612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,190800,3117433450,24250,24250,24250,24250,0
|
|
20231016,190700,3117433450,24250,24250,24250,24250,0
|
|
20231016,190600,3117433450,24250,24250,24250,24250,0
|
|
20231016,190500,3117433450,24250,24250,24250,24250,0
|
|
20231016,190400,3117433450,24250,24250,24250,24250,0
|
|
20231016,190300,3117433450,24250,24250,24250,24250,0
|
|
20231016,190200,3117433450,24250,24250,24250,24250,0
|
|
20231016,190100,3117433450,24250,24250,24250,24250,0
|
|
20231016,190000,3117433450,24250,24250,24250,24250,0
|
|
20231016,185900,3117433450,24250,24250,24250,24250,0
|
|
20231016,185800,3117433450,24250,24250,24250,24250,0
|
|
20231016,185700,3117433450,24250,24250,24250,24250,0
|
|
20231016,185600,3117433450,24250,24250,24250,24250,0
|
|
20231016,185500,3117433450,24250,24250,24250,24250,0
|
|
20231016,185400,3117433450,24250,24250,24250,24250,0
|
|
20231016,185300,3117433450,24250,24250,24250,24250,0
|
|
20231016,185200,3117433450,24250,24250,24250,24250,0
|
|
20231016,185100,3117433450,24250,24250,24250,24250,0
|
|
20231016,185000,3117433450,24250,24250,24250,24250,0
|
|
20231016,184900,3117433450,24250,24250,24250,24250,0
|
|
20231016,184800,3117433450,24250,24250,24250,24250,0
|
|
20231016,184700,3117433450,24250,24250,24250,24250,0
|
|
20231016,184600,3117433450,24250,24250,24250,24250,0
|
|
20231016,184500,3117433450,24250,24250,24250,24250,0
|
|
20231016,184400,3117433450,24250,24250,24250,24250,0
|
|
20231016,184300,3117433450,24250,24250,24250,24250,0
|
|
20231016,184200,3117433450,24250,24250,24250,24250,0
|
|
20231016,184100,3117433450,24250,24250,24250,24250,0
|
|
20231016,184000,3117433450,24250,24250,24250,24250,0
|
|
20231016,183900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,183800,3117433450,24250,24250,24250,24250,0
|
|
20231016,183700,3117433450,24250,24250,24250,24250,0
|
|
20231016,183600,3117433450,24250,24250,24250,24250,0
|
|
20231016,183500,3117433450,24250,24250,24250,24250,0
|
|
20231016,183400,3117433450,24250,24250,24250,24250,0
|
|
20231016,183300,3117433450,24250,24250,24250,24250,0
|
|
20231016,183200,3117433450,24250,24250,24250,24250,0
|
|
20231016,183100,3117433450,24250,24250,24250,24250,0
|
|
20231016,183000,3117433450,24250,24250,24250,24250,0
|
|
20231016,182900,3117433450,24250,24250,24250,24250,0
|
|
20231016,182800,3117433450,24250,24250,24250,24250,0
|
|
20231016,182700,3117433450,24250,24250,24250,24250,0
|
|
20231016,182600,3117433450,24250,24250,24250,24250,0
|
|
20231016,182500,3117433450,24250,24250,24250,24250,0
|
|
20231016,182400,3117433450,24250,24250,24250,24250,0
|
|
20231016,182300,3117433450,24250,24250,24250,24250,0
|
|
20231016,182200,3117433450,24250,24250,24250,24250,0
|
|
20231016,182100,3117433450,24250,24250,24250,24250,0
|
|
20231016,182000,3117433450,24250,24250,24250,24250,0
|
|
20231016,181900,3117433450,24250,24250,24250,24250,0
|
|
20231016,181800,3117433450,24250,24250,24250,24250,0
|
|
20231016,181700,3117433450,24250,24250,24250,24250,0
|
|
20231016,181600,3117433450,24250,24250,24250,24250,0
|
|
20231016,181500,3117433450,24250,24250,24250,24250,0
|
|
20231016,181400,3117433450,24250,24250,24250,24250,0
|
|
20231016,181300,3117433450,24250,24250,24250,24250,0
|
|
20231016,181200,3117433450,24250,24250,24250,24250,0
|
|
20231016,181100,3117433450,24250,24250,24250,24250,0
|
|
20231016,181000,3117433450,24250,24250,24250,24250,0
|
|
20231016,180900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,180800,3117433450,24250,24250,24250,24250,0
|
|
20231016,180700,3117433450,24250,24250,24250,24250,0
|
|
20231016,180600,3117433450,24250,24250,24250,24250,0
|
|
20231016,180500,3117433450,24250,24250,24250,24250,0
|
|
20231016,180400,3117433450,24250,24250,24250,24250,0
|
|
20231016,180300,3117433450,24250,24250,24250,24250,0
|
|
20231016,180200,3117433450,24250,24250,24250,24250,0
|
|
20231016,180100,3117433450,24250,24250,24250,24250,0
|
|
20231016,180000,3117433450,24250,24250,24250,24250,0
|
|
20231016,175900,3117433450,24250,24250,24250,24250,0
|
|
20231016,175800,3117433450,24250,24250,24250,24250,0
|
|
20231016,175700,3117433450,24250,24250,24250,24250,0
|
|
20231016,175600,3117433450,24250,24250,24250,24250,0
|
|
20231016,175500,3117433450,24250,24250,24250,24250,0
|
|
20231016,175400,3117433450,24250,24250,24250,24250,0
|
|
20231016,175300,3117433450,24250,24250,24250,24250,0
|
|
20231016,175200,3117433450,24250,24250,24250,24250,0
|
|
20231016,175100,3117433450,24250,24250,24250,24250,0
|
|
20231016,175000,3117433450,24250,24250,24250,24250,0
|
|
20231016,174900,3117433450,24250,24250,24250,24250,0
|
|
20231016,174800,3117433450,24250,24250,24250,24250,0
|
|
20231016,174700,3117433450,24250,24250,24250,24250,0
|
|
20231016,174600,3117433450,24250,24250,24250,24250,0
|
|
20231016,174500,3117433450,24250,24250,24250,24250,0
|
|
20231016,174400,3117433450,24250,24250,24250,24250,0
|
|
20231016,174300,3117433450,24250,24250,24250,24250,0
|
|
20231016,174200,3117433450,24250,24250,24250,24250,0
|
|
20231016,174100,3117433450,24250,24250,24250,24250,0
|
|
20231016,174000,3117433450,24250,24250,24250,24250,0
|
|
20231016,173900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,173800,3117433450,24250,24250,24250,24250,0
|
|
20231016,173700,3117433450,24250,24250,24250,24250,0
|
|
20231016,173600,3117433450,24250,24250,24250,24250,0
|
|
20231016,173500,3117433450,24250,24250,24250,24250,0
|
|
20231016,173400,3117433450,24250,24250,24250,24250,0
|
|
20231016,173300,3117433450,24250,24250,24250,24250,0
|
|
20231016,173200,3117433450,24250,24250,24250,24250,0
|
|
20231016,173100,3117433450,24250,24250,24250,24250,0
|
|
20231016,173000,3117433450,24250,24250,24250,24250,0
|
|
20231016,172900,3117433450,24250,24250,24250,24250,0
|
|
20231016,172800,3117433450,24250,24250,24250,24250,0
|
|
20231016,172700,3117433450,24250,24250,24250,24250,0
|
|
20231016,172600,3117433450,24250,24250,24250,24250,0
|
|
20231016,172500,3117433450,24250,24250,24250,24250,0
|
|
20231016,172400,3117433450,24250,24250,24250,24250,0
|
|
20231016,172300,3117433450,24250,24250,24250,24250,0
|
|
20231016,172200,3117433450,24250,24250,24250,24250,0
|
|
20231016,172100,3117433450,24250,24250,24250,24250,0
|
|
20231016,172000,3117433450,24250,24250,24250,24250,0
|
|
20231016,171900,3117433450,24250,24250,24250,24250,0
|
|
20231016,171800,3117433450,24250,24250,24250,24250,0
|
|
20231016,171700,3117433450,24250,24250,24250,24250,0
|
|
20231016,171600,3117433450,24250,24250,24250,24250,0
|
|
20231016,171500,3117433450,24250,24250,24250,24250,0
|
|
20231016,171400,3117433450,24250,24250,24250,24250,0
|
|
20231016,171300,3117433450,24250,24250,24250,24250,0
|
|
20231016,171200,3117433450,24250,24250,24250,24250,0
|
|
20231016,171100,3117433450,24250,24250,24250,24250,0
|
|
20231016,171000,3117433450,24250,24250,24250,24250,0
|
|
20231016,170900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,170800,3117433450,24250,24250,24250,24250,0
|
|
20231016,170700,3117433450,24250,24250,24250,24250,0
|
|
20231016,170600,3117433450,24250,24250,24250,24250,0
|
|
20231016,170500,3117433450,24250,24250,24250,24250,0
|
|
20231016,170400,3117433450,24250,24250,24250,24250,0
|
|
20231016,170300,3117433450,24250,24250,24250,24250,0
|
|
20231016,170200,3117433450,24250,24250,24250,24250,0
|
|
20231016,170100,3117433450,24250,24250,24250,24250,0
|
|
20231016,170000,3117433450,24250,24250,24250,24250,0
|
|
20231016,165900,3117433450,24250,24250,24250,24250,0
|
|
20231016,165800,3117433450,24250,24250,24250,24250,0
|
|
20231016,165700,3117433450,24250,24250,24250,24250,0
|
|
20231016,165600,3117433450,24250,24250,24250,24250,0
|
|
20231016,165500,3117433450,24250,24250,24250,24250,0
|
|
20231016,165400,3117433450,24250,24250,24250,24250,0
|
|
20231016,165300,3117433450,24250,24250,24250,24250,0
|
|
20231016,165200,3117433450,24250,24250,24250,24250,0
|
|
20231016,165100,3117433450,24250,24250,24250,24250,0
|
|
20231016,165000,3117433450,24250,24250,24250,24250,0
|
|
20231016,164900,3117433450,24250,24250,24250,24250,0
|
|
20231016,164800,3117433450,24250,24250,24250,24250,0
|
|
20231016,164700,3117433450,24250,24250,24250,24250,0
|
|
20231016,164600,3117433450,24250,24250,24250,24250,0
|
|
20231016,164500,3117433450,24250,24250,24250,24250,0
|
|
20231016,164400,3117433450,24250,24250,24250,24250,0
|
|
20231016,164300,3117433450,24250,24250,24250,24250,0
|
|
20231016,164200,3117433450,24250,24250,24250,24250,0
|
|
20231016,164100,3117433450,24250,24250,24250,24250,0
|
|
20231016,164000,3117433450,24250,24250,24250,24250,0
|
|
20231016,163900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,163800,3117433450,24250,24250,24250,24250,0
|
|
20231016,163700,3117433450,24250,24250,24250,24250,0
|
|
20231016,163600,3117433450,24250,24250,24250,24250,0
|
|
20231016,163500,3117433450,24250,24250,24250,24250,0
|
|
20231016,163400,3117433450,24250,24250,24250,24250,0
|
|
20231016,163300,3117433450,24250,24250,24250,24250,0
|
|
20231016,163200,3117433450,24250,24250,24250,24250,0
|
|
20231016,163100,3117433450,24250,24250,24250,24250,0
|
|
20231016,163000,3117433450,24250,24250,24250,24250,0
|
|
20231016,162900,3117433450,24250,24250,24250,24250,0
|
|
20231016,162800,3117433450,24250,24250,24250,24250,0
|
|
20231016,162700,3117433450,24250,24250,24250,24250,0
|
|
20231016,162600,3117433450,24250,24250,24250,24250,0
|
|
20231016,162500,3117433450,24250,24250,24250,24250,0
|
|
20231016,162400,3117433450,24250,24250,24250,24250,0
|
|
20231016,162300,3117433450,24250,24250,24250,24250,0
|
|
20231016,162200,3117433450,24250,24250,24250,24250,0
|
|
20231016,162100,3117433450,24250,24250,24250,24250,0
|
|
20231016,162000,3117433450,24250,24250,24250,24250,0
|
|
20231016,161900,3117433450,24250,24250,24250,24250,0
|
|
20231016,161800,3117433450,24250,24250,24250,24250,0
|
|
20231016,161700,3117433450,24250,24250,24250,24250,0
|
|
20231016,161600,3117433450,24250,24250,24250,24250,0
|
|
20231016,161500,3117433450,24250,24250,24250,24250,0
|
|
20231016,161400,3117433450,24250,24250,24250,24250,0
|
|
20231016,161300,3117433450,24250,24250,24250,24250,0
|
|
20231016,161200,3117433450,24250,24250,24250,24250,0
|
|
20231016,161100,3117433450,24250,24250,24250,24250,0
|
|
20231016,161000,3117433450,24250,24250,24250,24250,0
|
|
20231016,160900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,160800,3117433450,24250,24250,24250,24250,0
|
|
20231016,160700,3117433450,24250,24250,24250,24250,0
|
|
20231016,160600,3117433450,24250,24250,24250,24250,0
|
|
20231016,160500,3117433450,24250,24250,24250,24250,0
|
|
20231016,160400,3117433450,24250,24250,24250,24250,0
|
|
20231016,160300,3117433450,24250,24250,24250,24250,0
|
|
20231016,160200,3117433450,24250,24250,24250,24250,0
|
|
20231016,160100,3117433450,24250,24250,24250,24250,0
|
|
20231016,160000,3117433450,24250,24250,24250,24250,0
|
|
20231016,155900,3117433450,24250,24250,24250,24250,0
|
|
20231016,155800,3117433450,24250,24250,24250,24250,0
|
|
20231016,155700,3117433450,24250,24250,24250,24250,0
|
|
20231016,155600,3117433450,24250,24250,24250,24250,0
|
|
20231016,155500,3117433450,24250,24250,24250,24250,0
|
|
20231016,155400,3117433450,24250,24250,24250,24250,0
|
|
20231016,155300,3117433450,24250,24250,24250,24250,0
|
|
20231016,155200,3117433450,24250,24250,24250,24250,0
|
|
20231016,155100,3117433450,24250,24250,24250,24250,0
|
|
20231016,155000,3117433450,24250,24250,24250,24250,0
|
|
20231016,154900,3117433450,24250,24250,24250,24250,0
|
|
20231016,154800,3117433450,24250,24250,24250,24250,0
|
|
20231016,154700,3117433450,24250,24250,24250,24250,0
|
|
20231016,154600,3117433450,24250,24250,24250,24250,0
|
|
20231016,154500,3117433450,24250,24250,24250,24250,0
|
|
20231016,154400,3117433450,24250,24250,24250,24250,0
|
|
20231016,154300,3117433450,24250,24250,24250,24250,0
|
|
20231016,154200,3117433450,24250,24250,24250,24250,0
|
|
20231016,154100,3117433450,24250,24250,24250,24250,0
|
|
20231016,154000,3117433450,24250,24250,24250,24250,0
|
|
20231016,153900,3117433450,24250,24250,24250,24250,1503
|
|
20231016,153800,3117433450,24250,24250,24250,24250,0
|
|
20231016,153700,3117433450,24250,24250,24250,24250,0
|
|
20231016,153600,3117433450,24250,24250,24250,24250,0
|
|
20231016,153500,3117433450,24250,24250,24250,24250,0
|
|
20231016,153400,3117433450,24250,24250,24250,24250,0
|
|
20231016,153300,3117433450,24250,24250,24250,24250,0
|
|
20231016,153200,3117433450,24250,24250,24250,24250,0
|
|
20231016,153100,3117433450,24250,24250,24250,24250,0
|
|
20231016,153000,3117433450,24250,24250,24250,24250,1503
|
|
20231016,152900,3080985700,24200,24200,24200,24200,0
|
|
20231016,152800,3080985700,24200,24200,24200,24200,0
|
|
20231016,152700,3080985700,24200,24200,24200,24200,0
|
|
20231016,152600,3080985700,24200,24200,24200,24200,0
|
|
20231016,152500,3080985700,24200,24200,24200,24200,0
|
|
20231016,152400,3080985700,24200,24200,24200,24200,0
|
|
20231016,152300,3080985700,24200,24200,24200,24200,0
|
|
20231016,152200,3080985700,24200,24200,24200,24200,0
|
|
20231016,152100,3080985700,24200,24200,24200,24200,0
|
|
20231016,152000,3080985700,24200,24200,24200,24200,0
|
|
20231016,151900,3080985700,24200,24250,24250,24200,175
|
|
20231016,151800,3076745850,24250,24250,24250,24200,587
|
|
20231016,151700,3062513850,24250,24250,24250,24150,609
|
|
20231016,151600,3047762800,24200,24150,24200,24150,593
|
|
20231016,151500,3033417300,24200,24150,24200,24150,301
|
|
20231016,151400,3026146550,24200,24200,24200,24150,288
|
|
20231016,151300,3019183000,24200,24200,24250,24150,316
|
|
20231016,151200,3011540150,24250,24150,24250,24150,211
|
|
20231016,151100,3006431850,24250,24200,24250,24150,497
|
|
20231016,151000,2994412000,24250,24150,24250,24150,274
|
|
20231016,150900,2987778650,24150,24200,24200,24100,469
|
|
20231016,150800,2976450800,24150,24150,24200,24100,269
|
|
20231016,150700,2969954200,24150,24100,24150,24100,525
|
|
20231016,150600,2957291450,24100,24150,24150,24100,239
|
|
20231016,150500,2951525900,24100,24100,24150,24100,350
|
|
20231016,150400,2943087900,24150,24100,24150,24100,313
|
|
20231016,150300,2935536550,24100,24050,24100,24050,333
|
|
20231016,150200,2927519550,24050,24050,24100,24050,234
|
|
20231016,150100,2921886450,24100,24000,24100,24000,465
|
|
20231016,150000,2910702200,24050,24100,24100,24000,1204
|
|
20231016,145900,2881749700,24050,24100,24100,24050,338
|
|
20231016,145800,2873611800,24100,24100,24150,24050,319
|
|
20231016,145700,2865928200,24150,24150,24150,24100,504
|
|
20231016,145600,2853776900,24150,24100,24150,24100,262
|
|
20231016,145500,2847458950,24100,24050,24150,24050,389
|
|
20231016,145400,2838094050,24050,24050,24150,24050,225
|
|
20231016,145300,2832674300,24100,24050,24100,24000,325
|
|
20231016,145200,2824861600,24100,24050,24100,24050,258
|
|
20231016,145100,2818651500,24050,24000,24100,24000,437
|
|
20231016,145000,2808146450,24000,24100,24150,24000,1520
|
|
20231016,144900,2771618600,24000,24100,24150,23950,5263
|
|
20231016,144800,2645181550,24200,24200,24200,24100,2598
|
|
20231016,144700,2582540300,24150,24200,24200,24150,1189
|
|
20231016,144600,2553822250,24200,24150,24200,24150,235
|
|
20231016,144500,2548142850,24200,24200,24250,24150,1578
|
|
20231016,144400,2509955500,24250,24300,24300,24200,3032
|
|
20231016,144300,2436362650,24350,24300,24350,24300,986
|
|
20231016,144200,2412401650,24350,24300,24350,24300,128
|
|
20231016,144100,2409291200,24300,24300,24350,24300,733
|
|
20231016,144000,2391478600,24300,24300,24350,24300,392
|
|
20231016,143900,2381952800,24300,24300,24350,24300,302
|
|
20231016,143800,2374613650,24350,24350,24350,24300,369
|
|
20231016,143700,2365640750,24350,24300,24350,24300,368
|
|
20231016,143600,2356697400,24350,24350,24400,24350,209
|
|
20231016,143500,2351606800,24350,24400,24400,24350,232
|
|
20231016,143400,2345951650,24400,24300,24450,24300,436
|
|
20231016,143300,2335315800,24300,24350,24350,24300,461
|
|
20231016,143200,2324108850,24350,24350,24350,24300,217
|
|
20231016,143100,2318831200,24350,24350,24400,24300,561
|
|
20231016,143000,2305187100,24350,24350,24400,24350,126
|
|
20231016,142900,2302118950,24350,24350,24350,24300,426
|
|
20231016,142800,2291759850,24350,24350,24400,24300,1978
|
|
20231016,142700,2243594350,24400,24350,24400,24350,661
|
|
20231016,142600,2227470400,24350,24400,24400,24350,267
|
|
20231016,142500,2220961150,24400,24400,24450,24400,527
|
|
20231016,142400,2208101500,24400,24400,24450,24400,159
|
|
20231016,142300,2204221800,24400,24400,24400,24400,893
|
|
20231016,142200,2182432600,24400,24400,24400,24400,152
|
|
20231016,142100,2178723800,24450,24400,24450,24400,351
|
|
20231016,142000,2170158100,24450,24400,24450,24400,127
|
|
20231016,141900,2167059150,24400,24400,24400,24400,318
|
|
20231016,141800,2159299950,24400,24400,24450,24400,248
|
|
20231016,141700,2153248050,24450,24400,24450,24400,295
|
|
20231016,141600,2146049900,24400,24400,24450,24400,173
|
|
20231016,141500,2141827600,24450,24450,24450,24400,397
|
|
20231016,141400,2132138650,24450,24400,24450,24400,131
|
|
20231016,141300,2128942000,24400,24400,24450,24400,335
|
|
20231016,141200,2120758800,24450,24450,24450,24400,1191
|
|
20231016,141100,2091691500,24450,24450,24450,24400,422
|
|
20231016,141000,2081391850,24400,24400,24450,24400,153
|
|
20231016,140900,2077658600,24450,24450,24450,24450,235
|
|
20231016,140800,2071912850,24500,24500,24500,24450,267
|
|
20231016,140700,2065383750,24450,24450,24500,24450,639
|
|
20231016,140600,2049759950,24450,24450,24500,24450,245
|
|
20231016,140500,2043768900,24450,24400,24450,24400,393
|
|
20231016,140400,2034176200,24400,24400,24500,24400,232
|
|
20231016,140300,2028512000,24450,24450,24500,24450,322
|
|
20231016,140200,2020638600,24450,24400,24450,24400,157
|
|
20231016,140100,2016802250,24400,24450,24500,24400,388
|
|
20231016,140000,2007328600,24500,24450,24500,24400,138
|
|
20231016,135900,2003954600,24450,24400,24450,24400,428
|
|
20231016,135800,1993490700,24500,24450,24500,24400,169
|
|
20231016,135700,1989363450,24450,24450,24500,24450,301
|
|
20231016,135600,1982003500,24450,24450,24500,24400,297
|
|
20231016,135500,1974744850,24450,24450,24450,24450,304
|
|
20231016,135400,1967312050,24450,24500,24500,24450,127
|
|
20231016,135300,1964206850,24450,24450,24500,24450,301
|
|
20231016,135200,1956846900,24450,24450,24500,24450,146
|
|
20231016,135100,1953274650,24500,24550,24550,24450,284
|
|
20231016,135000,1946325950,24500,24500,24550,24500,275
|
|
20231016,134900,1939587600,24450,24450,24550,24450,319
|
|
20231016,134800,1931787550,24450,24500,24500,24450,69
|
|
20231016,134700,1930099250,24450,24450,24450,24450,153
|
|
20231016,134600,1926358400,24450,24450,24550,24450,120
|
|
20231016,134500,1923422550,24500,24450,24500,24450,54
|
|
20231016,134400,1922102100,24400,24500,24500,24400,55
|
|
20231016,134300,1920759600,24450,24400,24450,24400,130
|
|
20231016,134200,1917585950,24400,24400,24500,24400,62
|
|
20231016,134100,1916072000,24400,24450,24500,24400,110
|
|
20231016,134000,1913379950,24450,24450,24500,24450,114
|
|
20231016,133900,1910592400,24450,24450,24500,24400,73
|
|
20231016,133800,1908808900,24400,24450,24450,24400,59
|
|
20231016,133700,1907369000,24400,24400,24500,24400,109
|
|
20231016,133600,1904706500,24400,24400,24500,24400,65
|
|
20231016,133500,1903118600,24400,24500,24500,24400,53
|
|
20231016,133400,1901825300,24400,24400,24500,24400,144
|
|
20231016,133300,1898311450,24400,24400,24400,24350,1975
|
|
20231016,133200,1850123300,24400,24500,24500,24400,7047
|
|
20231016,133100,1678022800,24550,24500,24550,24500,112
|
|
20231016,133000,1675277050,24500,24500,24550,24500,96
|
|
20231016,132900,1672924900,24550,24500,24550,24500,65
|
|
20231016,132800,1671331800,24500,24500,24550,24500,78
|
|
20231016,132700,1669420750,24550,24500,24550,24500,135
|
|
20231016,132600,1666113150,24550,24500,24550,24500,119
|
|
20231016,132500,1663196800,24550,24450,24550,24450,206
|
|
20231016,132400,1658152950,24500,24500,24500,24450,55
|
|
20231016,132300,1656808000,24550,24500,24550,24500,233
|
|
20231016,132200,1651099450,24500,24500,24550,24500,90
|
|
20231016,132100,1648893800,24500,24500,24550,24500,67
|
|
20231016,132000,1647251550,24550,24500,24550,24500,85
|
|
20231016,131900,1645169000,24550,24500,24550,24500,83
|
|
20231016,131800,1643135200,24550,24550,24550,24500,63
|
|
20231016,131700,1641591100,24500,24500,24550,24500,87
|
|
20231016,131600,1639459550,24500,24500,24550,24500,90
|
|
20231016,131500,1637253900,24500,24500,24550,24500,60
|
|
20231016,131400,1635783450,24500,24500,24500,24500,84
|
|
20231016,131300,1633725450,24500,24500,24550,24500,80
|
|
20231016,131200,1631765300,24550,24500,24550,24500,55
|
|
20231016,131100,1630417650,24500,24550,24550,24500,116
|
|
20231016,131000,1627574050,24550,24500,24550,24500,225
|
|
20231016,130900,1622054150,24550,24500,24550,24500,52
|
|
20231016,130800,1620780100,24500,24500,24550,24500,96
|
|
20231016,130700,1618427500,24500,24500,24550,24500,79
|
|
20231016,130600,1616491900,24550,24500,24550,24500,67
|
|
20231016,130500,1614849600,24500,24500,24550,24500,67
|
|
20231016,130400,1613207350,24500,24500,24550,24500,144
|
|
20231016,130300,1609678850,24550,24500,24550,24500,53
|
|
20231016,130200,1608380300,24500,24500,24550,24500,74
|
|
20231016,130100,1606566200,24500,24500,24550,24500,135
|
|
20231016,130000,1603257400,24500,24500,24500,24500,51
|
|
20231016,125900,1602007900,24500,24500,24500,24500,52
|
|
20231016,125800,1600733900,24500,24500,24550,24500,172
|
|
20231016,125700,1596518750,24550,24500,24550,24500,64
|
|
20231016,125600,1594950100,24500,24550,24550,24500,85
|
|
20231016,125500,1592866000,24550,24500,24550,24500,114
|
|
20231016,125400,1590072750,24500,24550,24550,24500,85
|
|
20231016,125300,1587988600,24500,24500,24500,24500,53
|
|
20231016,125200,1586690100,24550,24500,24550,24500,183
|
|
20231016,125100,1582202950,24550,24500,24550,24500,145
|
|
20231016,125000,1578645750,24550,24500,24550,24500,63
|
|
20231016,124900,1577101700,24500,24500,24550,24500,81
|
|
20231016,124800,1575117000,24550,24500,24550,24500,84
|
|
20231016,124700,1573058950,24550,24500,24550,24500,55
|
|
20231016,124600,1571711300,24550,24500,24550,24450,105
|
|
20231016,124500,1569138250,24500,24500,24500,24500,84
|
|
20231016,124400,1567080250,24500,24450,24500,24450,130
|
|
20231016,124300,1563897850,24500,24450,24500,24450,91
|
|
20231016,124200,1561672200,24500,24450,24500,24450,72
|
|
20231016,124100,1559910750,24500,24550,24550,24450,62
|
|
20231016,124000,1558392050,24450,24450,24550,24450,140
|
|
20231016,123900,1554962650,24450,24500,24500,24450,83
|
|
20231016,123800,1552932150,24500,24500,24550,24500,183
|
|
20231016,123700,1548447300,24500,24500,24500,24450,72
|
|
20231016,123600,1546685900,24500,24500,24550,24450,85
|
|
20231016,123500,1544605100,24450,24450,24450,24450,53
|
|
20231016,123400,1543309250,24450,24450,24500,24450,78
|
|
20231016,123300,1541402050,24450,24500,24500,24450,66
|
|
20231016,123200,1539787650,24500,24500,24500,24450,102
|
|
20231016,123100,1537292850,24450,24450,24500,24450,188
|
|
20231016,123000,1532689950,24450,24500,24500,24450,60
|
|
20231016,122900,1531222600,24450,24500,24500,24450,96
|
|
20231016,122800,1528874750,24500,24450,24500,24450,84
|
|
20231016,122700,1526820650,24450,24450,24500,24450,74
|
|
20231016,122600,1525010200,24450,24500,24550,24450,110
|
|
20231016,122500,1522318900,24450,24450,24450,24450,126
|
|
20231016,122400,1519238200,24450,24450,24500,24450,63
|
|
20231016,122300,1517697300,24450,24500,24550,24450,95
|
|
20231016,122200,1515372300,24500,24500,24550,24500,1126
|
|
20231016,122100,1487779450,24500,24600,24600,24500,702
|
|
20231016,122000,1470547350,24550,24550,24550,24550,84
|
|
20231016,121900,1468485150,24550,24550,24550,24550,76
|
|
20231016,121800,1466619350,24550,24550,24600,24550,66
|
|
20231016,121700,1464998400,24550,24550,24600,24550,53
|
|
20231016,121600,1463697200,24550,24550,24650,24550,103
|
|
20231016,121500,1461166150,24550,24600,24650,24550,101
|
|
20231016,121400,1458683550,24550,24600,24600,24550,59
|
|
20231016,121300,1457234500,24600,24600,24650,24600,238
|
|
20231016,121200,1451378150,24650,24550,24650,24550,947
|
|
20231016,121100,1428097950,24550,24500,24550,24450,66
|
|
20231016,121000,1426482900,24500,24450,24500,24450,126
|
|
20231016,120900,1423401450,24500,24450,24500,24450,212
|
|
20231016,120800,1418218000,24500,24450,24500,24450,70
|
|
20231016,120700,1416505650,24450,24450,24500,24450,121
|
|
20231016,120600,1413546500,24500,24450,24500,24450,54
|
|
20231016,120500,1412226150,24550,24500,24550,24450,141
|
|
20231016,120400,1408769150,24500,24450,24500,24450,111
|
|
20231016,120300,1406055100,24450,24500,24500,24450,55
|
|
20231016,120200,1404710050,24500,24450,24500,24450,65
|
|
20231016,120100,1403119850,24450,24450,24500,24450,181
|
|
20231016,120000,1398688800,24500,24450,24500,24450,140
|
|
20231016,115900,1395263050,24450,24400,24450,24400,167
|
|
20231016,115800,1391181200,24450,24400,24450,24400,98
|
|
20231016,115700,1388789050,24450,24400,24450,24400,119
|
|
20231016,115600,1385884750,24400,24400,24400,24400,52
|
|
20231016,115500,1384615950,24450,24400,24450,24400,94
|
|
20231016,115400,1382321500,24400,24400,24450,24400,269
|
|
20231016,115300,1375757850,24400,24400,24450,24350,154
|
|
20231016,115200,1372000750,24400,24400,24400,24400,83
|
|
20231016,115100,1369975550,24400,24400,24450,24400,234
|
|
20231016,115000,1364265900,24450,24400,24450,24400,81
|
|
20231016,114900,1362288100,24400,24400,24400,24400,75
|
|
20231016,114800,1360458100,24450,24400,24450,24350,89
|
|
20231016,114700,1358287000,24400,24350,24400,24350,760
|
|
20231016,114600,1339750600,24350,24350,24400,24350,139
|
|
20231016,114500,1336362850,24400,24400,24400,24350,189
|
|
20231016,114400,1331751900,24400,24400,24450,24400,88
|
|
20231016,114300,1329604550,24400,24350,24400,24350,369
|
|
20231016,114200,1320604750,24400,24400,24400,24350,65
|
|
20231016,114100,1319021350,24400,24400,24400,24350,182
|
|
20231016,114000,1314582150,24400,24400,24450,24400,437
|
|
20231016,113900,1303918500,24450,24400,24450,24400,95
|
|
20231016,113800,1301599900,24450,24350,24450,24350,95
|
|
20231016,113700,1299284050,24350,24400,24400,24350,122
|
|
20231016,113600,1296308500,24350,24400,24400,24350,51
|
|
20231016,113500,1295064300,24450,24400,24450,24350,159
|
|
20231016,113400,1291185850,24400,24400,24450,24400,178
|
|
20231016,113300,1286842550,24400,24400,24450,24400,61
|
|
20231016,113200,1285353650,24400,24400,24450,24400,148
|
|
20231016,113100,1281739350,24400,24400,24400,24400,75
|
|
20231016,113000,1279909350,24450,24400,24450,24400,67
|
|
20231016,112900,1278273850,24400,24450,24450,24400,200
|
|
20231016,112800,1273385700,24450,24450,24500,24350,2299
|
|
20231016,112700,1217289750,24500,24450,24500,24450,699
|
|
20231016,112600,1200195800,24500,24450,24500,24450,61
|
|
20231016,112500,1198703750,24450,24450,24500,24450,147
|
|
20231016,112400,1195107700,24450,24450,24550,24450,167
|
|
20231016,112300,1191024200,24450,24500,24500,24450,91
|
|
20231016,112200,1188796900,24500,24450,24550,24450,372
|
|
20231016,112100,1179681150,24450,24500,24500,24450,144
|
|
20231016,112000,1176157750,24500,24500,24500,24450,105
|
|
20231016,111900,1173587800,24450,24450,24500,24450,336
|
|
20231016,111800,1165361500,24450,24500,24500,24450,103
|
|
20231016,111700,1162840750,24500,24450,24500,24450,399
|
|
20231016,111600,1153067900,24450,24450,24450,24450,209
|
|
20231016,111500,1147957850,24450,24500,24500,24450,634
|
|
20231016,111400,1132455150,24500,24550,24550,24500,183
|
|
20231016,111300,1127971000,24500,24550,24600,24450,3286
|
|
20231016,111200,1047398550,24550,24600,24600,24550,513
|
|
20231016,111100,1034782950,24600,24650,24650,24600,52
|
|
20231016,111000,1033503700,24600,24600,24650,24600,96
|
|
20231016,110900,1031141150,24650,24600,24650,24600,91
|
|
20231016,110800,1028902200,24600,24650,24650,24600,4562
|
|
20231016,110700,916557750,24650,24700,24750,24650,167
|
|
20231016,110600,912434400,24700,24700,24700,24700,85
|
|
20231016,110500,910334900,24700,24750,24750,24650,69
|
|
20231016,110400,908630950,24750,24750,24750,24650,4875
|
|
20231016,110300,788128250,24750,24750,24750,24750,84
|
|
20231016,110200,786049250,24750,24800,24800,24750,52
|
|
20231016,110100,784762200,24750,24750,24800,24750,99
|
|
20231016,110000,782310850,24750,24750,24800,24750,106
|
|
20231016,105900,779686400,24750,24750,24750,24750,51
|
|
20231016,105800,778424150,24750,24750,24800,24750,88
|
|
20231016,105700,776245600,24750,24750,24800,24750,53
|
|
20231016,105600,774933800,24750,24750,24750,24750,83
|
|
20231016,105500,772879550,24750,24700,24800,24700,228
|
|
20231016,105400,767240050,24750,24700,24750,24700,67
|
|
20231016,105300,765584400,24750,24700,24750,24700,61
|
|
20231016,105200,764077550,24750,24750,24800,24750,264
|
|
20231016,105100,757543450,24750,24750,24800,24750,286
|
|
20231016,105000,750464850,24750,24750,24800,24750,406
|
|
20231016,104900,740415200,24750,24750,24750,24750,327
|
|
20231016,104800,732321950,24750,24750,24800,24750,54
|
|
20231016,104700,730985350,24750,24750,24800,24750,96
|
|
20231016,104600,728608700,24750,24750,24800,24750,78
|
|
20231016,104500,726678150,24850,24800,24850,24750,1069
|
|
20231016,104400,700169550,24800,24800,24800,24750,123
|
|
20231016,104300,697123300,24750,24750,24800,24750,78
|
|
20231016,104200,695192750,24800,24800,24800,24750,68
|
|
20231016,104100,693508950,24800,24800,24800,24750,263
|
|
20231016,104000,686989600,24750,24750,24800,24750,135
|
|
20231016,103900,683647100,24750,24750,24750,24750,52
|
|
20231016,103800,682360100,24750,24800,24800,24750,58
|
|
20231016,103700,680924250,24750,24750,24800,24750,120
|
|
20231016,103600,677953700,24800,24800,24800,24750,88
|
|
20231016,103500,675773900,24800,24750,24800,24750,65
|
|
20231016,103400,674164450,24750,24750,24800,24700,419
|
|
20231016,103300,663795550,24800,24750,24800,24750,79
|
|
20231016,103200,661838950,24750,24800,24800,24750,304
|
|
20231016,103100,654314800,24750,24800,24800,24750,459
|
|
20231016,103000,642933600,24800,24800,24800,24750,1156
|
|
20231016,102900,614268200,24800,24750,24800,24750,63
|
|
20231016,102800,612708350,24750,24750,24750,24750,109
|
|
20231016,102700,610010600,24750,24750,24750,24750,152
|
|
20231016,102600,606248600,24800,24750,24800,24750,203
|
|
20231016,102500,601216750,24750,24750,24800,24750,293
|
|
20231016,102400,593964200,24750,24750,24800,24750,106
|
|
20231016,102300,591339600,24750,24750,24800,24750,266
|
|
20231016,102200,584755350,24800,24750,24800,24750,112
|
|
20231016,102100,581981600,24750,24750,24800,24750,115
|
|
20231016,102000,579133800,24800,24750,24800,24750,170
|
|
20231016,101900,574920450,24750,24750,24800,24750,152
|
|
20231016,101800,571154700,24800,24750,24800,24750,94
|
|
20231016,101700,568827700,24750,24750,24800,24750,69
|
|
20231016,101600,567119000,24800,24750,24800,24750,102
|
|
20231016,101500,564593250,24800,24750,24800,24750,132
|
|
20231016,101400,561324550,24750,24750,24750,24750,51
|
|
20231016,101300,560062300,24800,24750,24800,24750,117
|
|
20231016,101200,557164550,24750,24750,24800,24750,49
|
|
20231016,101100,555951250,24750,24800,24800,24750,66
|
|
20231016,101000,554317700,24750,24750,24800,24750,119
|
|
20231016,100900,551370850,24750,24800,24800,24750,226
|
|
20231016,100800,545777300,24750,24800,24800,24750,41
|
|
20231016,100700,544761900,24750,24800,24800,24750,62
|
|
20231016,100600,543226600,24750,24750,24800,24700,288
|
|
20231016,100500,536099100,24750,24750,24800,24700,203
|
|
20231016,100400,531074350,24700,24750,24750,24700,130
|
|
20231016,100300,527858250,24700,24800,24800,24700,131
|
|
20231016,100200,524616800,24800,24750,24800,24700,307
|
|
20231016,100100,517021550,24750,24900,24900,24750,1440
|
|
20231016,100000,481283300,24850,24850,24900,24850,389
|
|
20231016,095900,471615850,24850,24850,24900,24800,183
|
|
20231016,095800,467068600,24800,25050,25050,24800,6421
|
|
20231016,095700,306974450,25050,25100,25100,25050,89
|
|
20231016,095600,304744050,25050,25100,25100,25050,200
|
|
20231016,095500,299733900,25050,25050,25100,25050,85
|
|
20231016,095400,297604000,25100,25050,25100,25050,37
|
|
20231016,095300,296676600,25050,25150,25150,25050,193
|
|
20231016,095200,291836350,25100,25150,25150,25100,49
|
|
20231016,095100,290605400,25050,25100,25100,25050,126
|
|
20231016,095000,287443700,25100,25150,25150,25100,71
|
|
20231016,094900,285660800,25100,25100,25150,25100,128
|
|
20231016,094800,282447000,25100,25150,25150,25100,37
|
|
20231016,094700,281517700,25150,25150,25150,25100,271
|
|
20231016,094600,274702750,25150,25150,25150,25150,27
|
|
20231016,094500,274023700,25150,25200,25200,25150,337
|
|
20231016,094400,265547550,25150,25200,25200,25150,39
|
|
20231016,094300,264566150,25150,25200,25200,25150,50
|
|
20231016,094200,263307500,25150,25150,25150,25150,133
|
|
20231016,094100,259962550,25150,25200,25200,25150,57
|
|
20231016,094000,258527450,25200,25200,25200,25150,70
|
|
20231016,093900,256765350,25150,25150,25150,25150,25
|
|
20231016,093800,256136600,25150,25150,25200,25150,102
|
|
20231016,093700,253571150,25150,25150,25200,25150,36
|
|
20231016,093600,252665250,25150,25200,25200,25150,40
|
|
20231016,093500,251658600,25150,25200,25200,25150,61
|
|
20231016,093400,250123800,25150,25200,25200,25150,29
|
|
20231016,093300,249394400,25200,25200,25250,25150,78
|
|
20231016,093200,247429700,25150,25200,25200,25150,78
|
|
20231016,093100,245464750,25200,25100,25200,25050,2450
|
|
20231016,093000,183970550,25100,25050,25100,25050,193
|
|
20231016,092900,179133350,25100,25050,25100,25050,277
|
|
20231016,092800,172193300,25050,25250,25250,25050,2689
|
|
20231016,092700,104566750,25250,25250,25250,25250,26
|
|
20231016,092600,103910250,25250,25350,25350,25250,32
|
|
20231016,092500,103101850,25350,25350,25350,25250,64
|
|
20231016,092400,101483650,25300,25350,25350,25300,38
|
|
20231016,092300,100521600,25350,25350,25350,25300,33
|
|
20231016,092200,99686450,25350,25350,25350,25300,35
|
|
20231016,092100,98800500,25350,25350,25350,25300,40
|
|
20231016,092000,97787850,25350,25350,25400,25300,44
|
|
20231016,091900,96672900,25400,25400,25400,25300,48
|
|
20231016,091800,95456400,25400,25300,25400,25300,34
|
|
20231016,091700,94595300,25250,25200,25250,25200,597
|
|
20231016,091600,79521850,25200,25200,25250,25200,303
|
|
20231016,091500,71872450,25250,25200,25250,25200,660
|
|
20231016,091400,55208700,25200,25250,25250,25200,37
|
|
20231016,091300,54275850,25250,25250,25350,25250,623
|
|
20231016,091200,38524850,25300,25350,25350,25300,270
|
|
20231016,091100,31693200,25350,25350,25350,25300,328
|
|
20231016,091000,23379050,25400,25350,25400,25350,38
|
|
20231016,090900,22415200,25350,25400,25400,25350,28
|
|
20231016,090800,21705350,25400,25350,25400,25350,78
|
|
20231016,090700,19728000,25350,25400,25400,25350,31
|
|
20231016,090600,18942000,25400,25350,25400,25350,41
|
|
20231016,090500,17902250,25400,25350,25400,25350,62
|
|
20231016,090400,16330350,25350,25350,25400,25350,53
|
|
20231016,090300,14986000,25400,25350,25400,25350,35
|
|
20231016,090200,14098400,25400,25350,25400,25350,42
|
|
20231016,090100,13033450,25350,25350,25350,25350,27
|
|
20231016,090000,12349000,25400,25350,25550,25350,487
|