576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183300,2172296300,22850,22850,22850,22850,8019
|
|
20231006,183200,2172296300,22850,22850,22850,22850,0
|
|
20231006,183100,2172296300,22850,22850,22850,22850,0
|
|
20231006,183000,2172296300,22850,22850,22850,22850,0
|
|
20231006,182900,2172296300,22850,22850,22850,22850,0
|
|
20231006,182800,2172296300,22850,22850,22850,22850,0
|
|
20231006,182700,2172296300,22850,22850,22850,22850,0
|
|
20231006,182600,2172296300,22850,22850,22850,22850,0
|
|
20231006,182500,2172296300,22850,22850,22850,22850,0
|
|
20231006,182400,2172296300,22850,22850,22850,22850,0
|
|
20231006,182300,2172296300,22850,22850,22850,22850,0
|
|
20231006,182200,2172296300,22850,22850,22850,22850,0
|
|
20231006,182100,2172296300,22850,22850,22850,22850,0
|
|
20231006,182000,2172296300,22850,22850,22850,22850,0
|
|
20231006,181900,2172296300,22850,22850,22850,22850,0
|
|
20231006,181800,2172296300,22850,22850,22850,22850,0
|
|
20231006,181700,2172296300,22850,22850,22850,22850,0
|
|
20231006,181600,2172296300,22850,22850,22850,22850,0
|
|
20231006,181500,2172296300,22850,22850,22850,22850,0
|
|
20231006,181400,2172296300,22850,22850,22850,22850,0
|
|
20231006,181300,2172296300,22850,22850,22850,22850,0
|
|
20231006,181200,2172296300,22850,22850,22850,22850,0
|
|
20231006,181100,2172296300,22850,22850,22850,22850,0
|
|
20231006,181000,2172296300,22850,22850,22850,22850,0
|
|
20231006,180900,2172296300,22850,22850,22850,22850,0
|
|
20231006,180800,2172296300,22850,22850,22850,22850,0
|
|
20231006,180700,2172296300,22850,22850,22850,22850,0
|
|
20231006,180600,2172296300,22850,22850,22850,22850,0
|
|
20231006,180500,2172296300,22850,22850,22850,22850,0
|
|
20231006,180400,2172296300,22850,22850,22850,22850,0
|
|
20231006,180300,2172296300,22850,22850,22850,22850,8019
|
|
20231006,180200,2172296300,22850,22850,22850,22850,0
|
|
20231006,180100,2172296300,22850,22850,22850,22850,0
|
|
20231006,180000,2172296300,22850,22850,22850,22850,0
|
|
20231006,175900,2172296300,22850,22850,22850,22850,0
|
|
20231006,175800,2172296300,22850,22850,22850,22850,0
|
|
20231006,175700,2172296300,22850,22850,22850,22850,0
|
|
20231006,175600,2172296300,22850,22850,22850,22850,0
|
|
20231006,175500,2172296300,22850,22850,22850,22850,0
|
|
20231006,175400,2172296300,22850,22850,22850,22850,0
|
|
20231006,175300,2172296300,22850,22850,22850,22850,0
|
|
20231006,175200,2172296300,22850,22850,22850,22850,0
|
|
20231006,175100,2172296300,22850,22850,22850,22850,0
|
|
20231006,175000,2172296300,22850,22850,22850,22850,0
|
|
20231006,174900,2172296300,22850,22850,22850,22850,0
|
|
20231006,174800,2172296300,22850,22850,22850,22850,0
|
|
20231006,174700,2172296300,22850,22850,22850,22850,0
|
|
20231006,174600,2172296300,22850,22850,22850,22850,0
|
|
20231006,174500,2172296300,22850,22850,22850,22850,0
|
|
20231006,174400,2172296300,22850,22850,22850,22850,0
|
|
20231006,174300,2172296300,22850,22850,22850,22850,0
|
|
20231006,174200,2172296300,22850,22850,22850,22850,0
|
|
20231006,174100,2172296300,22850,22850,22850,22850,0
|
|
20231006,174000,2172296300,22850,22850,22850,22850,0
|
|
20231006,173900,2172296300,22850,22850,22850,22850,0
|
|
20231006,173800,2172296300,22850,22850,22850,22850,0
|
|
20231006,173700,2172296300,22850,22850,22850,22850,0
|
|
20231006,173600,2172296300,22850,22850,22850,22850,0
|
|
20231006,173500,2172296300,22850,22850,22850,22850,0
|
|
20231006,173400,2172296300,22850,22850,22850,22850,0
|
|
20231006,173300,2172296300,22850,22850,22850,22850,8019
|
|
20231006,173200,2172296300,22850,22850,22850,22850,0
|
|
20231006,173100,2172296300,22850,22850,22850,22850,0
|
|
20231006,173000,2172296300,22850,22850,22850,22850,0
|
|
20231006,172900,2172296300,22850,22850,22850,22850,0
|
|
20231006,172800,2172296300,22850,22850,22850,22850,0
|
|
20231006,172700,2172296300,22850,22850,22850,22850,0
|
|
20231006,172600,2172296300,22850,22850,22850,22850,0
|
|
20231006,172500,2172296300,22850,22850,22850,22850,0
|
|
20231006,172400,2172296300,22850,22850,22850,22850,0
|
|
20231006,172300,2172296300,22850,22850,22850,22850,0
|
|
20231006,172200,2172296300,22850,22850,22850,22850,0
|
|
20231006,172100,2172296300,22850,22850,22850,22850,0
|
|
20231006,172000,2172296300,22850,22850,22850,22850,0
|
|
20231006,171900,2172296300,22850,22850,22850,22850,0
|
|
20231006,171800,2172296300,22850,22850,22850,22850,0
|
|
20231006,171700,2172296300,22850,22850,22850,22850,0
|
|
20231006,171600,2172296300,22850,22850,22850,22850,0
|
|
20231006,171500,2172296300,22850,22850,22850,22850,0
|
|
20231006,171400,2172296300,22850,22850,22850,22850,0
|
|
20231006,171300,2172296300,22850,22850,22850,22850,0
|
|
20231006,171200,2172296300,22850,22850,22850,22850,0
|
|
20231006,171100,2172296300,22850,22850,22850,22850,0
|
|
20231006,171000,2172296300,22850,22850,22850,22850,0
|
|
20231006,170900,2172296300,22850,22850,22850,22850,0
|
|
20231006,170800,2172296300,22850,22850,22850,22850,0
|
|
20231006,170700,2172296300,22850,22850,22850,22850,0
|
|
20231006,170600,2172296300,22850,22850,22850,22850,0
|
|
20231006,170500,2172296300,22850,22850,22850,22850,0
|
|
20231006,170400,2172296300,22850,22850,22850,22850,0
|
|
20231006,170300,2172296300,22850,22850,22850,22850,8019
|
|
20231006,170200,2172296300,22850,22850,22850,22850,0
|
|
20231006,170100,2172296300,22850,22850,22850,22850,0
|
|
20231006,170000,2172296300,22850,22850,22850,22850,0
|
|
20231006,165900,2172296300,22850,22850,22850,22850,0
|
|
20231006,165800,2172296300,22850,22850,22850,22850,0
|
|
20231006,165700,2172296300,22850,22850,22850,22850,0
|
|
20231006,165600,2172296300,22850,22850,22850,22850,0
|
|
20231006,165500,2172296300,22850,22850,22850,22850,0
|
|
20231006,165400,2172296300,22850,22850,22850,22850,0
|
|
20231006,165300,2172296300,22850,22850,22850,22850,0
|
|
20231006,165200,2172296300,22850,22850,22850,22850,0
|
|
20231006,165100,2172296300,22850,22850,22850,22850,0
|
|
20231006,165000,2172296300,22850,22850,22850,22850,0
|
|
20231006,164900,2172296300,22850,22850,22850,22850,0
|
|
20231006,164800,2172296300,22850,22850,22850,22850,0
|
|
20231006,164700,2172296300,22850,22850,22850,22850,0
|
|
20231006,164600,2172296300,22850,22850,22850,22850,0
|
|
20231006,164500,2172296300,22850,22850,22850,22850,0
|
|
20231006,164400,2172296300,22850,22850,22850,22850,0
|
|
20231006,164300,2172296300,22850,22850,22850,22850,0
|
|
20231006,164200,2172296300,22850,22850,22850,22850,0
|
|
20231006,164100,2172296300,22850,22850,22850,22850,0
|
|
20231006,164000,2172296300,22850,22850,22850,22850,0
|
|
20231006,163900,2172296300,22850,22850,22850,22850,0
|
|
20231006,163800,2172296300,22850,22850,22850,22850,0
|
|
20231006,163700,2172296300,22850,22850,22850,22850,0
|
|
20231006,163600,2172296300,22850,22850,22850,22850,0
|
|
20231006,163500,2172296300,22850,22850,22850,22850,0
|
|
20231006,163400,2172296300,22850,22850,22850,22850,0
|
|
20231006,163300,2172296300,22850,22850,22850,22850,8019
|
|
20231006,163200,2172296300,22850,22850,22850,22850,0
|
|
20231006,163100,2172296300,22850,22850,22850,22850,0
|
|
20231006,163000,2172296300,22850,22850,22850,22850,0
|
|
20231006,162900,2172296300,22850,22850,22850,22850,0
|
|
20231006,162800,2172296300,22850,22850,22850,22850,0
|
|
20231006,162700,2172296300,22850,22850,22850,22850,0
|
|
20231006,162600,2172296300,22850,22850,22850,22850,0
|
|
20231006,162500,2172296300,22850,22850,22850,22850,0
|
|
20231006,162400,2172296300,22850,22850,22850,22850,0
|
|
20231006,162300,2172296300,22850,22850,22850,22850,0
|
|
20231006,162200,2172296300,22850,22850,22850,22850,0
|
|
20231006,162100,2172296300,22850,22850,22850,22850,0
|
|
20231006,162000,2172296300,22850,22850,22850,22850,0
|
|
20231006,161900,2172296300,22850,22850,22850,22850,0
|
|
20231006,161800,2172296300,22850,22850,22850,22850,0
|
|
20231006,161700,2172296300,22850,22850,22850,22850,0
|
|
20231006,161600,2172296300,22850,22850,22850,22850,0
|
|
20231006,161500,2172296300,22850,22850,22850,22850,0
|
|
20231006,161400,2172296300,22850,22850,22850,22850,0
|
|
20231006,161300,2172296300,22850,22850,22850,22850,0
|
|
20231006,161200,2172296300,22850,22850,22850,22850,0
|
|
20231006,161100,2172296300,22850,22850,22850,22850,0
|
|
20231006,161000,2172296300,22850,22850,22850,22850,0
|
|
20231006,160900,2172296300,22850,22850,22850,22850,0
|
|
20231006,160800,2172296300,22850,22850,22850,22850,0
|
|
20231006,160700,2172296300,22850,22850,22850,22850,0
|
|
20231006,160600,2172296300,22850,22850,22850,22850,0
|
|
20231006,160500,2172296300,22850,22850,22850,22850,0
|
|
20231006,160400,2172296300,22850,22850,22850,22850,0
|
|
20231006,160300,2172296300,22850,22850,22850,22850,8019
|
|
20231006,160200,2172296300,22850,22850,22850,22850,0
|
|
20231006,160100,2172296300,22850,22850,22850,22850,0
|
|
20231006,160000,2172296300,22850,22850,22850,22850,0
|
|
20231006,155900,2172296300,22850,22850,22850,22850,0
|
|
20231006,155800,2172296300,22850,22850,22850,22850,0
|
|
20231006,155700,2172296300,22850,22850,22850,22850,0
|
|
20231006,155600,2172296300,22850,22850,22850,22850,0
|
|
20231006,155500,2172296300,22850,22850,22850,22850,0
|
|
20231006,155400,2172296300,22850,22850,22850,22850,0
|
|
20231006,155300,2172296300,22850,22850,22850,22850,0
|
|
20231006,155200,2172296300,22850,22850,22850,22850,0
|
|
20231006,155100,2172296300,22850,22850,22850,22850,0
|
|
20231006,155000,2172296300,22850,22850,22850,22850,0
|
|
20231006,154900,2172296300,22850,22850,22850,22850,0
|
|
20231006,154800,2172296300,22850,22850,22850,22850,0
|
|
20231006,154700,2172296300,22850,22850,22850,22850,0
|
|
20231006,154600,2172296300,22850,22850,22850,22850,0
|
|
20231006,154500,2172296300,22850,22850,22850,22850,0
|
|
20231006,154400,2172296300,22850,22850,22850,22850,0
|
|
20231006,154300,2172296300,22850,22850,22850,22850,0
|
|
20231006,154200,2172296300,22850,22850,22850,22850,0
|
|
20231006,154100,2172296300,22850,22850,22850,22850,0
|
|
20231006,154000,2172296300,22850,22850,22850,22850,0
|
|
20231006,153900,2172296300,22850,22850,22850,22850,0
|
|
20231006,153800,2172296300,22850,22850,22850,22850,0
|
|
20231006,153700,2172296300,22850,22850,22850,22850,0
|
|
20231006,153600,2172296300,22850,22850,22850,22850,0
|
|
20231006,153500,2172296300,22850,22850,22850,22850,0
|
|
20231006,153400,2172296300,22850,22850,22850,22850,0
|
|
20231006,153300,2172296300,22850,22850,22850,22850,8019
|
|
20231006,153200,2172296300,22850,22850,22850,22850,0
|
|
20231006,153100,2172296300,22850,22850,22850,22850,0
|
|
20231006,153000,2172296300,22850,22850,22850,22850,8019
|
|
20231006,152900,1989062150,22950,22950,22950,22950,0
|
|
20231006,152800,1989062150,22950,22950,22950,22950,0
|
|
20231006,152700,1989062150,22950,22950,22950,22950,0
|
|
20231006,152600,1989062150,22950,22950,22950,22950,0
|
|
20231006,152500,1989062150,22950,22950,22950,22950,0
|
|
20231006,152400,1989062150,22950,22950,22950,22950,0
|
|
20231006,152300,1989062150,22950,22950,22950,22950,0
|
|
20231006,152200,1989062150,22950,22950,22950,22950,0
|
|
20231006,152100,1989062150,22950,22950,22950,22950,0
|
|
20231006,152000,1989062150,22950,22950,22950,22950,0
|
|
20231006,151900,1989062150,22950,23000,23000,22900,1037
|
|
20231006,151800,1965287500,23000,23000,23000,22950,186
|
|
20231006,151700,1961012100,23000,23000,23000,22950,492
|
|
20231006,151600,1949697050,23000,23000,23000,23000,124
|
|
20231006,151500,1946845050,22950,22950,23000,22900,70
|
|
20231006,151400,1945238400,23000,22950,23000,22900,1226
|
|
20231006,151300,1917100200,22950,22950,22950,22950,158
|
|
20231006,151200,1913474100,22950,22950,22950,22950,96
|
|
20231006,151100,1911270900,22950,22950,22950,22950,79
|
|
20231006,151000,1909457850,22950,22900,22950,22900,92
|
|
20231006,150900,1907347250,22900,22950,22950,22900,87
|
|
20231006,150800,1905351850,22900,22900,22950,22900,49
|
|
20231006,150700,1904228600,22900,22900,22900,22900,23
|
|
20231006,150600,1903701900,22950,22900,22950,22900,622
|
|
20231006,150500,1889451250,22950,22950,22950,22900,198
|
|
20231006,150400,1884910100,22900,22950,22950,22900,76
|
|
20231006,150300,1883168700,22900,22900,22950,22900,197
|
|
20231006,150200,1878652750,22950,22900,22950,22900,90
|
|
20231006,150100,1876587950,22900,22950,22950,22900,87
|
|
20231006,150000,1874595600,22900,22900,22950,22900,690
|
|
20231006,145900,1858794450,22900,22900,22950,22900,146
|
|
20231006,145800,1855450950,22900,22900,22900,22900,27
|
|
20231006,145700,1854832650,22900,22900,22950,22900,395
|
|
20231006,145600,1845786100,22900,22900,22950,22900,107
|
|
20231006,145500,1843331850,22900,22900,22900,22900,149
|
|
20231006,145400,1839919750,22900,22900,22900,22900,42
|
|
20231006,145300,1838957950,22900,22950,22950,22900,26
|
|
20231006,145200,1838362250,22900,22900,22900,22900,21
|
|
20231006,145100,1837881350,22900,22900,22900,22900,27
|
|
20231006,145000,1837263050,22900,22900,22950,22900,93
|
|
20231006,144900,1835130050,22900,22900,22900,22900,18
|
|
20231006,144800,1834717850,22900,22900,22900,22900,27
|
|
20231006,144700,1834099550,22950,22900,22950,22900,33
|
|
20231006,144600,1833342750,22900,22950,22950,22900,139
|
|
20231006,144500,1830152950,22950,22950,22950,22900,450
|
|
20231006,144400,1819826450,22950,22950,23000,22950,31
|
|
20231006,144300,1819114750,22950,22850,22950,22850,1121
|
|
20231006,144200,1793421450,22850,22900,22900,22850,60
|
|
20231006,144100,1792050400,22850,22900,22900,22850,3
|
|
20231006,144000,1791981750,22850,22850,22900,22850,621
|
|
20231006,143900,1777785050,22850,22850,22850,22850,621
|
|
20231006,143800,1763595200,22900,22900,22950,22900,1418
|
|
20231006,143700,1731122300,22950,22900,22950,22900,63
|
|
20231006,143600,1729679500,22900,22900,22950,22900,47
|
|
20231006,143500,1728603100,22900,22900,22900,22900,6
|
|
20231006,143400,1728465700,22950,22900,22950,22900,37
|
|
20231006,143300,1727618300,22900,22900,22900,22900,32
|
|
20231006,143200,1726885500,22900,22900,22900,22900,18
|
|
20231006,143100,1726473300,22900,22900,22950,22900,36
|
|
20231006,143000,1725648800,22900,22950,22950,22900,30
|
|
20231006,142900,1724961200,22950,22900,22950,22900,93
|
|
20231006,142800,1722831200,22900,22950,22950,22900,14
|
|
20231006,142700,1722510500,22900,22950,22950,22900,34
|
|
20231006,142600,1721730400,22900,22900,22900,22900,1
|
|
20231006,142500,1721707500,22900,22950,22950,22900,46
|
|
20231006,142400,1720651950,22900,22900,22950,22900,21
|
|
20231006,142300,1720170500,22900,22900,22900,22900,177
|
|
20231006,142200,1716117200,22900,22900,22950,22900,1940
|
|
20231006,142100,1671686750,22900,22950,22950,22900,108
|
|
20231006,142000,1669208550,22900,22950,22950,22900,177
|
|
20231006,141900,1665148150,22950,22950,22950,22900,106
|
|
20231006,141800,1662715550,22900,22950,22950,22900,57
|
|
20231006,141700,1661407900,22950,22950,22950,22900,461
|
|
20231006,141600,1650829500,22950,22950,22950,22950,95
|
|
20231006,141500,1648649250,22950,22950,22950,22900,71
|
|
20231006,141400,1647020050,22950,22900,22950,22900,81
|
|
20231006,141300,1645162050,22900,22900,22900,22900,12
|
|
20231006,141200,1644887250,22950,22950,22950,22900,368
|
|
20231006,141100,1636447650,22950,22900,22950,22900,70
|
|
20231006,141000,1634841650,22900,22950,22950,22900,79
|
|
20231006,140900,1633028850,22950,22950,22950,22900,128
|
|
20231006,140800,1630092950,22900,22950,22950,22900,85
|
|
20231006,140700,1628142950,22900,22900,22900,22900,16
|
|
20231006,140600,1627776550,22950,22900,22950,22900,93
|
|
20231006,140500,1625643250,22900,22900,22950,22900,30
|
|
20231006,140400,1624955950,22900,22900,22900,22900,142
|
|
20231006,140300,1621704150,22900,22950,22950,22900,26
|
|
20231006,140200,1621108050,22900,22900,22900,22900,14
|
|
20231006,140100,1620787450,22900,22950,22950,22900,33
|
|
20231006,140000,1620031050,22950,22950,22950,22950,102
|
|
20231006,135900,1617690150,22900,22900,22900,22900,202
|
|
20231006,135800,1613064350,22950,22900,22950,22900,23
|
|
20231006,135700,1612537600,22900,22950,22950,22900,276
|
|
20231006,135600,1606216400,22900,22900,22900,22900,42
|
|
20231006,135500,1605254600,22900,22850,22900,22850,703
|
|
20231006,135400,1589156500,22850,22900,22900,22850,62
|
|
20231006,135300,1587737000,22850,22850,22900,22850,31
|
|
20231006,135200,1587028550,22850,22900,22900,22850,294
|
|
20231006,135100,1580308900,22850,22850,22850,22850,9
|
|
20231006,135000,1580103250,22900,22850,22900,22850,159
|
|
20231006,134900,1576469050,22900,22900,22900,22850,158
|
|
20231006,134800,1572855850,22900,22850,22900,22850,568
|
|
20231006,134700,1559849450,22900,22850,22900,22850,18
|
|
20231006,134600,1559437850,22850,22850,22850,22850,43
|
|
20231006,134500,1558455300,22850,22900,22900,22850,37
|
|
20231006,134400,1557609150,22850,22850,22900,22850,32
|
|
20231006,134300,1556877850,22850,22850,22900,22850,98
|
|
20231006,134200,1554638450,22900,22850,22900,22850,212
|
|
20231006,134100,1549785400,22900,22850,22900,22850,14
|
|
20231006,134000,1549465350,22900,22850,22900,22850,114
|
|
20231006,133900,1546857350,22900,22850,22900,22850,69
|
|
20231006,133800,1545278100,22850,22900,22900,22850,43
|
|
20231006,133700,1544294750,22850,22850,22850,22850,41
|
|
20231006,133600,1543357900,22850,22850,22850,22850,77
|
|
20231006,133500,1541598450,22850,22900,22900,22850,76
|
|
20231006,133400,1539859350,22900,22850,22900,22850,177
|
|
20231006,133300,1535812250,22850,22850,22850,22850,64
|
|
20231006,133200,1534349850,22850,22850,22850,22850,45
|
|
20231006,133100,1533321600,22900,22900,22900,22900,2
|
|
20231006,133000,1533275800,22850,22850,22900,22850,88
|
|
20231006,132900,1531264750,22900,22850,22900,22850,47
|
|
20231006,132800,1530188650,22900,22900,22900,22900,35
|
|
20231006,132700,1529387150,22900,22850,22900,22850,219
|
|
20231006,132600,1524381500,22850,22850,22900,22850,333
|
|
20231006,132500,1516757450,22850,22850,22900,22850,37
|
|
20231006,132400,1515911900,22850,22850,22850,22850,21
|
|
20231006,132300,1515432050,22850,22850,22900,22850,164
|
|
20231006,132200,1511683500,22850,22900,22900,22850,33
|
|
20231006,132100,1510928650,22850,22900,22900,22850,53
|
|
20231006,132000,1509717550,22850,22850,22850,22850,242
|
|
20231006,131900,1504187850,22850,22850,22900,22850,37
|
|
20231006,131800,1503342300,22850,22850,22850,22850,16
|
|
20231006,131700,1502976700,22850,22850,22900,22850,156
|
|
20231006,131600,1499412050,22850,22900,22900,22850,43
|
|
20231006,131500,1498428900,22850,22900,22900,22850,42
|
|
20231006,131400,1497468850,22850,22850,22850,22850,23
|
|
20231006,131300,1496943300,22850,22900,22900,22850,180
|
|
20231006,131200,1492829450,22900,22850,22900,22850,36
|
|
20231006,131100,1492006700,22850,22850,22850,22850,11
|
|
20231006,131000,1491755350,22850,22850,22850,22850,153
|
|
20231006,130900,1488259300,22850,22900,22900,22850,531
|
|
20231006,130800,1476101150,22900,22850,22900,22850,90
|
|
20231006,130700,1474040650,22900,22850,22900,22850,169
|
|
20231006,130600,1470178650,22850,22850,22900,22850,40
|
|
20231006,130500,1469264550,22900,22850,22900,22850,18
|
|
20231006,130400,1468853150,22850,22850,22850,22850,105
|
|
20231006,130300,1466453900,22850,22850,22900,22850,158
|
|
20231006,130200,1462843500,22900,22850,22900,22850,62
|
|
20231006,130100,1461425550,22850,22850,22850,22850,16
|
|
20231006,130000,1461059950,22850,22850,22900,22850,264
|
|
20231006,125900,1455027450,22850,22850,22850,22850,31
|
|
20231006,125800,1454319100,22850,22850,22850,22850,110
|
|
20231006,125700,1451805600,22850,22850,22900,22850,278
|
|
20231006,125600,1445453200,22850,22850,22850,22850,44
|
|
20231006,125500,1444447800,22850,22850,22850,22850,171
|
|
20231006,125400,1440540450,22850,22900,22900,22850,18
|
|
20231006,125300,1440129000,22850,22850,22850,22850,257
|
|
20231006,125200,1434256550,22850,22850,22850,22850,40
|
|
20231006,125100,1433342550,22850,22850,22850,22850,19
|
|
20231006,125000,1432908400,22900,22900,22900,22850,316
|
|
20231006,124900,1425673600,22900,22900,22900,22900,53
|
|
20231006,124800,1424459900,22900,22900,22900,22900,113
|
|
20231006,124700,1421872200,22950,22900,22950,22900,308
|
|
20231006,124600,1414818900,22900,22900,22900,22900,221
|
|
20231006,124500,1409758000,22900,22950,22950,22900,57
|
|
20231006,124400,1408451850,22950,22950,22950,22900,404
|
|
20231006,124300,1399198150,22950,22950,23000,22950,553
|
|
20231006,124200,1386506650,22950,22950,22950,22950,52
|
|
20231006,124100,1385313250,22950,22950,23000,22950,55
|
|
20231006,124000,1384050900,22950,22950,22950,22950,172
|
|
20231006,123900,1380103500,22950,22950,22950,22950,85
|
|
20231006,123800,1378152750,23000,23000,23000,23000,117
|
|
20231006,123700,1375461750,22950,22950,22950,22950,156
|
|
20231006,123600,1371881550,22950,22950,22950,22950,200
|
|
20231006,123500,1367291550,22950,22950,22950,22950,7
|
|
20231006,123400,1367130900,22900,22850,22900,22850,666
|
|
20231006,123300,1351890650,22900,22850,22900,22850,635
|
|
20231006,123200,1337367800,22850,22850,22850,22850,31
|
|
20231006,123100,1336659450,22900,22850,22900,22850,55
|
|
20231006,123000,1335402600,22850,22850,22850,22850,146
|
|
20231006,122900,1332066500,22850,22850,22850,22850,71
|
|
20231006,122800,1330444150,22900,22850,22900,22850,114
|
|
20231006,122700,1327836150,22850,22850,22900,22850,350
|
|
20231006,122600,1319836150,22850,22850,22850,22850,62
|
|
20231006,122500,1318419450,22850,22850,22900,22850,156
|
|
20231006,122400,1314849650,22900,22900,22950,22900,817
|
|
20231006,122300,1296139650,22900,22950,22950,22900,50
|
|
20231006,122200,1294994150,22950,22950,22950,22950,2
|
|
20231006,122100,1294948250,22900,22900,22900,22900,414
|
|
20231006,122000,1285467650,22850,22850,22900,22850,193
|
|
20231006,121900,1281057100,22900,22900,22900,22900,12
|
|
20231006,121800,1280782300,22850,22900,22900,22850,140
|
|
20231006,121700,1277578300,22900,22850,22900,22850,357
|
|
20231006,121600,1269411750,22850,22900,22900,22850,47
|
|
20231006,121500,1268337450,22900,22850,22900,22850,97
|
|
20231006,121400,1266119700,22850,22850,22850,22850,213
|
|
20231006,121300,1261252650,22850,22900,22900,22850,101
|
|
20231006,121200,1258944700,22850,22850,22850,22850,109
|
|
20231006,121100,1256454050,22850,22850,22850,22850,0
|
|
20231006,121000,1256454050,22850,22850,22900,22850,177
|
|
20231006,120900,1252409550,22900,22850,22900,22850,123
|
|
20231006,120800,1249593800,22850,22850,22850,22850,40
|
|
20231006,120700,1248679800,22850,22900,22900,22850,228
|
|
20231006,120600,1243469900,22900,22900,22900,22900,2
|
|
20231006,120500,1243424100,22850,22900,22900,22850,218
|
|
20231006,120400,1238433900,22900,22900,22900,22900,817
|
|
20231006,120300,1219724600,22950,22950,22950,22950,103
|
|
20231006,120200,1217360750,22950,22900,22950,22900,41
|
|
20231006,120100,1216421800,22950,22950,22950,22950,6
|
|
20231006,120000,1216284100,22900,22900,22950,22900,206
|
|
20231006,115900,1211566600,22900,22900,22900,22900,45
|
|
20231006,115800,1210536100,22900,22900,22900,22900,222
|
|
20231006,115700,1205452300,22900,22900,22900,22850,762
|
|
20231006,115600,1188004500,22850,22850,22850,22850,135
|
|
20231006,115500,1184919750,22850,22850,22850,22850,41
|
|
20231006,115400,1183982900,22850,22900,22900,22850,237
|
|
20231006,115300,1178567300,22900,22850,22900,22850,7
|
|
20231006,115200,1178407100,22900,22900,22900,22850,1158
|
|
20231006,115100,1151941000,22900,22950,22950,22900,245
|
|
20231006,115000,1146330400,22900,22900,22900,22900,75
|
|
20231006,114900,1144612900,22900,22900,22900,22900,109
|
|
20231006,114800,1142116800,22900,22900,22950,22900,193
|
|
20231006,114700,1137697050,22950,22950,22950,22900,216
|
|
20231006,114600,1132749000,22900,22900,22950,22900,207
|
|
20231006,114500,1128008450,22900,22900,22900,22900,44
|
|
20231006,114400,1127000850,22900,22900,22950,22900,297
|
|
20231006,114300,1120199450,22900,22900,22950,22900,164
|
|
20231006,114200,1116443800,22900,22900,22900,22900,38
|
|
20231006,114100,1115573600,22950,22900,22950,22900,305
|
|
20231006,114000,1108588050,22900,22900,22900,22900,44
|
|
20231006,113900,1107580450,22900,22900,22900,22900,391
|
|
20231006,113800,1098626550,22900,22900,22950,22900,96
|
|
20231006,113700,1096426750,22900,22900,22900,22900,291
|
|
20231006,113600,1089762850,22900,22900,22900,22900,45
|
|
20231006,113500,1088732350,22900,23000,23000,22900,20
|
|
20231006,113400,1088273350,22950,22950,22950,22950,227
|
|
20231006,113300,1083063700,22950,22900,22950,22900,335
|
|
20231006,113200,1075375700,22950,22900,22950,22900,189
|
|
20231006,113100,1071041000,22950,22900,22950,22900,129
|
|
20231006,113000,1068086500,22900,22900,22900,22900,43
|
|
20231006,112900,1067101800,22900,22900,22900,22900,5
|
|
20231006,112800,1066987300,22950,22950,22950,22900,47
|
|
20231006,112700,1065910850,22900,22900,22950,22900,590
|
|
20231006,112600,1052382300,22950,22900,22950,22900,27
|
|
20231006,112500,1051763750,22900,23000,23000,22900,83
|
|
20231006,112400,1049856550,22950,23000,23050,22950,449
|
|
20231006,112300,1039539600,23000,23000,23000,23000,58
|
|
20231006,112200,1038205600,23000,23000,23050,23000,86
|
|
20231006,112100,1036227500,23000,23000,23000,23000,157
|
|
20231006,112000,1032616500,23000,23000,23000,23000,43
|
|
20231006,111900,1031627500,23050,23000,23050,23000,42
|
|
20231006,111800,1030661400,23000,22950,23000,22950,495
|
|
20231006,111700,1019277850,22950,22950,23000,22950,199
|
|
20231006,111600,1014710750,22950,23000,23050,22950,523
|
|
20231006,111500,1002681700,23000,23000,23000,23000,3
|
|
20231006,111400,1002612700,23050,23050,23050,23050,61
|
|
20231006,111300,1001206650,23050,23100,23100,23050,15
|
|
20231006,111200,1000860800,23050,23050,23050,23050,40
|
|
20231006,111100,999938800,23050,23050,23050,23000,436
|
|
20231006,111000,989891000,23050,23000,23050,23000,319
|
|
20231006,110900,982538650,23000,23050,23050,23000,137
|
|
20231006,110800,979382950,23050,23050,23050,23050,234
|
|
20231006,110700,973989250,23050,23100,23100,23050,871
|
|
20231006,110600,953910150,23100,22850,23100,22850,2463
|
|
20231006,110500,897486200,22850,22900,22900,22850,584
|
|
20231006,110400,884141300,22900,22850,22900,22850,480
|
|
20231006,110300,873173250,22850,22850,22900,22850,305
|
|
20231006,110200,866203900,22850,22850,22850,22850,74
|
|
20231006,110100,864513000,22850,22900,22900,22850,266
|
|
20231006,110000,858433300,22850,22850,22900,22850,271
|
|
20231006,105900,852240350,22850,22850,22850,22850,90
|
|
20231006,105800,850183850,22850,22850,22850,22850,259
|
|
20231006,105700,844265700,22900,22850,22900,22850,11
|
|
20231006,105600,844013950,22850,22900,22900,22850,48
|
|
20231006,105500,842916750,22850,22850,22900,22850,45
|
|
20231006,105400,841888450,22900,22900,22900,22850,1712
|
|
20231006,105300,802692850,22900,22900,22900,22900,42
|
|
20231006,105200,801731050,22900,22900,22900,22900,10
|
|
20231006,105100,801502050,22900,22950,23000,22900,50
|
|
20231006,105000,800356600,23000,22900,23000,22900,1028
|
|
20231006,104900,776769600,22900,22950,22950,22900,80
|
|
20231006,104800,774937100,22900,22950,23000,22900,226
|
|
20231006,104700,769759800,22950,22900,22950,22900,1031
|
|
20231006,104600,746136250,22950,22950,22950,22900,285
|
|
20231006,104500,739595650,22950,22900,22950,22900,944
|
|
20231006,104400,717941400,22950,22950,22950,22900,239
|
|
20231006,104300,712463550,22900,22900,22950,22900,128
|
|
20231006,104200,709529350,22950,22900,22950,22900,334
|
|
20231006,104100,701880600,22950,22950,23000,22950,1104
|
|
20231006,104000,676543650,22950,23000,23000,22950,132
|
|
20231006,103900,673513750,22950,22950,23000,22950,94
|
|
20231006,103800,671355450,23000,22950,23000,22950,383
|
|
20231006,103700,662564500,22950,23050,23050,22950,2821
|
|
20231006,103600,597643200,23050,23050,23050,23050,550
|
|
20231006,103500,584965700,23050,23050,23100,23050,69
|
|
20231006,103400,583375150,23050,23050,23100,23050,254
|
|
20231006,103300,577520050,23050,23100,23100,23050,63
|
|
20231006,103200,576066600,23050,23050,23100,23050,80
|
|
20231006,103100,574222500,23050,23050,23050,23050,258
|
|
20231006,103000,568275600,23050,23050,23100,23050,100
|
|
20231006,102900,565968600,23050,23050,23100,23050,56
|
|
20231006,102800,564677700,23050,23050,23100,23050,212
|
|
20231006,102700,559788300,23100,23100,23100,23050,54
|
|
20231006,102600,558542900,23100,23050,23100,23050,9
|
|
20231006,102500,558335150,23100,23100,23100,23100,2
|
|
20231006,102400,558288950,23050,23100,23100,23050,46
|
|
20231006,102300,557226500,23100,23050,23100,23050,53
|
|
20231006,102200,556002350,23100,23100,23100,23100,2
|
|
20231006,102100,555956150,23050,23100,23100,23050,109
|
|
20231006,102000,553438400,23100,23100,23100,23100,5
|
|
20231006,101900,553322900,23100,23000,23100,23000,225
|
|
20231006,101800,548137200,23000,23000,23000,23000,11
|
|
20231006,101700,547884200,23000,23050,23050,23000,32
|
|
20231006,101600,547147650,23050,23000,23050,23000,21
|
|
20231006,101500,546664550,23000,23000,23000,23000,53
|
|
20231006,101400,545445550,23000,23000,23000,23000,91
|
|
20231006,101300,543352550,23000,23000,23050,23000,94
|
|
20231006,101200,541190450,23000,23000,23050,23000,81
|
|
20231006,101100,539327200,23000,23050,23050,23000,81
|
|
20231006,101000,537464000,23000,22950,23050,22950,747
|
|
20231006,100900,520260200,22950,22950,23000,22950,95
|
|
20231006,100800,518078350,22950,23000,23000,22950,119
|
|
20231006,100700,515342200,23000,23000,23050,23000,246
|
|
20231006,100600,509684100,22950,22950,23000,22950,189
|
|
20231006,100500,505340850,23000,22950,23000,22950,156
|
|
20231006,100400,501756500,22950,22950,23000,22950,116
|
|
20231006,100300,499093750,23000,22950,23000,22950,267
|
|
20231006,100200,492956550,22950,22950,22950,22950,543
|
|
20231006,100100,480494700,22950,22950,23000,22950,76
|
|
20231006,100000,478750300,22950,23000,23000,22950,1051
|
|
20231006,095900,454590850,23000,23000,23000,23000,75
|
|
20231006,095800,452865850,23000,23000,23000,23000,67
|
|
20231006,095700,451324850,23000,22950,23000,22950,672
|
|
20231006,095600,435874400,22950,22950,22950,22950,1011
|
|
20231006,095500,412671950,22950,22950,22950,22950,99
|
|
20231006,095400,410399900,22950,22950,23000,22950,125
|
|
20231006,095300,407530050,22950,22950,22950,22950,130
|
|
20231006,095200,404546550,22950,23000,23000,22950,560
|
|
20231006,095100,391681950,23050,23000,23050,23000,207
|
|
20231006,095000,386920250,23000,23000,23000,23000,103
|
|
20231006,094900,384551250,23000,23000,23000,23000,110
|
|
20231006,094800,382021250,23000,23100,23100,23000,99
|
|
20231006,094700,379743850,23000,23000,23100,23000,124
|
|
20231006,094600,376890650,23000,23000,23000,23000,271
|
|
20231006,094500,370657650,23000,23000,23000,23000,491
|
|
20231006,094400,359364650,23000,23000,23000,23000,225
|
|
20231006,094300,354189650,23000,23050,23050,23000,365
|
|
20231006,094200,345778300,23050,23050,23100,23050,45
|
|
20231006,094100,344740450,23050,23050,23050,23050,2
|
|
20231006,094000,344694350,23050,23050,23050,23050,13
|
|
20231006,093900,344394700,23050,23050,23100,23050,30
|
|
20231006,093800,343703150,23050,23050,23050,23050,3
|
|
20231006,093700,343634000,23050,23050,23050,23050,468
|
|
20231006,093600,332846600,23050,23050,23050,23000,150
|
|
20231006,093500,329389250,23050,23000,23050,23000,8
|
|
20231006,093400,329205100,23050,23050,23100,23000,267
|
|
20231006,093300,323051150,23050,23050,23050,23050,446
|
|
20231006,093200,312770850,23050,23050,23050,23050,638
|
|
20231006,093100,298064950,23000,23000,23050,23000,289
|
|
20231006,093000,291417300,23000,23000,23000,23000,349
|
|
20231006,092900,283390300,23000,23000,23050,23000,764
|
|
20231006,092800,265818150,23000,23000,23000,23000,1907
|
|
20231006,092700,221957150,23000,23100,23100,23000,3440
|
|
20231006,092600,142697350,23150,23100,23150,23100,58
|
|
20231006,092500,141356750,23100,23100,23100,23100,3
|
|
20231006,092400,141287450,23100,23150,23150,23100,923
|
|
20231006,092300,119964350,23150,23200,23200,23150,45
|
|
20231006,092200,118922350,23200,23100,23200,23100,16
|
|
20231006,092100,118551950,23200,23100,23200,23100,9
|
|
20231006,092000,118343450,23150,23150,23150,23100,115
|
|
20231006,091900,115686200,23200,23200,23200,23100,313
|
|
20231006,091800,108441850,23200,23200,23200,23150,22
|
|
20231006,091700,107931550,23150,23100,23150,23100,159
|
|
20231006,091600,104250950,23100,23100,23100,23100,3
|
|
20231006,091500,104181650,23100,23100,23100,23100,42
|
|
20231006,091400,103211450,23100,23200,23200,23100,603
|
|
20231006,091300,89263200,23200,23200,23200,23200,3
|
|
20231006,091200,89193600,23300,23200,23300,23200,94
|
|
20231006,091100,87009450,23250,23300,23300,23250,224
|
|
20231006,091000,81801400,23300,23300,23300,23300,135
|
|
20231006,090900,78655900,23250,23250,23250,23250,18
|
|
20231006,090800,78237400,23250,23250,23250,23250,9
|
|
20231006,090700,78028150,23250,23500,23500,23250,17
|
|
20231006,090600,77629700,23550,23550,23550,23550,59
|
|
20231006,090500,76240250,23550,23250,23650,23150,1175
|
|
20231006,090400,48736400,23250,23150,23250,23150,28
|
|
20231006,090300,48086700,23150,23150,23150,23150,3
|
|
20231006,090200,48017250,23150,23100,23250,23100,905
|
|
20231006,090100,27074200,23250,23250,23250,23250,101
|
|
20231006,090000,24725950,23250,23050,23250,23050,931
|