673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,201000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,200900,2062780400,39500,39500,39500,39500,0
|
|
20231020,200800,2062780400,39500,39500,39500,39500,0
|
|
20231020,200700,2062780400,39500,39500,39500,39500,0
|
|
20231020,200600,2062780400,39500,39500,39500,39500,0
|
|
20231020,200500,2062780400,39500,39500,39500,39500,0
|
|
20231020,200400,2062780400,39500,39500,39500,39500,0
|
|
20231020,200300,2062780400,39500,39500,39500,39500,0
|
|
20231020,200200,2062780400,39500,39500,39500,39500,0
|
|
20231020,200100,2062780400,39500,39500,39500,39500,0
|
|
20231020,200000,2062780400,39500,39500,39500,39500,0
|
|
20231020,195900,2062780400,39500,39500,39500,39500,0
|
|
20231020,195800,2062780400,39500,39500,39500,39500,0
|
|
20231020,195700,2062780400,39500,39500,39500,39500,0
|
|
20231020,195600,2062780400,39500,39500,39500,39500,0
|
|
20231020,195500,2062780400,39500,39500,39500,39500,0
|
|
20231020,195400,2062780400,39500,39500,39500,39500,0
|
|
20231020,195300,2062780400,39500,39500,39500,39500,0
|
|
20231020,195200,2062780400,39500,39500,39500,39500,0
|
|
20231020,195100,2062780400,39500,39500,39500,39500,0
|
|
20231020,195000,2062780400,39500,39500,39500,39500,0
|
|
20231020,194900,2062780400,39500,39500,39500,39500,0
|
|
20231020,194800,2062780400,39500,39500,39500,39500,0
|
|
20231020,194700,2062780400,39500,39500,39500,39500,0
|
|
20231020,194600,2062780400,39500,39500,39500,39500,0
|
|
20231020,194500,2062780400,39500,39500,39500,39500,0
|
|
20231020,194400,2062780400,39500,39500,39500,39500,0
|
|
20231020,194300,2062780400,39500,39500,39500,39500,0
|
|
20231020,194200,2062780400,39500,39500,39500,39500,0
|
|
20231020,194100,2062780400,39500,39500,39500,39500,0
|
|
20231020,194000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,193900,2062780400,39500,39500,39500,39500,0
|
|
20231020,193800,2062780400,39500,39500,39500,39500,0
|
|
20231020,193700,2062780400,39500,39500,39500,39500,0
|
|
20231020,193600,2062780400,39500,39500,39500,39500,0
|
|
20231020,193500,2062780400,39500,39500,39500,39500,0
|
|
20231020,193400,2062780400,39500,39500,39500,39500,0
|
|
20231020,193300,2062780400,39500,39500,39500,39500,0
|
|
20231020,193200,2062780400,39500,39500,39500,39500,0
|
|
20231020,193100,2062780400,39500,39500,39500,39500,0
|
|
20231020,193000,2062780400,39500,39500,39500,39500,0
|
|
20231020,192900,2062780400,39500,39500,39500,39500,0
|
|
20231020,192800,2062780400,39500,39500,39500,39500,0
|
|
20231020,192700,2062780400,39500,39500,39500,39500,0
|
|
20231020,192600,2062780400,39500,39500,39500,39500,0
|
|
20231020,192500,2062780400,39500,39500,39500,39500,0
|
|
20231020,192400,2062780400,39500,39500,39500,39500,0
|
|
20231020,192300,2062780400,39500,39500,39500,39500,0
|
|
20231020,192200,2062780400,39500,39500,39500,39500,0
|
|
20231020,192100,2062780400,39500,39500,39500,39500,0
|
|
20231020,192000,2062780400,39500,39500,39500,39500,0
|
|
20231020,191900,2062780400,39500,39500,39500,39500,0
|
|
20231020,191800,2062780400,39500,39500,39500,39500,0
|
|
20231020,191700,2062780400,39500,39500,39500,39500,0
|
|
20231020,191600,2062780400,39500,39500,39500,39500,0
|
|
20231020,191500,2062780400,39500,39500,39500,39500,0
|
|
20231020,191400,2062780400,39500,39500,39500,39500,0
|
|
20231020,191300,2062780400,39500,39500,39500,39500,0
|
|
20231020,191200,2062780400,39500,39500,39500,39500,0
|
|
20231020,191100,2062780400,39500,39500,39500,39500,0
|
|
20231020,191000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,190900,2062780400,39500,39500,39500,39500,0
|
|
20231020,190800,2062780400,39500,39500,39500,39500,0
|
|
20231020,190700,2062780400,39500,39500,39500,39500,0
|
|
20231020,190600,2062780400,39500,39500,39500,39500,0
|
|
20231020,190500,2062780400,39500,39500,39500,39500,0
|
|
20231020,190400,2062780400,39500,39500,39500,39500,0
|
|
20231020,190300,2062780400,39500,39500,39500,39500,0
|
|
20231020,190200,2062780400,39500,39500,39500,39500,0
|
|
20231020,190100,2062780400,39500,39500,39500,39500,0
|
|
20231020,190000,2062780400,39500,39500,39500,39500,0
|
|
20231020,185900,2062780400,39500,39500,39500,39500,0
|
|
20231020,185800,2062780400,39500,39500,39500,39500,0
|
|
20231020,185700,2062780400,39500,39500,39500,39500,0
|
|
20231020,185600,2062780400,39500,39500,39500,39500,0
|
|
20231020,185500,2062780400,39500,39500,39500,39500,0
|
|
20231020,185400,2062780400,39500,39500,39500,39500,0
|
|
20231020,185300,2062780400,39500,39500,39500,39500,0
|
|
20231020,185200,2062780400,39500,39500,39500,39500,0
|
|
20231020,185100,2062780400,39500,39500,39500,39500,0
|
|
20231020,185000,2062780400,39500,39500,39500,39500,0
|
|
20231020,184900,2062780400,39500,39500,39500,39500,0
|
|
20231020,184800,2062780400,39500,39500,39500,39500,0
|
|
20231020,184700,2062780400,39500,39500,39500,39500,0
|
|
20231020,184600,2062780400,39500,39500,39500,39500,0
|
|
20231020,184500,2062780400,39500,39500,39500,39500,0
|
|
20231020,184400,2062780400,39500,39500,39500,39500,0
|
|
20231020,184300,2062780400,39500,39500,39500,39500,0
|
|
20231020,184200,2062780400,39500,39500,39500,39500,0
|
|
20231020,184100,2062780400,39500,39500,39500,39500,0
|
|
20231020,184000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,183900,2062780400,39500,39500,39500,39500,0
|
|
20231020,183800,2062780400,39500,39500,39500,39500,0
|
|
20231020,183700,2062780400,39500,39500,39500,39500,0
|
|
20231020,183600,2062780400,39500,39500,39500,39500,0
|
|
20231020,183500,2062780400,39500,39500,39500,39500,0
|
|
20231020,183400,2062780400,39500,39500,39500,39500,0
|
|
20231020,183300,2062780400,39500,39500,39500,39500,0
|
|
20231020,183200,2062780400,39500,39500,39500,39500,0
|
|
20231020,183100,2062780400,39500,39500,39500,39500,0
|
|
20231020,183000,2062780400,39500,39500,39500,39500,0
|
|
20231020,182900,2062780400,39500,39500,39500,39500,0
|
|
20231020,182800,2062780400,39500,39500,39500,39500,0
|
|
20231020,182700,2062780400,39500,39500,39500,39500,0
|
|
20231020,182600,2062780400,39500,39500,39500,39500,0
|
|
20231020,182500,2062780400,39500,39500,39500,39500,0
|
|
20231020,182400,2062780400,39500,39500,39500,39500,0
|
|
20231020,182300,2062780400,39500,39500,39500,39500,0
|
|
20231020,182200,2062780400,39500,39500,39500,39500,0
|
|
20231020,182100,2062780400,39500,39500,39500,39500,0
|
|
20231020,182000,2062780400,39500,39500,39500,39500,0
|
|
20231020,181900,2062780400,39500,39500,39500,39500,0
|
|
20231020,181800,2062780400,39500,39500,39500,39500,0
|
|
20231020,181700,2062780400,39500,39500,39500,39500,0
|
|
20231020,181600,2062780400,39500,39500,39500,39500,0
|
|
20231020,181500,2062780400,39500,39500,39500,39500,0
|
|
20231020,181400,2062780400,39500,39500,39500,39500,0
|
|
20231020,181300,2062780400,39500,39500,39500,39500,0
|
|
20231020,181200,2062780400,39500,39500,39500,39500,0
|
|
20231020,181100,2062780400,39500,39500,39500,39500,0
|
|
20231020,181000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,180900,2062780400,39500,39500,39500,39500,0
|
|
20231020,180800,2062780400,39500,39500,39500,39500,0
|
|
20231020,180700,2062780400,39500,39500,39500,39500,0
|
|
20231020,180600,2062780400,39500,39500,39500,39500,0
|
|
20231020,180500,2062780400,39500,39500,39500,39500,0
|
|
20231020,180400,2062780400,39500,39500,39500,39500,0
|
|
20231020,180300,2062780400,39500,39500,39500,39500,0
|
|
20231020,180200,2062780400,39500,39500,39500,39500,0
|
|
20231020,180100,2062780400,39500,39500,39500,39500,0
|
|
20231020,180000,2062780400,39500,39500,39500,39500,0
|
|
20231020,175900,2062780400,39500,39500,39500,39500,0
|
|
20231020,175800,2062780400,39500,39500,39500,39500,0
|
|
20231020,175700,2062780400,39500,39500,39500,39500,0
|
|
20231020,175600,2062780400,39500,39500,39500,39500,0
|
|
20231020,175500,2062780400,39500,39500,39500,39500,0
|
|
20231020,175400,2062780400,39500,39500,39500,39500,0
|
|
20231020,175300,2062780400,39500,39500,39500,39500,0
|
|
20231020,175200,2062780400,39500,39500,39500,39500,0
|
|
20231020,175100,2062780400,39500,39500,39500,39500,0
|
|
20231020,175000,2062780400,39500,39500,39500,39500,0
|
|
20231020,174900,2062780400,39500,39500,39500,39500,0
|
|
20231020,174800,2062780400,39500,39500,39500,39500,0
|
|
20231020,174700,2062780400,39500,39500,39500,39500,0
|
|
20231020,174600,2062780400,39500,39500,39500,39500,0
|
|
20231020,174500,2062780400,39500,39500,39500,39500,0
|
|
20231020,174400,2062780400,39500,39500,39500,39500,0
|
|
20231020,174300,2062780400,39500,39500,39500,39500,0
|
|
20231020,174200,2062780400,39500,39500,39500,39500,0
|
|
20231020,174100,2062780400,39500,39500,39500,39500,0
|
|
20231020,174000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,173900,2062780400,39500,39500,39500,39500,0
|
|
20231020,173800,2062780400,39500,39500,39500,39500,0
|
|
20231020,173700,2062780400,39500,39500,39500,39500,0
|
|
20231020,173600,2062780400,39500,39500,39500,39500,0
|
|
20231020,173500,2062780400,39500,39500,39500,39500,0
|
|
20231020,173400,2062780400,39500,39500,39500,39500,0
|
|
20231020,173300,2062780400,39500,39500,39500,39500,0
|
|
20231020,173200,2062780400,39500,39500,39500,39500,0
|
|
20231020,173100,2062780400,39500,39500,39500,39500,0
|
|
20231020,173000,2062780400,39500,39500,39500,39500,0
|
|
20231020,172900,2062780400,39500,39500,39500,39500,0
|
|
20231020,172800,2062780400,39500,39500,39500,39500,0
|
|
20231020,172700,2062780400,39500,39500,39500,39500,0
|
|
20231020,172600,2062780400,39500,39500,39500,39500,0
|
|
20231020,172500,2062780400,39500,39500,39500,39500,0
|
|
20231020,172400,2062780400,39500,39500,39500,39500,0
|
|
20231020,172300,2062780400,39500,39500,39500,39500,0
|
|
20231020,172200,2062780400,39500,39500,39500,39500,0
|
|
20231020,172100,2062780400,39500,39500,39500,39500,0
|
|
20231020,172000,2062780400,39500,39500,39500,39500,0
|
|
20231020,171900,2062780400,39500,39500,39500,39500,0
|
|
20231020,171800,2062780400,39500,39500,39500,39500,0
|
|
20231020,171700,2062780400,39500,39500,39500,39500,0
|
|
20231020,171600,2062780400,39500,39500,39500,39500,0
|
|
20231020,171500,2062780400,39500,39500,39500,39500,0
|
|
20231020,171400,2062780400,39500,39500,39500,39500,0
|
|
20231020,171300,2062780400,39500,39500,39500,39500,0
|
|
20231020,171200,2062780400,39500,39500,39500,39500,0
|
|
20231020,171100,2062780400,39500,39500,39500,39500,0
|
|
20231020,171000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,170900,2062780400,39500,39500,39500,39500,0
|
|
20231020,170800,2062780400,39500,39500,39500,39500,0
|
|
20231020,170700,2062780400,39500,39500,39500,39500,0
|
|
20231020,170600,2062780400,39500,39500,39500,39500,0
|
|
20231020,170500,2062780400,39500,39500,39500,39500,0
|
|
20231020,170400,2062780400,39500,39500,39500,39500,0
|
|
20231020,170300,2062780400,39500,39500,39500,39500,0
|
|
20231020,170200,2062780400,39500,39500,39500,39500,0
|
|
20231020,170100,2062780400,39500,39500,39500,39500,0
|
|
20231020,170000,2062780400,39500,39500,39500,39500,0
|
|
20231020,165900,2062780400,39500,39500,39500,39500,0
|
|
20231020,165800,2062780400,39500,39500,39500,39500,0
|
|
20231020,165700,2062780400,39500,39500,39500,39500,0
|
|
20231020,165600,2062780400,39500,39500,39500,39500,0
|
|
20231020,165500,2062780400,39500,39500,39500,39500,0
|
|
20231020,165400,2062780400,39500,39500,39500,39500,0
|
|
20231020,165300,2062780400,39500,39500,39500,39500,0
|
|
20231020,165200,2062780400,39500,39500,39500,39500,0
|
|
20231020,165100,2062780400,39500,39500,39500,39500,0
|
|
20231020,165000,2062780400,39500,39500,39500,39500,0
|
|
20231020,164900,2062780400,39500,39500,39500,39500,0
|
|
20231020,164800,2062780400,39500,39500,39500,39500,0
|
|
20231020,164700,2062780400,39500,39500,39500,39500,0
|
|
20231020,164600,2062780400,39500,39500,39500,39500,0
|
|
20231020,164500,2062780400,39500,39500,39500,39500,0
|
|
20231020,164400,2062780400,39500,39500,39500,39500,0
|
|
20231020,164300,2062780400,39500,39500,39500,39500,0
|
|
20231020,164200,2062780400,39500,39500,39500,39500,0
|
|
20231020,164100,2062780400,39500,39500,39500,39500,0
|
|
20231020,164000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,163900,2062780400,39500,39500,39500,39500,0
|
|
20231020,163800,2062780400,39500,39500,39500,39500,0
|
|
20231020,163700,2062780400,39500,39500,39500,39500,0
|
|
20231020,163600,2062780400,39500,39500,39500,39500,0
|
|
20231020,163500,2062780400,39500,39500,39500,39500,0
|
|
20231020,163400,2062780400,39500,39500,39500,39500,0
|
|
20231020,163300,2062780400,39500,39500,39500,39500,0
|
|
20231020,163200,2062780400,39500,39500,39500,39500,0
|
|
20231020,163100,2062780400,39500,39500,39500,39500,0
|
|
20231020,163000,2062780400,39500,39500,39500,39500,0
|
|
20231020,162900,2062780400,39500,39500,39500,39500,0
|
|
20231020,162800,2062780400,39500,39500,39500,39500,0
|
|
20231020,162700,2062780400,39500,39500,39500,39500,0
|
|
20231020,162600,2062780400,39500,39500,39500,39500,0
|
|
20231020,162500,2062780400,39500,39500,39500,39500,0
|
|
20231020,162400,2062780400,39500,39500,39500,39500,0
|
|
20231020,162300,2062780400,39500,39500,39500,39500,0
|
|
20231020,162200,2062780400,39500,39500,39500,39500,0
|
|
20231020,162100,2062780400,39500,39500,39500,39500,0
|
|
20231020,162000,2062780400,39500,39500,39500,39500,0
|
|
20231020,161900,2062780400,39500,39500,39500,39500,0
|
|
20231020,161800,2062780400,39500,39500,39500,39500,0
|
|
20231020,161700,2062780400,39500,39500,39500,39500,0
|
|
20231020,161600,2062780400,39500,39500,39500,39500,0
|
|
20231020,161500,2062780400,39500,39500,39500,39500,0
|
|
20231020,161400,2062780400,39500,39500,39500,39500,0
|
|
20231020,161300,2062780400,39500,39500,39500,39500,0
|
|
20231020,161200,2062780400,39500,39500,39500,39500,0
|
|
20231020,161100,2062780400,39500,39500,39500,39500,0
|
|
20231020,161000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,160900,2062780400,39500,39500,39500,39500,0
|
|
20231020,160800,2062780400,39500,39500,39500,39500,0
|
|
20231020,160700,2062780400,39500,39500,39500,39500,0
|
|
20231020,160600,2062780400,39500,39500,39500,39500,0
|
|
20231020,160500,2062780400,39500,39500,39500,39500,0
|
|
20231020,160400,2062780400,39500,39500,39500,39500,0
|
|
20231020,160300,2062780400,39500,39500,39500,39500,0
|
|
20231020,160200,2062780400,39500,39500,39500,39500,0
|
|
20231020,160100,2062780400,39500,39500,39500,39500,0
|
|
20231020,160000,2062780400,39500,39500,39500,39500,0
|
|
20231020,155900,2062780400,39500,39500,39500,39500,0
|
|
20231020,155800,2062780400,39500,39500,39500,39500,0
|
|
20231020,155700,2062780400,39500,39500,39500,39500,0
|
|
20231020,155600,2062780400,39500,39500,39500,39500,0
|
|
20231020,155500,2062780400,39500,39500,39500,39500,0
|
|
20231020,155400,2062780400,39500,39500,39500,39500,0
|
|
20231020,155300,2062780400,39500,39500,39500,39500,0
|
|
20231020,155200,2062780400,39500,39500,39500,39500,0
|
|
20231020,155100,2062780400,39500,39500,39500,39500,0
|
|
20231020,155000,2062780400,39500,39500,39500,39500,0
|
|
20231020,154900,2062780400,39500,39500,39500,39500,0
|
|
20231020,154800,2062780400,39500,39500,39500,39500,0
|
|
20231020,154700,2062780400,39500,39500,39500,39500,0
|
|
20231020,154600,2062780400,39500,39500,39500,39500,0
|
|
20231020,154500,2062780400,39500,39500,39500,39500,0
|
|
20231020,154400,2062780400,39500,39500,39500,39500,0
|
|
20231020,154300,2062780400,39500,39500,39500,39500,0
|
|
20231020,154200,2062780400,39500,39500,39500,39500,0
|
|
20231020,154100,2062780400,39500,39500,39500,39500,0
|
|
20231020,154000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,153900,2062780400,39500,39500,39500,39500,0
|
|
20231020,153800,2062780400,39500,39500,39500,39500,0
|
|
20231020,153700,2062780400,39500,39500,39500,39500,0
|
|
20231020,153600,2062780400,39500,39500,39500,39500,0
|
|
20231020,153500,2062780400,39500,39500,39500,39500,0
|
|
20231020,153400,2062780400,39500,39500,39500,39500,0
|
|
20231020,153300,2062780400,39500,39500,39500,39500,0
|
|
20231020,153200,2062780400,39500,39500,39500,39500,0
|
|
20231020,153100,2062780400,39500,39500,39500,39500,0
|
|
20231020,153000,2062780400,39500,39500,39500,39500,1567
|
|
20231020,152900,2000883900,39700,39700,39700,39700,0
|
|
20231020,152800,2000883900,39700,39700,39700,39700,0
|
|
20231020,152700,2000883900,39700,39700,39700,39700,0
|
|
20231020,152600,2000883900,39700,39700,39700,39700,0
|
|
20231020,152500,2000883900,39700,39700,39700,39700,0
|
|
20231020,152400,2000883900,39700,39700,39700,39700,0
|
|
20231020,152300,2000883900,39700,39700,39700,39700,0
|
|
20231020,152200,2000883900,39700,39700,39700,39700,0
|
|
20231020,152100,2000883900,39700,39700,39700,39700,0
|
|
20231020,152000,2000883900,39700,39700,39700,39700,0
|
|
20231020,151900,2000883900,39700,39650,39700,39600,104
|
|
20231020,151800,1996760250,39700,39700,39700,39650,64
|
|
20231020,151700,1994220150,39700,39650,39700,39600,218
|
|
20231020,151600,1985575650,39600,39700,39700,39600,24
|
|
20231020,151500,1984624400,39600,39650,39700,39600,123
|
|
20231020,151400,1979752450,39550,39600,39700,39550,393
|
|
20231020,151300,1964189100,39600,39700,39700,39600,42
|
|
20231020,151200,1962523950,39700,39650,39700,39650,37
|
|
20231020,151100,1961056450,39650,39700,39700,39650,70
|
|
20231020,151000,1958280300,39700,39750,39750,39700,116
|
|
20231020,150900,1953674700,39750,39750,39750,39700,19
|
|
20231020,150800,1952920000,39750,39750,39750,39750,10
|
|
20231020,150700,1952522500,39750,39750,39750,39750,20
|
|
20231020,150600,1951727500,39750,39750,39750,39750,33
|
|
20231020,150500,1950415750,39750,39700,39750,39700,20
|
|
20231020,150400,1949621350,39750,39750,39750,39700,44
|
|
20231020,150300,1947873750,39750,39750,39750,39750,11
|
|
20231020,150200,1947436500,39700,39700,39800,39700,45
|
|
20231020,150100,1945649100,39750,39850,39900,39750,209
|
|
20231020,150000,1937323100,39900,39900,39900,39900,30
|
|
20231020,145900,1936126100,39900,39900,39900,39850,83
|
|
20231020,145800,1932816550,39900,39900,39900,39900,26
|
|
20231020,145700,1931779150,39900,39900,39900,39900,43
|
|
20231020,145600,1930063450,39850,39900,39900,39850,30
|
|
20231020,145500,1928866500,39900,39850,39900,39850,175
|
|
20231020,145400,1921891300,39900,39900,39900,39850,46
|
|
20231020,145300,1920056050,39850,39900,39900,39850,146
|
|
20231020,145200,1914231450,39900,39900,39900,39850,52
|
|
20231020,145100,1912157150,39900,39900,39900,39900,26
|
|
20231020,145000,1911119750,39850,39900,39900,39850,67
|
|
20231020,144900,1908447900,39850,39850,39900,39850,236
|
|
20231020,144800,1899041050,39900,39900,39900,39850,340
|
|
20231020,144700,1885489150,39900,39900,39900,39800,109
|
|
20231020,144600,1881144200,39900,39900,39900,39850,211
|
|
20231020,144500,1872734300,39850,39850,39900,39850,505
|
|
20231020,144400,1852608150,39900,39900,39900,39850,257
|
|
20231020,144300,1842366150,39850,39900,39900,39850,53
|
|
20231020,144200,1840252200,39900,39900,39900,39850,254
|
|
20231020,144100,1830128000,39850,39900,39900,39800,250
|
|
20231020,144000,1820165050,39900,39900,39900,39850,48
|
|
20231020,143900,1818250250,39900,39900,39900,39900,26
|
|
20231020,143800,1817212850,39900,39850,39900,39850,200
|
|
20231020,143700,1809238350,39900,39950,39950,39900,154
|
|
20231020,143600,1803092750,39950,39950,39950,39950,68
|
|
20231020,143500,1800376150,39950,39950,39950,39950,30
|
|
20231020,143400,1799177650,39950,39950,40000,39950,53
|
|
20231020,143300,1797060100,40000,40000,40000,39950,44
|
|
20231020,143200,1795300850,40000,40000,40050,39950,104
|
|
20231020,143100,1791140950,40050,39950,40050,39950,345
|
|
20231020,143000,1777354000,39950,39950,39950,39950,45
|
|
20231020,142900,1775556250,39950,39900,39950,39900,47
|
|
20231020,142800,1773680550,39900,39900,39900,39900,34
|
|
20231020,142700,1772323950,39900,39900,39900,39900,26
|
|
20231020,142600,1771286550,39900,39950,39950,39900,45
|
|
20231020,142500,1769490750,39950,39900,39950,39900,28
|
|
20231020,142400,1768373400,39900,40000,40000,39900,294
|
|
20231020,142300,1756628850,40000,40000,40000,40000,25
|
|
20231020,142200,1755628850,40000,39950,40000,39950,31
|
|
20231020,142100,1754389050,40000,40000,40000,39950,56
|
|
20231020,142000,1752149500,40000,40000,40000,40000,51
|
|
20231020,141900,1750109500,40000,40000,40000,40000,38
|
|
20231020,141800,1748589500,40000,40000,40000,40000,316
|
|
20231020,141700,1735949500,40000,40000,40000,39950,63
|
|
20231020,141600,1733429650,39950,40000,40000,39950,29
|
|
20231020,141500,1732270650,39950,39950,39950,39950,193
|
|
20231020,141400,1724560300,39950,39900,39950,39900,32
|
|
20231020,141300,1723282400,39950,39950,39950,39950,29
|
|
20231020,141200,1722123850,39900,39900,39900,39900,70
|
|
20231020,141100,1719330850,39900,39900,39900,39850,43
|
|
20231020,141000,1717615800,39850,39850,39900,39800,78
|
|
20231020,140900,1714507950,39850,39800,39850,39800,21
|
|
20231020,140800,1713671750,39800,39850,39850,39800,44
|
|
20231020,140700,1711918400,39850,39850,39850,39850,38
|
|
20231020,140600,1710404100,39850,39850,39850,39850,162
|
|
20231020,140500,1703948400,39850,39850,39850,39800,52
|
|
20231020,140400,1701877600,39850,39850,39850,39850,7
|
|
20231020,140300,1701598650,39650,39800,39850,39600,60
|
|
20231020,140200,1699213750,39850,39900,39900,39850,44
|
|
20231020,140100,1697459900,39900,39900,39900,39850,66
|
|
20231020,140000,1694828400,39900,39850,39950,39850,912
|
|
20231020,135900,1658454400,39850,39800,39850,39800,399
|
|
20231020,135800,1642564150,39800,39800,39800,39800,38
|
|
20231020,135700,1641051750,39800,39800,39800,39750,39
|
|
20231020,135600,1639499850,39800,39800,39800,39800,32
|
|
20231020,135500,1638226250,39800,39800,39800,39800,51
|
|
20231020,135400,1636196450,39800,39800,39800,39800,42
|
|
20231020,135300,1634524850,39800,39800,39800,39750,61
|
|
20231020,135200,1632097200,39800,39800,39800,39800,29
|
|
20231020,135100,1630943000,39800,39800,39800,39800,148
|
|
20231020,135000,1625052600,39800,39800,39800,39800,31
|
|
20231020,134900,1623818800,39800,39800,39800,39750,30
|
|
20231020,134800,1622624850,39800,39800,39800,39750,73
|
|
20231020,134700,1619719500,39800,39800,39800,39800,27
|
|
20231020,134600,1618644900,39800,39800,39800,39650,83
|
|
20231020,134500,1615341800,39800,39750,39800,39750,206
|
|
20231020,134400,1607152000,39800,39700,39800,39700,1334
|
|
20231020,134300,1554172000,39700,39650,39700,39650,121
|
|
20231020,134200,1549373300,39650,39700,39700,39600,102
|
|
20231020,134100,1545330150,39650,39650,39700,39650,430
|
|
20231020,134000,1528273600,39600,39700,39700,39600,130
|
|
20231020,133900,1523122550,39700,39650,39700,39650,39
|
|
20231020,133800,1521574300,39650,39650,39650,39650,67
|
|
20231020,133700,1518917750,39650,39650,39700,39650,185
|
|
20231020,133600,1511582300,39700,39700,39700,39650,72
|
|
20231020,133500,1508725250,39700,39700,39700,39700,29
|
|
20231020,133400,1507573950,39700,39700,39700,39700,12
|
|
20231020,133300,1507097550,39600,39650,39700,39600,219
|
|
20231020,133200,1498419700,39700,39700,39700,39650,198
|
|
20231020,133100,1490568000,39700,39700,39700,39700,10
|
|
20231020,133000,1490171000,39650,39650,39700,39650,190
|
|
20231020,132900,1482636750,39700,39700,39700,39700,28
|
|
20231020,132800,1481525150,39700,39700,39700,39700,10
|
|
20231020,132700,1481128150,39700,39700,39700,39700,29
|
|
20231020,132600,1479976850,39700,39700,39700,39700,17
|
|
20231020,132500,1479301950,39700,39650,39700,39650,10
|
|
20231020,132400,1478905000,39700,39700,39700,39700,29
|
|
20231020,132300,1477753700,39700,39700,39700,39700,8
|
|
20231020,132200,1477436100,39700,39700,39700,39700,24
|
|
20231020,132100,1476483300,39700,39700,39700,39700,9
|
|
20231020,132000,1476126000,39650,39650,39650,39650,164
|
|
20231020,131900,1469623400,39650,39650,39650,39650,10
|
|
20231020,131800,1469226900,39650,39650,39650,39600,17
|
|
20231020,131700,1468553000,39650,39650,39650,39650,9
|
|
20231020,131600,1468196150,39650,39650,39650,39650,11
|
|
20231020,131500,1467760000,39550,39550,39650,39550,46
|
|
20231020,131400,1465939050,39650,39650,39650,39650,32
|
|
20231020,131300,1464670250,39700,39700,39700,39550,808
|
|
20231020,131200,1432640550,39700,39650,39700,39650,15
|
|
20231020,131100,1432045150,39700,39700,39700,39700,16
|
|
20231020,131000,1431409950,39700,39700,39700,39700,24
|
|
20231020,130900,1430457150,39700,39700,39700,39700,11
|
|
20231020,130800,1430020450,39650,39700,39700,39650,28
|
|
20231020,130700,1428909050,39700,39700,39700,39700,12
|
|
20231020,130600,1428432650,39700,39700,39700,39700,14
|
|
20231020,130500,1427876850,39700,39700,39700,39700,25
|
|
20231020,130400,1426884350,39700,39700,39700,39700,82
|
|
20231020,130300,1423628950,39700,39700,39700,39700,25
|
|
20231020,130200,1422636450,39700,39650,39700,39650,37
|
|
20231020,130100,1421168900,39700,39700,39700,39700,22
|
|
20231020,130000,1420295500,39700,39650,39700,39650,65
|
|
20231020,125900,1417717850,39700,39700,39700,39700,21
|
|
20231020,125800,1416884150,39700,39700,39700,39700,21
|
|
20231020,125700,1416050450,39700,39700,39700,39700,8
|
|
20231020,125600,1415732850,39700,39650,39700,39600,255
|
|
20231020,125500,1405621950,39650,39650,39650,39600,20
|
|
20231020,125400,1404829200,39650,39650,39650,39650,8
|
|
20231020,125300,1404512000,39650,39650,39650,39650,8
|
|
20231020,125200,1404194800,39650,39650,39650,39650,10
|
|
20231020,125100,1403798300,39650,39600,39650,39550,535
|
|
20231020,125000,1382601750,39600,39550,39600,39500,19
|
|
20231020,124900,1381850500,39550,39600,39600,39550,32
|
|
20231020,124800,1380584450,39600,39600,39600,39600,9
|
|
20231020,124700,1380228050,39600,39550,39600,39550,86
|
|
20231020,124600,1376826150,39600,39600,39600,39550,101
|
|
20231020,124500,1372830300,39600,39600,39600,39600,10
|
|
20231020,124400,1372434300,39600,39550,39600,39550,28
|
|
20231020,124300,1371325900,39600,39600,39600,39600,13
|
|
20231020,124200,1370811100,39600,39600,39600,39550,58
|
|
20231020,124100,1368514350,39650,39650,39650,39650,10
|
|
20231020,124000,1368117850,39700,39700,39700,39700,8
|
|
20231020,123900,1367800250,39700,39700,39700,39650,180
|
|
20231020,123800,1360662650,39650,39700,39700,39650,84
|
|
20231020,123700,1357331600,39700,39700,39700,39700,22
|
|
20231020,123600,1356458200,39700,39700,39700,39700,22
|
|
20231020,123500,1355584800,39650,39650,39700,39650,60
|
|
20231020,123400,1353204600,39700,39700,39700,39700,16
|
|
20231020,123300,1352569400,39700,39700,39700,39700,9
|
|
20231020,123200,1352212100,39700,39600,39700,39600,315
|
|
20231020,123100,1339735600,39600,39550,39600,39550,313
|
|
20231020,123000,1327355700,39550,39550,39550,39550,31
|
|
20231020,122900,1326129650,39550,39550,39550,39550,8
|
|
20231020,122800,1325813250,39550,39550,39550,39500,25
|
|
20231020,122700,1324825100,39550,39550,39550,39550,31
|
|
20231020,122600,1323599050,39550,39550,39550,39550,11
|
|
20231020,122500,1323164000,39550,39550,39550,39500,32
|
|
20231020,122400,1321898650,39550,39550,39550,39500,16
|
|
20231020,122300,1321266100,39550,39550,39550,39500,25
|
|
20231020,122200,1320277400,39550,39500,39550,39500,19
|
|
20231020,122100,1319526200,39550,39550,39550,39550,16
|
|
20231020,122000,1318893400,39550,39550,39550,39500,32
|
|
20231020,121900,1317628050,39500,39550,39550,39500,58
|
|
20231020,121800,1315336650,39550,39550,39550,39550,22
|
|
20231020,121700,1314466550,39550,39550,39550,39550,9
|
|
20231020,121600,1314110600,39550,39550,39550,39500,34
|
|
20231020,121500,1312766150,39550,39550,39550,39500,60
|
|
20231020,121400,1310395650,39550,39550,39550,39550,8
|
|
20231020,121300,1310079250,39550,39550,39550,39550,20
|
|
20231020,121200,1309288250,39550,39550,39550,39500,21
|
|
20231020,121100,1308458150,39550,39550,39550,39550,34
|
|
20231020,121000,1307113450,39550,39550,39550,39550,8
|
|
20231020,120900,1306797050,39500,39550,39550,39500,30
|
|
20231020,120800,1305611100,39550,39500,39550,39500,49
|
|
20231020,120700,1303674550,39500,39500,39500,39500,18
|
|
20231020,120600,1302963550,39500,39500,39500,39500,24
|
|
20231020,120500,1302015550,39500,39550,39550,39500,69
|
|
20231020,120400,1299289800,39550,39550,39550,39500,428
|
|
20231020,120300,1282382400,39550,39550,39550,39550,8
|
|
20231020,120200,1282066000,39550,39550,39550,39550,8
|
|
20231020,120100,1281749600,39500,39550,39550,39500,32
|
|
20231020,120000,1280484350,39550,39550,39550,39500,27
|
|
20231020,115900,1279417050,39550,39550,39550,39550,24
|
|
20231020,115800,1278467850,39550,39550,39550,39550,9
|
|
20231020,115700,1278111900,39550,39550,39550,39550,20
|
|
20231020,115600,1277320900,39550,39550,39550,39500,94
|
|
20231020,115500,1273607150,39550,39550,39550,39500,17
|
|
20231020,115400,1272934850,39550,39550,39550,39550,23
|
|
20231020,115300,1272025200,39550,39550,39550,39500,20
|
|
20231020,115200,1271234300,39550,39550,39550,39550,19
|
|
20231020,115100,1270482850,39550,39550,39550,39550,11
|
|
20231020,115000,1270047800,39550,39500,39550,39500,113
|
|
20231020,114900,1265584150,39500,39500,39500,39500,308
|
|
20231020,114800,1253418150,39500,39450,39500,39450,34
|
|
20231020,114700,1252075800,39450,39500,39500,39450,40
|
|
20231020,114600,1250496400,39500,39500,39500,39500,20
|
|
20231020,114500,1249706400,39500,39500,39500,39450,44
|
|
20231020,114400,1247969500,39400,39500,39500,39400,17
|
|
20231020,114300,1247298900,39500,39500,39500,39500,8
|
|
20231020,114200,1246982900,39450,39550,39550,39450,87
|
|
20231020,114100,1243548000,39550,39550,39550,39500,27
|
|
20231020,114000,1242480800,39550,39500,39550,39500,58
|
|
20231020,113900,1240189400,39550,39550,39550,39500,139
|
|
20231020,113800,1234698050,39500,39550,39550,39450,45
|
|
20231020,113700,1232919800,39550,39500,39550,39500,79
|
|
20231020,113600,1229799100,39500,39500,39500,39500,16
|
|
20231020,113500,1229167100,39500,39500,39500,39500,44
|
|
20231020,113400,1227429100,39500,39500,39500,39450,59
|
|
20231020,113300,1225098900,39500,39550,39550,39450,49
|
|
20231020,113200,1223163650,39450,39550,39550,39450,13
|
|
20231020,113100,1222649850,39500,39550,39550,39500,114
|
|
20231020,113000,1218146400,39550,39550,39550,39550,8
|
|
20231020,112900,1217830000,39600,39600,39600,39500,525
|
|
20231020,112800,1197066400,39550,39550,39600,39550,166
|
|
20231020,112700,1190500900,39550,39550,39550,39500,182
|
|
20231020,112600,1183311100,39550,39550,39550,39550,12
|
|
20231020,112500,1182836500,39550,39550,39550,39550,19
|
|
20231020,112400,1182085050,39500,39550,39600,39500,202
|
|
20231020,112300,1174096700,39550,39450,39600,39450,959
|
|
20231020,112200,1136246150,39450,39450,39450,39450,11
|
|
20231020,112100,1135812200,39450,39450,39450,39400,49
|
|
20231020,112000,1133880000,39450,39450,39450,39450,15
|
|
20231020,111900,1133288250,39450,39450,39450,39450,35
|
|
20231020,111800,1131907500,39450,39500,39500,39400,441
|
|
20231020,111700,1114515600,39500,39500,39500,39500,74
|
|
20231020,111600,1111592600,39500,39500,39500,39500,25
|
|
20231020,111500,1110605100,39500,39450,39500,39450,38
|
|
20231020,111400,1109105400,39450,39500,39500,39450,214
|
|
20231020,111300,1100661950,39450,39500,39500,39450,83
|
|
20231020,111200,1097386350,39500,39500,39500,39500,10
|
|
20231020,111100,1096991350,39500,39450,39500,39450,138
|
|
20231020,111000,1091545250,39450,39400,39450,39400,303
|
|
20231020,110900,1079605700,39400,39400,39400,39400,21
|
|
20231020,110800,1078778300,39400,39400,39400,39400,31
|
|
20231020,110700,1077556900,39400,39400,39400,39350,36
|
|
20231020,110600,1076139200,39400,39400,39400,39350,337
|
|
20231020,110500,1062876200,39400,39400,39400,39400,10
|
|
20231020,110400,1062482200,39400,39350,39400,39350,127
|
|
20231020,110300,1057482950,39350,39350,39350,39350,27
|
|
20231020,110200,1056420500,39350,39300,39350,39300,44
|
|
20231020,110100,1054690500,39300,39300,39300,39300,10
|
|
20231020,110000,1054297500,39300,39350,39400,39300,76
|
|
20231020,105900,1051308800,39450,39350,39450,39350,519
|
|
20231020,105800,1030876650,39400,39350,39400,39350,49
|
|
20231020,105700,1028946750,39400,39400,39400,39400,80
|
|
20231020,105600,1025794750,39400,39400,39450,39350,88
|
|
20231020,105500,1022327250,39400,39250,39400,39250,420
|
|
20231020,105400,1005818550,39300,39250,39300,39250,98
|
|
20231020,105300,1001967200,39250,39250,39300,39250,63
|
|
20231020,105200,999493450,39250,39200,39300,39200,28
|
|
20231020,105100,998394600,39200,39200,39200,39200,10
|
|
20231020,105000,998002600,39150,39150,39200,39100,111
|
|
20231020,104900,993657200,39100,39050,39100,39050,31
|
|
20231020,104800,992445800,39050,39050,39050,39050,22
|
|
20231020,104700,991586700,39050,38950,39050,38950,491
|
|
20231020,104600,972446950,38950,38950,38950,38950,21
|
|
20231020,104500,971629000,38950,38950,38950,38950,9
|
|
20231020,104400,971278450,38950,38950,38950,38950,103
|
|
20231020,104300,967266600,38950,38900,38950,38900,433
|
|
20231020,104200,950408200,38900,38850,38950,38850,162
|
|
20231020,104100,944109300,38800,38800,38850,38800,140
|
|
20231020,104000,938671850,38900,38900,38900,38900,8
|
|
20231020,103900,938360650,38850,38600,38850,38600,5587
|
|
20231020,103800,722437900,38600,38600,38600,38600,21
|
|
20231020,103700,721627300,38600,38600,38600,38600,9
|
|
20231020,103600,721279900,38600,38600,38600,38550,166
|
|
20231020,103500,714878400,38600,38600,38600,38600,19
|
|
20231020,103400,714145000,38550,38600,38600,38550,186
|
|
20231020,103300,706974250,38600,38650,38650,38600,241
|
|
20231020,103200,697670300,38650,38650,38650,38600,36
|
|
20231020,103100,696280250,38650,38650,38650,38600,44
|
|
20231020,103000,694580550,38600,38600,38650,38600,87
|
|
20231020,102900,691221150,38600,38600,38600,38600,21
|
|
20231020,102800,690410550,38600,38550,38600,38550,24
|
|
20231020,102700,689484850,38600,38600,38600,38550,28
|
|
20231020,102600,688404850,38600,38600,38600,38550,124
|
|
20231020,102500,683622000,38600,38450,38600,38450,1529
|
|
20231020,102400,624787300,38450,38450,38450,38450,32
|
|
20231020,102300,623556900,38450,38450,38450,38450,11
|
|
20231020,102200,623133950,38450,38450,38450,38400,21
|
|
20231020,102100,622327100,38450,38450,38450,38450,10
|
|
20231020,102000,621942600,38400,38400,38400,38400,207
|
|
20231020,101900,613993800,38400,38400,38400,38300,211
|
|
20231020,101800,605895500,38400,38450,38450,38400,15
|
|
20231020,101700,605318800,38450,38400,38450,38400,20
|
|
20231020,101600,604550550,38400,38400,38400,38400,11
|
|
20231020,101500,604128150,38400,38350,38400,38300,784
|
|
20231020,101400,574095750,38350,38400,38450,38350,489
|
|
20231020,101300,555323750,38400,38400,38400,38400,9
|
|
20231020,101200,554978150,38400,38350,38400,38350,54
|
|
20231020,101100,552906000,38400,38400,38400,38300,14
|
|
20231020,101000,552369000,38300,38350,38400,38300,46
|
|
20231020,100900,550605200,38400,38400,38400,38300,92
|
|
20231020,100800,547077150,38400,38350,38400,38350,8
|
|
20231020,100700,546770000,38350,38350,38350,38350,25
|
|
20231020,100600,545811250,38350,38350,38350,38300,67
|
|
20231020,100500,543243200,38350,38400,38400,38300,50
|
|
20231020,100400,541326900,38400,38400,38400,38300,41
|
|
20231020,100300,539755300,38200,38450,38450,38200,20
|
|
20231020,100200,538989550,38100,38350,38500,38100,5373
|
|
20231020,100100,333542750,38400,38400,38400,38400,29
|
|
20231020,100000,332429150,38400,38500,38500,38400,142
|
|
20231020,095900,326970600,38500,38450,38500,38450,304
|
|
20231020,095800,315281600,38500,38500,38500,38500,21
|
|
20231020,095700,314473100,38500,38500,38500,38450,46
|
|
20231020,095600,312704100,38450,38550,38550,38450,115
|
|
20231020,095500,308278250,38500,38450,38500,38450,317
|
|
20231020,095400,296080650,38450,38450,38450,38450,5
|
|
20231020,095300,295888400,38400,38400,38400,38350,314
|
|
20231020,095200,283831250,38400,38400,38400,38400,31
|
|
20231020,095100,282640850,38400,38400,38450,38400,68
|
|
20231020,095000,280029250,38450,38400,38450,38400,262
|
|
20231020,094900,269968250,38450,38450,38450,38450,4
|
|
20231020,094800,269814450,38450,38450,38450,38450,17
|
|
20231020,094700,269160800,38450,38400,38450,38400,48
|
|
20231020,094600,267316450,38500,38500,38500,38450,44
|
|
20231020,094500,265624250,38500,38500,38500,38500,4
|
|
20231020,094400,265470250,38500,38500,38500,38400,583
|
|
20231020,094300,243076800,38450,38450,38500,38450,94
|
|
20231020,094200,239462300,38450,38500,38500,38450,23
|
|
20231020,094100,238577750,38500,38500,38500,38500,21
|
|
20231020,094000,237769250,38500,38550,38550,38500,6
|
|
20231020,093900,237538200,38450,38550,38550,38450,32
|
|
20231020,093800,236305700,38550,38550,38550,38550,4
|
|
20231020,093700,236151500,38550,38450,38550,38450,18
|
|
20231020,093600,235458900,38550,38500,38550,38500,49
|
|
20231020,093500,233572200,38550,38550,38550,38500,29
|
|
20231020,093400,232455300,38500,38400,38500,38400,186
|
|
20231020,093300,225310500,38400,38350,38400,38350,62
|
|
20231020,093200,222930150,38400,38450,38450,38400,31
|
|
20231020,093100,221739550,38400,38400,38400,38400,895
|
|
20231020,093000,187371550,38400,38450,38450,38400,29
|
|
20231020,092900,186257500,38450,38450,38450,38400,29
|
|
20231020,092800,185143000,38450,38400,38450,38400,8
|
|
20231020,092700,184835600,38450,38450,38450,38400,180
|
|
20231020,092600,177922600,38450,38450,38450,38450,4
|
|
20231020,092500,177768800,38450,38450,38450,38450,8
|
|
20231020,092400,177461200,38400,38400,38400,38300,1052
|
|
20231020,092300,137131000,38450,38450,38450,38450,4
|
|
20231020,092200,136977200,38400,38400,38400,38400,226
|
|
20231020,092100,128298800,38350,38400,38400,38350,62
|
|
20231020,092000,125920900,38350,38400,38400,38350,37
|
|
20231020,091900,124501100,38400,38400,38450,38400,85
|
|
20231020,091800,121237000,38450,38400,38450,38400,110
|
|
20231020,091700,117012050,38450,38400,38450,38400,341
|
|
20231020,091600,103916750,38550,38450,38550,38450,37
|
|
20231020,091500,102493700,38550,38550,38550,38550,22
|
|
20231020,091400,101645600,38500,38400,38500,38400,29
|
|
20231020,091300,100530550,38450,38450,38450,38400,36
|
|
20231020,091200,99147350,38400,38400,38400,38400,21
|
|
20231020,091100,98340950,38450,38450,38450,38450,29
|
|
20231020,091000,97225900,38450,38450,38450,38400,101
|
|
20231020,090900,93343250,38450,38500,38550,38300,1253
|
|
20231020,090800,45223050,38500,38500,38500,38450,119
|
|
20231020,090700,40642300,38500,38500,38650,38500,55
|
|
20231020,090600,38524650,38450,38700,38700,38450,320
|
|
20231020,090500,26180600,38700,38650,38700,38650,311
|
|
20231020,090400,14159850,38700,38700,38700,38700,29
|
|
20231020,090300,13037550,38750,38750,38750,38750,7
|
|
20231020,090200,12766300,38800,38800,38850,38800,38
|
|
20231020,090100,11291650,38750,38750,38750,38750,9
|
|
20231020,090000,10942900,39000,38600,39000,38600,280
|