646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,194300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,194200,14318807150,35400,35400,35400,35400,0
|
|
20231016,194100,14318807150,35400,35400,35400,35400,0
|
|
20231016,194000,14318807150,35400,35400,35400,35400,0
|
|
20231016,193900,14318807150,35400,35400,35400,35400,0
|
|
20231016,193800,14318807150,35400,35400,35400,35400,0
|
|
20231016,193700,14318807150,35400,35400,35400,35400,0
|
|
20231016,193600,14318807150,35400,35400,35400,35400,0
|
|
20231016,193500,14318807150,35400,35400,35400,35400,0
|
|
20231016,193400,14318807150,35400,35400,35400,35400,0
|
|
20231016,193300,14318807150,35400,35400,35400,35400,0
|
|
20231016,193200,14318807150,35400,35400,35400,35400,0
|
|
20231016,193100,14318807150,35400,35400,35400,35400,0
|
|
20231016,193000,14318807150,35400,35400,35400,35400,0
|
|
20231016,192900,14318807150,35400,35400,35400,35400,0
|
|
20231016,192800,14318807150,35400,35400,35400,35400,0
|
|
20231016,192700,14318807150,35400,35400,35400,35400,0
|
|
20231016,192600,14318807150,35400,35400,35400,35400,0
|
|
20231016,192500,14318807150,35400,35400,35400,35400,0
|
|
20231016,192400,14318807150,35400,35400,35400,35400,0
|
|
20231016,192300,14318807150,35400,35400,35400,35400,0
|
|
20231016,192200,14318807150,35400,35400,35400,35400,0
|
|
20231016,192100,14318807150,35400,35400,35400,35400,0
|
|
20231016,192000,14318807150,35400,35400,35400,35400,0
|
|
20231016,191900,14318807150,35400,35400,35400,35400,0
|
|
20231016,191800,14318807150,35400,35400,35400,35400,0
|
|
20231016,191700,14318807150,35400,35400,35400,35400,0
|
|
20231016,191600,14318807150,35400,35400,35400,35400,0
|
|
20231016,191500,14318807150,35400,35400,35400,35400,0
|
|
20231016,191400,14318807150,35400,35400,35400,35400,0
|
|
20231016,191300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,191200,14318807150,35400,35400,35400,35400,0
|
|
20231016,191100,14318807150,35400,35400,35400,35400,0
|
|
20231016,191000,14318807150,35400,35400,35400,35400,0
|
|
20231016,190900,14318807150,35400,35400,35400,35400,0
|
|
20231016,190800,14318807150,35400,35400,35400,35400,0
|
|
20231016,190700,14318807150,35400,35400,35400,35400,0
|
|
20231016,190600,14318807150,35400,35400,35400,35400,0
|
|
20231016,190500,14318807150,35400,35400,35400,35400,0
|
|
20231016,190400,14318807150,35400,35400,35400,35400,0
|
|
20231016,190300,14318807150,35400,35400,35400,35400,0
|
|
20231016,190200,14318807150,35400,35400,35400,35400,0
|
|
20231016,190100,14318807150,35400,35400,35400,35400,0
|
|
20231016,190000,14318807150,35400,35400,35400,35400,0
|
|
20231016,185900,14318807150,35400,35400,35400,35400,0
|
|
20231016,185800,14318807150,35400,35400,35400,35400,0
|
|
20231016,185700,14318807150,35400,35400,35400,35400,0
|
|
20231016,185600,14318807150,35400,35400,35400,35400,0
|
|
20231016,185500,14318807150,35400,35400,35400,35400,0
|
|
20231016,185400,14318807150,35400,35400,35400,35400,0
|
|
20231016,185300,14318807150,35400,35400,35400,35400,0
|
|
20231016,185200,14318807150,35400,35400,35400,35400,0
|
|
20231016,185100,14318807150,35400,35400,35400,35400,0
|
|
20231016,185000,14318807150,35400,35400,35400,35400,0
|
|
20231016,184900,14318807150,35400,35400,35400,35400,0
|
|
20231016,184800,14318807150,35400,35400,35400,35400,0
|
|
20231016,184700,14318807150,35400,35400,35400,35400,0
|
|
20231016,184600,14318807150,35400,35400,35400,35400,0
|
|
20231016,184500,14318807150,35400,35400,35400,35400,0
|
|
20231016,184400,14318807150,35400,35400,35400,35400,0
|
|
20231016,184300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,184200,14318807150,35400,35400,35400,35400,0
|
|
20231016,184100,14318807150,35400,35400,35400,35400,0
|
|
20231016,184000,14318807150,35400,35400,35400,35400,0
|
|
20231016,183900,14318807150,35400,35400,35400,35400,0
|
|
20231016,183800,14318807150,35400,35400,35400,35400,0
|
|
20231016,183700,14318807150,35400,35400,35400,35400,0
|
|
20231016,183600,14318807150,35400,35400,35400,35400,0
|
|
20231016,183500,14318807150,35400,35400,35400,35400,0
|
|
20231016,183400,14318807150,35400,35400,35400,35400,0
|
|
20231016,183300,14318807150,35400,35400,35400,35400,0
|
|
20231016,183200,14318807150,35400,35400,35400,35400,0
|
|
20231016,183100,14318807150,35400,35400,35400,35400,0
|
|
20231016,183000,14318807150,35400,35400,35400,35400,0
|
|
20231016,182900,14318807150,35400,35400,35400,35400,0
|
|
20231016,182800,14318807150,35400,35400,35400,35400,0
|
|
20231016,182700,14318807150,35400,35400,35400,35400,0
|
|
20231016,182600,14318807150,35400,35400,35400,35400,0
|
|
20231016,182500,14318807150,35400,35400,35400,35400,0
|
|
20231016,182400,14318807150,35400,35400,35400,35400,0
|
|
20231016,182300,14318807150,35400,35400,35400,35400,0
|
|
20231016,182200,14318807150,35400,35400,35400,35400,0
|
|
20231016,182100,14318807150,35400,35400,35400,35400,0
|
|
20231016,182000,14318807150,35400,35400,35400,35400,0
|
|
20231016,181900,14318807150,35400,35400,35400,35400,0
|
|
20231016,181800,14318807150,35400,35400,35400,35400,0
|
|
20231016,181700,14318807150,35400,35400,35400,35400,0
|
|
20231016,181600,14318807150,35400,35400,35400,35400,0
|
|
20231016,181500,14318807150,35400,35400,35400,35400,0
|
|
20231016,181400,14318807150,35400,35400,35400,35400,0
|
|
20231016,181300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,181200,14318807150,35400,35400,35400,35400,0
|
|
20231016,181100,14318807150,35400,35400,35400,35400,0
|
|
20231016,181000,14318807150,35400,35400,35400,35400,0
|
|
20231016,180900,14318807150,35400,35400,35400,35400,0
|
|
20231016,180800,14318807150,35400,35400,35400,35400,0
|
|
20231016,180700,14318807150,35400,35400,35400,35400,0
|
|
20231016,180600,14318807150,35400,35400,35400,35400,0
|
|
20231016,180500,14318807150,35400,35400,35400,35400,0
|
|
20231016,180400,14318807150,35400,35400,35400,35400,0
|
|
20231016,180300,14318807150,35400,35400,35400,35400,0
|
|
20231016,180200,14318807150,35400,35400,35400,35400,0
|
|
20231016,180100,14318807150,35400,35400,35400,35400,0
|
|
20231016,180000,14318807150,35400,35400,35400,35400,0
|
|
20231016,175900,14318807150,35400,35400,35400,35400,0
|
|
20231016,175800,14318807150,35400,35400,35400,35400,0
|
|
20231016,175700,14318807150,35400,35400,35400,35400,0
|
|
20231016,175600,14318807150,35400,35400,35400,35400,0
|
|
20231016,175500,14318807150,35400,35400,35400,35400,0
|
|
20231016,175400,14318807150,35400,35400,35400,35400,0
|
|
20231016,175300,14318807150,35400,35400,35400,35400,0
|
|
20231016,175200,14318807150,35400,35400,35400,35400,0
|
|
20231016,175100,14318807150,35400,35400,35400,35400,0
|
|
20231016,175000,14318807150,35400,35400,35400,35400,0
|
|
20231016,174900,14318807150,35400,35400,35400,35400,0
|
|
20231016,174800,14318807150,35400,35400,35400,35400,0
|
|
20231016,174700,14318807150,35400,35400,35400,35400,0
|
|
20231016,174600,14318807150,35400,35400,35400,35400,0
|
|
20231016,174500,14318807150,35400,35400,35400,35400,0
|
|
20231016,174400,14318807150,35400,35400,35400,35400,0
|
|
20231016,174300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,174200,14318807150,35400,35400,35400,35400,0
|
|
20231016,174100,14318807150,35400,35400,35400,35400,0
|
|
20231016,174000,14318807150,35400,35400,35400,35400,0
|
|
20231016,173900,14318807150,35400,35400,35400,35400,0
|
|
20231016,173800,14318807150,35400,35400,35400,35400,0
|
|
20231016,173700,14318807150,35400,35400,35400,35400,0
|
|
20231016,173600,14318807150,35400,35400,35400,35400,0
|
|
20231016,173500,14318807150,35400,35400,35400,35400,0
|
|
20231016,173400,14318807150,35400,35400,35400,35400,0
|
|
20231016,173300,14318807150,35400,35400,35400,35400,0
|
|
20231016,173200,14318807150,35400,35400,35400,35400,0
|
|
20231016,173100,14318807150,35400,35400,35400,35400,0
|
|
20231016,173000,14318807150,35400,35400,35400,35400,0
|
|
20231016,172900,14318807150,35400,35400,35400,35400,0
|
|
20231016,172800,14318807150,35400,35400,35400,35400,0
|
|
20231016,172700,14318807150,35400,35400,35400,35400,0
|
|
20231016,172600,14318807150,35400,35400,35400,35400,0
|
|
20231016,172500,14318807150,35400,35400,35400,35400,0
|
|
20231016,172400,14318807150,35400,35400,35400,35400,0
|
|
20231016,172300,14318807150,35400,35400,35400,35400,0
|
|
20231016,172200,14318807150,35400,35400,35400,35400,0
|
|
20231016,172100,14318807150,35400,35400,35400,35400,0
|
|
20231016,172000,14318807150,35400,35400,35400,35400,0
|
|
20231016,171900,14318807150,35400,35400,35400,35400,0
|
|
20231016,171800,14318807150,35400,35400,35400,35400,0
|
|
20231016,171700,14318807150,35400,35400,35400,35400,0
|
|
20231016,171600,14318807150,35400,35400,35400,35400,0
|
|
20231016,171500,14318807150,35400,35400,35400,35400,0
|
|
20231016,171400,14318807150,35400,35400,35400,35400,0
|
|
20231016,171300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,171200,14318807150,35400,35400,35400,35400,0
|
|
20231016,171100,14318807150,35400,35400,35400,35400,0
|
|
20231016,171000,14318807150,35400,35400,35400,35400,0
|
|
20231016,170900,14318807150,35400,35400,35400,35400,0
|
|
20231016,170800,14318807150,35400,35400,35400,35400,0
|
|
20231016,170700,14318807150,35400,35400,35400,35400,0
|
|
20231016,170600,14318807150,35400,35400,35400,35400,0
|
|
20231016,170500,14318807150,35400,35400,35400,35400,0
|
|
20231016,170400,14318807150,35400,35400,35400,35400,0
|
|
20231016,170300,14318807150,35400,35400,35400,35400,0
|
|
20231016,170200,14318807150,35400,35400,35400,35400,0
|
|
20231016,170100,14318807150,35400,35400,35400,35400,0
|
|
20231016,170000,14318807150,35400,35400,35400,35400,0
|
|
20231016,165900,14318807150,35400,35400,35400,35400,0
|
|
20231016,165800,14318807150,35400,35400,35400,35400,0
|
|
20231016,165700,14318807150,35400,35400,35400,35400,0
|
|
20231016,165600,14318807150,35400,35400,35400,35400,0
|
|
20231016,165500,14318807150,35400,35400,35400,35400,0
|
|
20231016,165400,14318807150,35400,35400,35400,35400,0
|
|
20231016,165300,14318807150,35400,35400,35400,35400,0
|
|
20231016,165200,14318807150,35400,35400,35400,35400,0
|
|
20231016,165100,14318807150,35400,35400,35400,35400,0
|
|
20231016,165000,14318807150,35400,35400,35400,35400,0
|
|
20231016,164900,14318807150,35400,35400,35400,35400,0
|
|
20231016,164800,14318807150,35400,35400,35400,35400,0
|
|
20231016,164700,14318807150,35400,35400,35400,35400,0
|
|
20231016,164600,14318807150,35400,35400,35400,35400,0
|
|
20231016,164500,14318807150,35400,35400,35400,35400,0
|
|
20231016,164400,14318807150,35400,35400,35400,35400,0
|
|
20231016,164300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,164200,14318807150,35400,35400,35400,35400,0
|
|
20231016,164100,14318807150,35400,35400,35400,35400,0
|
|
20231016,164000,14318807150,35400,35400,35400,35400,0
|
|
20231016,163900,14318807150,35400,35400,35400,35400,0
|
|
20231016,163800,14318807150,35400,35400,35400,35400,0
|
|
20231016,163700,14318807150,35400,35400,35400,35400,0
|
|
20231016,163600,14318807150,35400,35400,35400,35400,0
|
|
20231016,163500,14318807150,35400,35400,35400,35400,0
|
|
20231016,163400,14318807150,35400,35400,35400,35400,0
|
|
20231016,163300,14318807150,35400,35400,35400,35400,0
|
|
20231016,163200,14318807150,35400,35400,35400,35400,0
|
|
20231016,163100,14318807150,35400,35400,35400,35400,0
|
|
20231016,163000,14318807150,35400,35400,35400,35400,0
|
|
20231016,162900,14318807150,35400,35400,35400,35400,0
|
|
20231016,162800,14318807150,35400,35400,35400,35400,0
|
|
20231016,162700,14318807150,35400,35400,35400,35400,0
|
|
20231016,162600,14318807150,35400,35400,35400,35400,0
|
|
20231016,162500,14318807150,35400,35400,35400,35400,0
|
|
20231016,162400,14318807150,35400,35400,35400,35400,0
|
|
20231016,162300,14318807150,35400,35400,35400,35400,0
|
|
20231016,162200,14318807150,35400,35400,35400,35400,0
|
|
20231016,162100,14318807150,35400,35400,35400,35400,0
|
|
20231016,162000,14318807150,35400,35400,35400,35400,0
|
|
20231016,161900,14318807150,35400,35400,35400,35400,0
|
|
20231016,161800,14318807150,35400,35400,35400,35400,0
|
|
20231016,161700,14318807150,35400,35400,35400,35400,0
|
|
20231016,161600,14318807150,35400,35400,35400,35400,0
|
|
20231016,161500,14318807150,35400,35400,35400,35400,0
|
|
20231016,161400,14318807150,35400,35400,35400,35400,0
|
|
20231016,161300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,161200,14318807150,35400,35400,35400,35400,0
|
|
20231016,161100,14318807150,35400,35400,35400,35400,0
|
|
20231016,161000,14318807150,35400,35400,35400,35400,0
|
|
20231016,160900,14318807150,35400,35400,35400,35400,0
|
|
20231016,160800,14318807150,35400,35400,35400,35400,0
|
|
20231016,160700,14318807150,35400,35400,35400,35400,0
|
|
20231016,160600,14318807150,35400,35400,35400,35400,0
|
|
20231016,160500,14318807150,35400,35400,35400,35400,0
|
|
20231016,160400,14318807150,35400,35400,35400,35400,0
|
|
20231016,160300,14318807150,35400,35400,35400,35400,0
|
|
20231016,160200,14318807150,35400,35400,35400,35400,0
|
|
20231016,160100,14318807150,35400,35400,35400,35400,0
|
|
20231016,160000,14318807150,35400,35400,35400,35400,0
|
|
20231016,155900,14318807150,35400,35400,35400,35400,0
|
|
20231016,155800,14318807150,35400,35400,35400,35400,0
|
|
20231016,155700,14318807150,35400,35400,35400,35400,0
|
|
20231016,155600,14318807150,35400,35400,35400,35400,0
|
|
20231016,155500,14318807150,35400,35400,35400,35400,0
|
|
20231016,155400,14318807150,35400,35400,35400,35400,0
|
|
20231016,155300,14318807150,35400,35400,35400,35400,0
|
|
20231016,155200,14318807150,35400,35400,35400,35400,0
|
|
20231016,155100,14318807150,35400,35400,35400,35400,0
|
|
20231016,155000,14318807150,35400,35400,35400,35400,0
|
|
20231016,154900,14318807150,35400,35400,35400,35400,0
|
|
20231016,154800,14318807150,35400,35400,35400,35400,0
|
|
20231016,154700,14318807150,35400,35400,35400,35400,0
|
|
20231016,154600,14318807150,35400,35400,35400,35400,0
|
|
20231016,154500,14318807150,35400,35400,35400,35400,0
|
|
20231016,154400,14318807150,35400,35400,35400,35400,0
|
|
20231016,154300,14318807150,35400,35400,35400,35400,6006
|
|
20231016,154200,14318807150,35400,35400,35400,35400,0
|
|
20231016,154100,14318807150,35400,35400,35400,35400,0
|
|
20231016,154000,14318807150,35400,35400,35400,35400,0
|
|
20231016,153900,14318807150,35400,35400,35400,35400,0
|
|
20231016,153800,14318807150,35400,35400,35400,35400,0
|
|
20231016,153700,14318807150,35400,35400,35400,35400,0
|
|
20231016,153600,14318807150,35400,35400,35400,35400,0
|
|
20231016,153500,14318807150,35400,35400,35400,35400,0
|
|
20231016,153400,14318807150,35400,35400,35400,35400,0
|
|
20231016,153300,14318807150,35400,35400,35400,35400,0
|
|
20231016,153200,14318807150,35400,35400,35400,35400,0
|
|
20231016,153100,14318807150,35400,35400,35400,35400,0
|
|
20231016,153000,14318807150,35400,35400,35400,35400,6006
|
|
20231016,152900,14106194750,35500,35500,35500,35500,0
|
|
20231016,152800,14106194750,35500,35500,35500,35500,0
|
|
20231016,152700,14106194750,35500,35500,35500,35500,0
|
|
20231016,152600,14106194750,35500,35500,35500,35500,0
|
|
20231016,152500,14106194750,35500,35500,35500,35500,0
|
|
20231016,152400,14106194750,35500,35500,35500,35500,0
|
|
20231016,152300,14106194750,35500,35500,35500,35500,0
|
|
20231016,152200,14106194750,35500,35500,35500,35500,0
|
|
20231016,152100,14106194750,35500,35500,35500,35500,0
|
|
20231016,152000,14106194750,35500,35500,35500,35500,0
|
|
20231016,151900,14106194750,35500,35450,35500,35450,1301
|
|
20231016,151800,14060033350,35500,35500,35550,35450,1547
|
|
20231016,151700,14005128700,35500,35550,35550,35450,1687
|
|
20231016,151600,13945205600,35500,35600,35600,35450,3141
|
|
20231016,151500,13833661350,35600,35600,35600,35550,644
|
|
20231016,151400,13810736500,35600,35600,35600,35550,1133
|
|
20231016,151300,13770423700,35600,35550,35600,35550,1872
|
|
20231016,151200,13703834300,35550,35500,35600,35400,1451
|
|
20231016,151100,13652296900,35550,35600,35600,35500,3693
|
|
20231016,151000,13521010150,35550,35600,35600,35550,2381
|
|
20231016,150900,13436302650,35600,35550,35600,35500,2370
|
|
20231016,150800,13352026800,35550,35400,35600,35400,7286
|
|
20231016,150700,13093326300,35400,35350,35450,35350,3052
|
|
20231016,150600,12985361650,35300,35250,35300,35200,1387
|
|
20231016,150500,12936412700,35250,35250,35300,35100,1868
|
|
20231016,150400,12870592400,35300,35150,35300,35100,1543
|
|
20231016,150300,12816231000,35250,35100,35250,35050,1290
|
|
20231016,150200,12770901850,35100,35100,35150,35100,448
|
|
20231016,150100,12755166850,35150,35100,35150,35050,1735
|
|
20231016,150000,12694227350,35050,35100,35100,35050,795
|
|
20231016,145900,12666333100,35100,35100,35150,35100,303
|
|
20231016,145800,12655696350,35000,35100,35150,35000,1442
|
|
20231016,145700,12605057000,35150,35150,35150,35150,365
|
|
20231016,145600,12592227250,35100,35050,35100,35050,502
|
|
20231016,145500,12574615800,35050,35000,35050,34950,955
|
|
20231016,145400,12541196550,35000,34950,35000,34950,702
|
|
20231016,145300,12516636450,34950,34900,34950,34900,521
|
|
20231016,145200,12498438800,34900,34900,34900,34850,357
|
|
20231016,145100,12485982200,34900,34800,34900,34800,593
|
|
20231016,145000,12465322300,34800,34950,34950,34800,2022
|
|
20231016,144900,12394752350,34950,34950,35000,34900,528
|
|
20231016,144800,12376307450,34950,34950,34950,34900,529
|
|
20231016,144700,12357837200,34900,34950,34950,34900,237
|
|
20231016,144600,12349564400,34950,34950,35000,34900,402
|
|
20231016,144500,12335523300,34950,35000,35000,34800,903
|
|
20231016,144400,12303997600,35000,34850,35000,34850,449
|
|
20231016,144300,12288309150,34850,34800,34900,34800,513
|
|
20231016,144200,12270451450,34800,34800,34800,34700,1189
|
|
20231016,144100,12229140050,34800,34800,34850,34750,448
|
|
20231016,144000,12213546950,34850,34900,34950,34800,742
|
|
20231016,143900,12187670450,34950,35000,35000,34900,520
|
|
20231016,143800,12169481550,35050,35150,35150,35000,477
|
|
20231016,143700,12152740650,35150,35150,35200,35150,545
|
|
20231016,143600,12133579250,35200,35200,35200,35150,466
|
|
20231016,143500,12117186800,35200,35200,35200,35150,416
|
|
20231016,143400,12102544900,35200,35100,35200,35100,361
|
|
20231016,143300,12089855950,35150,35050,35150,35050,524
|
|
20231016,143200,12071465200,35050,35150,35350,35050,2085
|
|
20231016,143100,11998117350,35150,35050,35150,35050,1060
|
|
20231016,143000,11960899300,35050,35000,35100,35000,469
|
|
20231016,142900,11944455750,35000,35000,35100,34950,419
|
|
20231016,142800,11929787450,35000,35000,35050,34950,566
|
|
20231016,142700,11909969550,35000,34950,35050,34950,208
|
|
20231016,142600,11902690600,35050,34850,35050,34700,883
|
|
20231016,142500,11871949450,34700,34850,34850,34650,1443
|
|
20231016,142400,11821837600,34800,34900,34900,34750,596
|
|
20231016,142300,11801090450,34900,35050,35050,34900,1042
|
|
20231016,142200,11764662900,35050,34950,35050,34950,248
|
|
20231016,142100,11755982800,34950,35000,35050,34950,1753
|
|
20231016,142000,11694658150,35050,35200,35200,35000,1248
|
|
20231016,141900,11650904350,35200,35050,35250,35050,370
|
|
20231016,141800,11637893900,35050,35150,35250,35050,411
|
|
20231016,141700,11623453450,35100,35250,35250,35100,837
|
|
20231016,141600,11594007050,35200,35300,35400,35200,1010
|
|
20231016,141500,11558388950,35300,35450,35500,35300,1552
|
|
20231016,141400,11503440800,35450,35600,35600,35400,2601
|
|
20231016,141300,11411063800,35600,35450,35600,35450,5395
|
|
20231016,141200,11219402800,35450,35400,35450,35400,1375
|
|
20231016,141100,11170687250,35400,35300,35400,35300,2326
|
|
20231016,141000,11088486700,35300,35250,35300,35250,1864
|
|
20231016,140900,11022710700,35250,35150,35250,35150,702
|
|
20231016,140800,10998010700,35150,34900,35150,34850,666
|
|
20231016,140700,10974709300,34850,34800,34900,34750,972
|
|
20231016,140600,10940870500,34850,35100,35100,34850,565
|
|
20231016,140500,10921114100,35100,35000,35150,34900,1719
|
|
20231016,140400,10860963600,34950,35300,35300,34950,2400
|
|
20231016,140300,10776720350,35300,35400,35450,35250,1099
|
|
20231016,140200,10737869900,35450,35450,35500,35400,912
|
|
20231016,140100,10705545550,35450,35450,35500,35400,2757
|
|
20231016,140000,10607806450,35450,35500,35550,35400,3295
|
|
20231016,135900,10490869300,35550,35250,35600,35250,8695
|
|
20231016,135800,10182724600,35250,35300,35350,35100,3922
|
|
20231016,135700,10044694350,35300,35250,35550,35100,12673
|
|
20231016,135600,9595941400,35350,35100,35400,35050,6918
|
|
20231016,135500,9352072150,35000,34850,35150,34800,4952
|
|
20231016,135400,9178839950,34950,34600,34950,34600,6840
|
|
20231016,135300,8940377150,34600,34600,34650,34600,717
|
|
20231016,135200,8915551800,34650,34550,34650,34500,600
|
|
20231016,135100,8894795950,34550,34500,34550,34300,2043
|
|
20231016,135000,8824481100,34600,34500,34850,34350,5917
|
|
20231016,134900,8619942250,34500,34300,34500,34300,4068
|
|
20231016,134800,8480094800,34300,34100,34300,34100,1243
|
|
20231016,134700,8437590350,34100,34150,34150,34100,308
|
|
20231016,134600,8427087400,34100,34150,34150,34100,357
|
|
20231016,134500,8414913450,34150,34100,34150,34100,934
|
|
20231016,134400,8383060150,34150,34100,34150,34100,118
|
|
20231016,134300,8379036050,34100,34150,34150,34100,244
|
|
20231016,134200,8370706350,34150,34150,34150,34150,55
|
|
20231016,134100,8368828100,34150,34100,34150,34050,643
|
|
20231016,134000,8346902100,34100,34100,34150,34100,93
|
|
20231016,133900,8343730050,34100,34050,34100,34050,521
|
|
20231016,133800,8325965200,34050,34100,34100,34050,1926
|
|
20231016,133700,8260367800,34100,34050,34100,34050,850
|
|
20231016,133600,8231393450,34050,34000,34050,34000,1562
|
|
20231016,133500,8178265750,34000,34000,34050,34000,351
|
|
20231016,133400,8166331550,34050,34050,34050,34000,317
|
|
20231016,133300,8155549000,34050,33950,34050,33950,288
|
|
20231016,133200,8145758150,33950,33950,33950,33950,152
|
|
20231016,133100,8140597750,33950,33900,34000,33850,1276
|
|
20231016,133000,8097275500,33900,33900,33900,33850,494
|
|
20231016,132900,8080529400,33900,34000,34000,33900,2424
|
|
20231016,132800,7998343450,34000,33900,34100,33900,1007
|
|
20231016,132700,7964071300,33900,34050,34050,33850,2277
|
|
20231016,132600,7886666550,34000,33900,34000,33900,4405
|
|
20231016,132500,7737038700,33900,33700,33900,33650,846
|
|
20231016,132400,7708426450,33750,33600,33750,33600,2549
|
|
20231016,132300,7622524300,33600,33550,33650,33550,516
|
|
20231016,132200,7605192550,33550,33500,33550,33500,630
|
|
20231016,132100,7584080250,33450,33450,33450,33450,52
|
|
20231016,132000,7582340850,33450,33450,33500,33450,365
|
|
20231016,131900,7570130900,33500,33450,33500,33450,81
|
|
20231016,131800,7567419800,33450,33500,33500,33450,622
|
|
20231016,131700,7546594000,33550,33550,33550,33550,462
|
|
20231016,131600,7531093900,33650,33600,33650,33550,799
|
|
20231016,131500,7504234050,33600,33550,33600,33550,343
|
|
20231016,131400,7492714900,33550,33450,33550,33450,340
|
|
20231016,131300,7481320100,33450,33450,33450,33350,110
|
|
20231016,131200,7477643300,33450,33400,33450,33400,327
|
|
20231016,131100,7466717700,33400,33400,33450,33400,273
|
|
20231016,131000,7457598250,33400,33450,33450,33400,226
|
|
20231016,130900,7450045600,33450,33450,33450,33350,532
|
|
20231016,130800,7432276550,33450,33500,33500,33400,308
|
|
20231016,130700,7421982450,33500,33400,33500,33400,682
|
|
20231016,130600,7399159250,33400,33350,33500,33350,716
|
|
20231016,130500,7375236950,33350,33250,33350,33200,554
|
|
20231016,130400,7356786900,33350,33100,33350,33100,3107
|
|
20231016,130300,7253657300,33100,33050,33100,33050,125
|
|
20231016,130200,7249521400,33000,33050,33100,33000,99
|
|
20231016,130100,7246249400,33050,33100,33100,33050,70
|
|
20231016,130000,7243933750,33100,33100,33100,33100,19
|
|
20231016,125900,7243304850,33000,33050,33050,33000,193
|
|
20231016,125800,7236928300,33100,33200,33200,33100,111
|
|
20231016,125700,7233247300,33200,33150,33200,33150,348
|
|
20231016,125600,7221710300,33150,33050,33150,33050,198
|
|
20231016,125500,7215159000,33050,33050,33050,33050,34
|
|
20231016,125400,7214035300,33050,33000,33200,33000,757
|
|
20231016,125300,7188992350,33100,33050,33100,32750,1525
|
|
20231016,125200,7138864800,33100,33150,33150,33100,142
|
|
20231016,125100,7134161800,33200,33150,33200,33150,356
|
|
20231016,125000,7122358700,33150,33100,33150,33100,102
|
|
20231016,124900,7118980300,33100,33150,33150,33100,36
|
|
20231016,124800,7117787000,33100,33150,33150,33100,155
|
|
20231016,124700,7112653750,33150,33050,33150,33050,167
|
|
20231016,124600,7107128400,33050,33100,33100,33050,124
|
|
20231016,124500,7103025350,33100,33100,33150,33100,93
|
|
20231016,124400,7099945450,33150,33100,33150,33100,102
|
|
20231016,124300,7096565850,33100,33000,33100,33000,560
|
|
20231016,124200,7078042350,33000,33050,33050,33000,81
|
|
20231016,124100,7075368900,33050,32900,33050,32900,381
|
|
20231016,124000,7062823550,32900,32850,32900,32750,1250
|
|
20231016,123900,7021816750,32850,32850,32900,32800,2325
|
|
20231016,123800,6945546200,32900,32950,32950,32900,43
|
|
20231016,123700,6944131250,33000,32850,33100,32850,915
|
|
20231016,123600,6914062200,32850,32900,32900,32850,466
|
|
20231016,123500,6898743650,32900,33000,33000,32900,408
|
|
20231016,123400,6885316900,33000,33000,33000,33000,377
|
|
20231016,123300,6872875900,33000,32900,33050,32900,1056
|
|
20231016,123200,6838120400,32950,33100,33150,32950,1564
|
|
20231016,123100,6786446800,33100,33100,33100,33050,151
|
|
20231016,123000,6781450050,33100,33100,33100,33100,42
|
|
20231016,122900,6780059850,33100,33050,33100,33050,34
|
|
20231016,122800,6778935400,33050,33100,33100,33050,170
|
|
20231016,122700,6773314550,33100,33100,33100,33050,443
|
|
20231016,122600,6758672450,33100,33100,33100,33050,203
|
|
20231016,122500,6751953200,33100,33100,33100,33050,42
|
|
20231016,122400,6750563400,33100,33050,33100,33050,173
|
|
20231016,122300,6744838100,33050,33100,33100,33050,402
|
|
20231016,122200,6731538150,33100,33200,33200,33100,300
|
|
20231016,122100,6721597400,33200,33050,33200,33050,1894
|
|
20231016,122000,6658943350,33050,32950,33050,32950,212
|
|
20231016,121900,6651940450,33050,33100,33100,32800,3195
|
|
20231016,121800,6546754400,33100,33100,33100,33100,769
|
|
20231016,121700,6521300500,33100,33200,33200,33100,294
|
|
20231016,121600,6511553450,33200,33050,33200,33050,106
|
|
20231016,121500,6508045500,33150,33100,33200,33050,177
|
|
20231016,121400,6502188550,33100,33050,33150,33000,127
|
|
20231016,121300,6497986050,33000,33100,33100,33000,328
|
|
20231016,121200,6487152400,33100,33150,33250,33050,139
|
|
20231016,121100,6482548750,33100,33050,33300,33050,867
|
|
20231016,121000,6453761550,33050,33100,33100,33050,199
|
|
20231016,120900,6447181650,33250,33150,33250,33150,296
|
|
20231016,120800,6437359550,33150,33200,33200,33150,38
|
|
20231016,120700,6436099350,33200,33200,33200,33200,76
|
|
20231016,120600,6433576150,33200,33200,33200,33150,61
|
|
20231016,120500,6431552450,33150,33100,33200,33100,194
|
|
20231016,120400,6425126300,33100,33200,33200,33100,130
|
|
20231016,120300,6420822950,33200,33150,33200,33100,38
|
|
20231016,120200,6419563800,33150,33150,33150,33100,117
|
|
20231016,120100,6415685500,33150,33150,33150,33150,56
|
|
20231016,120000,6413829100,33250,33200,33250,33200,290
|
|
20231016,115900,6404198250,33200,33000,33250,32900,1726
|
|
20231016,115800,6347131200,33000,32950,33000,32850,940
|
|
20231016,115700,6316159400,32900,32900,32900,32850,500
|
|
20231016,115600,6299719700,32900,32900,32900,32850,539
|
|
20231016,115500,6281997350,32900,32850,32950,32850,1376
|
|
20231016,115400,6236767000,32900,33100,33100,32900,4664
|
|
20231016,115300,6083004350,33100,33050,33100,33000,514
|
|
20231016,115200,6066020250,33050,33100,33100,33050,292
|
|
20231016,115100,6056358200,33100,33100,33150,33050,765
|
|
20231016,115000,6031051450,33100,33050,33100,33000,881
|
|
20231016,114900,6001946300,33100,33150,33150,33100,1061
|
|
20231016,114800,5966827100,33200,33200,33200,33150,1872
|
|
20231016,114700,5904767000,33200,33200,33250,33150,1437
|
|
20231016,114600,5857075850,33200,33150,33200,33150,63
|
|
20231016,114500,5854986800,33100,33100,33250,33050,155
|
|
20231016,114400,5849851050,33100,33200,33250,33000,2071
|
|
20231016,114300,5781340600,33200,33150,33200,33100,186
|
|
20231016,114200,5775183150,33150,33200,33200,33150,260
|
|
20231016,114100,5766558700,33200,33150,33200,33150,191
|
|
20231016,114000,5760224100,33150,33150,33200,33150,38
|
|
20231016,113900,5758964200,33150,33200,33250,33150,430
|
|
20231016,113800,5744685700,33250,33250,33250,33150,95
|
|
20231016,113700,5741531450,33250,33250,33250,33200,15
|
|
20231016,113600,5741032750,33200,33250,33250,33000,10313
|
|
20231016,113500,5400128200,33300,33350,33350,33250,95
|
|
20231016,113400,5396965650,33350,33250,33350,33250,296
|
|
20231016,113300,5387114800,33300,33300,33300,33300,208
|
|
20231016,113200,5380188400,33300,33300,33350,33250,129
|
|
20231016,113100,5375896900,33350,33300,33350,33250,23
|
|
20231016,113000,5375130000,33250,33350,33350,33250,46
|
|
20231016,112900,5373598500,33350,33350,33350,33200,157
|
|
20231016,112800,5368379650,33350,33250,33350,33150,464
|
|
20231016,112700,5352950350,33350,33200,33350,33150,582
|
|
20231016,112600,5333632350,33200,33200,33200,33150,289
|
|
20231016,112500,5324039200,33200,33250,33250,33200,107
|
|
20231016,112400,5320485650,33200,33200,33200,33200,92
|
|
20231016,112300,5317431250,33200,33150,33200,33150,34
|
|
20231016,112200,5316303800,33200,33200,33200,33150,90
|
|
20231016,112100,5313317850,33200,33150,33200,33150,51
|
|
20231016,112000,5311626400,33200,33250,33250,33200,163
|
|
20231016,111900,5306214550,33250,33250,33400,33250,163
|
|
20231016,111800,5300791200,33300,33250,33400,33250,45
|
|
20231016,111700,5299289750,33400,33400,33400,33400,20
|
|
20231016,111600,5298621750,33400,33200,33400,33200,631
|
|
20231016,111500,5277619950,33200,33150,33200,33150,226
|
|
20231016,111400,5270125650,33150,33200,33200,33150,134
|
|
20231016,111300,5265682950,33250,33150,33250,33150,62
|
|
20231016,111200,5263622950,33150,33100,33150,33100,1059
|
|
20231016,111100,5228569900,33100,33100,33150,33100,189
|
|
20231016,111000,5222308750,33100,33250,33300,33100,315
|
|
20231016,110900,5211854600,33250,33150,33350,33150,412
|
|
20231016,110800,5198154000,33200,33100,33200,33050,3181
|
|
20231016,110700,5092997000,33100,33150,33150,33050,654
|
|
20231016,110600,5071351250,33200,33100,33250,33000,3374
|
|
20231016,110500,4959786500,33100,33300,33300,33050,13120
|
|
20231016,110400,4525010550,33350,33350,33400,33350,1518
|
|
20231016,110300,4474382550,33350,33450,33450,33350,3558
|
|
20231016,110200,4355471000,33500,33500,33500,33500,45
|
|
20231016,110100,4353963500,33550,33450,33550,33450,95
|
|
20231016,110000,4350782150,33450,33500,33550,33450,161
|
|
20231016,105900,4345394500,33500,33500,33550,33450,207
|
|
20231016,105800,4338458250,33500,33500,33550,33500,114
|
|
20231016,105700,4334638250,33550,33500,33550,33500,70
|
|
20231016,105600,4332289850,33550,33500,33700,33500,61
|
|
20231016,105500,4330240150,33700,33600,33700,33500,792
|
|
20231016,105400,4303587400,33600,33550,33600,33450,316
|
|
20231016,105300,4292999450,33600,33600,33600,33600,139
|
|
20231016,105200,4288329050,33650,33600,33650,33600,254
|
|
20231016,105100,4279784000,33650,33650,33650,33600,40
|
|
20231016,105000,4278439100,33650,33700,33700,33650,147
|
|
20231016,104900,4273485850,33650,33700,33700,33600,16
|
|
20231016,104800,4272947200,33600,33700,33700,33600,668
|
|
20231016,104700,4250441950,33600,33650,33700,33600,189
|
|
20231016,104600,4244080250,33700,33700,33700,33700,0
|
|
20231016,104500,4244080250,33700,33700,33700,33600,69
|
|
20231016,104400,4241755050,33600,33650,33700,33600,421
|
|
20231016,104300,4227583750,33650,33600,33650,33500,1149
|
|
20231016,104200,4188946000,33600,33550,33600,33500,63
|
|
20231016,104100,4186834750,33500,33500,33600,33500,63
|
|
20231016,104000,4184722750,33600,33500,33600,33500,69
|
|
20231016,103900,4182406050,33500,33550,33550,33500,827
|
|
20231016,103800,4154687750,33650,33600,33650,33600,134
|
|
20231016,103700,4150184150,33600,33550,33600,33500,547
|
|
20231016,103600,4131835250,33550,33500,33550,33450,201
|
|
20231016,103500,4125099350,33500,33600,33600,33500,326
|
|
20231016,103400,4114165600,33600,33600,33600,33600,10
|
|
20231016,103300,4113829600,33600,33400,33600,33400,1536
|
|
20231016,103200,4062367950,33450,33600,33600,33400,2938
|
|
20231016,103100,3963941800,33600,33600,33600,33600,35
|
|
20231016,103000,3962765800,33550,33550,33550,33550,251
|
|
20231016,102900,3954344750,33550,33550,33600,33550,690
|
|
20231016,102800,3931191300,33550,33600,33600,33550,142
|
|
20231016,102700,3926420300,33600,33550,33600,33550,755
|
|
20231016,102600,3901052450,33550,33550,33600,33500,229
|
|
20231016,102500,3893364150,33550,33650,33650,33550,319
|
|
20231016,102400,3882646500,33600,33550,33650,33500,462
|
|
20231016,102300,3867121500,33550,33650,33650,33550,239
|
|
20231016,102200,3859098550,33650,33550,33650,33500,80
|
|
20231016,102100,3856410800,33650,33550,33650,33550,515
|
|
20231016,102000,3839099350,33500,33550,33600,33500,191
|
|
20231016,101900,3832697600,33550,33600,33600,33500,203
|
|
20231016,101800,3825889050,33500,33550,33550,33500,94
|
|
20231016,101700,3822740000,33500,33550,33600,33450,987
|
|
20231016,101600,3789692700,33550,33650,33650,33500,734
|
|
20231016,101500,3765096500,33600,33600,33700,33600,132
|
|
20231016,101400,3760655450,33700,33700,33700,33500,956
|
|
20231016,101300,3728554000,33700,33700,33750,33700,18
|
|
20231016,101200,3727946850,33750,33650,33750,33600,114
|
|
20231016,101100,3724110750,33650,33600,33650,33600,814
|
|
20231016,101000,3696758300,33600,33650,33650,33600,161
|
|
20231016,100900,3691346000,33650,33650,33750,33600,1587
|
|
20231016,100800,3637945900,33650,33650,33700,33600,301
|
|
20231016,100700,3627813000,33650,33700,33700,33650,31
|
|
20231016,100600,3626768450,33700,33750,33800,33700,458
|
|
20231016,100500,3611319550,33750,33750,33750,33700,189
|
|
20231016,100400,3604941200,33750,33750,33800,33750,202
|
|
20231016,100300,3598122100,33750,33750,33750,33700,235
|
|
20231016,100200,3590195000,33750,33750,33750,33750,131
|
|
20231016,100100,3585773750,33750,33700,33900,33650,1049
|
|
20231016,100000,3550396950,33700,33650,33700,33650,290
|
|
20231016,095900,3540633950,33650,33700,33700,33650,192
|
|
20231016,095800,3534171950,33700,33700,33700,33700,194
|
|
20231016,095700,3527634150,33700,33750,33750,33700,270
|
|
20231016,095600,3518533800,33750,33800,33850,33750,1414
|
|
20231016,095500,3470739050,33800,33900,33900,33800,144
|
|
20231016,095400,3465864400,33850,33900,33900,33850,100
|
|
20231016,095300,3462477100,33850,33750,33900,33700,217
|
|
20231016,095200,3455153950,33750,33800,33800,33700,125
|
|
20231016,095100,3450936550,33800,33800,33900,33800,100
|
|
20231016,095000,3447551200,33850,33750,33900,33750,426
|
|
20231016,094900,3433162650,33800,33850,33900,33800,358
|
|
20231016,094800,3421054950,33800,33850,33850,33800,1033
|
|
20231016,094700,3386114900,33850,33850,33900,33800,548
|
|
20231016,094600,3367573750,33900,33850,33900,33850,102
|
|
20231016,094500,3364116250,33900,33850,33950,33800,139
|
|
20231016,094400,3359413650,33950,33900,33950,33650,161
|
|
20231016,094300,3353973950,33950,34000,34100,33950,123
|
|
20231016,094200,3349791100,34100,34100,34100,33500,5120
|
|
20231016,094100,3177230150,34100,34150,34150,34100,299
|
|
20231016,094000,3167020850,34000,34200,34200,34000,779
|
|
20231016,093900,3140477050,34200,34200,34200,34150,386
|
|
20231016,093800,3127292600,34200,34200,34200,34100,540
|
|
20231016,093700,3108864250,34200,34200,34250,34150,161
|
|
20231016,093600,3103355900,34200,34250,34300,34100,2608
|
|
20231016,093500,3014166750,34250,34200,34350,34200,1897
|
|
20231016,093400,2949102650,34200,34150,34200,34100,463
|
|
20231016,093300,2933285950,34150,34050,34150,34000,1509
|
|
20231016,093200,2881808500,34050,34000,34100,33950,1576
|
|
20231016,093100,2828185950,34000,33800,34000,33800,937
|
|
20231016,093000,2796398750,33850,33800,33850,33700,897
|
|
20231016,092900,2766127900,33800,33800,33850,33750,235
|
|
20231016,092800,2758184750,33800,33850,33850,33750,170
|
|
20231016,092700,2752433100,33850,33800,33850,33750,777
|
|
20231016,092600,2726174200,33750,33900,33900,33750,1238
|
|
20231016,092500,2684259100,33950,34000,34050,33950,547
|
|
20231016,092400,2665667800,34050,34000,34050,34000,206
|
|
20231016,092300,2658657150,34000,33900,34000,33850,147
|
|
20231016,092200,2653667150,33900,34000,34000,33850,219
|
|
20231016,092100,2646242000,34000,34250,34250,33950,1193
|
|
20231016,092000,2605592100,34200,33950,34300,33950,2486
|
|
20231016,091900,2520798200,34000,33850,34000,33850,2223
|
|
20231016,091800,2445399750,33900,33650,33900,33650,2401
|
|
20231016,091700,2364365800,33650,33650,33700,33500,116
|
|
20231016,091600,2360466300,33500,33400,33500,33400,732
|
|
20231016,091500,2335964750,33350,33400,33400,33350,1368
|
|
20231016,091400,2290329350,33400,33500,33650,33400,1917
|
|
20231016,091300,2226087000,33450,33450,33650,33450,924
|
|
20231016,091200,2195110450,33400,33200,33400,33200,1378
|
|
20231016,091100,2149239750,33200,33350,33350,33200,3916
|
|
20231016,091000,2019042450,33350,33400,33500,33300,2300
|
|
20231016,090900,1942327700,33350,33300,33400,33300,4702
|
|
20231016,090800,1785408850,33300,33300,33300,33200,3218
|
|
20231016,090700,1678374650,33300,33450,33550,33300,5995
|
|
20231016,090600,1478215200,33450,33600,33650,33350,5234
|
|
20231016,090500,1303183950,33600,33550,33650,33350,3738
|
|
20231016,090400,1177953150,33550,33850,33850,33500,2989
|
|
20231016,090300,1077282650,33850,33200,33850,33100,5254
|
|
20231016,090200,901969750,33300,33350,33450,33050,7355
|
|
20231016,090100,657558050,33450,34050,34050,33200,12061
|
|
20231016,090000,252277400,34150,34000,34500,33900,7348
|