
|
|
20231023,195200,7568708100,36050,36050,36050,36050,0
|
|
20231023,195100,7568708100,36050,36050,36050,36050,0
|
|
20231023,195000,7568708100,36050,36050,36050,36050,0
|
|
20231023,194900,7568708100,36050,36050,36050,36050,0
|
|
20231023,194800,7568708100,36050,36050,36050,36050,0
|
|
20231023,194700,7568708100,36050,36050,36050,36050,0
|
|
20231023,194600,7568708100,36050,36050,36050,36050,0
|
|
20231023,194500,7568708100,36050,36050,36050,36050,0
|
|
20231023,194400,7568708100,36050,36050,36050,36050,0
|
|
20231023,194300,7568708100,36050,36050,36050,36050,0
|
|
20231023,194200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,194100,7568708100,36050,36050,36050,36050,0
|
|
20231023,194000,7568708100,36050,36050,36050,36050,0
|
|
20231023,193900,7568708100,36050,36050,36050,36050,0
|
|
20231023,193800,7568708100,36050,36050,36050,36050,0
|
|
20231023,193700,7568708100,36050,36050,36050,36050,0
|
|
20231023,193600,7568708100,36050,36050,36050,36050,0
|
|
20231023,193500,7568708100,36050,36050,36050,36050,0
|
|
20231023,193400,7568708100,36050,36050,36050,36050,0
|
|
20231023,193300,7568708100,36050,36050,36050,36050,0
|
|
20231023,193200,7568708100,36050,36050,36050,36050,0
|
|
20231023,193100,7568708100,36050,36050,36050,36050,0
|
|
20231023,193000,7568708100,36050,36050,36050,36050,0
|
|
20231023,192900,7568708100,36050,36050,36050,36050,0
|
|
20231023,192800,7568708100,36050,36050,36050,36050,0
|
|
20231023,192700,7568708100,36050,36050,36050,36050,0
|
|
20231023,192600,7568708100,36050,36050,36050,36050,0
|
|
20231023,192500,7568708100,36050,36050,36050,36050,0
|
|
20231023,192400,7568708100,36050,36050,36050,36050,0
|
|
20231023,192300,7568708100,36050,36050,36050,36050,0
|
|
20231023,192200,7568708100,36050,36050,36050,36050,0
|
|
20231023,192100,7568708100,36050,36050,36050,36050,0
|
|
20231023,192000,7568708100,36050,36050,36050,36050,0
|
|
20231023,191900,7568708100,36050,36050,36050,36050,0
|
|
20231023,191800,7568708100,36050,36050,36050,36050,0
|
|
20231023,191700,7568708100,36050,36050,36050,36050,0
|
|
20231023,191600,7568708100,36050,36050,36050,36050,0
|
|
20231023,191500,7568708100,36050,36050,36050,36050,0
|
|
20231023,191400,7568708100,36050,36050,36050,36050,0
|
|
20231023,191300,7568708100,36050,36050,36050,36050,0
|
|
20231023,191200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,191100,7568708100,36050,36050,36050,36050,0
|
|
20231023,191000,7568708100,36050,36050,36050,36050,0
|
|
20231023,190900,7568708100,36050,36050,36050,36050,0
|
|
20231023,190800,7568708100,36050,36050,36050,36050,0
|
|
20231023,190700,7568708100,36050,36050,36050,36050,0
|
|
20231023,190600,7568708100,36050,36050,36050,36050,0
|
|
20231023,190500,7568708100,36050,36050,36050,36050,0
|
|
20231023,190400,7568708100,36050,36050,36050,36050,0
|
|
20231023,190300,7568708100,36050,36050,36050,36050,0
|
|
20231023,190200,7568708100,36050,36050,36050,36050,0
|
|
20231023,190100,7568708100,36050,36050,36050,36050,0
|
|
20231023,190000,7568708100,36050,36050,36050,36050,0
|
|
20231023,185900,7568708100,36050,36050,36050,36050,0
|
|
20231023,185800,7568708100,36050,36050,36050,36050,0
|
|
20231023,185700,7568708100,36050,36050,36050,36050,0
|
|
20231023,185600,7568708100,36050,36050,36050,36050,0
|
|
20231023,185500,7568708100,36050,36050,36050,36050,0
|
|
20231023,185400,7568708100,36050,36050,36050,36050,0
|
|
20231023,185300,7568708100,36050,36050,36050,36050,0
|
|
20231023,185200,7568708100,36050,36050,36050,36050,0
|
|
20231023,185100,7568708100,36050,36050,36050,36050,0
|
|
20231023,185000,7568708100,36050,36050,36050,36050,0
|
|
20231023,184900,7568708100,36050,36050,36050,36050,0
|
|
20231023,184800,7568708100,36050,36050,36050,36050,0
|
|
20231023,184700,7568708100,36050,36050,36050,36050,0
|
|
20231023,184600,7568708100,36050,36050,36050,36050,0
|
|
20231023,184500,7568708100,36050,36050,36050,36050,0
|
|
20231023,184400,7568708100,36050,36050,36050,36050,0
|
|
20231023,184300,7568708100,36050,36050,36050,36050,0
|
|
20231023,184200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,184100,7568708100,36050,36050,36050,36050,0
|
|
20231023,184000,7568708100,36050,36050,36050,36050,0
|
|
20231023,183900,7568708100,36050,36050,36050,36050,0
|
|
20231023,183800,7568708100,36050,36050,36050,36050,0
|
|
20231023,183700,7568708100,36050,36050,36050,36050,0
|
|
20231023,183600,7568708100,36050,36050,36050,36050,0
|
|
20231023,183500,7568708100,36050,36050,36050,36050,0
|
|
20231023,183400,7568708100,36050,36050,36050,36050,0
|
|
20231023,183300,7568708100,36050,36050,36050,36050,0
|
|
20231023,183200,7568708100,36050,36050,36050,36050,0
|
|
20231023,183100,7568708100,36050,36050,36050,36050,0
|
|
20231023,183000,7568708100,36050,36050,36050,36050,0
|
|
20231023,182900,7568708100,36050,36050,36050,36050,0
|
|
20231023,182800,7568708100,36050,36050,36050,36050,0
|
|
20231023,182700,7568708100,36050,36050,36050,36050,0
|
|
20231023,182600,7568708100,36050,36050,36050,36050,0
|
|
20231023,182500,7568708100,36050,36050,36050,36050,0
|
|
20231023,182400,7568708100,36050,36050,36050,36050,0
|
|
20231023,182300,7568708100,36050,36050,36050,36050,0
|
|
20231023,182200,7568708100,36050,36050,36050,36050,0
|
|
20231023,182100,7568708100,36050,36050,36050,36050,0
|
|
20231023,182000,7568708100,36050,36050,36050,36050,0
|
|
20231023,181900,7568708100,36050,36050,36050,36050,0
|
|
20231023,181800,7568708100,36050,36050,36050,36050,0
|
|
20231023,181700,7568708100,36050,36050,36050,36050,0
|
|
20231023,181600,7568708100,36050,36050,36050,36050,0
|
|
20231023,181500,7568708100,36050,36050,36050,36050,0
|
|
20231023,181400,7568708100,36050,36050,36050,36050,0
|
|
20231023,181300,7568708100,36050,36050,36050,36050,0
|
|
20231023,181200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,181100,7568708100,36050,36050,36050,36050,0
|
|
20231023,181000,7568708100,36050,36050,36050,36050,0
|
|
20231023,180900,7568708100,36050,36050,36050,36050,0
|
|
20231023,180800,7568708100,36050,36050,36050,36050,0
|
|
20231023,180700,7568708100,36050,36050,36050,36050,0
|
|
20231023,180600,7568708100,36050,36050,36050,36050,0
|
|
20231023,180500,7568708100,36050,36050,36050,36050,0
|
|
20231023,180400,7568708100,36050,36050,36050,36050,0
|
|
20231023,180300,7568708100,36050,36050,36050,36050,0
|
|
20231023,180200,7568708100,36050,36050,36050,36050,0
|
|
20231023,180100,7568708100,36050,36050,36050,36050,0
|
|
20231023,180000,7568708100,36050,36050,36050,36050,0
|
|
20231023,175900,7568708100,36050,36050,36050,36050,0
|
|
20231023,175800,7568708100,36050,36050,36050,36050,0
|
|
20231023,175700,7568708100,36050,36050,36050,36050,0
|
|
20231023,175600,7568708100,36050,36050,36050,36050,0
|
|
20231023,175500,7568708100,36050,36050,36050,36050,0
|
|
20231023,175400,7568708100,36050,36050,36050,36050,0
|
|
20231023,175300,7568708100,36050,36050,36050,36050,0
|
|
20231023,175200,7568708100,36050,36050,36050,36050,0
|
|
20231023,175100,7568708100,36050,36050,36050,36050,0
|
|
20231023,175000,7568708100,36050,36050,36050,36050,0
|
|
20231023,174900,7568708100,36050,36050,36050,36050,0
|
|
20231023,174800,7568708100,36050,36050,36050,36050,0
|
|
20231023,174700,7568708100,36050,36050,36050,36050,0
|
|
20231023,174600,7568708100,36050,36050,36050,36050,0
|
|
20231023,174500,7568708100,36050,36050,36050,36050,0
|
|
20231023,174400,7568708100,36050,36050,36050,36050,0
|
|
20231023,174300,7568708100,36050,36050,36050,36050,0
|
|
20231023,174200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,174100,7568708100,36050,36050,36050,36050,0
|
|
20231023,174000,7568708100,36050,36050,36050,36050,0
|
|
20231023,173900,7568708100,36050,36050,36050,36050,0
|
|
20231023,173800,7568708100,36050,36050,36050,36050,0
|
|
20231023,173700,7568708100,36050,36050,36050,36050,0
|
|
20231023,173600,7568708100,36050,36050,36050,36050,0
|
|
20231023,173500,7568708100,36050,36050,36050,36050,0
|
|
20231023,173400,7568708100,36050,36050,36050,36050,0
|
|
20231023,173300,7568708100,36050,36050,36050,36050,0
|
|
20231023,173200,7568708100,36050,36050,36050,36050,0
|
|
20231023,173100,7568708100,36050,36050,36050,36050,0
|
|
20231023,173000,7568708100,36050,36050,36050,36050,0
|
|
20231023,172900,7568708100,36050,36050,36050,36050,0
|
|
20231023,172800,7568708100,36050,36050,36050,36050,0
|
|
20231023,172700,7568708100,36050,36050,36050,36050,0
|
|
20231023,172600,7568708100,36050,36050,36050,36050,0
|
|
20231023,172500,7568708100,36050,36050,36050,36050,0
|
|
20231023,172400,7568708100,36050,36050,36050,36050,0
|
|
20231023,172300,7568708100,36050,36050,36050,36050,0
|
|
20231023,172200,7568708100,36050,36050,36050,36050,0
|
|
20231023,172100,7568708100,36050,36050,36050,36050,0
|
|
20231023,172000,7568708100,36050,36050,36050,36050,0
|
|
20231023,171900,7568708100,36050,36050,36050,36050,0
|
|
20231023,171800,7568708100,36050,36050,36050,36050,0
|
|
20231023,171700,7568708100,36050,36050,36050,36050,0
|
|
20231023,171600,7568708100,36050,36050,36050,36050,0
|
|
20231023,171500,7568708100,36050,36050,36050,36050,0
|
|
20231023,171400,7568708100,36050,36050,36050,36050,0
|
|
20231023,171300,7568708100,36050,36050,36050,36050,0
|
|
20231023,171200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,171100,7568708100,36050,36050,36050,36050,0
|
|
20231023,171000,7568708100,36050,36050,36050,36050,0
|
|
20231023,170900,7568708100,36050,36050,36050,36050,0
|
|
20231023,170800,7568708100,36050,36050,36050,36050,0
|
|
20231023,170700,7568708100,36050,36050,36050,36050,0
|
|
20231023,170600,7568708100,36050,36050,36050,36050,0
|
|
20231023,170500,7568708100,36050,36050,36050,36050,0
|
|
20231023,170400,7568708100,36050,36050,36050,36050,0
|
|
20231023,170300,7568708100,36050,36050,36050,36050,0
|
|
20231023,170200,7568708100,36050,36050,36050,36050,0
|
|
20231023,170100,7568708100,36050,36050,36050,36050,0
|
|
20231023,170000,7568708100,36050,36050,36050,36050,0
|
|
20231023,165900,7568708100,36050,36050,36050,36050,0
|
|
20231023,165800,7568708100,36050,36050,36050,36050,0
|
|
20231023,165700,7568708100,36050,36050,36050,36050,0
|
|
20231023,165600,7568708100,36050,36050,36050,36050,0
|
|
20231023,165500,7568708100,36050,36050,36050,36050,0
|
|
20231023,165400,7568708100,36050,36050,36050,36050,0
|
|
20231023,165300,7568708100,36050,36050,36050,36050,0
|
|
20231023,165200,7568708100,36050,36050,36050,36050,0
|
|
20231023,165100,7568708100,36050,36050,36050,36050,0
|
|
20231023,165000,7568708100,36050,36050,36050,36050,0
|
|
20231023,164900,7568708100,36050,36050,36050,36050,0
|
|
20231023,164800,7568708100,36050,36050,36050,36050,0
|
|
20231023,164700,7568708100,36050,36050,36050,36050,0
|
|
20231023,164600,7568708100,36050,36050,36050,36050,0
|
|
20231023,164500,7568708100,36050,36050,36050,36050,0
|
|
20231023,164400,7568708100,36050,36050,36050,36050,0
|
|
20231023,164300,7568708100,36050,36050,36050,36050,0
|
|
20231023,164200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,164100,7568708100,36050,36050,36050,36050,0
|
|
20231023,164000,7568708100,36050,36050,36050,36050,0
|
|
20231023,163900,7568708100,36050,36050,36050,36050,0
|
|
20231023,163800,7568708100,36050,36050,36050,36050,0
|
|
20231023,163700,7568708100,36050,36050,36050,36050,0
|
|
20231023,163600,7568708100,36050,36050,36050,36050,0
|
|
20231023,163500,7568708100,36050,36050,36050,36050,0
|
|
20231023,163400,7568708100,36050,36050,36050,36050,0
|
|
20231023,163300,7568708100,36050,36050,36050,36050,0
|
|
20231023,163200,7568708100,36050,36050,36050,36050,0
|
|
20231023,163100,7568708100,36050,36050,36050,36050,0
|
|
20231023,163000,7568708100,36050,36050,36050,36050,0
|
|
20231023,162900,7568708100,36050,36050,36050,36050,0
|
|
20231023,162800,7568708100,36050,36050,36050,36050,0
|
|
20231023,162700,7568708100,36050,36050,36050,36050,0
|
|
20231023,162600,7568708100,36050,36050,36050,36050,0
|
|
20231023,162500,7568708100,36050,36050,36050,36050,0
|
|
20231023,162400,7568708100,36050,36050,36050,36050,0
|
|
20231023,162300,7568708100,36050,36050,36050,36050,0
|
|
20231023,162200,7568708100,36050,36050,36050,36050,0
|
|
20231023,162100,7568708100,36050,36050,36050,36050,0
|
|
20231023,162000,7568708100,36050,36050,36050,36050,0
|
|
20231023,161900,7568708100,36050,36050,36050,36050,0
|
|
20231023,161800,7568708100,36050,36050,36050,36050,0
|
|
20231023,161700,7568708100,36050,36050,36050,36050,0
|
|
20231023,161600,7568708100,36050,36050,36050,36050,0
|
|
20231023,161500,7568708100,36050,36050,36050,36050,0
|
|
20231023,161400,7568708100,36050,36050,36050,36050,0
|
|
20231023,161300,7568708100,36050,36050,36050,36050,0
|
|
20231023,161200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,161100,7568708100,36050,36050,36050,36050,0
|
|
20231023,161000,7568708100,36050,36050,36050,36050,0
|
|
20231023,160900,7568708100,36050,36050,36050,36050,0
|
|
20231023,160800,7568708100,36050,36050,36050,36050,0
|
|
20231023,160700,7568708100,36050,36050,36050,36050,0
|
|
20231023,160600,7568708100,36050,36050,36050,36050,0
|
|
20231023,160500,7568708100,36050,36050,36050,36050,0
|
|
20231023,160400,7568708100,36050,36050,36050,36050,0
|
|
20231023,160300,7568708100,36050,36050,36050,36050,0
|
|
20231023,160200,7568708100,36050,36050,36050,36050,0
|
|
20231023,160100,7568708100,36050,36050,36050,36050,0
|
|
20231023,160000,7568708100,36050,36050,36050,36050,0
|
|
20231023,155900,7568708100,36050,36050,36050,36050,0
|
|
20231023,155800,7568708100,36050,36050,36050,36050,0
|
|
20231023,155700,7568708100,36050,36050,36050,36050,0
|
|
20231023,155600,7568708100,36050,36050,36050,36050,0
|
|
20231023,155500,7568708100,36050,36050,36050,36050,0
|
|
20231023,155400,7568708100,36050,36050,36050,36050,0
|
|
20231023,155300,7568708100,36050,36050,36050,36050,0
|
|
20231023,155200,7568708100,36050,36050,36050,36050,0
|
|
20231023,155100,7568708100,36050,36050,36050,36050,0
|
|
20231023,155000,7568708100,36050,36050,36050,36050,0
|
|
20231023,154900,7568708100,36050,36050,36050,36050,0
|
|
20231023,154800,7568708100,36050,36050,36050,36050,0
|
|
20231023,154700,7568708100,36050,36050,36050,36050,0
|
|
20231023,154600,7568708100,36050,36050,36050,36050,0
|
|
20231023,154500,7568708100,36050,36050,36050,36050,0
|
|
20231023,154400,7568708100,36050,36050,36050,36050,0
|
|
20231023,154300,7568708100,36050,36050,36050,36050,0
|
|
20231023,154200,7568708100,36050,36050,36050,36050,10329
|
|
20231023,154100,7568708100,36050,36050,36050,36050,0
|
|
20231023,154000,7568708100,36050,36050,36050,36050,0
|
|
20231023,153900,7568708100,36050,36050,36050,36050,0
|
|
20231023,153800,7568708100,36050,36050,36050,36050,0
|
|
20231023,153700,7568708100,36050,36050,36050,36050,0
|
|
20231023,153600,7568708100,36050,36050,36050,36050,0
|
|
20231023,153500,7568708100,36050,36050,36050,36050,0
|
|
20231023,153400,7568708100,36050,36050,36050,36050,0
|
|
20231023,153300,7568708100,36050,36050,36050,36050,0
|
|
20231023,153200,7568708100,36050,36050,36050,36050,0
|
|
20231023,153100,7568708100,36050,36050,36050,36050,0
|
|
20231023,153000,7568708100,36050,36050,36050,36050,10329
|
|
20231023,152900,7196347650,36000,36000,36000,36000,0
|
|
20231023,152800,7196347650,36000,36000,36000,36000,0
|
|
20231023,152700,7196347650,36000,36000,36000,36000,0
|
|
20231023,152600,7196347650,36000,36000,36000,36000,0
|
|
20231023,152500,7196347650,36000,36000,36000,36000,0
|
|
20231023,152400,7196347650,36000,36000,36000,36000,0
|
|
20231023,152300,7196347650,36000,36000,36000,36000,0
|
|
20231023,152200,7196347650,36000,36000,36000,36000,0
|
|
20231023,152100,7196347650,36000,36000,36000,36000,0
|
|
20231023,152000,7196347650,36000,36000,36000,36000,0
|
|
20231023,151900,7196347650,36000,36050,36050,36000,651
|
|
20231023,151800,7172901700,36050,36050,36050,36000,412
|
|
20231023,151700,7158050600,36050,36050,36050,36000,957
|
|
20231023,151600,7123576750,36050,36050,36050,36000,393
|
|
20231023,151500,7109409650,36050,36000,36050,36000,261
|
|
20231023,151400,7100004950,36050,36050,36050,36000,458
|
|
20231023,151300,7083496600,36050,36050,36050,36000,564
|
|
20231023,151200,7063171200,36050,36050,36050,36000,446
|
|
20231023,151100,7047095250,36050,36050,36050,36000,566
|
|
20231023,151000,7026706550,36050,36050,36050,36000,364
|
|
20231023,150900,7013588900,36000,36050,36050,36000,351
|
|
20231023,150800,7000936800,36000,36000,36050,36000,245
|
|
20231023,150700,6992105000,36000,36050,36050,36000,399
|
|
20231023,150600,6977722900,36050,36000,36050,35950,591
|
|
20231023,150500,6956439000,36000,36000,36000,35950,1095
|
|
20231023,150400,6917019050,36000,36000,36000,35950,227
|
|
20231023,150300,6908848000,36000,36000,36000,35950,326
|
|
20231023,150200,6897112050,36000,36000,36000,35950,199
|
|
20231023,150100,6889949150,36000,35950,36000,35950,936
|
|
20231023,150000,6856293600,35950,35900,35950,35850,439
|
|
20231023,145900,6840534800,35900,35950,35950,35900,792
|
|
20231023,145800,6812095550,35900,35850,35950,35800,1767
|
|
20231023,145700,6748693650,35850,35850,35900,35800,550
|
|
20231023,145600,6728978050,35850,35850,35900,35800,895
|
|
20231023,145500,6696902700,35900,35900,35900,35800,476
|
|
20231023,145400,6679835600,35850,35900,35900,35800,534
|
|
20231023,145300,6660686850,35850,35900,35900,35800,1194
|
|
20231023,145200,6617856500,35900,35900,35950,35850,772
|
|
20231023,145100,6590146050,35900,35850,35950,35850,2563
|
|
20231023,145000,6498177200,35800,35800,35850,35800,904
|
|
20231023,144900,6465806750,35750,35800,35850,35750,1409
|
|
20231023,144800,6415361500,35850,35800,35850,35700,1918
|
|
20231023,144700,6346726000,35800,35800,35800,35750,784
|
|
20231023,144600,6318684700,35800,35800,35850,35750,837
|
|
20231023,144500,6288733850,35850,35800,35850,35800,973
|
|
20231023,144400,6253896400,35800,35850,35850,35800,638
|
|
20231023,144300,6231044500,35850,35850,35900,35800,1051
|
|
20231023,144200,6193371500,35850,35850,35850,35750,750
|
|
20231023,144100,6166516900,35800,35900,35900,35800,913
|
|
20231023,144000,6133822100,35900,35800,35900,35800,1253
|
|
20231023,143900,6088900550,35800,35800,35850,35800,1048
|
|
20231023,143800,6051375150,35800,35850,35850,35750,1238
|
|
20231023,143700,6007051600,35800,35850,35850,35800,817
|
|
20231023,143600,5977795800,35850,35850,35850,35800,780
|
|
20231023,143500,5949866250,35850,35900,35900,35850,1181
|
|
20231023,143400,5907522900,35900,35900,35900,35800,1346
|
|
20231023,143300,5859263750,35900,35900,35900,35850,777
|
|
20231023,143200,5831402300,35900,35950,35950,35850,921
|
|
20231023,143100,5798361100,35900,35900,35950,35850,1452
|
|
20231023,143000,5746219350,35950,35950,36000,35900,519
|
|
20231023,142900,5727562200,35950,36000,36000,35900,871
|
|
20231023,142800,5696267550,36000,36000,36000,35900,709
|
|
20231023,142700,5670785450,36000,35850,36000,35850,2433
|
|
20231023,142600,5583349400,35900,35900,35950,35850,2496
|
|
20231023,142500,5493723600,35850,35900,35950,35850,1328
|
|
20231023,142400,5446073100,35900,35900,35900,35800,1239
|
|
20231023,142300,5401667900,35850,35900,35900,35850,770
|
|
20231023,142200,5374057400,35950,35900,35950,35850,778
|
|
20231023,142100,5346145300,35950,35900,35950,35850,602
|
|
20231023,142000,5324539900,35850,35850,35950,35850,1291
|
|
20231023,141900,5278217300,35850,35900,35950,35850,616
|
|
20231023,141800,5256116200,35950,35950,35950,35900,1090
|
|
20231023,141700,5216977850,35900,35950,35950,35900,699
|
|
20231023,141600,5191881200,35900,35900,35950,35900,576
|
|
20231023,141500,5171200150,35900,35950,35950,35850,569
|
|
20231023,141400,5150776800,35900,35950,35950,35900,646
|
|
20231023,141300,5127585350,35950,35950,35950,35900,632
|
|
20231023,141200,5104890600,35950,35900,35950,35900,680
|
|
20231023,141100,5080470650,35950,35950,36000,35900,670
|
|
20231023,141000,5056401550,35950,36000,36050,35950,619
|
|
20231023,140900,5034142150,36000,35850,36000,35850,3416
|
|
20231023,140800,4911413450,35850,35850,35900,35850,871
|
|
20231023,140700,4880186250,35850,35850,35900,35850,811
|
|
20231023,140600,4851104850,35900,35900,35900,35850,368
|
|
20231023,140500,4837908900,35850,35900,35900,35850,915
|
|
20231023,140400,4805101750,35850,35900,35900,35800,911
|
|
20231023,140300,4772449850,35900,35900,35950,35850,668
|
|
20231023,140200,4748472850,35950,35900,35950,35900,736
|
|
20231023,140100,4722048550,35950,35850,35950,35800,957
|
|
20231023,140000,4687715350,35850,35900,35900,35850,897
|
|
20231023,135900,4655554750,35850,36000,36000,35850,860
|
|
20231023,135800,4624679250,35950,36050,36050,35900,2679
|
|
20231023,135700,4528306100,36050,35900,36050,35900,2702
|
|
20231023,135600,4431109150,35950,35900,35950,35850,440
|
|
20231023,135500,4415311400,35950,35900,35950,35900,536
|
|
20231023,135400,4396064000,35900,35950,35950,35900,575
|
|
20231023,135300,4375411550,35900,35950,35950,35900,665
|
|
20231023,135200,4351530000,35950,36000,36000,35900,518
|
|
20231023,135100,4332913100,36000,36000,36050,35950,686
|
|
20231023,135000,4308220350,36000,36000,36050,36000,735
|
|
20231023,134900,4281752050,36000,36050,36050,36000,544
|
|
20231023,134800,4262165250,36050,36050,36100,36000,868
|
|
20231023,134700,4230892500,36050,36100,36100,36050,679
|
|
20231023,134600,4206407900,36100,36150,36150,36050,520
|
|
20231023,134500,4187635700,36100,36100,36150,36100,798
|
|
20231023,134400,4158824100,36150,36150,36150,36100,313
|
|
20231023,134300,4147522850,36150,36200,36200,36150,584
|
|
20231023,134200,4126407950,36200,36150,36200,36150,269
|
|
20231023,134100,4116679350,36150,36250,36250,36150,299
|
|
20231023,134000,4105858200,36250,36250,36250,36200,357
|
|
20231023,133900,4092929750,36200,36250,36250,36200,233
|
|
20231023,133800,4084489900,36250,36200,36250,36200,95
|
|
20231023,133700,4081047100,36250,36200,36250,36200,212
|
|
20231023,133600,4073368250,36250,36200,36250,36200,39
|
|
20231023,133500,4071955350,36250,36200,36250,36200,534
|
|
20231023,133400,4052616000,36250,36200,36250,36200,172
|
|
20231023,133300,4046388350,36250,36250,36250,36250,117
|
|
20231023,133200,4042147100,36250,36250,36250,36200,232
|
|
20231023,133100,4033743250,36250,36200,36250,36200,103
|
|
20231023,133000,4030011900,36250,36250,36250,36200,121
|
|
20231023,132900,4025626550,36250,36250,36250,36200,298
|
|
20231023,132800,4014831800,36250,36250,36250,36200,45
|
|
20231023,132700,4013201400,36250,36200,36250,36200,305
|
|
20231023,132600,4002153100,36200,36250,36250,36200,112
|
|
20231023,132500,3998094000,36250,36250,36250,36200,182
|
|
20231023,132400,3991502550,36250,36200,36250,36200,62
|
|
20231023,132300,3989255750,36250,36250,36250,36200,139
|
|
20231023,132200,3984217950,36250,36200,36250,36200,858
|
|
20231023,132100,3953145950,36200,36200,36200,36150,51
|
|
20231023,132000,3951300600,36200,36150,36200,36150,259
|
|
20231023,131900,3941930850,36200,36200,36300,36150,710
|
|
20231023,131800,3916194600,36200,36150,36200,36150,433
|
|
20231023,131700,3900540550,36100,36100,36150,36100,200
|
|
20231023,131600,3893317850,36150,36150,36150,36100,144
|
|
20231023,131500,3888113150,36150,36150,36150,36100,190
|
|
20231023,131400,3881249850,36150,36100,36150,36100,166
|
|
20231023,131300,3875252500,36150,36150,36150,36100,213
|
|
20231023,131200,3867559450,36150,36150,36150,36100,144
|
|
20231023,131100,3862354750,36150,36150,36150,36150,93
|
|
20231023,131000,3858992800,36150,36100,36150,36100,224
|
|
20231023,130900,3850902000,36150,36150,36150,36100,215
|
|
20231023,130800,3843134800,36100,36150,36150,36100,212
|
|
20231023,130700,3835477100,36150,36100,36150,36100,198
|
|
20231023,130600,3828327350,36100,36150,36150,36050,291
|
|
20231023,130500,3817822800,36150,36150,36150,36100,235
|
|
20231023,130400,3809334650,36150,36150,36150,36150,43
|
|
20231023,130300,3807780200,36150,36150,36150,36100,283
|
|
20231023,130200,3797556600,36100,36150,36150,36100,47
|
|
20231023,130100,3795858600,36100,36100,36150,36100,450
|
|
20231023,130000,3779608450,36150,36150,36150,36100,267
|
|
20231023,125900,3769963900,36100,36150,36150,36100,121
|
|
20231023,125800,3765592800,36100,36150,36150,36100,465
|
|
20231023,125700,3748802500,36150,36150,36150,36150,83
|
|
20231023,125600,3745802050,36150,36150,36150,36100,229
|
|
20231023,125500,3737529750,36150,36150,36150,36100,108
|
|
20231023,125400,3733626250,36150,36200,36200,36100,870
|
|
20231023,125300,3702183950,36250,36250,36250,36250,117
|
|
20231023,125200,3697942700,36200,36250,36250,36200,220
|
|
20231023,125100,3689971650,36200,36250,36250,36200,123
|
|
20231023,125000,3685518100,36250,36250,36250,36200,169
|
|
20231023,124900,3679392750,36250,36200,36250,36200,227
|
|
20231023,124800,3671170100,36200,36250,36250,36200,133
|
|
20231023,124700,3666349700,36250,36200,36250,36150,238
|
|
20231023,124600,3657739950,36150,36200,36200,36150,405
|
|
20231023,124500,3643079050,36200,36150,36200,36150,129
|
|
20231023,124400,3638410850,36200,36200,36200,36150,371
|
|
20231023,124300,3624992700,36150,36150,36200,36150,93
|
|
20231023,124200,3621628050,36150,36150,36150,36100,230
|
|
20231023,124100,3613313700,36150,36200,36200,36150,82
|
|
20231023,124000,3610346900,36200,36100,36200,36100,208
|
|
20231023,123900,3602828150,36150,36200,36200,36100,225
|
|
20231023,123800,3594699600,36200,36200,36200,36150,67
|
|
20231023,123700,3592275800,36200,36150,36200,36150,288
|
|
20231023,123600,3581857950,36200,36150,36200,36150,68
|
|
20231023,123500,3579397350,36150,36100,36150,36100,425
|
|
20231023,123400,3564038800,36150,36150,36150,36100,231
|
|
20231023,123300,3555689750,36200,36200,36200,36200,93
|
|
20231023,123200,3552323150,36150,36200,36200,36150,308
|
|
20231023,123100,3541186150,36200,36250,36250,36150,866
|
|
20231023,123000,3509842100,36200,36250,36300,36200,947
|
|
20231023,122900,3475508950,36250,36300,36300,36250,235
|
|
20231023,122800,3466979850,36300,36300,36300,36300,93
|
|
20231023,122700,3463603950,36250,36300,36300,36250,192
|
|
20231023,122600,3456641100,36300,36300,36300,36300,143
|
|
20231023,122500,3451450200,36300,36300,36300,36250,190
|
|
20231023,122400,3444559450,36300,36250,36300,36200,685
|
|
20231023,122300,3419731800,36200,36250,36250,36200,203
|
|
20231023,122200,3412381550,36250,36200,36250,36200,193
|
|
20231023,122100,3405391200,36250,36200,36250,36200,157
|
|
20231023,122000,3399702700,36200,36250,36250,36150,719
|
|
20231023,121900,3373674000,36250,36250,36250,36250,29
|
|
20231023,121800,3372622750,36250,36250,36250,36200,273
|
|
20231023,121700,3362732900,36250,36200,36250,36200,225
|
|
20231023,121600,3354585400,36200,36250,36250,36200,266
|
|
20231023,121500,3344951450,36250,36250,36250,36250,32
|
|
20231023,121400,3343791450,36250,36250,36250,36200,98
|
|
20231023,121300,3340239850,36250,36200,36250,36200,443
|
|
20231023,121200,3324194100,36250,36250,36250,36250,78
|
|
20231023,121100,3321366600,36250,36200,36250,36150,506
|
|
20231023,121000,3303055600,36200,36200,36200,36200,34
|
|
20231023,120900,3301824800,36200,36150,36200,36150,210
|
|
20231023,120800,3294230300,36150,36200,36200,36150,232
|
|
20231023,120700,3285837450,36200,36200,36200,36150,228
|
|
20231023,120600,3277585100,36200,36250,36250,36200,202
|
|
20231023,120500,3270269200,36250,36250,36250,36200,156
|
|
20231023,120400,3264615150,36200,36200,36250,36200,379
|
|
20231023,120300,3250893700,36250,36250,36250,36250,153
|
|
20231023,120200,3245347450,36250,36250,36250,36200,114
|
|
20231023,120100,3241216950,36250,36250,36250,36200,248
|
|
20231023,120000,3232233950,36250,36250,36250,36200,109
|
|
20231023,115900,3228283700,36250,36200,36250,36200,184
|
|
20231023,115800,3221620300,36250,36250,36250,36200,70
|
|
20231023,115700,3219083650,36200,36150,36250,36150,682
|
|
20231023,115600,3194399250,36150,36200,36200,36150,89
|
|
20231023,115500,3191178850,36200,36150,36200,36150,144
|
|
20231023,115400,3185968050,36200,36150,36200,36150,362
|
|
20231023,115300,3172875650,36200,36150,36200,36150,80
|
|
20231023,115200,3169980550,36200,36200,36200,36150,297
|
|
20231023,115100,3159240600,36150,36200,36200,36150,108
|
|
20231023,115000,3155332600,36200,36150,36200,36150,71
|
|
20231023,114900,3152764650,36150,36200,36200,36150,375
|
|
20231023,114800,3139201750,36150,36200,36200,36150,117
|
|
20231023,114700,3134969600,36200,36200,36200,36150,312
|
|
20231023,114600,3123687250,36150,36150,36200,36150,93
|
|
20231023,114500,3120321600,36200,36200,36200,36150,523
|
|
20231023,114400,3101409300,36200,36200,36200,36150,327
|
|
20231023,114300,3089581300,36200,36200,36200,36200,90
|
|
20231023,114200,3086323300,36200,36250,36250,36200,387
|
|
20231023,114100,3072309550,36250,36250,36250,36200,125
|
|
20231023,114000,3067779050,36250,36250,36250,36200,315
|
|
20231023,113900,3056374250,36250,36300,36300,36200,2014
|
|
20231023,113800,2983364800,36300,36300,36350,36300,358
|
|
20231023,113700,2970366450,36300,36350,36350,36300,314
|
|
20231023,113600,2958961550,36300,36300,36350,36300,281
|
|
20231023,113500,2948757550,36300,36300,36300,36250,842
|
|
20231023,113400,2918210750,36300,36300,36300,36250,289
|
|
20231023,113300,2907721350,36300,36250,36300,36250,358
|
|
20231023,113200,2894732050,36300,36300,36300,36300,58
|
|
20231023,113100,2892626650,36300,36250,36300,36250,178
|
|
20231023,113000,2886168400,36250,36250,36250,36200,398
|
|
20231023,112900,2871741600,36250,36300,36300,36250,1013
|
|
20231023,112800,2835009950,36300,36300,36300,36250,218
|
|
20231023,112700,2827102850,36250,36300,36300,36250,97
|
|
20231023,112600,2823583350,36300,36250,36300,36200,343
|
|
20231023,112500,2811154350,36250,36200,36250,36150,1041
|
|
20231023,112400,2773467250,36200,36200,36200,36150,83
|
|
20231023,112300,2770463550,36200,36200,36200,36150,186
|
|
20231023,112200,2763736250,36200,36200,36200,36150,60
|
|
20231023,112100,2761566600,36200,36200,36200,36150,456
|
|
20231023,112000,2745080150,36200,36150,36200,36150,96
|
|
20231023,111900,2741607050,36200,36200,36200,36200,116
|
|
20231023,111800,2737407850,36200,36150,36200,36150,369
|
|
20231023,111700,2724067350,36150,36200,36200,36150,351
|
|
20231023,111600,2711374800,36200,36250,36250,36150,524
|
|
20231023,111500,2692413400,36250,36200,36250,36200,83
|
|
20231023,111400,2689406750,36250,36200,36250,36200,163
|
|
20231023,111300,2683503200,36200,36250,36250,36200,65
|
|
20231023,111200,2681147850,36200,36250,36250,36200,22
|
|
20231023,111100,2680351100,36250,36200,36250,36150,722
|
|
20231023,111000,2654223250,36250,36400,36400,36250,1713
|
|
20231023,110900,2591990300,36400,36400,36400,36350,254
|
|
20231023,110800,2582751550,36400,36400,36400,36350,71
|
|
20231023,110700,2580168050,36400,36350,36400,36350,979
|
|
20231023,110600,2544577250,36300,36300,36350,36250,659
|
|
20231023,110500,2520650950,36300,36200,36300,36200,1047
|
|
20231023,110400,2482733750,36150,36300,36300,36150,1536
|
|
20231023,110300,2427134900,36300,36250,36300,36250,374
|
|
20231023,110200,2413574100,36250,36300,36300,36250,193
|
|
20231023,110100,2406575500,36300,36300,36300,36300,1110
|
|
20231023,110000,2366282500,36300,36350,36350,36300,213
|
|
20231023,105900,2358541800,36350,36300,36350,36300,277
|
|
20231023,105800,2348479000,36350,36350,36400,36350,177
|
|
20231023,105700,2342044950,36350,36350,36400,36350,586
|
|
20231023,105600,2320741500,36400,36350,36400,36350,664
|
|
20231023,105500,2296603350,36350,36300,36350,36300,173
|
|
20231023,105400,2290321600,36350,36350,36350,36350,140
|
|
20231023,105300,2285232600,36350,36350,36400,36300,777
|
|
20231023,105200,2256987800,36350,36200,36450,36200,2877
|
|
20231023,105100,2152460200,36200,36250,36250,36200,285
|
|
20231023,105000,2142138050,36250,36200,36250,36200,284
|
|
20231023,104900,2131850050,36250,36200,36250,36200,749
|
|
20231023,104800,2104730500,36200,36200,36200,36150,64
|
|
20231023,104700,2102415300,36150,36200,36200,36150,216
|
|
20231023,104600,2094601350,36150,36200,36200,36150,353
|
|
20231023,104500,2081840350,36200,36150,36200,36150,299
|
|
20231023,104400,2071030050,36200,36100,36200,36100,190
|
|
20231023,104300,2064164750,36100,36150,36150,36050,424
|
|
20231023,104200,2048868450,36100,36100,36150,36100,366
|
|
20231023,104100,2035655700,36100,36100,36150,36100,106
|
|
20231023,104000,2031827550,36150,36150,36150,36100,159
|
|
20231023,103900,2026085000,36150,36150,36200,36100,197
|
|
20231023,103800,2018969150,36100,36200,36200,36100,160
|
|
20231023,103700,2013187600,36200,36150,36200,36150,494
|
|
20231023,103600,1995313250,36100,36050,36100,36050,518
|
|
20231023,103500,1976631300,36050,36100,36100,36050,23
|
|
20231023,103400,1975801950,36100,36100,36100,36100,398
|
|
20231023,103300,1961434150,36050,36050,36100,36050,167
|
|
20231023,103200,1955412250,36050,36050,36100,36050,187
|
|
20231023,103100,1948669400,36100,36100,36100,36050,110
|
|
20231023,103000,1944703650,36100,36100,36150,36100,1132
|
|
20231023,102900,1903836900,36150,36150,36200,36100,250
|
|
20231023,102800,1894799600,36150,36150,36200,36150,191
|
|
20231023,102700,1887892550,36150,36150,36200,36150,108
|
|
20231023,102600,1883986850,36150,36150,36200,36100,1057
|
|
20231023,102500,1845777850,36150,36150,36150,36150,54
|
|
20231023,102400,1843825750,36150,36100,36150,36100,211
|
|
20231023,102300,1836207900,36150,36100,36150,36100,218
|
|
20231023,102200,1828332800,36150,36100,36150,36100,199
|
|
20231023,102100,1821146350,36100,36050,36150,36050,592
|
|
20231023,102000,1799776750,36050,36050,36050,36050,68
|
|
20231023,101900,1797325350,36050,36150,36150,36050,224
|
|
20231023,101800,1789239550,36150,36100,36150,36100,248
|
|
20231023,101700,1780285650,36100,36050,36100,36000,222
|
|
20231023,101600,1772280350,36050,36000,36100,36000,612
|
|
20231023,101500,1750218400,36050,36050,36050,36000,119
|
|
20231023,101400,1745929350,36050,36050,36050,36000,174
|
|
20231023,101300,1739661850,36050,36000,36100,36000,726
|
|
20231023,101200,1713488100,36000,36000,36000,36000,157
|
|
20231023,101100,1707836100,36050,36050,36050,36050,2
|
|
20231023,101000,1707764000,36050,36050,36050,36000,161
|
|
20231023,100900,1701961350,36050,36050,36100,36050,280
|
|
20231023,100800,1691866950,36050,36050,36100,36050,456
|
|
20231023,100700,1675427400,36000,36050,36050,36000,146
|
|
20231023,100600,1670169600,36000,36000,36050,36000,57
|
|
20231023,100500,1668116100,36050,36000,36050,36000,537
|
|
20231023,100400,1648782900,36050,36100,36100,36000,236
|
|
20231023,100300,1640274650,36050,36100,36100,36050,618
|
|
20231023,100200,1617994050,36100,36100,36100,36050,283
|
|
20231023,100100,1607783300,36100,36150,36150,36100,285
|
|
20231023,100000,1597490850,36150,36200,36200,36150,141
|
|
20231023,095900,1592392500,36200,36150,36200,36150,20
|
|
20231023,095800,1591669350,36150,36150,36200,36150,67
|
|
20231023,095700,1589247250,36200,36100,36250,36100,1019
|
|
20231023,095600,1552408450,36100,36100,36150,36100,768
|
|
20231023,095500,1524682650,36050,36000,36100,36000,406
|
|
20231023,095400,1510045450,36050,36000,36050,36000,437
|
|
20231023,095300,1494305850,36050,36000,36050,36000,341
|
|
20231023,095200,1482028300,36000,36050,36050,36000,91
|
|
20231023,095100,1478752050,36050,36000,36050,36000,178
|
|
20231023,095000,1472342100,36000,36050,36050,36000,136
|
|
20231023,094900,1467445450,36050,36050,36050,36050,89
|
|
20231023,094800,1464237000,36000,36050,36100,36000,343
|
|
20231023,094700,1451872300,36000,36000,36050,36000,781
|
|
20231023,094600,1423747600,35950,35950,36000,35950,256
|
|
20231023,094500,1414537700,36000,35950,36050,35950,878
|
|
20231023,094400,1382962900,35950,35950,36000,35950,424
|
|
20231023,094300,1367713550,36000,36050,36050,35950,461
|
|
20231023,094200,1351122750,36050,36100,36100,36050,83
|
|
20231023,094100,1348129300,36100,36000,36100,36000,339
|
|
20231023,094000,1335918650,36050,36100,36100,36050,567
|
|
20231023,093900,1315454100,36100,36100,36100,36050,87
|
|
20231023,093800,1312314300,36100,36100,36150,36050,337
|
|
20231023,093700,1300154450,36050,36150,36150,36050,186
|
|
20231023,093600,1293446850,36150,36100,36150,36050,304
|
|
20231023,093500,1282479150,36100,36100,36150,36100,280
|
|
20231023,093400,1272369500,36100,36100,36150,36050,740
|
|
20231023,093300,1245645200,36100,36050,36150,36050,1098
|
|
20231023,093200,1206033000,36000,35950,36000,35950,459
|
|
20231023,093100,1189514750,35950,35850,36000,35850,737
|
|
20231023,093000,1163050850,35850,35800,35850,35800,340
|
|
20231023,092900,1150866500,35800,35850,35850,35800,615
|
|
20231023,092800,1128840600,35850,36000,36000,35800,602
|
|
20231023,092700,1107234800,36000,35950,36000,35900,908
|
|
20231023,092600,1074552600,35950,35850,36000,35850,712
|
|
20231023,092500,1048979850,35850,35950,35950,35800,313
|
|
20231023,092400,1037758050,35950,35950,35950,35900,540
|
|
20231023,092300,1018361800,35950,36000,36000,35900,505
|
|
20231023,092200,1000205450,36000,36000,36050,35950,1422
|
|
20231023,092100,949012850,35950,36000,36050,35950,1394
|
|
20231023,092000,898825750,36050,35950,36050,35950,552
|
|
20231023,091900,878955350,35950,36000,36000,35950,471
|
|
20231023,091800,862018800,36000,35900,36000,35850,441
|
|
20231023,091700,846164000,35800,36100,36100,35800,1135
|
|
20231023,091600,805375800,36000,36000,36100,36000,677
|
|
20231023,091500,780957550,35950,36050,36100,35950,1268
|
|
20231023,091400,735290100,36100,36100,36100,36050,279
|
|
20231023,091300,725224200,36100,36050,36100,36050,143
|
|
20231023,091200,720067250,36050,36000,36100,36000,657
|
|
20231023,091100,696367700,36050,36000,36050,36000,487
|
|
20231023,091000,678831700,36000,36100,36150,35950,1495
|
|
20231023,090900,624961000,36150,36000,36200,36000,3861
|
|
20231023,090800,485654150,35950,36000,36000,35850,819
|
|
20231023,090700,456204650,36000,35900,36100,35900,2606
|
|
20231023,090600,362352550,35900,35850,35900,35800,1593
|
|
20231023,090500,305215300,35850,35950,35950,35800,907
|
|
20231023,090400,272679650,35950,35900,35950,35900,400
|
|
20231023,090300,258318850,35900,35900,35900,35750,1336
|
|
20231023,090200,210479350,35900,35850,35950,35850,1609
|
|
20231023,090100,152727650,35850,35650,35850,35650,1591
|
|
20231023,090000,95877650,35650,35600,35650,35500,2693
|