585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184200,10409520650,33800,33800,33800,33800,33616
|
|
20231012,184100,10409520650,33800,33800,33800,33800,0
|
|
20231012,184000,10409520650,33800,33800,33800,33800,0
|
|
20231012,183900,10409520650,33800,33800,33800,33800,0
|
|
20231012,183800,10409520650,33800,33800,33800,33800,0
|
|
20231012,183700,10409520650,33800,33800,33800,33800,0
|
|
20231012,183600,10409520650,33800,33800,33800,33800,0
|
|
20231012,183500,10409520650,33800,33800,33800,33800,0
|
|
20231012,183400,10409520650,33800,33800,33800,33800,0
|
|
20231012,183300,10409520650,33800,33800,33800,33800,0
|
|
20231012,183200,10409520650,33800,33800,33800,33800,0
|
|
20231012,183100,10409520650,33800,33800,33800,33800,0
|
|
20231012,183000,10409520650,33800,33800,33800,33800,0
|
|
20231012,182900,10409520650,33800,33800,33800,33800,0
|
|
20231012,182800,10409520650,33800,33800,33800,33800,0
|
|
20231012,182700,10409520650,33800,33800,33800,33800,0
|
|
20231012,182600,10409520650,33800,33800,33800,33800,0
|
|
20231012,182500,10409520650,33800,33800,33800,33800,0
|
|
20231012,182400,10409520650,33800,33800,33800,33800,0
|
|
20231012,182300,10409520650,33800,33800,33800,33800,0
|
|
20231012,182200,10409520650,33800,33800,33800,33800,0
|
|
20231012,182100,10409520650,33800,33800,33800,33800,0
|
|
20231012,182000,10409520650,33800,33800,33800,33800,0
|
|
20231012,181900,10409520650,33800,33800,33800,33800,0
|
|
20231012,181800,10409520650,33800,33800,33800,33800,0
|
|
20231012,181700,10409520650,33800,33800,33800,33800,0
|
|
20231012,181600,10409520650,33800,33800,33800,33800,0
|
|
20231012,181500,10409520650,33800,33800,33800,33800,0
|
|
20231012,181400,10409520650,33800,33800,33800,33800,0
|
|
20231012,181300,10409520650,33800,33800,33800,33800,0
|
|
20231012,181200,10409520650,33800,33800,33800,33800,33616
|
|
20231012,181100,10409520650,33800,33800,33800,33800,0
|
|
20231012,181000,10409520650,33800,33800,33800,33800,0
|
|
20231012,180900,10409520650,33800,33800,33800,33800,0
|
|
20231012,180800,10409520650,33800,33800,33800,33800,0
|
|
20231012,180700,10409520650,33800,33800,33800,33800,0
|
|
20231012,180600,10409520650,33800,33800,33800,33800,0
|
|
20231012,180500,10409520650,33800,33800,33800,33800,0
|
|
20231012,180400,10409520650,33800,33800,33800,33800,0
|
|
20231012,180300,10409520650,33800,33800,33800,33800,0
|
|
20231012,180200,10409520650,33800,33800,33800,33800,0
|
|
20231012,180100,10409520650,33800,33800,33800,33800,0
|
|
20231012,180000,10409520650,33800,33800,33800,33800,0
|
|
20231012,175900,10409520650,33800,33800,33800,33800,0
|
|
20231012,175800,10409520650,33800,33800,33800,33800,0
|
|
20231012,175700,10409520650,33800,33800,33800,33800,0
|
|
20231012,175600,10409520650,33800,33800,33800,33800,0
|
|
20231012,175500,10409520650,33800,33800,33800,33800,0
|
|
20231012,175400,10409520650,33800,33800,33800,33800,0
|
|
20231012,175300,10409520650,33800,33800,33800,33800,0
|
|
20231012,175200,10409520650,33800,33800,33800,33800,0
|
|
20231012,175100,10409520650,33800,33800,33800,33800,0
|
|
20231012,175000,10409520650,33800,33800,33800,33800,0
|
|
20231012,174900,10409520650,33800,33800,33800,33800,0
|
|
20231012,174800,10409520650,33800,33800,33800,33800,0
|
|
20231012,174700,10409520650,33800,33800,33800,33800,0
|
|
20231012,174600,10409520650,33800,33800,33800,33800,0
|
|
20231012,174500,10409520650,33800,33800,33800,33800,0
|
|
20231012,174400,10409520650,33800,33800,33800,33800,0
|
|
20231012,174300,10409520650,33800,33800,33800,33800,0
|
|
20231012,174200,10409520650,33800,33800,33800,33800,33616
|
|
20231012,174100,10409520650,33800,33800,33800,33800,0
|
|
20231012,174000,10409520650,33800,33800,33800,33800,0
|
|
20231012,173900,10409520650,33800,33800,33800,33800,0
|
|
20231012,173800,10409520650,33800,33800,33800,33800,0
|
|
20231012,173700,10409520650,33800,33800,33800,33800,0
|
|
20231012,173600,10409520650,33800,33800,33800,33800,0
|
|
20231012,173500,10409520650,33800,33800,33800,33800,0
|
|
20231012,173400,10409520650,33800,33800,33800,33800,0
|
|
20231012,173300,10409520650,33800,33800,33800,33800,0
|
|
20231012,173200,10409520650,33800,33800,33800,33800,0
|
|
20231012,173100,10409520650,33800,33800,33800,33800,0
|
|
20231012,173000,10409520650,33800,33800,33800,33800,0
|
|
20231012,172900,10409520650,33800,33800,33800,33800,0
|
|
20231012,172800,10409520650,33800,33800,33800,33800,0
|
|
20231012,172700,10409520650,33800,33800,33800,33800,0
|
|
20231012,172600,10409520650,33800,33800,33800,33800,0
|
|
20231012,172500,10409520650,33800,33800,33800,33800,0
|
|
20231012,172400,10409520650,33800,33800,33800,33800,0
|
|
20231012,172300,10409520650,33800,33800,33800,33800,0
|
|
20231012,172200,10409520650,33800,33800,33800,33800,0
|
|
20231012,172100,10409520650,33800,33800,33800,33800,0
|
|
20231012,172000,10409520650,33800,33800,33800,33800,0
|
|
20231012,171900,10409520650,33800,33800,33800,33800,0
|
|
20231012,171800,10409520650,33800,33800,33800,33800,0
|
|
20231012,171700,10409520650,33800,33800,33800,33800,0
|
|
20231012,171600,10409520650,33800,33800,33800,33800,0
|
|
20231012,171500,10409520650,33800,33800,33800,33800,0
|
|
20231012,171400,10409520650,33800,33800,33800,33800,0
|
|
20231012,171300,10409520650,33800,33800,33800,33800,0
|
|
20231012,171200,10409520650,33800,33800,33800,33800,33616
|
|
20231012,171100,10409520650,33800,33800,33800,33800,0
|
|
20231012,171000,10409520650,33800,33800,33800,33800,0
|
|
20231012,170900,10409520650,33800,33800,33800,33800,0
|
|
20231012,170800,10409520650,33800,33800,33800,33800,0
|
|
20231012,170700,10409520650,33800,33800,33800,33800,0
|
|
20231012,170600,10409520650,33800,33800,33800,33800,0
|
|
20231012,170500,10409520650,33800,33800,33800,33800,0
|
|
20231012,170400,10409520650,33800,33800,33800,33800,0
|
|
20231012,170300,10409520650,33800,33800,33800,33800,0
|
|
20231012,170200,10409520650,33800,33800,33800,33800,0
|
|
20231012,170100,10409520650,33800,33800,33800,33800,0
|
|
20231012,170000,10409520650,33800,33800,33800,33800,0
|
|
20231012,165900,10409520650,33800,33800,33800,33800,0
|
|
20231012,165800,10409520650,33800,33800,33800,33800,0
|
|
20231012,165700,10409520650,33800,33800,33800,33800,0
|
|
20231012,165600,10409520650,33800,33800,33800,33800,0
|
|
20231012,165500,10409520650,33800,33800,33800,33800,0
|
|
20231012,165400,10409520650,33800,33800,33800,33800,0
|
|
20231012,165300,10409520650,33800,33800,33800,33800,0
|
|
20231012,165200,10409520650,33800,33800,33800,33800,0
|
|
20231012,165100,10409520650,33800,33800,33800,33800,0
|
|
20231012,165000,10409520650,33800,33800,33800,33800,0
|
|
20231012,164900,10409520650,33800,33800,33800,33800,0
|
|
20231012,164800,10409520650,33800,33800,33800,33800,0
|
|
20231012,164700,10409520650,33800,33800,33800,33800,0
|
|
20231012,164600,10409520650,33800,33800,33800,33800,0
|
|
20231012,164500,10409520650,33800,33800,33800,33800,0
|
|
20231012,164400,10409520650,33800,33800,33800,33800,0
|
|
20231012,164300,10409520650,33800,33800,33800,33800,0
|
|
20231012,164200,10409520650,33800,33800,33800,33800,33616
|
|
20231012,164100,10409520650,33800,33800,33800,33800,0
|
|
20231012,164000,10409520650,33800,33800,33800,33800,0
|
|
20231012,163900,10409520650,33800,33800,33800,33800,0
|
|
20231012,163800,10409520650,33800,33800,33800,33800,0
|
|
20231012,163700,10409520650,33800,33800,33800,33800,0
|
|
20231012,163600,10409520650,33800,33800,33800,33800,0
|
|
20231012,163500,10409520650,33800,33800,33800,33800,0
|
|
20231012,163400,10409520650,33800,33800,33800,33800,0
|
|
20231012,163300,10409520650,33800,33800,33800,33800,0
|
|
20231012,163200,10409520650,33800,33800,33800,33800,0
|
|
20231012,163100,10409520650,33800,33800,33800,33800,0
|
|
20231012,163000,10409520650,33800,33800,33800,33800,0
|
|
20231012,162900,10409520650,33800,33800,33800,33800,0
|
|
20231012,162800,10409520650,33800,33800,33800,33800,0
|
|
20231012,162700,10409520650,33800,33800,33800,33800,0
|
|
20231012,162600,10409520650,33800,33800,33800,33800,0
|
|
20231012,162500,10409520650,33800,33800,33800,33800,0
|
|
20231012,162400,10409520650,33800,33800,33800,33800,0
|
|
20231012,162300,10409520650,33800,33800,33800,33800,0
|
|
20231012,162200,10409520650,33800,33800,33800,33800,0
|
|
20231012,162100,10409520650,33800,33800,33800,33800,0
|
|
20231012,162000,10409520650,33800,33800,33800,33800,0
|
|
20231012,161900,10409520650,33800,33800,33800,33800,0
|
|
20231012,161800,10409520650,33800,33800,33800,33800,0
|
|
20231012,161700,10409520650,33800,33800,33800,33800,0
|
|
20231012,161600,10409520650,33800,33800,33800,33800,0
|
|
20231012,161500,10409520650,33800,33800,33800,33800,0
|
|
20231012,161400,10409520650,33800,33800,33800,33800,0
|
|
20231012,161300,10409520650,33800,33800,33800,33800,0
|
|
20231012,161200,10409520650,33800,33800,33800,33800,33616
|
|
20231012,161100,10409520650,33800,33800,33800,33800,0
|
|
20231012,161000,10409520650,33800,33800,33800,33800,0
|
|
20231012,160900,10409520650,33800,33800,33800,33800,0
|
|
20231012,160800,10409520650,33800,33800,33800,33800,0
|
|
20231012,160700,10409520650,33800,33800,33800,33800,0
|
|
20231012,160600,10409520650,33800,33800,33800,33800,0
|
|
20231012,160500,10409520650,33800,33800,33800,33800,0
|
|
20231012,160400,10409520650,33800,33800,33800,33800,0
|
|
20231012,160300,10409520650,33800,33800,33800,33800,0
|
|
20231012,160200,10409520650,33800,33800,33800,33800,0
|
|
20231012,160100,10409520650,33800,33800,33800,33800,0
|
|
20231012,160000,10409520650,33800,33800,33800,33800,0
|
|
20231012,155900,10409520650,33800,33800,33800,33800,0
|
|
20231012,155800,10409520650,33800,33800,33800,33800,0
|
|
20231012,155700,10409520650,33800,33800,33800,33800,0
|
|
20231012,155600,10409520650,33800,33800,33800,33800,0
|
|
20231012,155500,10409520650,33800,33800,33800,33800,0
|
|
20231012,155400,10409520650,33800,33800,33800,33800,0
|
|
20231012,155300,10409520650,33800,33800,33800,33800,0
|
|
20231012,155200,10409520650,33800,33800,33800,33800,0
|
|
20231012,155100,10409520650,33800,33800,33800,33800,0
|
|
20231012,155000,10409520650,33800,33800,33800,33800,0
|
|
20231012,154900,10409520650,33800,33800,33800,33800,0
|
|
20231012,154800,10409520650,33800,33800,33800,33800,0
|
|
20231012,154700,10409520650,33800,33800,33800,33800,0
|
|
20231012,154600,10409520650,33800,33800,33800,33800,0
|
|
20231012,154500,10409520650,33800,33800,33800,33800,0
|
|
20231012,154400,10409520650,33800,33800,33800,33800,0
|
|
20231012,154300,10409520650,33800,33800,33800,33800,0
|
|
20231012,154200,10409520650,33800,33800,33800,33800,33616
|
|
20231012,154100,10409520650,33800,33800,33800,33800,0
|
|
20231012,154000,10409520650,33800,33800,33800,33800,0
|
|
20231012,153900,10409520650,33800,33800,33800,33800,0
|
|
20231012,153800,10409520650,33800,33800,33800,33800,0
|
|
20231012,153700,10409520650,33800,33800,33800,33800,0
|
|
20231012,153600,10409520650,33800,33800,33800,33800,0
|
|
20231012,153500,10409520650,33800,33800,33800,33800,0
|
|
20231012,153400,10409520650,33800,33800,33800,33800,0
|
|
20231012,153300,10409520650,33800,33800,33800,33800,0
|
|
20231012,153200,10409520650,33800,33800,33800,33800,0
|
|
20231012,153100,10409520650,33800,33800,33800,33800,0
|
|
20231012,153000,10409520650,33800,33800,33800,33800,33616
|
|
20231012,152900,9273299850,33900,33900,33900,33900,0
|
|
20231012,152800,9273299850,33900,33900,33900,33900,0
|
|
20231012,152700,9273299850,33900,33900,33900,33900,0
|
|
20231012,152600,9273299850,33900,33900,33900,33900,0
|
|
20231012,152500,9273299850,33900,33900,33900,33900,0
|
|
20231012,152400,9273299850,33900,33900,33900,33900,0
|
|
20231012,152300,9273299850,33900,33900,33900,33900,0
|
|
20231012,152200,9273299850,33900,33900,33900,33900,0
|
|
20231012,152100,9273299850,33900,33900,33900,33900,0
|
|
20231012,152000,9273299850,33900,33900,33900,33900,0
|
|
20231012,151900,9273299850,33900,33950,34000,33900,734
|
|
20231012,151800,9248385300,33950,33900,33950,33900,504
|
|
20231012,151700,9231279300,33900,34000,34000,33900,1042
|
|
20231012,151600,9195905250,34000,33950,34000,33950,846
|
|
20231012,151500,9167151800,34000,34050,34050,34000,832
|
|
20231012,151400,9138854450,34050,34050,34050,34000,383
|
|
20231012,151300,9125829100,34050,33950,34050,33900,5219
|
|
20231012,151200,8948446400,33950,33900,33950,33900,598
|
|
20231012,151100,8928151900,33950,33900,33950,33900,217
|
|
20231012,151000,8920785250,33950,33900,33950,33900,910
|
|
20231012,150900,8889930450,33950,33950,33950,33900,1166
|
|
20231012,150800,8850391300,33950,33900,33950,33900,252
|
|
20231012,150700,8841838650,33950,33950,33950,33900,1360
|
|
20231012,150600,8795723850,33950,33900,33950,33900,116
|
|
20231012,150500,8791785750,33950,33950,33950,33900,347
|
|
20231012,150400,8780009450,33950,33900,33950,33900,5034
|
|
20231012,150300,8609229900,33900,33900,33900,33850,565
|
|
20231012,150200,8590079250,33900,33850,33900,33850,728
|
|
20231012,150100,8565432200,33850,33900,33900,33850,230
|
|
20231012,150000,8557642650,33900,33900,33900,33850,1290
|
|
20231012,145900,8513968800,33850,33850,33900,33850,362
|
|
20231012,145800,8501704850,33900,33900,33900,33900,208
|
|
20231012,145700,8494653650,33900,33900,33900,33850,387
|
|
20231012,145600,8481539350,33850,33900,33900,33850,245
|
|
20231012,145500,8473236400,33900,33850,33900,33850,183
|
|
20231012,145400,8467034300,33900,33850,33900,33850,273
|
|
20231012,145300,8457787050,33900,33900,33900,33850,263
|
|
20231012,145200,8448878700,33850,33900,33900,33850,224
|
|
20231012,145100,8441285200,33900,33850,33900,33850,846
|
|
20231012,145000,8412641700,33850,33900,33900,33850,2181
|
|
20231012,144900,8338804750,33900,33900,33950,33900,657
|
|
20231012,144800,8316532400,33900,33900,33950,33900,846
|
|
20231012,144700,8287844600,33900,33950,33950,33900,498
|
|
20231012,144600,8270951500,33950,33950,33950,33900,180
|
|
20231012,144500,8264841000,33950,33950,33950,33900,418
|
|
20231012,144400,8250655800,33950,33950,33950,33900,474
|
|
20231012,144300,8234565100,33950,33900,33950,33900,1993
|
|
20231012,144200,8166983250,33900,33900,33900,33900,760
|
|
20231012,144100,8141219250,33900,33900,33900,33900,449
|
|
20231012,144000,8125998150,33900,33900,33900,33850,578
|
|
20231012,143900,8106405300,33900,33900,33900,33850,525
|
|
20231012,143800,8088629400,33900,33900,33900,33850,300
|
|
20231012,143700,8078460400,33900,33900,33900,33850,308
|
|
20231012,143600,8068024250,33900,33900,33900,33850,496
|
|
20231012,143500,8051231750,33900,33900,33900,33850,371
|
|
20231012,143400,8038656050,33900,33850,33900,33850,330
|
|
20231012,143300,8027474200,33850,33900,33900,33850,576
|
|
20231012,143200,8007957800,33900,33800,33900,33750,7443
|
|
20231012,143100,7756244150,33750,33800,33800,33750,514
|
|
20231012,143000,7738871650,33750,33800,33800,33750,279
|
|
20231012,142900,7729444700,33800,33800,33800,33750,95
|
|
20231012,142800,7726233750,33750,33750,33800,33750,195
|
|
20231012,142700,7719643950,33750,33750,33750,33750,408
|
|
20231012,142600,7705873950,33750,33750,33800,33750,431
|
|
20231012,142500,7691323600,33750,33800,33800,33750,379
|
|
20231012,142400,7678525750,33800,33800,33800,33750,165
|
|
20231012,142300,7672955300,33700,33750,33800,33700,417
|
|
20231012,142200,7658877100,33750,33800,33800,33700,1702
|
|
20231012,142100,7601434300,33750,33750,33800,33750,1582
|
|
20231012,142000,7548034450,33750,33750,33750,33750,247
|
|
20231012,141900,7539698200,33750,33750,33750,33700,73
|
|
20231012,141800,7537235950,33750,33750,33750,33700,483
|
|
20231012,141700,7520939700,33750,33750,33750,33700,315
|
|
20231012,141600,7510308500,33750,33750,33800,33750,1439
|
|
20231012,141500,7461741000,33700,33750,33750,33700,234
|
|
20231012,141400,7453848550,33800,33750,33800,33750,609
|
|
20231012,141300,7433292500,33800,33800,33800,33750,353
|
|
20231012,141200,7421366100,33750,33800,33800,33750,318
|
|
20231012,141100,7410632750,33800,33800,33800,33750,721
|
|
20231012,141000,7386289800,33800,33750,33800,33750,233
|
|
20231012,140900,7378415800,33800,33800,33800,33750,183
|
|
20231012,140800,7372230600,33750,33800,33800,33750,181
|
|
20231012,140700,7366118650,33750,33750,33800,33750,397
|
|
20231012,140600,7352710750,33750,33800,33800,33750,204
|
|
20231012,140500,7345823200,33750,33800,33800,33750,190
|
|
20231012,140400,7339402850,33800,33800,33800,33750,51
|
|
20231012,140300,7337679300,33750,33800,33800,33750,61
|
|
20231012,140200,7335617550,33750,33800,33800,33750,75
|
|
20231012,140100,7333084800,33800,33750,33800,33750,490
|
|
20231012,140000,7316533650,33800,33800,33800,33750,52
|
|
20231012,135900,7314776150,33800,33800,33800,33750,308
|
|
20231012,135800,7304365800,33800,33800,33800,33750,185
|
|
20231012,135700,7298117800,33750,33800,33800,33750,733
|
|
20231012,135600,7273377250,33750,33750,33800,33750,392
|
|
20231012,135500,7260128500,33800,33750,33800,33750,225
|
|
20231012,135400,7252523550,33750,33800,33800,33750,100
|
|
20231012,135300,7249144850,33800,33750,33800,33750,46
|
|
20231012,135200,7247590300,33750,33800,33800,33750,966
|
|
20231012,135100,7214985050,33750,33750,33750,33750,10
|
|
20231012,135000,7214647550,33800,33800,33800,33750,262
|
|
20231012,134900,7205803200,33800,33800,33800,33750,83
|
|
20231012,134800,7202997850,33750,33750,33800,33750,80
|
|
20231012,134700,7200296400,33800,33750,33800,33750,291
|
|
20231012,134600,7190460650,33800,33800,33800,33800,40
|
|
20231012,134500,7189108650,33750,33750,33800,33750,339
|
|
20231012,134400,7177664900,33800,33750,33800,33750,114
|
|
20231012,134300,7173815300,33800,33800,33800,33750,309
|
|
20231012,134200,7163382200,33800,33800,33800,33800,52
|
|
20231012,134100,7161624600,33800,33800,33850,33800,112
|
|
20231012,134000,7157837500,33800,33800,33800,33800,164
|
|
20231012,133900,7152294300,33800,33800,33850,33800,165
|
|
20231012,133800,7146713250,33800,33800,33850,33800,52
|
|
20231012,133700,7144953200,33850,33850,33850,33800,98
|
|
20231012,133600,7141638400,33850,33850,33850,33800,405
|
|
20231012,133500,7127944150,33850,33850,33850,33800,234
|
|
20231012,133400,7120027350,33800,33800,33850,33800,429
|
|
20231012,133300,7105517800,33800,33750,33850,33750,3261
|
|
20231012,133200,6995341650,33700,33750,33750,33700,331
|
|
20231012,133100,6984181950,33700,33750,33750,33700,111
|
|
20231012,133000,6980439100,33700,33700,33750,33700,227
|
|
20231012,132900,6972787700,33700,33700,33700,33700,293
|
|
20231012,132800,6962913600,33750,33750,33750,33750,403
|
|
20231012,132700,6949312350,33750,33750,33750,33750,387
|
|
20231012,132600,6936251100,33800,33800,33800,33750,53
|
|
20231012,132500,6934459750,33800,33750,33800,33750,86
|
|
20231012,132400,6931553150,33750,33800,33800,33750,332
|
|
20231012,132300,6920345900,33800,33750,33800,33750,12
|
|
20231012,132200,6919940850,33800,33700,33800,33700,62
|
|
20231012,132100,6917851250,33800,33750,33800,33700,262
|
|
20231012,132000,6909008500,33750,33700,33800,33700,1362
|
|
20231012,131900,6863041450,33750,33700,33750,33700,450
|
|
20231012,131800,6847869450,33750,33700,33750,33700,70
|
|
20231012,131700,6845507000,33750,33750,33750,33750,41
|
|
20231012,131600,6844123250,33700,33700,33750,33700,536
|
|
20231012,131500,6826056850,33750,33750,33750,33750,1
|
|
20231012,131400,6826023100,33750,33700,33750,33650,1428
|
|
20231012,131300,6777898250,33650,33700,33700,33650,32
|
|
20231012,131200,6776820350,33650,33650,33650,33650,51
|
|
20231012,131100,6775104200,33650,33700,33700,33650,108
|
|
20231012,131000,6771465700,33700,33650,33700,33650,301
|
|
20231012,130900,6761323000,33700,33700,33700,33700,542
|
|
20231012,130800,6743057600,33700,33700,33700,33700,200
|
|
20231012,130700,6736317600,33750,33750,33750,33700,104
|
|
20231012,130600,6732808250,33700,33700,33750,33700,75
|
|
20231012,130500,6730280700,33750,33700,33750,33700,87
|
|
20231012,130400,6727344950,33700,33700,33750,33700,295
|
|
20231012,130300,6717393750,33750,33750,33750,33700,133
|
|
20231012,130200,6712905200,33750,33700,33750,33700,20
|
|
20231012,130100,6712230250,33750,33700,33750,33700,98
|
|
20231012,130000,6708922800,33750,33700,33750,33700,104
|
|
20231012,125900,6705417400,33750,33700,33750,33650,3066
|
|
20231012,125800,6602090850,33650,33650,33650,33650,181
|
|
20231012,125700,6596000200,33650,33650,33650,33650,66
|
|
20231012,125600,6593779300,33650,33650,33650,33600,1043
|
|
20231012,125500,6558688350,33650,33650,33650,33650,144
|
|
20231012,125400,6553842750,33700,33650,33700,33650,522
|
|
20231012,125300,6536274850,33650,33650,33700,33650,160
|
|
20231012,125200,6530889250,33650,33650,33700,33650,557
|
|
20231012,125100,6512143200,33650,33650,33650,33650,1817
|
|
20231012,125000,6451001150,33650,33600,33650,33600,205
|
|
20231012,124900,6444107150,33650,33600,33650,33600,32
|
|
20231012,124800,6443030900,33600,33550,33600,33550,2717
|
|
20231012,124700,6351744000,33550,33600,33600,33550,62
|
|
20231012,124600,6349662300,33600,33550,33600,33550,175
|
|
20231012,124500,6343786250,33550,33550,33550,33550,108
|
|
20231012,124400,6340162850,33600,33550,33600,33550,8
|
|
20231012,124300,6339894100,33550,33550,33550,33550,11
|
|
20231012,124200,6339525050,33550,33550,33550,33550,83
|
|
20231012,124100,6336740400,33600,33600,33600,33600,30
|
|
20231012,124000,6335732400,33600,33550,33600,33550,207
|
|
20231012,123900,6328787050,33550,33550,33550,33550,46
|
|
20231012,123800,6327243750,33550,33550,33600,33550,140
|
|
20231012,123700,6322545550,33550,33550,33550,33550,2
|
|
20231012,123600,6322478450,33550,33500,33600,33500,5133
|
|
20231012,123500,6150401550,33500,33500,33500,33500,1
|
|
20231012,123400,6150368050,33450,33500,33500,33450,16
|
|
20231012,123300,6149832550,33500,33500,33500,33500,10
|
|
20231012,123200,6149497550,33500,33500,33500,33450,2023
|
|
20231012,123100,6081735600,33500,33450,33500,33450,33
|
|
20231012,123000,6080630200,33450,33500,33500,33450,425
|
|
20231012,122900,6066396900,33500,33500,33500,33500,0
|
|
20231012,122800,6066396900,33500,33500,33500,33500,136
|
|
20231012,122700,6061840900,33500,33500,33500,33500,21
|
|
20231012,122600,6061137400,33500,33500,33550,33500,419
|
|
20231012,122500,6047100600,33500,33450,33500,33450,445
|
|
20231012,122400,6032209200,33450,33450,33450,33450,50
|
|
20231012,122300,6030536700,33400,33400,33450,33400,4142
|
|
20231012,122200,5892129500,33400,33400,33450,33400,417
|
|
20231012,122100,5878201650,33400,33550,33550,33400,4068
|
|
20231012,122000,5742031700,33550,33550,33550,33500,300
|
|
20231012,121900,5731979250,33550,33550,33550,33550,60
|
|
20231012,121800,5729966250,33550,33550,33550,33550,5
|
|
20231012,121700,5729798500,33500,33500,33500,33500,10
|
|
20231012,121600,5729463500,33500,33550,33550,33500,78
|
|
20231012,121500,5726849450,33550,33550,33550,33550,52
|
|
20231012,121400,5725104850,33550,33550,33550,33550,20
|
|
20231012,121300,5724433850,33550,33550,33550,33500,44
|
|
20231012,121200,5722959150,33550,33550,33550,33500,159
|
|
20231012,121100,5717628850,33550,33550,33550,33550,14
|
|
20231012,121000,5717159150,33550,33500,33550,33500,26
|
|
20231012,120900,5716288100,33500,33500,33500,33500,100
|
|
20231012,120800,5712938100,33500,33500,33550,33450,1329
|
|
20231012,120700,5668416650,33500,33500,33500,33450,175
|
|
20231012,120600,5662554500,33500,33500,33500,33500,101
|
|
20231012,120500,5659171000,33500,33500,33500,33500,293
|
|
20231012,120400,5649355500,33500,33500,33500,33500,474
|
|
20231012,120300,5633476500,33500,33500,33500,33500,500
|
|
20231012,120200,5616726500,33500,33500,33500,33450,34
|
|
20231012,120100,5615589000,33500,33500,33500,33500,10
|
|
20231012,120000,5615254000,33500,33500,33500,33500,0
|
|
20231012,115900,5615254000,33500,33400,33500,33400,2161
|
|
20231012,115800,5543039200,33450,33450,33450,33450,135
|
|
20231012,115700,5538523450,33450,33450,33450,33400,480
|
|
20231012,115600,5522469950,33450,33500,33500,33400,1350
|
|
20231012,115500,5477316300,33450,33500,33500,33450,280
|
|
20231012,115400,5467949300,33500,33500,33500,33500,63
|
|
20231012,115300,5465838800,33450,33450,33450,33450,252
|
|
20231012,115200,5457409400,33500,33450,33500,33450,106
|
|
20231012,115100,5453863400,33450,33450,33450,33450,78
|
|
20231012,115000,5451254300,33450,33450,33500,33450,294
|
|
20231012,114900,5441419950,33500,33550,33550,33500,1023
|
|
20231012,114800,5407149250,33550,33550,33550,33550,211
|
|
20231012,114700,5400070200,33550,33550,33550,33550,329
|
|
20231012,114600,5389032250,33550,33500,33550,33500,50
|
|
20231012,114500,5387357150,33500,33500,33500,33500,286
|
|
20231012,114400,5377776150,33500,33500,33500,33500,311
|
|
20231012,114300,5367357650,33500,33500,33500,33500,524
|
|
20231012,114200,5349803650,33450,33500,33500,33450,37
|
|
20231012,114100,5348564900,33500,33500,33500,33500,153
|
|
20231012,114000,5343439400,33500,33500,33500,33500,101
|
|
20231012,113900,5340055900,33450,33500,33500,33450,829
|
|
20231012,113800,5312288550,33450,33500,33500,33450,347
|
|
20231012,113700,5300664550,33500,33450,33500,33450,60
|
|
20231012,113600,5298657500,33450,33550,33550,33450,3440
|
|
20231012,113500,5183355300,33600,33550,33600,33550,89
|
|
20231012,113400,5180365900,33550,33550,33550,33550,0
|
|
20231012,113300,5180365900,33550,33550,33550,33550,1
|
|
20231012,113200,5180332350,33550,33550,33550,33550,128
|
|
20231012,113100,5176037950,33600,33550,33600,33550,87
|
|
20231012,113000,5173117300,33600,33600,33600,33600,97
|
|
20231012,112900,5169858100,33600,33600,33600,33600,108
|
|
20231012,112800,5166229300,33600,33600,33600,33600,137
|
|
20231012,112700,5161626100,33550,33600,33600,33550,42
|
|
20231012,112600,5160215950,33550,33600,33600,33550,159
|
|
20231012,112500,5154874600,33600,33550,33600,33550,100
|
|
20231012,112400,5151516800,33550,33550,33550,33550,2061
|
|
20231012,112300,5082370250,33550,33550,33550,33550,123
|
|
20231012,112200,5078243600,33550,33500,33550,33500,106
|
|
20231012,112100,5074692300,33550,33550,33550,33550,23
|
|
20231012,112000,5073920650,33500,33500,33500,33500,30
|
|
20231012,111900,5072915650,33550,33500,33550,33500,1019
|
|
20231012,111800,5038776250,33500,33500,33550,33500,265
|
|
20231012,111700,5029897000,33550,33500,33550,33500,146
|
|
20231012,111600,5025001200,33500,33550,33550,33500,17
|
|
20231012,111500,5024430950,33550,33550,33550,33500,274
|
|
20231012,111400,5015246500,33550,33600,33600,33550,1410
|
|
20231012,111300,4967889050,33600,33600,33600,33600,9
|
|
20231012,111200,4967586650,33650,33650,33650,33650,20
|
|
20231012,111100,4966913650,33650,33600,33650,33600,36
|
|
20231012,111000,4965703800,33600,33600,33600,33600,5
|
|
20231012,110900,4965535800,33600,33650,33650,33600,156
|
|
20231012,110800,4960293800,33600,33600,33600,33600,21
|
|
20231012,110700,4959588200,33600,33550,33650,33550,422
|
|
20231012,110600,4945409150,33550,33600,33600,33550,1470
|
|
20231012,110500,4896020600,33600,33650,33650,33600,46
|
|
20231012,110400,4894473000,33650,33650,33650,33650,9
|
|
20231012,110300,4894170150,33650,33650,33650,33600,119
|
|
20231012,110200,4890166400,33650,33650,33650,33600,1405
|
|
20231012,110100,4842918450,33650,33650,33650,33600,60
|
|
20231012,110000,4840900700,33650,33650,33700,33600,527
|
|
20231012,105900,4823167200,33650,33650,33650,33600,612
|
|
20231012,105800,4802583600,33650,33650,33650,33650,2
|
|
20231012,105700,4802516300,33650,33500,33650,33500,3515
|
|
20231012,105600,4684656800,33500,33600,33600,33500,4570
|
|
20231012,105500,4531243450,33650,33700,33750,33600,4252
|
|
20231012,105400,4388064350,33700,33750,33750,33700,45
|
|
20231012,105300,4386546200,33700,33750,33750,33700,111
|
|
20231012,105200,4382805350,33750,33700,33750,33700,36
|
|
20231012,105100,4381590400,33700,33700,33700,33700,947
|
|
20231012,105000,4349676500,33750,33700,33750,33700,71
|
|
20231012,104900,4347281250,33700,33700,33750,33700,188
|
|
20231012,104800,4340941250,33750,33750,33750,33750,996
|
|
20231012,104700,4307326250,33800,33750,33800,33750,1756
|
|
20231012,104600,4248051400,33700,33700,33750,33700,919
|
|
20231012,104500,4217073600,33750,33750,33750,33750,921
|
|
20231012,104400,4185989850,33750,33750,33750,33750,271
|
|
20231012,104300,4176843600,33750,33750,33800,33750,91
|
|
20231012,104200,4173769300,33750,33800,33800,33750,282
|
|
20231012,104100,4164250450,33750,33750,33750,33750,1008
|
|
20231012,104000,4130230450,33750,33750,33750,33750,2649
|
|
20231012,103900,4040826700,33800,33800,33800,33750,43
|
|
20231012,103800,4039373350,33750,33800,33800,33750,29
|
|
20231012,103700,4038393250,33750,33800,33800,33750,258
|
|
20231012,103600,4029673200,33750,33750,33750,33750,13
|
|
20231012,103500,4029234450,33750,33800,33800,33750,87
|
|
20231012,103400,4026296600,33800,33800,33800,33800,86
|
|
20231012,103300,4023389800,33850,33800,33850,33800,258
|
|
20231012,103200,4014665400,33800,33850,33850,33800,17
|
|
20231012,103100,4014090650,33800,33800,33800,33800,283
|
|
20231012,103000,4004525250,33800,33800,33850,33800,172
|
|
20231012,102900,3998710200,33850,33800,33850,33800,1406
|
|
20231012,102800,3951184750,33800,33800,33800,33800,1841
|
|
20231012,102700,3888958950,33750,33800,33800,33750,21
|
|
20231012,102600,3888249500,33800,33800,33800,33750,59
|
|
20231012,102500,3886257800,33800,33800,33800,33750,62
|
|
20231012,102400,3884162250,33800,33750,33800,33750,15
|
|
20231012,102300,3883655350,33750,33750,33750,33750,235
|
|
20231012,102200,3875724100,33750,33700,33750,33700,4496
|
|
20231012,102100,3724158300,33700,33700,33700,33700,31
|
|
20231012,102000,3723113600,33700,33700,33700,33650,458
|
|
20231012,101900,3707695950,33650,33700,33700,33650,35
|
|
20231012,101800,3706516650,33700,33650,33700,33650,217
|
|
20231012,101700,3699213800,33650,33700,33700,33650,624
|
|
20231012,101600,3678185350,33650,33650,33650,33650,109
|
|
20231012,101500,3674517500,33650,33700,33700,33650,386
|
|
20231012,101400,3661509650,33650,33700,33700,33650,114
|
|
20231012,101300,3657672850,33650,33650,33700,33650,366
|
|
20231012,101200,3645356350,33700,33650,33700,33650,1124
|
|
20231012,101100,3607495550,33700,33750,33750,33700,2311
|
|
20231012,101000,3529606000,33750,33750,33750,33700,522
|
|
20231012,100900,3511994650,33750,33800,33800,33750,3332
|
|
20231012,100800,3399458750,33800,33800,33850,33800,1349
|
|
20231012,100700,3353858100,33800,33850,33850,33800,443
|
|
20231012,100600,3338883600,33800,33850,33900,33800,986
|
|
20231012,100500,3305513700,33850,33850,33900,33850,470
|
|
20231012,100400,3289603750,33900,33900,33900,33850,211
|
|
20231012,100300,3282457400,33900,33900,33950,33900,281
|
|
20231012,100200,3272931350,33950,33950,33950,33900,295
|
|
20231012,100100,3262918750,33950,33950,33950,33900,618
|
|
20231012,100000,3241942500,33950,33950,33950,33900,357
|
|
20231012,095900,3229839250,33900,33900,33950,33900,1080
|
|
20231012,095800,3193186700,33900,33950,33950,33900,1526
|
|
20231012,095700,3141454450,33950,33900,33950,33900,1002
|
|
20231012,095600,3107486550,33900,33900,33900,33900,20
|
|
20231012,095500,3106808550,33900,33900,33900,33850,321
|
|
20231012,095400,3095932700,33900,33900,33900,33900,355
|
|
20231012,095300,3083898200,33900,33900,33950,33850,482
|
|
20231012,095200,3067558850,33850,33900,33900,33850,103
|
|
20231012,095100,3064070700,33900,33900,33950,33900,261
|
|
20231012,095000,3055222500,33950,33850,33950,33800,960
|
|
20231012,094900,3022730350,33850,33800,33850,33750,474
|
|
20231012,094800,3006710850,33800,33800,33800,33800,81
|
|
20231012,094700,3003973050,33750,33900,33900,33750,3903
|
|
20231012,094600,2872006350,33900,33800,33900,33800,1318
|
|
20231012,094500,2827396450,33850,33850,33850,33800,143
|
|
20231012,094400,2822561400,33850,33850,33850,33800,728
|
|
20231012,094300,2797919400,33850,33900,33900,33800,4072
|
|
20231012,094200,2659954800,33950,33850,33950,33850,375
|
|
20231012,094100,2647242650,33850,33900,33900,33850,68
|
|
20231012,094000,2644940750,33900,33900,33950,33900,1760
|
|
20231012,093900,2585274950,33900,33850,33900,33850,190
|
|
20231012,093800,2578837950,33900,33900,33950,33850,1300
|
|
20231012,093700,2534783800,33900,34000,34000,33900,4208
|
|
20231012,093600,2392025350,33950,34050,34050,33950,4082
|
|
20231012,093500,2253167500,34050,34100,34100,34050,263
|
|
20231012,093400,2244209800,34100,34100,34100,34050,516
|
|
20231012,093300,2226624850,34050,34000,34050,34000,4276
|
|
20231012,093200,2081123650,34000,33950,34000,33950,3275
|
|
20231012,093100,1969778800,33950,33950,34000,33950,316
|
|
20231012,093000,1959047350,33950,34000,34000,33950,816
|
|
20231012,092900,1931343450,34000,33950,34000,33950,2169
|
|
20231012,092800,1857700650,33950,33950,33950,33900,22
|
|
20231012,092700,1856953900,33950,33900,33950,33850,914
|
|
20231012,092600,1825953100,33850,33900,33900,33850,415
|
|
20231012,092500,1811897600,33900,33900,33900,33850,2700
|
|
20231012,092400,1720379500,33900,33850,33900,33850,339
|
|
20231012,092300,1708890250,33900,33900,33950,33900,1359
|
|
20231012,092200,1662807250,33950,33900,33950,33900,610
|
|
20231012,092100,1642123450,33900,33900,33950,33900,686
|
|
20231012,092000,1618846700,33950,33900,33950,33900,790
|
|
20231012,091900,1592063250,33900,33850,33900,33800,2471
|
|
20231012,091800,1508338700,33850,33850,33900,33850,1505
|
|
20231012,091700,1457387100,33850,33850,33900,33850,1455
|
|
20231012,091600,1408135300,33800,33700,33800,33700,1845
|
|
20231012,091500,1345820350,33750,33750,33750,33700,1044
|
|
20231012,091400,1310625600,33750,33800,33800,33750,1205
|
|
20231012,091300,1269951150,33750,33850,33900,33750,1180
|
|
20231012,091200,1230029700,33850,34000,34000,33850,4203
|
|
20231012,091100,1087512550,34000,33950,34000,33950,3240
|
|
20231012,091000,977479800,34000,33950,34000,33950,3531
|
|
20231012,090900,857532850,33950,33900,33950,33850,3401
|
|
20231012,090800,742188800,33900,33900,34000,33850,3788
|
|
20231012,090700,613649650,33900,33750,33900,33700,4656
|
|
20231012,090600,456333250,33750,33700,33750,33650,633
|
|
20231012,090500,434989650,33700,33750,33750,33650,2135
|
|
20231012,090400,363008350,33750,33700,33750,33650,1019
|
|
20231012,090300,328670100,33650,33700,33800,33650,1942
|
|
20231012,090200,263194250,33700,33750,33800,33650,2507
|
|
20231012,090100,178690150,33750,33750,33800,33750,1848
|
|
20231012,090000,116314600,33700,33800,33850,33700,3444
|