643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,193900,34259428200,37750,37750,37750,37750,0
|
|
20231017,193800,34259428200,37750,37750,37750,37750,0
|
|
20231017,193700,34259428200,37750,37750,37750,37750,0
|
|
20231017,193600,34259428200,37750,37750,37750,37750,0
|
|
20231017,193500,34259428200,37750,37750,37750,37750,0
|
|
20231017,193400,34259428200,37750,37750,37750,37750,0
|
|
20231017,193300,34259428200,37750,37750,37750,37750,0
|
|
20231017,193200,34259428200,37750,37750,37750,37750,0
|
|
20231017,193100,34259428200,37750,37750,37750,37750,0
|
|
20231017,193000,34259428200,37750,37750,37750,37750,0
|
|
20231017,192900,34259428200,37750,37750,37750,37750,0
|
|
20231017,192800,34259428200,37750,37750,37750,37750,0
|
|
20231017,192700,34259428200,37750,37750,37750,37750,0
|
|
20231017,192600,34259428200,37750,37750,37750,37750,0
|
|
20231017,192500,34259428200,37750,37750,37750,37750,0
|
|
20231017,192400,34259428200,37750,37750,37750,37750,0
|
|
20231017,192300,34259428200,37750,37750,37750,37750,0
|
|
20231017,192200,34259428200,37750,37750,37750,37750,0
|
|
20231017,192100,34259428200,37750,37750,37750,37750,0
|
|
20231017,192000,34259428200,37750,37750,37750,37750,0
|
|
20231017,191900,34259428200,37750,37750,37750,37750,0
|
|
20231017,191800,34259428200,37750,37750,37750,37750,0
|
|
20231017,191700,34259428200,37750,37750,37750,37750,0
|
|
20231017,191600,34259428200,37750,37750,37750,37750,0
|
|
20231017,191500,34259428200,37750,37750,37750,37750,0
|
|
20231017,191400,34259428200,37750,37750,37750,37750,0
|
|
20231017,191300,34259428200,37750,37750,37750,37750,0
|
|
20231017,191200,34259428200,37750,37750,37750,37750,0
|
|
20231017,191100,34259428200,37750,37750,37750,37750,0
|
|
20231017,191000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,190900,34259428200,37750,37750,37750,37750,0
|
|
20231017,190800,34259428200,37750,37750,37750,37750,0
|
|
20231017,190700,34259428200,37750,37750,37750,37750,0
|
|
20231017,190600,34259428200,37750,37750,37750,37750,0
|
|
20231017,190500,34259428200,37750,37750,37750,37750,0
|
|
20231017,190400,34259428200,37750,37750,37750,37750,0
|
|
20231017,190300,34259428200,37750,37750,37750,37750,0
|
|
20231017,190200,34259428200,37750,37750,37750,37750,0
|
|
20231017,190100,34259428200,37750,37750,37750,37750,0
|
|
20231017,190000,34259428200,37750,37750,37750,37750,0
|
|
20231017,185900,34259428200,37750,37750,37750,37750,0
|
|
20231017,185800,34259428200,37750,37750,37750,37750,0
|
|
20231017,185700,34259428200,37750,37750,37750,37750,0
|
|
20231017,185600,34259428200,37750,37750,37750,37750,0
|
|
20231017,185500,34259428200,37750,37750,37750,37750,0
|
|
20231017,185400,34259428200,37750,37750,37750,37750,0
|
|
20231017,185300,34259428200,37750,37750,37750,37750,0
|
|
20231017,185200,34259428200,37750,37750,37750,37750,0
|
|
20231017,185100,34259428200,37750,37750,37750,37750,0
|
|
20231017,185000,34259428200,37750,37750,37750,37750,0
|
|
20231017,184900,34259428200,37750,37750,37750,37750,0
|
|
20231017,184800,34259428200,37750,37750,37750,37750,0
|
|
20231017,184700,34259428200,37750,37750,37750,37750,0
|
|
20231017,184600,34259428200,37750,37750,37750,37750,0
|
|
20231017,184500,34259428200,37750,37750,37750,37750,0
|
|
20231017,184400,34259428200,37750,37750,37750,37750,0
|
|
20231017,184300,34259428200,37750,37750,37750,37750,0
|
|
20231017,184200,34259428200,37750,37750,37750,37750,0
|
|
20231017,184100,34259428200,37750,37750,37750,37750,0
|
|
20231017,184000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,183900,34259428200,37750,37750,37750,37750,0
|
|
20231017,183800,34259428200,37750,37750,37750,37750,0
|
|
20231017,183700,34259428200,37750,37750,37750,37750,0
|
|
20231017,183600,34259428200,37750,37750,37750,37750,0
|
|
20231017,183500,34259428200,37750,37750,37750,37750,0
|
|
20231017,183400,34259428200,37750,37750,37750,37750,0
|
|
20231017,183300,34259428200,37750,37750,37750,37750,0
|
|
20231017,183200,34259428200,37750,37750,37750,37750,0
|
|
20231017,183100,34259428200,37750,37750,37750,37750,0
|
|
20231017,183000,34259428200,37750,37750,37750,37750,0
|
|
20231017,182900,34259428200,37750,37750,37750,37750,0
|
|
20231017,182800,34259428200,37750,37750,37750,37750,0
|
|
20231017,182700,34259428200,37750,37750,37750,37750,0
|
|
20231017,182600,34259428200,37750,37750,37750,37750,0
|
|
20231017,182500,34259428200,37750,37750,37750,37750,0
|
|
20231017,182400,34259428200,37750,37750,37750,37750,0
|
|
20231017,182300,34259428200,37750,37750,37750,37750,0
|
|
20231017,182200,34259428200,37750,37750,37750,37750,0
|
|
20231017,182100,34259428200,37750,37750,37750,37750,0
|
|
20231017,182000,34259428200,37750,37750,37750,37750,0
|
|
20231017,181900,34259428200,37750,37750,37750,37750,0
|
|
20231017,181800,34259428200,37750,37750,37750,37750,0
|
|
20231017,181700,34259428200,37750,37750,37750,37750,0
|
|
20231017,181600,34259428200,37750,37750,37750,37750,0
|
|
20231017,181500,34259428200,37750,37750,37750,37750,0
|
|
20231017,181400,34259428200,37750,37750,37750,37750,0
|
|
20231017,181300,34259428200,37750,37750,37750,37750,0
|
|
20231017,181200,34259428200,37750,37750,37750,37750,0
|
|
20231017,181100,34259428200,37750,37750,37750,37750,0
|
|
20231017,181000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,180900,34259428200,37750,37750,37750,37750,0
|
|
20231017,180800,34259428200,37750,37750,37750,37750,0
|
|
20231017,180700,34259428200,37750,37750,37750,37750,0
|
|
20231017,180600,34259428200,37750,37750,37750,37750,0
|
|
20231017,180500,34259428200,37750,37750,37750,37750,0
|
|
20231017,180400,34259428200,37750,37750,37750,37750,0
|
|
20231017,180300,34259428200,37750,37750,37750,37750,0
|
|
20231017,180200,34259428200,37750,37750,37750,37750,0
|
|
20231017,180100,34259428200,37750,37750,37750,37750,0
|
|
20231017,180000,34259428200,37750,37750,37750,37750,0
|
|
20231017,175900,34259428200,37750,37750,37750,37750,0
|
|
20231017,175800,34259428200,37750,37750,37750,37750,0
|
|
20231017,175700,34259428200,37750,37750,37750,37750,0
|
|
20231017,175600,34259428200,37750,37750,37750,37750,0
|
|
20231017,175500,34259428200,37750,37750,37750,37750,0
|
|
20231017,175400,34259428200,37750,37750,37750,37750,0
|
|
20231017,175300,34259428200,37750,37750,37750,37750,0
|
|
20231017,175200,34259428200,37750,37750,37750,37750,0
|
|
20231017,175100,34259428200,37750,37750,37750,37750,0
|
|
20231017,175000,34259428200,37750,37750,37750,37750,0
|
|
20231017,174900,34259428200,37750,37750,37750,37750,0
|
|
20231017,174800,34259428200,37750,37750,37750,37750,0
|
|
20231017,174700,34259428200,37750,37750,37750,37750,0
|
|
20231017,174600,34259428200,37750,37750,37750,37750,0
|
|
20231017,174500,34259428200,37750,37750,37750,37750,0
|
|
20231017,174400,34259428200,37750,37750,37750,37750,0
|
|
20231017,174300,34259428200,37750,37750,37750,37750,0
|
|
20231017,174200,34259428200,37750,37750,37750,37750,0
|
|
20231017,174100,34259428200,37750,37750,37750,37750,0
|
|
20231017,174000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,173900,34259428200,37750,37750,37750,37750,0
|
|
20231017,173800,34259428200,37750,37750,37750,37750,0
|
|
20231017,173700,34259428200,37750,37750,37750,37750,0
|
|
20231017,173600,34259428200,37750,37750,37750,37750,0
|
|
20231017,173500,34259428200,37750,37750,37750,37750,0
|
|
20231017,173400,34259428200,37750,37750,37750,37750,0
|
|
20231017,173300,34259428200,37750,37750,37750,37750,0
|
|
20231017,173200,34259428200,37750,37750,37750,37750,0
|
|
20231017,173100,34259428200,37750,37750,37750,37750,0
|
|
20231017,173000,34259428200,37750,37750,37750,37750,0
|
|
20231017,172900,34259428200,37750,37750,37750,37750,0
|
|
20231017,172800,34259428200,37750,37750,37750,37750,0
|
|
20231017,172700,34259428200,37750,37750,37750,37750,0
|
|
20231017,172600,34259428200,37750,37750,37750,37750,0
|
|
20231017,172500,34259428200,37750,37750,37750,37750,0
|
|
20231017,172400,34259428200,37750,37750,37750,37750,0
|
|
20231017,172300,34259428200,37750,37750,37750,37750,0
|
|
20231017,172200,34259428200,37750,37750,37750,37750,0
|
|
20231017,172100,34259428200,37750,37750,37750,37750,0
|
|
20231017,172000,34259428200,37750,37750,37750,37750,0
|
|
20231017,171900,34259428200,37750,37750,37750,37750,0
|
|
20231017,171800,34259428200,37750,37750,37750,37750,0
|
|
20231017,171700,34259428200,37750,37750,37750,37750,0
|
|
20231017,171600,34259428200,37750,37750,37750,37750,0
|
|
20231017,171500,34259428200,37750,37750,37750,37750,0
|
|
20231017,171400,34259428200,37750,37750,37750,37750,0
|
|
20231017,171300,34259428200,37750,37750,37750,37750,0
|
|
20231017,171200,34259428200,37750,37750,37750,37750,0
|
|
20231017,171100,34259428200,37750,37750,37750,37750,0
|
|
20231017,171000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,170900,34259428200,37750,37750,37750,37750,0
|
|
20231017,170800,34259428200,37750,37750,37750,37750,0
|
|
20231017,170700,34259428200,37750,37750,37750,37750,0
|
|
20231017,170600,34259428200,37750,37750,37750,37750,0
|
|
20231017,170500,34259428200,37750,37750,37750,37750,0
|
|
20231017,170400,34259428200,37750,37750,37750,37750,0
|
|
20231017,170300,34259428200,37750,37750,37750,37750,0
|
|
20231017,170200,34259428200,37750,37750,37750,37750,0
|
|
20231017,170100,34259428200,37750,37750,37750,37750,0
|
|
20231017,170000,34259428200,37750,37750,37750,37750,0
|
|
20231017,165900,34259428200,37750,37750,37750,37750,0
|
|
20231017,165800,34259428200,37750,37750,37750,37750,0
|
|
20231017,165700,34259428200,37750,37750,37750,37750,0
|
|
20231017,165600,34259428200,37750,37750,37750,37750,0
|
|
20231017,165500,34259428200,37750,37750,37750,37750,0
|
|
20231017,165400,34259428200,37750,37750,37750,37750,0
|
|
20231017,165300,34259428200,37750,37750,37750,37750,0
|
|
20231017,165200,34259428200,37750,37750,37750,37750,0
|
|
20231017,165100,34259428200,37750,37750,37750,37750,0
|
|
20231017,165000,34259428200,37750,37750,37750,37750,0
|
|
20231017,164900,34259428200,37750,37750,37750,37750,0
|
|
20231017,164800,34259428200,37750,37750,37750,37750,0
|
|
20231017,164700,34259428200,37750,37750,37750,37750,0
|
|
20231017,164600,34259428200,37750,37750,37750,37750,0
|
|
20231017,164500,34259428200,37750,37750,37750,37750,0
|
|
20231017,164400,34259428200,37750,37750,37750,37750,0
|
|
20231017,164300,34259428200,37750,37750,37750,37750,0
|
|
20231017,164200,34259428200,37750,37750,37750,37750,0
|
|
20231017,164100,34259428200,37750,37750,37750,37750,0
|
|
20231017,164000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,163900,34259428200,37750,37750,37750,37750,0
|
|
20231017,163800,34259428200,37750,37750,37750,37750,0
|
|
20231017,163700,34259428200,37750,37750,37750,37750,0
|
|
20231017,163600,34259428200,37750,37750,37750,37750,0
|
|
20231017,163500,34259428200,37750,37750,37750,37750,0
|
|
20231017,163400,34259428200,37750,37750,37750,37750,0
|
|
20231017,163300,34259428200,37750,37750,37750,37750,0
|
|
20231017,163200,34259428200,37750,37750,37750,37750,0
|
|
20231017,163100,34259428200,37750,37750,37750,37750,0
|
|
20231017,163000,34259428200,37750,37750,37750,37750,0
|
|
20231017,162900,34259428200,37750,37750,37750,37750,0
|
|
20231017,162800,34259428200,37750,37750,37750,37750,0
|
|
20231017,162700,34259428200,37750,37750,37750,37750,0
|
|
20231017,162600,34259428200,37750,37750,37750,37750,0
|
|
20231017,162500,34259428200,37750,37750,37750,37750,0
|
|
20231017,162400,34259428200,37750,37750,37750,37750,0
|
|
20231017,162300,34259428200,37750,37750,37750,37750,0
|
|
20231017,162200,34259428200,37750,37750,37750,37750,0
|
|
20231017,162100,34259428200,37750,37750,37750,37750,0
|
|
20231017,162000,34259428200,37750,37750,37750,37750,0
|
|
20231017,161900,34259428200,37750,37750,37750,37750,0
|
|
20231017,161800,34259428200,37750,37750,37750,37750,0
|
|
20231017,161700,34259428200,37750,37750,37750,37750,0
|
|
20231017,161600,34259428200,37750,37750,37750,37750,0
|
|
20231017,161500,34259428200,37750,37750,37750,37750,0
|
|
20231017,161400,34259428200,37750,37750,37750,37750,0
|
|
20231017,161300,34259428200,37750,37750,37750,37750,0
|
|
20231017,161200,34259428200,37750,37750,37750,37750,0
|
|
20231017,161100,34259428200,37750,37750,37750,37750,0
|
|
20231017,161000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,160900,34259428200,37750,37750,37750,37750,0
|
|
20231017,160800,34259428200,37750,37750,37750,37750,0
|
|
20231017,160700,34259428200,37750,37750,37750,37750,0
|
|
20231017,160600,34259428200,37750,37750,37750,37750,0
|
|
20231017,160500,34259428200,37750,37750,37750,37750,0
|
|
20231017,160400,34259428200,37750,37750,37750,37750,0
|
|
20231017,160300,34259428200,37750,37750,37750,37750,0
|
|
20231017,160200,34259428200,37750,37750,37750,37750,0
|
|
20231017,160100,34259428200,37750,37750,37750,37750,0
|
|
20231017,160000,34259428200,37750,37750,37750,37750,0
|
|
20231017,155900,34259428200,37750,37750,37750,37750,0
|
|
20231017,155800,34259428200,37750,37750,37750,37750,0
|
|
20231017,155700,34259428200,37750,37750,37750,37750,0
|
|
20231017,155600,34259428200,37750,37750,37750,37750,0
|
|
20231017,155500,34259428200,37750,37750,37750,37750,0
|
|
20231017,155400,34259428200,37750,37750,37750,37750,0
|
|
20231017,155300,34259428200,37750,37750,37750,37750,0
|
|
20231017,155200,34259428200,37750,37750,37750,37750,0
|
|
20231017,155100,34259428200,37750,37750,37750,37750,0
|
|
20231017,155000,34259428200,37750,37750,37750,37750,0
|
|
20231017,154900,34259428200,37750,37750,37750,37750,0
|
|
20231017,154800,34259428200,37750,37750,37750,37750,0
|
|
20231017,154700,34259428200,37750,37750,37750,37750,0
|
|
20231017,154600,34259428200,37750,37750,37750,37750,0
|
|
20231017,154500,34259428200,37750,37750,37750,37750,0
|
|
20231017,154400,34259428200,37750,37750,37750,37750,0
|
|
20231017,154300,34259428200,37750,37750,37750,37750,0
|
|
20231017,154200,34259428200,37750,37750,37750,37750,0
|
|
20231017,154100,34259428200,37750,37750,37750,37750,0
|
|
20231017,154000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,153900,34259428200,37750,37750,37750,37750,0
|
|
20231017,153800,34259428200,37750,37750,37750,37750,0
|
|
20231017,153700,34259428200,37750,37750,37750,37750,0
|
|
20231017,153600,34259428200,37750,37750,37750,37750,0
|
|
20231017,153500,34259428200,37750,37750,37750,37750,0
|
|
20231017,153400,34259428200,37750,37750,37750,37750,0
|
|
20231017,153300,34259428200,37750,37750,37750,37750,0
|
|
20231017,153200,34259428200,37750,37750,37750,37750,0
|
|
20231017,153100,34259428200,37750,37750,37750,37750,0
|
|
20231017,153000,34259428200,37750,37750,37750,37750,9004
|
|
20231017,152900,33919527200,37750,37750,37750,37750,0
|
|
20231017,152800,33919527200,37750,37750,37750,37750,0
|
|
20231017,152700,33919527200,37750,37750,37750,37750,0
|
|
20231017,152600,33919527200,37750,37750,37750,37750,0
|
|
20231017,152500,33919527200,37750,37750,37750,37750,0
|
|
20231017,152400,33919527200,37750,37750,37750,37750,0
|
|
20231017,152300,33919527200,37750,37750,37750,37750,0
|
|
20231017,152200,33919527200,37750,37750,37750,37750,0
|
|
20231017,152100,33919527200,37750,37750,37750,37750,0
|
|
20231017,152000,33919527200,37750,37750,37750,37750,0
|
|
20231017,151900,33919527200,37750,37750,37750,37700,1034
|
|
20231017,151800,33880508000,37700,37750,37800,37650,3543
|
|
20231017,151700,33746851650,37800,37800,37800,37750,2027
|
|
20231017,151600,33670240450,37800,37800,37850,37750,942
|
|
20231017,151500,33634639150,37850,37800,37850,37750,1094
|
|
20231017,151400,33593285300,37850,37800,37850,37750,2607
|
|
20231017,151300,33494705050,37850,37750,37850,37750,1764
|
|
20231017,151200,33428013500,37800,37800,37800,37750,1568
|
|
20231017,151100,33368759950,37750,37750,37800,37700,2229
|
|
20231017,151000,33284623800,37750,37800,37800,37700,1859
|
|
20231017,150900,33214412200,37800,37750,37800,37750,1178
|
|
20231017,150800,33169897200,37700,37750,37750,37650,1814
|
|
20231017,150700,33101440750,37650,37800,37800,37650,1944
|
|
20231017,150600,33028120700,37800,37750,37800,37750,1050
|
|
20231017,150500,32988466100,37750,37700,37750,37700,1174
|
|
20231017,150400,32944163900,37750,37700,37750,37700,644
|
|
20231017,150300,32919864400,37750,37650,37750,37650,712
|
|
20231017,150200,32893028850,37650,37600,37650,37600,1089
|
|
20231017,150100,32852042250,37600,37750,37800,37600,2782
|
|
20231017,150000,32747159700,37800,37750,37800,37750,326
|
|
20231017,145900,32734846600,37800,37800,37800,37750,761
|
|
20231017,145800,32706089800,37800,37800,37850,37800,925
|
|
20231017,145700,32671106150,37800,37850,37900,37800,504
|
|
20231017,145600,32652042150,37900,37800,37900,37750,1259
|
|
20231017,145500,32604400350,37750,37750,37800,37750,357
|
|
20231017,145400,32590915350,37750,37750,37750,37700,507
|
|
20231017,145300,32571786300,37750,37800,37800,37650,5051
|
|
20231017,145200,32381298000,37800,37800,37850,37750,1267
|
|
20231017,145100,32333389950,37850,37800,37850,37750,1497
|
|
20231017,145000,32276798500,37750,37800,37800,37750,829
|
|
20231017,144900,32245466250,37800,37800,37800,37750,1074
|
|
20231017,144800,32204911750,37800,37800,37800,37750,879
|
|
20231017,144700,32171692000,37750,37750,37800,37700,784
|
|
20231017,144600,32142086550,37750,37700,37750,37700,628
|
|
20231017,144500,32118386450,37750,37700,37750,37700,543
|
|
20231017,144400,32097906550,37750,37750,37750,37700,776
|
|
20231017,144300,32068624250,37750,37700,37750,37650,1787
|
|
20231017,144200,32001265200,37700,37700,37750,37700,280
|
|
20231017,144100,31990701600,37750,37700,37750,37700,705
|
|
20231017,144000,31964115250,37700,37600,37700,37600,720
|
|
20231017,143900,31936991250,37650,37600,37650,37550,1037
|
|
20231017,143800,31897990000,37600,37650,37650,37600,659
|
|
20231017,143700,31873202600,37600,37700,37750,37600,1836
|
|
20231017,143600,31804067700,37700,37750,37800,37700,1378
|
|
20231017,143500,31752095650,37750,37750,37750,37700,842
|
|
20231017,143400,31720323750,37750,37700,37750,37700,268
|
|
20231017,143300,31710212800,37700,37800,37800,37700,2173
|
|
20231017,143200,31628162700,37800,37750,37800,37700,926
|
|
20231017,143100,31593227000,37750,37750,37750,37700,278
|
|
20231017,143000,31582736000,37750,37700,37750,37700,788
|
|
20231017,142900,31552998950,37750,37750,37750,37650,890
|
|
20231017,142800,31519434850,37750,37750,37800,37700,1187
|
|
20231017,142700,31474603050,37750,37750,37750,37700,313
|
|
20231017,142600,31462789550,37700,37750,37750,37700,466
|
|
20231017,142500,31445212850,37750,37650,37750,37600,2204
|
|
20231017,142400,31362274050,37700,37700,37700,37600,1869
|
|
20231017,142300,31291878450,37700,37650,37700,37650,365
|
|
20231017,142200,31278119350,37650,37450,37650,37450,2850
|
|
20231017,142100,31170991650,37500,37500,37500,37450,2318
|
|
20231017,142000,31084074700,37500,37400,37500,37400,756
|
|
20231017,141900,31055754450,37400,37450,37500,37400,1644
|
|
20231017,141800,30994208350,37450,37450,37550,37450,467
|
|
20231017,141700,30976700950,37550,37500,37550,37400,1857
|
|
20231017,141600,30907163900,37400,37500,37550,37400,1670
|
|
20231017,141500,30844628950,37550,37500,37600,37450,2704
|
|
20231017,141400,30743296150,37500,37550,37600,37500,3426
|
|
20231017,141300,30614712450,37550,37600,37650,37550,2267
|
|
20231017,141200,30529517200,37600,37600,37700,37600,1819
|
|
20231017,141100,30461075500,37650,37650,37700,37600,2258
|
|
20231017,141000,30376066950,37650,37700,37750,37650,1321
|
|
20231017,140900,30326302200,37700,37650,37750,37600,2918
|
|
20231017,140800,30216398150,37650,37700,37700,37600,3112
|
|
20231017,140700,30099182700,37750,37800,37850,37700,3149
|
|
20231017,140600,29980287350,37750,37750,37800,37700,958
|
|
20231017,140500,29944101250,37750,37750,37800,37750,1341
|
|
20231017,140400,29893451000,37800,37800,37850,37800,531
|
|
20231017,140300,29873375000,37850,37850,37900,37800,680
|
|
20231017,140200,29847642400,37900,37900,37950,37850,1395
|
|
20231017,140100,29794782300,37900,37850,37950,37850,428
|
|
20231017,140000,29778563750,37850,37900,38000,37850,465
|
|
20231017,135900,29760941250,38000,37900,38000,37850,1717
|
|
20231017,135800,29695811250,38000,37950,38000,37850,1283
|
|
20231017,135700,29647163550,37900,37850,38000,37800,1440
|
|
20231017,135600,29592627550,37900,37950,38000,37850,867
|
|
20231017,135500,29559751300,38000,37900,38000,37900,809
|
|
20231017,135400,29529042200,37950,37950,37950,37900,1265
|
|
20231017,135300,29481040600,37900,37900,37950,37850,684
|
|
20231017,135200,29455124300,37850,37900,37950,37850,727
|
|
20231017,135100,29427581200,37900,37850,37950,37850,2047
|
|
20231017,135000,29350040100,37850,37950,37950,37850,1095
|
|
20231017,134900,29308557600,37900,37900,37950,37850,3167
|
|
20231017,134800,29188632550,37900,37900,37950,37850,1516
|
|
20231017,134700,29131166900,37950,37950,38000,37900,1076
|
|
20231017,134600,29090313550,37950,38000,38000,37950,2036
|
|
20231017,134500,29013024100,38000,37950,38050,37950,1155
|
|
20231017,134400,28969151200,38000,38050,38050,37950,1146
|
|
20231017,134300,28925558150,38050,38000,38050,38000,1597
|
|
20231017,134200,28864818800,38050,38050,38050,38000,765
|
|
20231017,134100,28835726700,38000,37950,38000,37950,1815
|
|
20231017,134000,28766790000,37950,38050,38100,37900,579
|
|
20231017,133900,28744790600,38050,38050,38050,37950,835
|
|
20231017,133800,28713025150,38050,38050,38050,37900,1256
|
|
20231017,133700,28665315650,38050,37950,38100,37900,1108
|
|
20231017,133600,28623168300,37900,38050,38050,37900,720
|
|
20231017,133500,28595815000,38050,38000,38050,38000,592
|
|
20231017,133400,28573301600,38000,37850,38050,37850,430
|
|
20231017,133300,28556968000,37850,38000,38050,37800,2406
|
|
20231017,133200,28465698250,38000,37950,38000,37900,1584
|
|
20231017,133100,28405514300,38000,37800,38000,37800,985
|
|
20231017,133000,28368188850,37800,37900,37900,37800,578
|
|
20231017,132900,28346309500,37950,37900,37950,37900,989
|
|
20231017,132800,28308797300,37850,37850,37900,37800,977
|
|
20231017,132700,28271814800,37800,37950,37950,37800,789
|
|
20231017,132600,28241925800,37950,37950,38000,37850,1146
|
|
20231017,132500,28198474600,37900,38000,38050,37900,1499
|
|
20231017,132400,28141546300,38000,38050,38100,37950,1435
|
|
20231017,132300,28086987650,38050,38050,38100,38050,1355
|
|
20231017,132200,28035378850,38050,38100,38100,38000,1413
|
|
20231017,132100,27981571400,38050,38000,38100,38000,4683
|
|
20231017,132000,27803464400,38000,37950,38000,37950,791
|
|
20231017,131900,27773415350,37950,37950,38000,37900,992
|
|
20231017,131800,27735750700,37900,37950,38000,37900,1745
|
|
20231017,131700,27669541400,37900,37950,37950,37900,721
|
|
20231017,131600,27642190550,37900,37900,37950,37900,720
|
|
20231017,131500,27614882200,37900,37900,37950,37900,355
|
|
20231017,131400,27601424500,37900,37900,37950,37850,919
|
|
20231017,131300,27566584250,37950,37900,37950,37850,956
|
|
20231017,131200,27530340950,37850,37850,37900,37850,656
|
|
20231017,131100,27505497150,37850,37900,37900,37850,594
|
|
20231017,131000,27482999400,37850,37900,37900,37850,397
|
|
20231017,130900,27467957550,37850,37850,37850,37750,719
|
|
20231017,130800,27440768550,37800,37800,37800,37750,658
|
|
20231017,130700,27415900600,37750,37850,37850,37750,592
|
|
20231017,130600,27393512550,37850,37750,37850,37700,780
|
|
20231017,130500,27364042400,37800,37750,37800,37700,1081
|
|
20231017,130400,27323211950,37750,37700,37800,37700,816
|
|
20231017,130300,27292397500,37700,37750,37800,37650,835
|
|
20231017,130200,27260884350,37750,37800,37800,37750,817
|
|
20231017,130100,27230029850,37800,37750,37850,37750,317
|
|
20231017,130000,27218056350,37700,37750,37850,37700,1015
|
|
20231017,125900,27179708200,37900,37850,37900,37750,1481
|
|
20231017,125800,27123693400,37850,37900,37900,37850,629
|
|
20231017,125700,27099862600,37850,37850,37900,37850,933
|
|
20231017,125600,27064526350,37900,37900,37950,37850,962
|
|
20231017,125500,27028060300,37900,37750,37900,37700,3106
|
|
20231017,125400,26910642100,37750,37700,37750,37650,1257
|
|
20231017,125300,26863232200,37700,37650,37700,37650,275
|
|
20231017,125200,26852865450,37700,37650,37700,37650,603
|
|
20231017,125100,26830152700,37700,37650,37700,37600,1389
|
|
20231017,125000,26777838500,37700,37750,37800,37700,1444
|
|
20231017,124900,26723367800,37800,37800,37800,37750,1017
|
|
20231017,124800,26684928050,37800,37850,37900,37800,755
|
|
20231017,124700,26656357950,37850,37800,37950,37750,585
|
|
20231017,124600,26634216500,37800,37950,38000,37800,7222
|
|
20231017,124500,26360564150,37950,37800,38000,37800,1568
|
|
20231017,124400,26301071000,37800,37750,37800,37750,683
|
|
20231017,124300,26275258450,37750,37850,37850,37700,1704
|
|
20231017,124200,26210865250,37800,37950,37950,37800,2564
|
|
20231017,124100,26113739450,38000,38200,38250,37900,2679
|
|
20231017,124000,26011803100,38200,38300,38350,38150,8773
|
|
20231017,123900,25675813450,38300,38150,38300,38100,9961
|
|
20231017,123800,25294983200,38150,37950,38150,37950,16313
|
|
20231017,123700,24674726200,37950,37900,38000,37900,4402
|
|
20231017,123600,24507733800,37900,37950,37950,37900,786
|
|
20231017,123500,24477911100,37950,37950,37950,37900,755
|
|
20231017,123400,24449270500,37900,37900,37950,37850,1174
|
|
20231017,123300,24404780950,37850,37900,37900,37850,1188
|
|
20231017,123200,24359765000,37900,37900,37900,37850,816
|
|
20231017,123100,24328854750,37850,37850,37900,37800,2664
|
|
20231017,123000,24227999300,37800,37800,37850,37800,497
|
|
20231017,122900,24209201000,37850,37800,37850,37750,1956
|
|
20231017,122800,24135254600,37800,37750,37850,37750,1590
|
|
20231017,122700,24075132100,37750,37800,37800,37700,917
|
|
20231017,122600,24040499450,37800,37750,37850,37750,355
|
|
20231017,122500,24027077600,37750,37800,37800,37750,500
|
|
20231017,122400,24008185800,37800,37800,37850,37750,751
|
|
20231017,122300,23979801000,37850,37800,37850,37800,347
|
|
20231017,122200,23966672800,37800,37800,37850,37800,724
|
|
20231017,122100,23939299500,37800,37800,37850,37750,691
|
|
20231017,122000,23913182200,37750,37850,37850,37750,791
|
|
20231017,121900,23883278050,37850,37900,37900,37800,1372
|
|
20231017,121800,23831346400,37850,37850,37900,37800,627
|
|
20231017,121700,23807598400,37800,37850,37900,37800,1022
|
|
20231017,121600,23768904900,37850,37850,37900,37850,424
|
|
20231017,121500,23752837700,37850,37900,37900,37850,289
|
|
20231017,121400,23741896500,37900,37850,37900,37850,664
|
|
20231017,121300,23716739350,37850,37900,37900,37850,483
|
|
20231017,121200,23698442150,37900,37900,37900,37850,724
|
|
20231017,121100,23671008100,37850,37850,37900,37850,1148
|
|
20231017,121000,23627542400,37850,37850,37850,37800,980
|
|
20231017,120900,23590455000,37800,37700,37800,37650,750
|
|
20231017,120800,23562140850,37650,37550,37650,37550,1065
|
|
20231017,120700,23522056050,37550,37650,37650,37550,2381
|
|
20231017,120600,23432562100,37700,37750,37800,37650,1495
|
|
20231017,120500,23376184100,37750,37750,37800,37750,341
|
|
20231017,120400,23363298250,37700,37900,37900,37700,1539
|
|
20231017,120300,23305153150,37900,37850,37900,37800,611
|
|
20231017,120200,23282023450,37850,37900,37900,37850,669
|
|
20231017,120100,23256674150,37900,37900,37900,37850,360
|
|
20231017,120000,23243034700,37900,37850,37900,37850,882
|
|
20231017,115900,23209620350,37900,37900,37950,37900,651
|
|
20231017,115800,23184945450,37950,37900,37950,37850,563
|
|
20231017,115700,23163592050,37850,37900,37950,37850,580
|
|
20231017,115600,23141620350,37900,37900,37950,37850,659
|
|
20231017,115500,23116643750,37900,37850,37900,37800,409
|
|
20231017,115400,23101166200,37850,37850,37850,37800,705
|
|
20231017,115300,23074488800,37850,37850,37850,37800,362
|
|
20231017,115200,23060787400,37850,37800,37900,37800,478
|
|
20231017,115100,23042698550,37800,37800,37850,37700,779
|
|
20231017,115000,23013268750,37800,37800,37850,37650,1267
|
|
20231017,114900,22965473950,37900,37950,37950,37850,1302
|
|
20231017,114800,22916150550,37950,37950,38000,37950,2818
|
|
20231017,114700,22809189600,38000,38000,38000,37950,2526
|
|
20231017,114600,22713255800,37950,37900,38000,37900,6247
|
|
20231017,114500,22475890900,37950,37950,37950,37900,2653
|
|
20231017,114400,22375214600,37950,37950,37950,37900,1324
|
|
20231017,114300,22325008800,37950,37850,37950,37850,1438
|
|
20231017,114200,22270484000,37900,37900,37950,37800,913
|
|
20231017,114100,22235882800,37900,37800,37950,37750,5892
|
|
20231017,114000,22012880750,37750,37800,37850,37750,1223
|
|
20231017,113900,21966622800,37800,37900,37950,37800,1471
|
|
20231017,113800,21910880500,37900,37950,37950,37900,1475
|
|
20231017,113700,21854929800,37900,37950,37950,37900,1154
|
|
20231017,113600,21811144750,37950,37900,37950,37900,2790
|
|
20231017,113500,21705267750,37900,37900,37950,37850,1990
|
|
20231017,113400,21629812200,37900,37900,37950,37850,1171
|
|
20231017,113300,21585429800,37900,37850,37950,37850,1579
|
|
20231017,113200,21525618150,37850,37900,37950,37850,7652
|
|
20231017,113100,21235501600,37900,37700,37900,37700,8790
|
|
20231017,113000,20903027150,37700,37700,37750,37650,290
|
|
20231017,112900,20892094700,37650,37650,37700,37600,445
|
|
20231017,112800,20875328450,37600,37700,37800,37550,4711
|
|
20231017,112700,20697500150,37700,37450,37700,37450,3219
|
|
20231017,112600,20576317300,37450,37500,37550,37450,507
|
|
20231017,112500,20557289900,37500,37550,37550,37500,882
|
|
20231017,112400,20524175950,37550,37600,37650,37550,581
|
|
20231017,112300,20502313950,37600,37550,37650,37550,573
|
|
20231017,112200,20480791850,37550,37750,37750,37550,761
|
|
20231017,112100,20452116550,37750,37800,37800,37700,745
|
|
20231017,112000,20423987750,37750,37650,37750,37600,2501
|
|
20231017,111900,20329731450,37650,37700,37700,37650,708
|
|
20231017,111800,20303055600,37700,37650,37700,37600,997
|
|
20231017,111700,20265499000,37650,37750,37750,37650,1432
|
|
20231017,111600,20211515050,37750,37750,37750,37700,1192
|
|
20231017,111500,20166524950,37750,37750,37800,37700,1369
|
|
20231017,111400,20114850900,37750,37600,37750,37550,1414
|
|
20231017,111300,20061568000,37550,37550,37600,37500,1424
|
|
20231017,111200,20008109150,37550,37550,37550,37500,928
|
|
20231017,111100,19973269300,37550,37400,37550,37350,3979
|
|
20231017,111000,19824280900,37400,37350,37400,37300,1167
|
|
20231017,110900,19780680850,37300,37300,37350,37250,974
|
|
20231017,110800,19744340950,37300,37150,37300,37150,960
|
|
20231017,110700,19708647250,37200,37200,37250,37150,669
|
|
20231017,110600,19683753200,37200,37050,37200,37050,1082
|
|
20231017,110500,19643615400,37100,37200,37200,37100,1472
|
|
20231017,110400,19588973550,37200,37150,37200,37150,657
|
|
20231017,110300,19564540350,37150,37300,37300,37150,1265
|
|
20231017,110200,19517458850,37250,37100,37250,37100,1037
|
|
20231017,110100,19478876200,37100,37150,37150,37100,706
|
|
20231017,110000,19452668250,37100,37150,37150,37050,926
|
|
20231017,105900,19418298100,37100,37150,37150,37100,1235
|
|
20231017,105800,19372463800,37150,37100,37150,37050,1361
|
|
20231017,105700,19321976350,37100,37250,37250,37050,3511
|
|
20231017,105600,19191515650,37200,37100,37250,37100,1698
|
|
20231017,105500,19128384100,37100,37250,37300,37100,2680
|
|
20231017,105400,19028718250,37250,37250,37300,37200,851
|
|
20231017,105300,18997026950,37300,37400,37400,37250,2325
|
|
20231017,105200,18910288000,37400,37300,37450,37300,1308
|
|
20231017,105100,18861373950,37300,37250,37350,37100,1834
|
|
20231017,105000,18793080350,37300,37500,37500,37100,6174
|
|
20231017,104900,18562998750,37450,37500,37500,37350,1301
|
|
20231017,104800,18514293800,37500,37500,37700,37500,1636
|
|
20231017,104700,18452826600,37700,37800,37800,37450,2084
|
|
20231017,104600,18374503200,37700,37900,37950,37650,9417
|
|
20231017,104500,18017757900,37850,37950,37950,37850,8576
|
|
20231017,104400,17692497400,37950,37600,37950,37600,15777
|
|
20231017,104300,17095698500,37600,37600,37600,37550,1157
|
|
20231017,104200,17052214100,37650,37600,37650,37550,1660
|
|
20231017,104100,16989803000,37600,37650,37650,37600,1676
|
|
20231017,104000,16926734000,37650,37700,37700,37600,2527
|
|
20231017,103900,16831556350,37650,37600,37700,37550,2304
|
|
20231017,103800,16744864650,37600,37450,37600,37450,1748
|
|
20231017,103700,16679295650,37450,37350,37500,37350,2413
|
|
20231017,103600,16588976950,37350,37400,37400,37350,568
|
|
20231017,103500,16567746650,37350,37350,37400,37350,936
|
|
20231017,103400,16532760850,37350,37350,37400,37350,534
|
|
20231017,103300,16512799650,37400,37200,37400,37150,1437
|
|
20231017,103200,16459273800,37250,37350,37400,37200,1706
|
|
20231017,103100,16395625050,37300,37250,37400,37200,2420
|
|
20231017,103000,16305252450,37250,37150,37350,37100,1906
|
|
20231017,102900,16234343250,37100,37250,37300,37000,4673
|
|
20231017,102800,16060718550,37250,37300,37350,37250,1432
|
|
20231017,102700,16007341700,37300,37300,37350,37300,1369
|
|
20231017,102600,15956251600,37300,37300,37350,37300,775
|
|
20231017,102500,15927320300,37350,37450,37450,37350,564
|
|
20231017,102400,15906238100,37400,37400,37450,37350,962
|
|
20231017,102300,15870271050,37400,37450,37450,37350,1080
|
|
20231017,102200,15829850950,37450,37550,37550,37450,704
|
|
20231017,102100,15803448450,37650,37400,37700,37350,1434
|
|
20231017,102000,15749689850,37350,37550,37600,37300,3537
|
|
20231017,101900,15617205550,37600,37800,37800,37550,2236
|
|
20231017,101800,15532927750,37750,37700,37800,37700,2086
|
|
20231017,101700,15454095000,37700,37700,37800,37700,1628
|
|
20231017,101600,15392625950,37700,37600,37750,37500,2847
|
|
20231017,101500,15285321400,37500,37550,37650,37500,2059
|
|
20231017,101400,15207949550,37550,37700,37700,37550,2647
|
|
20231017,101300,15108433450,37700,37850,37850,37700,3982
|
|
20231017,101200,14957941550,37850,37850,37850,37800,1999
|
|
20231017,101100,14882307650,37850,37750,37850,37750,3522
|
|
20231017,101000,14749168650,37750,37500,37800,37450,5604
|
|
20231017,100900,14538258350,37500,37550,37600,37500,2631
|
|
20231017,100800,14439367400,37600,37400,37600,37400,2982
|
|
20231017,100700,14327502100,37500,37600,37600,37400,3318
|
|
20231017,100600,14203069400,37600,37600,37700,37500,2172
|
|
20231017,100500,14121380800,37650,37750,37800,37600,1930
|
|
20231017,100400,14048563200,37750,37850,37850,37750,2209
|
|
20231017,100300,13965076250,37800,37650,37800,37500,6069
|
|
20231017,100200,13736429500,37700,37850,37850,37650,5180
|
|
20231017,100100,13541003750,37850,37850,37900,37750,3531
|
|
20231017,100000,13407395750,37850,37900,37950,37750,6115
|
|
20231017,095900,13175848200,37950,37600,37950,37550,13940
|
|
20231017,095800,12648718700,37550,37700,37700,37550,6011
|
|
20231017,095700,12422647750,37700,37500,37900,37500,26821
|
|
20231017,095600,11411818900,37500,37300,37500,37300,7954
|
|
20231017,095500,11114025000,37300,36950,37350,36950,6377
|
|
20231017,095400,10877042650,36950,36950,37050,36950,2454
|
|
20231017,095300,10786274500,37000,37000,37100,37000,2961
|
|
20231017,095200,10676667900,37050,36850,37100,36850,3542
|
|
20231017,095100,10545710800,36850,36800,36950,36700,3635
|
|
20231017,095000,10412003850,36800,37000,37050,36800,4777
|
|
20231017,094900,10235531900,37050,37050,37100,37000,809
|
|
20231017,094800,10205558950,37000,37100,37100,37000,1042
|
|
20231017,094700,10166946100,37100,37150,37200,37100,1436
|
|
20231017,094600,10113647400,37200,37100,37200,37100,1263
|
|
20231017,094500,10066729600,37100,37400,37400,37100,2353
|
|
20231017,094400,9979039650,37400,37450,37500,37400,9479
|
|
20231017,094300,9623860550,37450,37250,37500,37200,13054
|
|
20231017,094200,9135890750,37250,37150,37250,37050,4003
|
|
20231017,094100,8987145450,37100,37100,37150,37050,1635
|
|
20231017,094000,8926463500,37100,37050,37150,37050,3108
|
|
20231017,093900,8811102250,37050,36800,37100,36800,3372
|
|
20231017,093800,8686683750,36800,37150,37200,36750,9946
|
|
20231017,093700,8318336150,37150,37200,37200,37150,3163
|
|
20231017,093600,8200754450,37200,37150,37300,37100,4273
|
|
20231017,093500,8041757200,37150,37400,37450,37150,10924
|
|
20231017,093400,7634017850,37350,37150,37400,37150,13936
|
|
20231017,093300,7114754600,37200,37000,37200,37000,9658
|
|
20231017,093200,6756590600,37050,37000,37050,37000,2473
|
|
20231017,093100,6665057850,37050,37000,37050,36950,9696
|
|
20231017,093000,6306118250,37000,36650,37050,36600,28856
|
|
20231017,092900,5241364350,36600,36600,36650,36550,3139
|
|
20231017,092800,5126447150,36600,36400,36600,36400,2052
|
|
20231017,092700,5051576400,36450,36650,36650,36450,5329
|
|
20231017,092600,4856537900,36650,36650,36700,36650,1744
|
|
20231017,092500,4792555400,36700,36650,36700,36650,1523
|
|
20231017,092400,4736705950,36650,36600,36700,36600,1170
|
|
20231017,092300,4693833250,36600,36700,36700,36500,2589
|
|
20231017,092200,4599043800,36700,36700,36750,36650,3053
|
|
20231017,092100,4487001050,36700,36850,36850,36650,4812
|
|
20231017,092000,4310008000,36850,36400,36900,36400,19530
|
|
20231017,091900,3593840750,36500,36450,36500,36350,4115
|
|
20231017,091800,3443835050,36450,36100,36500,36100,14154
|
|
20231017,091700,2929578800,36150,36200,36200,36100,857
|
|
20231017,091600,2898593700,36200,36200,36250,36150,2498
|
|
20231017,091500,2808234700,36200,36200,36300,36200,1975
|
|
20231017,091400,2736648650,36150,36350,36400,36150,3089
|
|
20231017,091300,2624592100,36350,36450,36500,36200,8776
|
|
20231017,091200,2304885850,36450,36150,36450,36100,8462
|
|
20231017,091100,1998010600,36150,36000,36150,35950,7481
|
|
20231017,091000,1728276500,36000,36000,36100,36000,5875
|
|
20231017,090900,1516534400,36050,36100,36100,36000,4595
|
|
20231017,090800,1350872600,36100,36000,36150,35950,2866
|
|
20231017,090700,1247491800,36000,35900,36150,35900,2472
|
|
20231017,090600,1158436200,36000,35700,36000,35700,6850
|
|
20231017,090500,912614450,35700,35650,35850,35600,3477
|
|
20231017,090400,788359400,35650,35500,35700,35350,3341
|
|
20231017,090300,669849100,35500,35700,35750,35350,3749
|
|
20231017,090200,536720100,35750,35950,36000,35650,4233
|
|
20231017,090100,385400650,36000,35300,36000,35200,5328
|
|
20231017,090000,195680500,35300,35100,35300,35100,5290
|