585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184200,13005743750,33750,33750,33750,33750,9793
|
|
20231017,184100,13005743750,33750,33750,33750,33750,0
|
|
20231017,184000,13005743750,33750,33750,33750,33750,0
|
|
20231017,183900,13005743750,33750,33750,33750,33750,0
|
|
20231017,183800,13005743750,33750,33750,33750,33750,0
|
|
20231017,183700,13005743750,33750,33750,33750,33750,0
|
|
20231017,183600,13005743750,33750,33750,33750,33750,0
|
|
20231017,183500,13005743750,33750,33750,33750,33750,0
|
|
20231017,183400,13005743750,33750,33750,33750,33750,0
|
|
20231017,183300,13005743750,33750,33750,33750,33750,0
|
|
20231017,183200,13005743750,33750,33750,33750,33750,0
|
|
20231017,183100,13005743750,33750,33750,33750,33750,0
|
|
20231017,183000,13005743750,33750,33750,33750,33750,0
|
|
20231017,182900,13005743750,33750,33750,33750,33750,0
|
|
20231017,182800,13005743750,33750,33750,33750,33750,0
|
|
20231017,182700,13005743750,33750,33750,33750,33750,0
|
|
20231017,182600,13005743750,33750,33750,33750,33750,0
|
|
20231017,182500,13005743750,33750,33750,33750,33750,0
|
|
20231017,182400,13005743750,33750,33750,33750,33750,0
|
|
20231017,182300,13005743750,33750,33750,33750,33750,0
|
|
20231017,182200,13005743750,33750,33750,33750,33750,0
|
|
20231017,182100,13005743750,33750,33750,33750,33750,0
|
|
20231017,182000,13005743750,33750,33750,33750,33750,0
|
|
20231017,181900,13005743750,33750,33750,33750,33750,0
|
|
20231017,181800,13005743750,33750,33750,33750,33750,0
|
|
20231017,181700,13005743750,33750,33750,33750,33750,0
|
|
20231017,181600,13005743750,33750,33750,33750,33750,0
|
|
20231017,181500,13005743750,33750,33750,33750,33750,0
|
|
20231017,181400,13005743750,33750,33750,33750,33750,0
|
|
20231017,181300,13005743750,33750,33750,33750,33750,0
|
|
20231017,181200,13005743750,33750,33750,33750,33750,9793
|
|
20231017,181100,13005743750,33750,33750,33750,33750,0
|
|
20231017,181000,13005743750,33750,33750,33750,33750,0
|
|
20231017,180900,13005743750,33750,33750,33750,33750,0
|
|
20231017,180800,13005743750,33750,33750,33750,33750,0
|
|
20231017,180700,13005743750,33750,33750,33750,33750,0
|
|
20231017,180600,13005743750,33750,33750,33750,33750,0
|
|
20231017,180500,13005743750,33750,33750,33750,33750,0
|
|
20231017,180400,13005743750,33750,33750,33750,33750,0
|
|
20231017,180300,13005743750,33750,33750,33750,33750,0
|
|
20231017,180200,13005743750,33750,33750,33750,33750,0
|
|
20231017,180100,13005743750,33750,33750,33750,33750,0
|
|
20231017,180000,13005743750,33750,33750,33750,33750,0
|
|
20231017,175900,13005743750,33750,33750,33750,33750,0
|
|
20231017,175800,13005743750,33750,33750,33750,33750,0
|
|
20231017,175700,13005743750,33750,33750,33750,33750,0
|
|
20231017,175600,13005743750,33750,33750,33750,33750,0
|
|
20231017,175500,13005743750,33750,33750,33750,33750,0
|
|
20231017,175400,13005743750,33750,33750,33750,33750,0
|
|
20231017,175300,13005743750,33750,33750,33750,33750,0
|
|
20231017,175200,13005743750,33750,33750,33750,33750,0
|
|
20231017,175100,13005743750,33750,33750,33750,33750,0
|
|
20231017,175000,13005743750,33750,33750,33750,33750,0
|
|
20231017,174900,13005743750,33750,33750,33750,33750,0
|
|
20231017,174800,13005743750,33750,33750,33750,33750,0
|
|
20231017,174700,13005743750,33750,33750,33750,33750,0
|
|
20231017,174600,13005743750,33750,33750,33750,33750,0
|
|
20231017,174500,13005743750,33750,33750,33750,33750,0
|
|
20231017,174400,13005743750,33750,33750,33750,33750,0
|
|
20231017,174300,13005743750,33750,33750,33750,33750,0
|
|
20231017,174200,13005743750,33750,33750,33750,33750,9793
|
|
20231017,174100,13005743750,33750,33750,33750,33750,0
|
|
20231017,174000,13005743750,33750,33750,33750,33750,0
|
|
20231017,173900,13005743750,33750,33750,33750,33750,0
|
|
20231017,173800,13005743750,33750,33750,33750,33750,0
|
|
20231017,173700,13005743750,33750,33750,33750,33750,0
|
|
20231017,173600,13005743750,33750,33750,33750,33750,0
|
|
20231017,173500,13005743750,33750,33750,33750,33750,0
|
|
20231017,173400,13005743750,33750,33750,33750,33750,0
|
|
20231017,173300,13005743750,33750,33750,33750,33750,0
|
|
20231017,173200,13005743750,33750,33750,33750,33750,0
|
|
20231017,173100,13005743750,33750,33750,33750,33750,0
|
|
20231017,173000,13005743750,33750,33750,33750,33750,0
|
|
20231017,172900,13005743750,33750,33750,33750,33750,0
|
|
20231017,172800,13005743750,33750,33750,33750,33750,0
|
|
20231017,172700,13005743750,33750,33750,33750,33750,0
|
|
20231017,172600,13005743750,33750,33750,33750,33750,0
|
|
20231017,172500,13005743750,33750,33750,33750,33750,0
|
|
20231017,172400,13005743750,33750,33750,33750,33750,0
|
|
20231017,172300,13005743750,33750,33750,33750,33750,0
|
|
20231017,172200,13005743750,33750,33750,33750,33750,0
|
|
20231017,172100,13005743750,33750,33750,33750,33750,0
|
|
20231017,172000,13005743750,33750,33750,33750,33750,0
|
|
20231017,171900,13005743750,33750,33750,33750,33750,0
|
|
20231017,171800,13005743750,33750,33750,33750,33750,0
|
|
20231017,171700,13005743750,33750,33750,33750,33750,0
|
|
20231017,171600,13005743750,33750,33750,33750,33750,0
|
|
20231017,171500,13005743750,33750,33750,33750,33750,0
|
|
20231017,171400,13005743750,33750,33750,33750,33750,0
|
|
20231017,171300,13005743750,33750,33750,33750,33750,0
|
|
20231017,171200,13005743750,33750,33750,33750,33750,9793
|
|
20231017,171100,13005743750,33750,33750,33750,33750,0
|
|
20231017,171000,13005743750,33750,33750,33750,33750,0
|
|
20231017,170900,13005743750,33750,33750,33750,33750,0
|
|
20231017,170800,13005743750,33750,33750,33750,33750,0
|
|
20231017,170700,13005743750,33750,33750,33750,33750,0
|
|
20231017,170600,13005743750,33750,33750,33750,33750,0
|
|
20231017,170500,13005743750,33750,33750,33750,33750,0
|
|
20231017,170400,13005743750,33750,33750,33750,33750,0
|
|
20231017,170300,13005743750,33750,33750,33750,33750,0
|
|
20231017,170200,13005743750,33750,33750,33750,33750,0
|
|
20231017,170100,13005743750,33750,33750,33750,33750,0
|
|
20231017,170000,13005743750,33750,33750,33750,33750,0
|
|
20231017,165900,13005743750,33750,33750,33750,33750,0
|
|
20231017,165800,13005743750,33750,33750,33750,33750,0
|
|
20231017,165700,13005743750,33750,33750,33750,33750,0
|
|
20231017,165600,13005743750,33750,33750,33750,33750,0
|
|
20231017,165500,13005743750,33750,33750,33750,33750,0
|
|
20231017,165400,13005743750,33750,33750,33750,33750,0
|
|
20231017,165300,13005743750,33750,33750,33750,33750,0
|
|
20231017,165200,13005743750,33750,33750,33750,33750,0
|
|
20231017,165100,13005743750,33750,33750,33750,33750,0
|
|
20231017,165000,13005743750,33750,33750,33750,33750,0
|
|
20231017,164900,13005743750,33750,33750,33750,33750,0
|
|
20231017,164800,13005743750,33750,33750,33750,33750,0
|
|
20231017,164700,13005743750,33750,33750,33750,33750,0
|
|
20231017,164600,13005743750,33750,33750,33750,33750,0
|
|
20231017,164500,13005743750,33750,33750,33750,33750,0
|
|
20231017,164400,13005743750,33750,33750,33750,33750,0
|
|
20231017,164300,13005743750,33750,33750,33750,33750,0
|
|
20231017,164200,13005743750,33750,33750,33750,33750,9793
|
|
20231017,164100,13005743750,33750,33750,33750,33750,0
|
|
20231017,164000,13005743750,33750,33750,33750,33750,0
|
|
20231017,163900,13005743750,33750,33750,33750,33750,0
|
|
20231017,163800,13005743750,33750,33750,33750,33750,0
|
|
20231017,163700,13005743750,33750,33750,33750,33750,0
|
|
20231017,163600,13005743750,33750,33750,33750,33750,0
|
|
20231017,163500,13005743750,33750,33750,33750,33750,0
|
|
20231017,163400,13005743750,33750,33750,33750,33750,0
|
|
20231017,163300,13005743750,33750,33750,33750,33750,0
|
|
20231017,163200,13005743750,33750,33750,33750,33750,0
|
|
20231017,163100,13005743750,33750,33750,33750,33750,0
|
|
20231017,163000,13005743750,33750,33750,33750,33750,0
|
|
20231017,162900,13005743750,33750,33750,33750,33750,0
|
|
20231017,162800,13005743750,33750,33750,33750,33750,0
|
|
20231017,162700,13005743750,33750,33750,33750,33750,0
|
|
20231017,162600,13005743750,33750,33750,33750,33750,0
|
|
20231017,162500,13005743750,33750,33750,33750,33750,0
|
|
20231017,162400,13005743750,33750,33750,33750,33750,0
|
|
20231017,162300,13005743750,33750,33750,33750,33750,0
|
|
20231017,162200,13005743750,33750,33750,33750,33750,0
|
|
20231017,162100,13005743750,33750,33750,33750,33750,0
|
|
20231017,162000,13005743750,33750,33750,33750,33750,0
|
|
20231017,161900,13005743750,33750,33750,33750,33750,0
|
|
20231017,161800,13005743750,33750,33750,33750,33750,0
|
|
20231017,161700,13005743750,33750,33750,33750,33750,0
|
|
20231017,161600,13005743750,33750,33750,33750,33750,0
|
|
20231017,161500,13005743750,33750,33750,33750,33750,0
|
|
20231017,161400,13005743750,33750,33750,33750,33750,0
|
|
20231017,161300,13005743750,33750,33750,33750,33750,0
|
|
20231017,161200,13005743750,33750,33750,33750,33750,9793
|
|
20231017,161100,13005743750,33750,33750,33750,33750,0
|
|
20231017,161000,13005743750,33750,33750,33750,33750,0
|
|
20231017,160900,13005743750,33750,33750,33750,33750,0
|
|
20231017,160800,13005743750,33750,33750,33750,33750,0
|
|
20231017,160700,13005743750,33750,33750,33750,33750,0
|
|
20231017,160600,13005743750,33750,33750,33750,33750,0
|
|
20231017,160500,13005743750,33750,33750,33750,33750,0
|
|
20231017,160400,13005743750,33750,33750,33750,33750,0
|
|
20231017,160300,13005743750,33750,33750,33750,33750,0
|
|
20231017,160200,13005743750,33750,33750,33750,33750,0
|
|
20231017,160100,13005743750,33750,33750,33750,33750,0
|
|
20231017,160000,13005743750,33750,33750,33750,33750,0
|
|
20231017,155900,13005743750,33750,33750,33750,33750,0
|
|
20231017,155800,13005743750,33750,33750,33750,33750,0
|
|
20231017,155700,13005743750,33750,33750,33750,33750,0
|
|
20231017,155600,13005743750,33750,33750,33750,33750,0
|
|
20231017,155500,13005743750,33750,33750,33750,33750,0
|
|
20231017,155400,13005743750,33750,33750,33750,33750,0
|
|
20231017,155300,13005743750,33750,33750,33750,33750,0
|
|
20231017,155200,13005743750,33750,33750,33750,33750,0
|
|
20231017,155100,13005743750,33750,33750,33750,33750,0
|
|
20231017,155000,13005743750,33750,33750,33750,33750,0
|
|
20231017,154900,13005743750,33750,33750,33750,33750,0
|
|
20231017,154800,13005743750,33750,33750,33750,33750,0
|
|
20231017,154700,13005743750,33750,33750,33750,33750,0
|
|
20231017,154600,13005743750,33750,33750,33750,33750,0
|
|
20231017,154500,13005743750,33750,33750,33750,33750,0
|
|
20231017,154400,13005743750,33750,33750,33750,33750,0
|
|
20231017,154300,13005743750,33750,33750,33750,33750,0
|
|
20231017,154200,13005743750,33750,33750,33750,33750,9793
|
|
20231017,154100,13005743750,33750,33750,33750,33750,0
|
|
20231017,154000,13005743750,33750,33750,33750,33750,0
|
|
20231017,153900,13005743750,33750,33750,33750,33750,0
|
|
20231017,153800,13005743750,33750,33750,33750,33750,0
|
|
20231017,153700,13005743750,33750,33750,33750,33750,0
|
|
20231017,153600,13005743750,33750,33750,33750,33750,0
|
|
20231017,153500,13005743750,33750,33750,33750,33750,0
|
|
20231017,153400,13005743750,33750,33750,33750,33750,0
|
|
20231017,153300,13005743750,33750,33750,33750,33750,0
|
|
20231017,153200,13005743750,33750,33750,33750,33750,0
|
|
20231017,153100,13005743750,33750,33750,33750,33750,0
|
|
20231017,153000,13005743750,33750,33750,33750,33750,9793
|
|
20231017,152900,12675230000,33700,33700,33700,33700,0
|
|
20231017,152800,12675230000,33700,33700,33700,33700,0
|
|
20231017,152700,12675230000,33700,33700,33700,33700,0
|
|
20231017,152600,12675230000,33700,33700,33700,33700,0
|
|
20231017,152500,12675230000,33700,33700,33700,33700,0
|
|
20231017,152400,12675230000,33700,33700,33700,33700,0
|
|
20231017,152300,12675230000,33700,33700,33700,33700,0
|
|
20231017,152200,12675230000,33700,33700,33700,33700,0
|
|
20231017,152100,12675230000,33700,33700,33700,33700,0
|
|
20231017,152000,12675230000,33700,33700,33700,33700,0
|
|
20231017,151900,12675230000,33700,33700,33750,33700,1065
|
|
20231017,151800,12639303150,33700,33650,33700,33650,225
|
|
20231017,151700,12631727600,33650,33650,33700,33600,595
|
|
20231017,151600,12611701050,33650,33750,33750,33650,2107
|
|
20231017,151500,12540711550,33700,33700,33750,33700,341
|
|
20231017,151400,12529214050,33750,33700,33750,33700,682
|
|
20231017,151300,12506202600,33700,33750,33750,33700,287
|
|
20231017,151200,12496519150,33750,33750,33750,33700,194
|
|
20231017,151100,12489979000,33750,33700,33750,33700,79
|
|
20231017,151000,12487314300,33700,33750,33750,33700,3324
|
|
20231017,150900,12375289800,33750,33750,33750,33700,286
|
|
20231017,150800,12365645600,33750,33750,33750,33700,710
|
|
20231017,150700,12341693400,33700,33750,33750,33700,2575
|
|
20231017,150600,12254904050,33750,33750,33750,33700,645
|
|
20231017,150500,12233135550,33750,33700,33750,33700,368
|
|
20231017,150400,12220721450,33750,33700,33750,33700,340
|
|
20231017,150300,12209253650,33750,33750,33750,33700,647
|
|
20231017,150200,12187432450,33750,33750,33750,33700,237
|
|
20231017,150100,12179433950,33750,33700,33750,33700,472
|
|
20231017,150000,12163519500,33700,33700,33750,33650,423
|
|
20231017,145900,12149265500,33700,33750,33750,33700,1737
|
|
20231017,145800,12090722950,33750,33750,33750,33700,264
|
|
20231017,145700,12081813250,33750,33750,33750,33700,546
|
|
20231017,145600,12063393950,33750,33750,33750,33700,574
|
|
20231017,145500,12044044700,33750,33750,33750,33700,182
|
|
20231017,145400,12037903100,33750,33700,33750,33700,424
|
|
20231017,145300,12023598550,33700,33750,33800,33700,4424
|
|
20231017,145200,11874318600,33800,33800,33800,33750,2621
|
|
20231017,145100,11785751900,33750,33800,33800,33750,553
|
|
20231017,145000,11767074750,33750,33800,33800,33750,340
|
|
20231017,144900,11755588700,33800,33800,33800,33750,688
|
|
20231017,144800,11732336000,33800,33800,33800,33750,849
|
|
20231017,144700,11703646950,33800,33800,33800,33750,589
|
|
20231017,144600,11683739900,33800,33750,33800,33700,1299
|
|
20231017,144500,11639898600,33750,33700,33750,33700,876
|
|
20231017,144400,11610353450,33750,33750,33750,33700,343
|
|
20231017,144300,11598780000,33750,33750,33750,33700,433
|
|
20231017,144200,11584176900,33700,33750,33750,33700,660
|
|
20231017,144100,11561922750,33750,33750,33750,33700,1011
|
|
20231017,144000,11527809100,33750,33750,33750,33700,498
|
|
20231017,143900,11511004700,33750,33750,33750,33700,455
|
|
20231017,143800,11495654400,33700,33750,33750,33700,866
|
|
20231017,143700,11466435400,33700,33650,33750,33650,2644
|
|
20231017,143600,11377335550,33650,33650,33650,33600,301
|
|
20231017,143500,11367207150,33600,33650,33700,33600,610
|
|
20231017,143400,11346681400,33600,33650,33700,33600,1490
|
|
20231017,143300,11296533100,33650,33650,33650,33600,542
|
|
20231017,143200,11278298100,33650,33600,33650,33600,312
|
|
20231017,143100,11267804400,33650,33600,33650,33600,146
|
|
20231017,143000,11262892400,33650,33650,33700,33600,1386
|
|
20231017,142900,11216260950,33650,33650,33700,33650,954
|
|
20231017,142800,11184155300,33600,33600,33650,33600,425
|
|
20231017,142700,11169866850,33650,33650,33650,33600,159
|
|
20231017,142600,11164516850,33650,33600,33650,33550,423
|
|
20231017,142500,11150301400,33600,33550,33600,33550,1287
|
|
20231017,142400,11107118150,33550,33550,33550,33500,336
|
|
20231017,142300,11095845600,33500,33550,33550,33500,475
|
|
20231017,142200,11079914200,33550,33550,33550,33500,107
|
|
20231017,142100,11076325700,33500,33500,33550,33500,1009
|
|
20231017,142000,11042505900,33500,33550,33600,33500,1046
|
|
20231017,141900,11007409350,33600,33550,33600,33550,494
|
|
20231017,141800,10990814200,33600,33500,33600,33500,387
|
|
20231017,141700,10977832550,33500,33500,33550,33500,1200
|
|
20231017,141600,10937623600,33450,33450,33500,33450,597
|
|
20231017,141500,10917629750,33500,33450,33500,33450,297
|
|
20231017,141400,10907686650,33450,33450,33500,33450,280
|
|
20231017,141300,10898310550,33450,33450,33500,33450,182
|
|
20231017,141200,10892214500,33450,33500,33500,33450,363
|
|
20231017,141100,10880062400,33500,33500,33500,33450,263
|
|
20231017,141000,10871252900,33500,33450,33500,33400,1618
|
|
20231017,140900,10817124900,33450,33450,33450,33400,257
|
|
20231017,140800,10808528800,33450,33400,33450,33400,433
|
|
20231017,140700,10794058650,33400,33400,33450,33400,299
|
|
20231017,140600,10784059400,33450,33350,33450,33300,1106
|
|
20231017,140500,10747127950,33400,33450,33450,33350,832
|
|
20231017,140400,10719352100,33400,33450,33500,33400,611
|
|
20231017,140300,10698913450,33450,33500,33500,33450,1250
|
|
20231017,140200,10657092550,33450,33500,33500,33450,1261
|
|
20231017,140100,10614894050,33450,33500,33550,33450,457
|
|
20231017,140000,10599577650,33500,33500,33550,33500,172
|
|
20231017,135900,10593815150,33500,33500,33550,33450,777
|
|
20231017,135800,10567804100,33500,33500,33500,33450,717
|
|
20231017,135700,10543791950,33550,33550,33550,33500,901
|
|
20231017,135600,10513603900,33550,33650,33650,33550,2208
|
|
20231017,135500,10439415750,33650,33650,33650,33600,230
|
|
20231017,135400,10431679550,33650,33600,33650,33600,57
|
|
20231017,135300,10429761850,33650,33650,33700,33600,358
|
|
20231017,135200,10417717600,33700,33600,33700,33600,105
|
|
20231017,135100,10414186700,33650,33650,33650,33600,431
|
|
20231017,135000,10399688800,33650,33650,33650,33600,141
|
|
20231017,134900,10394947650,33650,33650,33650,33600,282
|
|
20231017,134800,10385458650,33650,33650,33650,33600,281
|
|
20231017,134700,10376006700,33650,33650,33650,33600,213
|
|
20231017,134600,10368839950,33650,33650,33650,33600,918
|
|
20231017,134500,10337986850,33650,33650,33650,33600,276
|
|
20231017,134400,10328706200,33650,33700,33700,33600,229
|
|
20231017,134300,10320998900,33700,33750,33750,33650,594
|
|
20231017,134200,10300987950,33750,33700,33750,33700,167
|
|
20231017,134100,10295356400,33700,33800,33800,33700,1936
|
|
20231017,134000,10230066650,33750,33800,33800,33750,346
|
|
20231017,133900,10218383550,33750,33800,33800,33750,450
|
|
20231017,133800,10203176450,33800,33800,33850,33750,4796
|
|
20231017,133700,10041071600,33750,33750,33800,33750,453
|
|
20231017,133600,10025775250,33750,33750,33800,33750,419
|
|
20231017,133500,10011628300,33750,33750,33750,33700,992
|
|
20231017,133400,9978151400,33750,33700,33750,33700,818
|
|
20231017,133300,9950546650,33700,33700,33750,33700,338
|
|
20231017,133200,9939147550,33750,33750,33750,33700,237
|
|
20231017,133100,9931150350,33700,33750,33750,33700,218
|
|
20231017,133000,9923797650,33700,33750,33750,33700,235
|
|
20231017,132900,9915867200,33700,33700,33750,33700,165
|
|
20231017,132800,9910304500,33700,33750,33750,33700,974
|
|
20231017,132700,9877470700,33750,33700,33750,33700,67
|
|
20231017,132600,9875209700,33750,33750,33750,33700,272
|
|
20231017,132500,9866032350,33750,33700,33750,33700,1084
|
|
20231017,132400,9829494600,33750,33750,33800,33750,180
|
|
20231017,132300,9823417400,33750,33750,33800,33700,1437
|
|
20231017,132200,9774917850,33750,33650,33750,33650,6527
|
|
20231017,132100,9554753900,33700,33650,33700,33650,2867
|
|
20231017,132000,9458176150,33700,33700,33700,33650,460
|
|
20231017,131900,9442678000,33700,33700,33700,33700,84
|
|
20231017,131800,9439847200,33700,33700,33700,33650,311
|
|
20231017,131700,9429366700,33650,33650,33700,33650,174
|
|
20231017,131600,9423505500,33700,33650,33700,33650,151
|
|
20231017,131500,9418418550,33650,33600,33700,33600,1461
|
|
20231017,131400,9369264450,33650,33600,33650,33600,196
|
|
20231017,131300,9362675900,33600,33600,33650,33600,401
|
|
20231017,131200,9349197750,33650,33700,33700,33600,93
|
|
20231017,131100,9346068250,33700,33650,33700,33650,160
|
|
20231017,131000,9340680150,33700,33650,33700,33650,122
|
|
20231017,130900,9336569400,33650,33650,33700,33650,286
|
|
20231017,130800,9326943650,33700,33700,33700,33700,140
|
|
20231017,130700,9322225650,33700,33700,33700,33650,24
|
|
20231017,130600,9321416900,33650,33700,33700,33650,528
|
|
20231017,130500,9303626200,33700,33750,33750,33700,186
|
|
20231017,130400,9297350300,33700,33700,33750,33700,1604
|
|
20231017,130300,9243293600,33650,33650,33700,33650,620
|
|
20231017,130200,9222425300,33700,33650,33700,33650,118
|
|
20231017,130100,9218449500,33650,33700,33700,33650,181
|
|
20231017,130000,9212352450,33700,33700,33700,33650,1509
|
|
20231017,125900,9161499450,33650,33700,33700,33650,27
|
|
20231017,125800,9160590100,33700,33650,33700,33600,755
|
|
20231017,125700,9135185500,33650,33650,33650,33650,110
|
|
20231017,125600,9131484000,33600,33600,33650,33600,88
|
|
20231017,125500,9128527100,33600,33600,33650,33600,213
|
|
20231017,125400,9121361850,33600,33650,33650,33600,201
|
|
20231017,125300,9114605850,33650,33650,33650,33650,260
|
|
20231017,125200,9105856850,33650,33600,33650,33600,22
|
|
20231017,125100,9105117050,33650,33650,33650,33600,205
|
|
20231017,125000,9098223650,33600,33600,33650,33600,295
|
|
20231017,124900,9088302000,33600,33550,33600,33550,1046
|
|
20231017,124800,9053159350,33550,33550,33550,33550,72
|
|
20231017,124700,9050743750,33550,33500,33550,33500,139
|
|
20231017,124600,9046082250,33500,33550,33550,33500,323
|
|
20231017,124500,9035260150,33550,33550,33550,33550,540
|
|
20231017,124400,9017143150,33550,33600,33600,33550,3811
|
|
20231017,124300,8889283350,33600,33600,33650,33550,537
|
|
20231017,124200,8871243050,33600,33600,33600,33600,229
|
|
20231017,124100,8863548650,33600,33650,33700,33600,1165
|
|
20231017,124000,8824348900,33700,33550,33700,33550,343
|
|
20231017,123900,8812808700,33600,33700,33750,33550,789
|
|
20231017,123800,8786291150,33550,33550,33750,33550,17829
|
|
20231017,123700,8186707900,33600,33550,33600,33500,2262
|
|
20231017,123600,8110809100,33500,33550,33550,33500,284
|
|
20231017,123500,8101292250,33550,33500,33550,33500,159
|
|
20231017,123400,8095958050,33550,33500,33550,33500,67
|
|
20231017,123300,8093713450,33500,33550,33550,33500,584
|
|
20231017,123200,8074138450,33550,33550,33550,33550,120
|
|
20231017,123100,8070112450,33550,33550,33550,33500,143
|
|
20231017,123000,8065315100,33500,33550,33550,33500,212
|
|
20231017,122900,8058202650,33550,33550,33550,33550,80
|
|
20231017,122800,8055518650,33550,33550,33550,33500,237
|
|
20231017,122700,8047567550,33550,33550,33550,33550,117
|
|
20231017,122600,8043642200,33550,33500,33600,33500,470
|
|
20231017,122500,8027875900,33550,33550,33600,33500,237
|
|
20231017,122400,8019926600,33500,33600,33600,33500,254
|
|
20231017,122300,8011402350,33600,33600,33600,33550,3500
|
|
20231017,122200,7893972500,33600,33600,33600,33550,129
|
|
20231017,122100,7889638600,33600,33550,33600,33500,2142
|
|
20231017,122000,7817760750,33550,33550,33600,33550,275
|
|
20231017,121900,7808529550,33550,33600,33600,33550,543
|
|
20231017,121800,7790311750,33550,33550,33600,33550,270
|
|
20231017,121700,7781249650,33550,33600,33600,33550,108
|
|
20231017,121600,7777621100,33550,33550,33600,33550,974
|
|
20231017,121500,7744937300,33600,33550,33600,33550,627
|
|
20231017,121400,7723893950,33600,33500,33600,33450,9962
|
|
20231017,121300,7389976300,33450,33450,33500,33450,416
|
|
20231017,121200,7376057800,33450,33500,33500,33450,244
|
|
20231017,121100,7367890800,33500,33350,33500,33350,3181
|
|
20231017,121000,7261512200,33350,33400,33450,33350,308
|
|
20231017,120900,7251226950,33450,33350,33450,33350,3017
|
|
20231017,120800,7150451650,33350,33300,33350,33300,564
|
|
20231017,120700,7131643450,33300,33300,33350,33250,332
|
|
20231017,120600,7120585150,33350,33250,33350,33250,177
|
|
20231017,120500,7114694650,33250,33350,33350,33250,688
|
|
20231017,120400,7091755650,33350,33350,33400,33350,750
|
|
20231017,120300,7066737950,33400,33350,33400,33200,1485
|
|
20231017,120200,7017278350,33400,33350,33400,33350,136
|
|
20231017,120100,7012736800,33400,33400,33400,33350,135
|
|
20231017,120000,7008228000,33400,33400,33400,33350,47
|
|
20231017,115900,7006658350,33400,33350,33400,33350,119
|
|
20231017,115800,7002684300,33400,33350,33400,33350,65
|
|
20231017,115700,7000514700,33350,33400,33400,33350,214
|
|
20231017,115600,6993373550,33350,33350,33400,33350,71
|
|
20231017,115500,6991004500,33300,33350,33350,33300,511
|
|
20231017,115400,6973963900,33400,33350,33400,33350,3120
|
|
20231017,115300,6869869300,33400,33450,33450,33400,483
|
|
20231017,115200,6853736300,33400,33450,33450,33400,1889
|
|
20231017,115100,6790586500,33450,33450,33450,33400,63
|
|
20231017,115000,6788479750,33450,33400,33450,33400,444
|
|
20231017,114900,6773650050,33400,33450,33450,33400,888
|
|
20231017,114800,6743984700,33450,33400,33450,33400,681
|
|
20231017,114700,6721237250,33400,33400,33450,33350,1343
|
|
20231017,114600,6676380800,33400,33400,33400,33350,578
|
|
20231017,114500,6657075700,33400,33350,33400,33350,424
|
|
20231017,114400,6642933550,33350,33300,33400,33300,2377
|
|
20231017,114300,6563649500,33300,33300,33350,33300,149
|
|
20231017,114200,6558683350,33300,33350,33350,33300,287
|
|
20231017,114100,6549122450,33350,33350,33350,33300,430
|
|
20231017,114000,6534799100,33300,33250,33300,33200,9379
|
|
20231017,113900,6222644750,33250,33250,33250,33200,148
|
|
20231017,113800,6217724000,33250,33200,33250,33150,927
|
|
20231017,113700,6186944600,33200,33200,33200,33200,235
|
|
20231017,113600,6179142600,33200,33200,33200,33200,108
|
|
20231017,113500,6175557000,33200,33150,33200,33150,254
|
|
20231017,113400,6167135100,33200,33150,33200,33150,311
|
|
20231017,113300,6156812850,33150,33200,33200,33150,112
|
|
20231017,113200,6153095500,33200,33150,33200,33150,37
|
|
20231017,113100,6151868750,33200,33200,33200,33200,1184
|
|
20231017,113000,6112559950,33150,33200,33200,33150,83
|
|
20231017,112900,6109808450,33200,33200,33200,33200,100
|
|
20231017,112800,6106488450,33150,33150,33200,33150,89
|
|
20231017,112700,6103534100,33200,33150,33200,33150,73
|
|
20231017,112600,6101111000,33200,33150,33200,33150,372
|
|
20231017,112500,6088775050,33200,33200,33200,33150,106
|
|
20231017,112400,6085256500,33150,33200,33200,33150,127
|
|
20231017,112300,6081040350,33200,33150,33200,33150,37
|
|
20231017,112200,6079812400,33150,33200,33200,33150,138
|
|
20231017,112100,6075234300,33200,33200,33200,33150,162
|
|
20231017,112000,6069856700,33200,33200,33200,33150,55
|
|
20231017,111900,6068031300,33200,33200,33200,33150,1019
|
|
20231017,111800,6034240500,33200,33050,33200,33050,2530
|
|
20231017,111700,5950388600,33100,33100,33100,33100,20
|
|
20231017,111600,5949726600,33100,33100,33100,33100,225
|
|
20231017,111500,5942279100,33100,33050,33100,33050,638
|
|
20231017,111400,5921176800,33100,33150,33150,33050,3648
|
|
20231017,111300,5800572600,33100,33150,33150,33100,33
|
|
20231017,111200,5799479400,33150,33150,33150,33150,31
|
|
20231017,111100,5798451750,33150,33150,33150,33150,87
|
|
20231017,111000,5795567700,33100,33100,33100,33100,186
|
|
20231017,110900,5789411100,33100,33100,33100,33100,255
|
|
20231017,110800,5780970600,33100,33200,33200,33100,2317
|
|
20231017,110700,5704244750,33200,33200,33200,33200,870
|
|
20231017,110600,5675360750,33200,33250,33250,33200,1135
|
|
20231017,110500,5637657350,33250,33300,33300,33250,228
|
|
20231017,110400,5630073200,33300,33250,33300,33200,6646
|
|
20231017,110300,5408930700,33250,33200,33250,33200,100
|
|
20231017,110200,5405606250,33250,33250,33250,33200,253
|
|
20231017,110100,5397203700,33250,33200,33250,33200,297
|
|
20231017,110000,5387338750,33200,33150,33200,33150,1295
|
|
20231017,105900,5344349850,33200,33250,33250,33150,233
|
|
20231017,105800,5336620850,33250,33200,33250,33150,335
|
|
20231017,105700,5325495100,33200,33200,33250,33150,752
|
|
20231017,105600,5300533100,33250,33150,33250,33150,1107
|
|
20231017,105500,5263783750,33150,33200,33200,33150,68
|
|
20231017,105400,5261528050,33200,33150,33200,33150,39
|
|
20231017,105300,5260234250,33200,33100,33200,33100,2357
|
|
20231017,105200,5182098400,33100,33200,33200,33100,420
|
|
20231017,105100,5168174300,33200,33150,33200,33150,446
|
|
20231017,105000,5153367350,33150,33150,33200,33100,4595
|
|
20231017,104900,5000934600,33150,33100,33150,33100,165
|
|
20231017,104800,4995468100,33150,33050,33150,33050,6909
|
|
20231017,104700,4766863550,33050,33000,33050,33000,1049
|
|
20231017,104600,4732219250,33000,33050,33050,33000,209
|
|
20231017,104500,4725321950,33050,33000,33050,33000,56
|
|
20231017,104400,4723471250,33050,33000,33050,33000,565
|
|
20231017,104300,4704826150,33000,33000,33050,33000,645
|
|
20231017,104200,4683537450,33000,33000,33050,33000,22
|
|
20231017,104100,4682810900,33000,32950,33000,32950,2073
|
|
20231017,104000,4614403450,32950,32950,32950,32950,946
|
|
20231017,103900,4583232750,32900,32950,32950,32900,5
|
|
20231017,103800,4583068100,32900,32950,32950,32900,229
|
|
20231017,103700,4575522600,32950,32950,33000,32950,149
|
|
20231017,103600,4570612900,32950,32950,32950,32900,1124
|
|
20231017,103500,4533577350,32900,32950,33000,32900,161
|
|
20231017,103400,4528272400,32950,33000,33050,32950,2887
|
|
20231017,103300,4432928350,33050,33050,33050,33050,78
|
|
20231017,103200,4430350450,33050,33000,33050,33000,179
|
|
20231017,103100,4424435300,33000,33000,33000,33000,1
|
|
20231017,103000,4424402300,33000,33050,33050,33000,388
|
|
20231017,102900,4411580550,33050,33050,33100,33000,86
|
|
20231017,102800,4408736600,33100,33050,33100,33000,3859
|
|
20231017,102700,4281196450,33050,33050,33050,33000,41
|
|
20231017,102600,4279842800,33000,33000,33000,33000,290
|
|
20231017,102500,4270272800,33000,33000,33050,33000,646
|
|
20231017,102400,4248942000,33000,33050,33050,33000,1590
|
|
20231017,102300,4196468100,33050,32900,33050,32900,2338
|
|
20231017,102200,4119267550,32900,32900,32950,32900,28
|
|
20231017,102100,4118346300,32950,32900,32950,32900,74
|
|
20231017,102000,4115911550,32900,33000,33000,32900,2080
|
|
20231017,101900,4047375450,33000,33050,33050,33000,10042
|
|
20231017,101800,3715731550,33100,33050,33100,33050,1014
|
|
20231017,101700,3682218650,33050,33050,33100,33050,280
|
|
20231017,101600,3672957250,33100,33050,33100,33050,82
|
|
20231017,101500,3670244850,33050,33050,33050,33050,627
|
|
20231017,101400,3649522500,33100,33050,33100,33050,1045
|
|
20231017,101300,3614938500,33050,33050,33050,33050,273
|
|
20231017,101200,3605915850,33050,33100,33100,33050,865
|
|
20231017,101100,3577327350,33100,33000,33150,33000,5026
|
|
20231017,101000,3411088600,33000,33050,33050,32950,1026
|
|
20231017,100900,3377216600,33000,33050,33050,33000,1545
|
|
20231017,100800,3326225400,33000,33000,33050,33000,1061
|
|
20231017,100700,3291210450,33050,33000,33050,33000,169
|
|
20231017,100600,3285631850,33000,32950,33000,32950,3111
|
|
20231017,100500,3183011550,32950,33050,33050,32950,1121
|
|
20231017,100400,3146040050,33000,32950,33000,32950,977
|
|
20231017,100300,3113804650,33000,33000,33050,32950,1617
|
|
20231017,100200,3060450550,33000,32850,33050,32850,7671
|
|
20231017,100100,2807756650,32850,32850,32900,32850,149
|
|
20231017,100000,2802857400,32850,32900,32900,32850,459
|
|
20231017,095900,2787767350,32850,32800,32900,32750,4162
|
|
20231017,095800,2651067400,32850,32750,32850,32750,7037
|
|
20231017,095700,2420421150,32750,32700,32750,32700,613
|
|
20231017,095600,2400371550,32700,32650,32750,32650,1971
|
|
20231017,095500,2335916250,32650,32650,32650,32600,1610
|
|
20231017,095400,2283350250,32650,32550,32650,32550,1987
|
|
20231017,095300,2218581100,32600,32600,32600,32550,1344
|
|
20231017,095200,2174828350,32550,32700,32700,32550,1039
|
|
20231017,095100,2140924850,32700,32700,32700,32650,131
|
|
20231017,095000,2136642650,32700,32650,32700,32650,137
|
|
20231017,094900,2132162800,32650,32700,32700,32650,221
|
|
20231017,094800,2124937950,32700,32700,32700,32650,1127
|
|
20231017,094700,2088136150,32700,32700,32700,32650,408
|
|
20231017,094600,2074810750,32650,32650,32700,32650,2502
|
|
20231017,094500,1993119700,32650,32650,32700,32650,116
|
|
20231017,094400,1989328100,32700,32650,32700,32650,1406
|
|
20231017,094300,1943416650,32650,32650,32650,32600,209
|
|
20231017,094200,1936593150,32650,32650,32650,32650,88
|
|
20231017,094100,1933719950,32650,32600,32650,32600,113
|
|
20231017,094000,1930032000,32650,32650,32650,32600,190
|
|
20231017,093900,1923833500,32650,32600,32700,32600,3158
|
|
20231017,093800,1820831000,32600,32650,32650,32600,419
|
|
20231017,093700,1807167350,32650,32650,32650,32550,175
|
|
20231017,093600,1801468300,32550,32600,32650,32550,656
|
|
20231017,093500,1780077250,32600,32600,32650,32600,1073
|
|
20231017,093400,1745097350,32650,32700,32700,32650,1243
|
|
20231017,093300,1704506400,32700,32650,32700,32650,280
|
|
20231017,093200,1695351500,32650,32700,32700,32650,250
|
|
20231017,093100,1687178000,32700,32750,32750,32700,1873
|
|
20231017,093000,1625842800,32800,32750,32800,32750,203
|
|
20231017,092900,1619190400,32800,32750,32800,32750,186
|
|
20231017,092800,1613090850,32750,32800,32800,32750,736
|
|
20231017,092700,1588976800,32750,32650,32800,32650,393
|
|
20231017,092600,1576093650,32800,32700,32800,32650,317
|
|
20231017,092500,1565722150,32800,32800,32850,32700,1684
|
|
20231017,092400,1510523350,32850,32850,32850,32850,953
|
|
20231017,092300,1479217300,32850,32850,32900,32800,958
|
|
20231017,092200,1447743300,32900,32800,32900,32750,5197
|
|
20231017,092100,1277136150,32750,32800,32800,32750,128
|
|
20231017,092000,1272942750,32800,32800,32800,32750,564
|
|
20231017,091900,1254459450,32800,32800,32800,32750,1021
|
|
20231017,091800,1220995150,32800,32800,32800,32750,717
|
|
20231017,091700,1197478050,32800,32700,32850,32700,3004
|
|
20231017,091600,1099036750,32650,32700,32700,32650,109
|
|
20231017,091500,1095472900,32650,32600,32700,32550,2047
|
|
20231017,091400,1028642150,32650,32650,32700,32600,1331
|
|
20231017,091300,985184600,32700,32600,32700,32550,520
|
|
20231017,091200,968221650,32600,32700,32700,32600,1983
|
|
20231017,091100,903494850,32700,32750,32800,32650,2414
|
|
20231017,091000,824458950,32750,32750,32800,32750,977
|
|
20231017,090900,792454150,32800,32750,32800,32650,2064
|
|
20231017,090800,724869400,32750,32600,32750,32600,2171
|
|
20231017,090700,653954900,32600,32600,32600,32550,602
|
|
20231017,090600,634352450,32600,32650,32700,32550,3473
|
|
20231017,090500,521148750,32650,32650,32700,32600,710
|
|
20231017,090400,497968200,32600,32650,32700,32600,543
|
|
20231017,090300,480246750,32650,32600,32650,32600,1899
|
|
20231017,090200,418281300,32500,32600,32600,32500,2745
|
|
20231017,090100,328895150,32600,32750,32750,32550,2604
|
|
20231017,090000,243913750,32750,32800,32850,32700,7439
|