618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,191400,11361958350,29850,29850,29850,29850,0
|
|
20231016,191300,11361958350,29850,29850,29850,29850,0
|
|
20231016,191200,11361958350,29850,29850,29850,29850,0
|
|
20231016,191100,11361958350,29850,29850,29850,29850,0
|
|
20231016,191000,11361958350,29850,29850,29850,29850,0
|
|
20231016,190900,11361958350,29850,29850,29850,29850,0
|
|
20231016,190800,11361958350,29850,29850,29850,29850,0
|
|
20231016,190700,11361958350,29850,29850,29850,29850,0
|
|
20231016,190600,11361958350,29850,29850,29850,29850,0
|
|
20231016,190500,11361958350,29850,29850,29850,29850,0
|
|
20231016,190400,11361958350,29850,29850,29850,29850,0
|
|
20231016,190300,11361958350,29850,29850,29850,29850,0
|
|
20231016,190200,11361958350,29850,29850,29850,29850,0
|
|
20231016,190100,11361958350,29850,29850,29850,29850,0
|
|
20231016,190000,11361958350,29850,29850,29850,29850,0
|
|
20231016,185900,11361958350,29850,29850,29850,29850,0
|
|
20231016,185800,11361958350,29850,29850,29850,29850,0
|
|
20231016,185700,11361958350,29850,29850,29850,29850,0
|
|
20231016,185600,11361958350,29850,29850,29850,29850,0
|
|
20231016,185500,11361958350,29850,29850,29850,29850,0
|
|
20231016,185400,11361958350,29850,29850,29850,29850,0
|
|
20231016,185300,11361958350,29850,29850,29850,29850,0
|
|
20231016,185200,11361958350,29850,29850,29850,29850,0
|
|
20231016,185100,11361958350,29850,29850,29850,29850,0
|
|
20231016,185000,11361958350,29850,29850,29850,29850,0
|
|
20231016,184900,11361958350,29850,29850,29850,29850,0
|
|
20231016,184800,11361958350,29850,29850,29850,29850,0
|
|
20231016,184700,11361958350,29850,29850,29850,29850,0
|
|
20231016,184600,11361958350,29850,29850,29850,29850,0
|
|
20231016,184500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,184400,11361958350,29850,29850,29850,29850,0
|
|
20231016,184300,11361958350,29850,29850,29850,29850,0
|
|
20231016,184200,11361958350,29850,29850,29850,29850,0
|
|
20231016,184100,11361958350,29850,29850,29850,29850,0
|
|
20231016,184000,11361958350,29850,29850,29850,29850,0
|
|
20231016,183900,11361958350,29850,29850,29850,29850,0
|
|
20231016,183800,11361958350,29850,29850,29850,29850,0
|
|
20231016,183700,11361958350,29850,29850,29850,29850,0
|
|
20231016,183600,11361958350,29850,29850,29850,29850,0
|
|
20231016,183500,11361958350,29850,29850,29850,29850,0
|
|
20231016,183400,11361958350,29850,29850,29850,29850,0
|
|
20231016,183300,11361958350,29850,29850,29850,29850,0
|
|
20231016,183200,11361958350,29850,29850,29850,29850,0
|
|
20231016,183100,11361958350,29850,29850,29850,29850,0
|
|
20231016,183000,11361958350,29850,29850,29850,29850,0
|
|
20231016,182900,11361958350,29850,29850,29850,29850,0
|
|
20231016,182800,11361958350,29850,29850,29850,29850,0
|
|
20231016,182700,11361958350,29850,29850,29850,29850,0
|
|
20231016,182600,11361958350,29850,29850,29850,29850,0
|
|
20231016,182500,11361958350,29850,29850,29850,29850,0
|
|
20231016,182400,11361958350,29850,29850,29850,29850,0
|
|
20231016,182300,11361958350,29850,29850,29850,29850,0
|
|
20231016,182200,11361958350,29850,29850,29850,29850,0
|
|
20231016,182100,11361958350,29850,29850,29850,29850,0
|
|
20231016,182000,11361958350,29850,29850,29850,29850,0
|
|
20231016,181900,11361958350,29850,29850,29850,29850,0
|
|
20231016,181800,11361958350,29850,29850,29850,29850,0
|
|
20231016,181700,11361958350,29850,29850,29850,29850,0
|
|
20231016,181600,11361958350,29850,29850,29850,29850,0
|
|
20231016,181500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,181400,11361958350,29850,29850,29850,29850,0
|
|
20231016,181300,11361958350,29850,29850,29850,29850,0
|
|
20231016,181200,11361958350,29850,29850,29850,29850,0
|
|
20231016,181100,11361958350,29850,29850,29850,29850,0
|
|
20231016,181000,11361958350,29850,29850,29850,29850,0
|
|
20231016,180900,11361958350,29850,29850,29850,29850,0
|
|
20231016,180800,11361958350,29850,29850,29850,29850,0
|
|
20231016,180700,11361958350,29850,29850,29850,29850,0
|
|
20231016,180600,11361958350,29850,29850,29850,29850,0
|
|
20231016,180500,11361958350,29850,29850,29850,29850,0
|
|
20231016,180400,11361958350,29850,29850,29850,29850,0
|
|
20231016,180300,11361958350,29850,29850,29850,29850,0
|
|
20231016,180200,11361958350,29850,29850,29850,29850,0
|
|
20231016,180100,11361958350,29850,29850,29850,29850,0
|
|
20231016,180000,11361958350,29850,29850,29850,29850,0
|
|
20231016,175900,11361958350,29850,29850,29850,29850,0
|
|
20231016,175800,11361958350,29850,29850,29850,29850,0
|
|
20231016,175700,11361958350,29850,29850,29850,29850,0
|
|
20231016,175600,11361958350,29850,29850,29850,29850,0
|
|
20231016,175500,11361958350,29850,29850,29850,29850,0
|
|
20231016,175400,11361958350,29850,29850,29850,29850,0
|
|
20231016,175300,11361958350,29850,29850,29850,29850,0
|
|
20231016,175200,11361958350,29850,29850,29850,29850,0
|
|
20231016,175100,11361958350,29850,29850,29850,29850,0
|
|
20231016,175000,11361958350,29850,29850,29850,29850,0
|
|
20231016,174900,11361958350,29850,29850,29850,29850,0
|
|
20231016,174800,11361958350,29850,29850,29850,29850,0
|
|
20231016,174700,11361958350,29850,29850,29850,29850,0
|
|
20231016,174600,11361958350,29850,29850,29850,29850,0
|
|
20231016,174500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,174400,11361958350,29850,29850,29850,29850,0
|
|
20231016,174300,11361958350,29850,29850,29850,29850,0
|
|
20231016,174200,11361958350,29850,29850,29850,29850,0
|
|
20231016,174100,11361958350,29850,29850,29850,29850,0
|
|
20231016,174000,11361958350,29850,29850,29850,29850,0
|
|
20231016,173900,11361958350,29850,29850,29850,29850,0
|
|
20231016,173800,11361958350,29850,29850,29850,29850,0
|
|
20231016,173700,11361958350,29850,29850,29850,29850,0
|
|
20231016,173600,11361958350,29850,29850,29850,29850,0
|
|
20231016,173500,11361958350,29850,29850,29850,29850,0
|
|
20231016,173400,11361958350,29850,29850,29850,29850,0
|
|
20231016,173300,11361958350,29850,29850,29850,29850,0
|
|
20231016,173200,11361958350,29850,29850,29850,29850,0
|
|
20231016,173100,11361958350,29850,29850,29850,29850,0
|
|
20231016,173000,11361958350,29850,29850,29850,29850,0
|
|
20231016,172900,11361958350,29850,29850,29850,29850,0
|
|
20231016,172800,11361958350,29850,29850,29850,29850,0
|
|
20231016,172700,11361958350,29850,29850,29850,29850,0
|
|
20231016,172600,11361958350,29850,29850,29850,29850,0
|
|
20231016,172500,11361958350,29850,29850,29850,29850,0
|
|
20231016,172400,11361958350,29850,29850,29850,29850,0
|
|
20231016,172300,11361958350,29850,29850,29850,29850,0
|
|
20231016,172200,11361958350,29850,29850,29850,29850,0
|
|
20231016,172100,11361958350,29850,29850,29850,29850,0
|
|
20231016,172000,11361958350,29850,29850,29850,29850,0
|
|
20231016,171900,11361958350,29850,29850,29850,29850,0
|
|
20231016,171800,11361958350,29850,29850,29850,29850,0
|
|
20231016,171700,11361958350,29850,29850,29850,29850,0
|
|
20231016,171600,11361958350,29850,29850,29850,29850,0
|
|
20231016,171500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,171400,11361958350,29850,29850,29850,29850,0
|
|
20231016,171300,11361958350,29850,29850,29850,29850,0
|
|
20231016,171200,11361958350,29850,29850,29850,29850,0
|
|
20231016,171100,11361958350,29850,29850,29850,29850,0
|
|
20231016,171000,11361958350,29850,29850,29850,29850,0
|
|
20231016,170900,11361958350,29850,29850,29850,29850,0
|
|
20231016,170800,11361958350,29850,29850,29850,29850,0
|
|
20231016,170700,11361958350,29850,29850,29850,29850,0
|
|
20231016,170600,11361958350,29850,29850,29850,29850,0
|
|
20231016,170500,11361958350,29850,29850,29850,29850,0
|
|
20231016,170400,11361958350,29850,29850,29850,29850,0
|
|
20231016,170300,11361958350,29850,29850,29850,29850,0
|
|
20231016,170200,11361958350,29850,29850,29850,29850,0
|
|
20231016,170100,11361958350,29850,29850,29850,29850,0
|
|
20231016,170000,11361958350,29850,29850,29850,29850,0
|
|
20231016,165900,11361958350,29850,29850,29850,29850,0
|
|
20231016,165800,11361958350,29850,29850,29850,29850,0
|
|
20231016,165700,11361958350,29850,29850,29850,29850,0
|
|
20231016,165600,11361958350,29850,29850,29850,29850,0
|
|
20231016,165500,11361958350,29850,29850,29850,29850,0
|
|
20231016,165400,11361958350,29850,29850,29850,29850,0
|
|
20231016,165300,11361958350,29850,29850,29850,29850,0
|
|
20231016,165200,11361958350,29850,29850,29850,29850,0
|
|
20231016,165100,11361958350,29850,29850,29850,29850,0
|
|
20231016,165000,11361958350,29850,29850,29850,29850,0
|
|
20231016,164900,11361958350,29850,29850,29850,29850,0
|
|
20231016,164800,11361958350,29850,29850,29850,29850,0
|
|
20231016,164700,11361958350,29850,29850,29850,29850,0
|
|
20231016,164600,11361958350,29850,29850,29850,29850,0
|
|
20231016,164500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,164400,11361958350,29850,29850,29850,29850,0
|
|
20231016,164300,11361958350,29850,29850,29850,29850,0
|
|
20231016,164200,11361958350,29850,29850,29850,29850,0
|
|
20231016,164100,11361958350,29850,29850,29850,29850,0
|
|
20231016,164000,11361958350,29850,29850,29850,29850,0
|
|
20231016,163900,11361958350,29850,29850,29850,29850,0
|
|
20231016,163800,11361958350,29850,29850,29850,29850,0
|
|
20231016,163700,11361958350,29850,29850,29850,29850,0
|
|
20231016,163600,11361958350,29850,29850,29850,29850,0
|
|
20231016,163500,11361958350,29850,29850,29850,29850,0
|
|
20231016,163400,11361958350,29850,29850,29850,29850,0
|
|
20231016,163300,11361958350,29850,29850,29850,29850,0
|
|
20231016,163200,11361958350,29850,29850,29850,29850,0
|
|
20231016,163100,11361958350,29850,29850,29850,29850,0
|
|
20231016,163000,11361958350,29850,29850,29850,29850,0
|
|
20231016,162900,11361958350,29850,29850,29850,29850,0
|
|
20231016,162800,11361958350,29850,29850,29850,29850,0
|
|
20231016,162700,11361958350,29850,29850,29850,29850,0
|
|
20231016,162600,11361958350,29850,29850,29850,29850,0
|
|
20231016,162500,11361958350,29850,29850,29850,29850,0
|
|
20231016,162400,11361958350,29850,29850,29850,29850,0
|
|
20231016,162300,11361958350,29850,29850,29850,29850,0
|
|
20231016,162200,11361958350,29850,29850,29850,29850,0
|
|
20231016,162100,11361958350,29850,29850,29850,29850,0
|
|
20231016,162000,11361958350,29850,29850,29850,29850,0
|
|
20231016,161900,11361958350,29850,29850,29850,29850,0
|
|
20231016,161800,11361958350,29850,29850,29850,29850,0
|
|
20231016,161700,11361958350,29850,29850,29850,29850,0
|
|
20231016,161600,11361958350,29850,29850,29850,29850,0
|
|
20231016,161500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,161400,11361958350,29850,29850,29850,29850,0
|
|
20231016,161300,11361958350,29850,29850,29850,29850,0
|
|
20231016,161200,11361958350,29850,29850,29850,29850,0
|
|
20231016,161100,11361958350,29850,29850,29850,29850,0
|
|
20231016,161000,11361958350,29850,29850,29850,29850,0
|
|
20231016,160900,11361958350,29850,29850,29850,29850,0
|
|
20231016,160800,11361958350,29850,29850,29850,29850,0
|
|
20231016,160700,11361958350,29850,29850,29850,29850,0
|
|
20231016,160600,11361958350,29850,29850,29850,29850,0
|
|
20231016,160500,11361958350,29850,29850,29850,29850,0
|
|
20231016,160400,11361958350,29850,29850,29850,29850,0
|
|
20231016,160300,11361958350,29850,29850,29850,29850,0
|
|
20231016,160200,11361958350,29850,29850,29850,29850,0
|
|
20231016,160100,11361958350,29850,29850,29850,29850,0
|
|
20231016,160000,11361958350,29850,29850,29850,29850,0
|
|
20231016,155900,11361958350,29850,29850,29850,29850,0
|
|
20231016,155800,11361958350,29850,29850,29850,29850,0
|
|
20231016,155700,11361958350,29850,29850,29850,29850,0
|
|
20231016,155600,11361958350,29850,29850,29850,29850,0
|
|
20231016,155500,11361958350,29850,29850,29850,29850,0
|
|
20231016,155400,11361958350,29850,29850,29850,29850,0
|
|
20231016,155300,11361958350,29850,29850,29850,29850,0
|
|
20231016,155200,11361958350,29850,29850,29850,29850,0
|
|
20231016,155100,11361958350,29850,29850,29850,29850,0
|
|
20231016,155000,11361958350,29850,29850,29850,29850,0
|
|
20231016,154900,11361958350,29850,29850,29850,29850,0
|
|
20231016,154800,11361958350,29850,29850,29850,29850,0
|
|
20231016,154700,11361958350,29850,29850,29850,29850,0
|
|
20231016,154600,11361958350,29850,29850,29850,29850,0
|
|
20231016,154500,11361958350,29850,29850,29850,29850,6360
|
|
20231016,154400,11361958350,29850,29850,29850,29850,0
|
|
20231016,154300,11361958350,29850,29850,29850,29850,0
|
|
20231016,154200,11361958350,29850,29850,29850,29850,0
|
|
20231016,154100,11361958350,29850,29850,29850,29850,0
|
|
20231016,154000,11361958350,29850,29850,29850,29850,0
|
|
20231016,153900,11361958350,29850,29850,29850,29850,0
|
|
20231016,153800,11361958350,29850,29850,29850,29850,0
|
|
20231016,153700,11361958350,29850,29850,29850,29850,0
|
|
20231016,153600,11361958350,29850,29850,29850,29850,0
|
|
20231016,153500,11361958350,29850,29850,29850,29850,0
|
|
20231016,153400,11361958350,29850,29850,29850,29850,0
|
|
20231016,153300,11361958350,29850,29850,29850,29850,0
|
|
20231016,153200,11361958350,29850,29850,29850,29850,0
|
|
20231016,153100,11361958350,29850,29850,29850,29850,0
|
|
20231016,153000,11361958350,29850,29850,29850,29850,6360
|
|
20231016,152900,11172112350,29850,29850,29850,29850,0
|
|
20231016,152800,11172112350,29850,29850,29850,29850,0
|
|
20231016,152700,11172112350,29850,29850,29850,29850,0
|
|
20231016,152600,11172112350,29850,29850,29850,29850,0
|
|
20231016,152500,11172112350,29850,29850,29850,29850,0
|
|
20231016,152400,11172112350,29850,29850,29850,29850,0
|
|
20231016,152300,11172112350,29850,29850,29850,29850,0
|
|
20231016,152200,11172112350,29850,29850,29850,29850,0
|
|
20231016,152100,11172112350,29850,29850,29850,29850,0
|
|
20231016,152000,11172112350,29850,29850,29850,29850,0
|
|
20231016,151900,11172112350,29850,29800,29850,29800,827
|
|
20231016,151800,11147461800,29800,29850,29850,29800,907
|
|
20231016,151700,11120416700,29850,29850,29900,29800,312
|
|
20231016,151600,11111102650,29850,29850,29900,29850,590
|
|
20231016,151500,11093489150,29850,29900,29900,29850,294
|
|
20231016,151400,11084711250,29900,29900,29950,29850,1097
|
|
20231016,151300,11051924450,29950,29900,29950,29900,512
|
|
20231016,151200,11036611950,29950,29900,29950,29850,847
|
|
20231016,151100,11011278650,29900,29950,30000,29900,1026
|
|
20231016,151000,10980540600,30000,30000,30050,30000,1031
|
|
20231016,150900,10949575400,30050,29950,30050,29950,1560
|
|
20231016,150800,10902752150,29950,29950,30000,29850,2864
|
|
20231016,150700,10817037150,29950,29850,29950,29850,2494
|
|
20231016,150600,10742421450,29850,29850,29900,29800,1353
|
|
20231016,150500,10702033000,29850,29800,29850,29800,997
|
|
20231016,150400,10672300250,29800,29800,29800,29800,518
|
|
20231016,150300,10656863850,29800,29800,29800,29750,845
|
|
20231016,150200,10631684300,29800,29800,29800,29750,289
|
|
20231016,150100,10623072900,29800,29750,29800,29750,1043
|
|
20231016,150000,10592011900,29750,29650,29750,29650,774
|
|
20231016,145900,10569017700,29650,29600,29700,29600,4742
|
|
20231016,145800,10428368200,29650,29600,29650,29600,203
|
|
20231016,145700,10422351000,29600,29550,29650,29550,1235
|
|
20231016,145600,10385794300,29550,29550,29550,29500,1111
|
|
20231016,145500,10352970100,29550,29450,29550,29450,1500
|
|
20231016,145400,10308719450,29500,29450,29500,29400,410
|
|
20231016,145300,10296641550,29450,29450,29450,29400,376
|
|
20231016,145200,10285578600,29450,29450,29450,29400,630
|
|
20231016,145100,10267052600,29450,29450,29450,29400,899
|
|
20231016,145000,10240615000,29450,29450,29500,29450,987
|
|
20231016,144900,10211541400,29450,29450,29450,29400,703
|
|
20231016,144800,10190840400,29400,29500,29550,29400,2677
|
|
20231016,144700,10111893500,29550,29500,29550,29500,354
|
|
20231016,144600,10101439300,29550,29500,29550,29500,225
|
|
20231016,144500,10094792550,29500,29550,29550,29500,269
|
|
20231016,144400,10086846300,29550,29550,29550,29500,420
|
|
20231016,144300,10074445200,29550,29550,29550,29500,261
|
|
20231016,144200,10066735550,29550,29550,29600,29500,433
|
|
20231016,144100,10053937750,29550,29500,29550,29500,255
|
|
20231016,144000,10046410450,29550,29550,29550,29500,320
|
|
20231016,143900,10036963450,29550,29550,29600,29500,430
|
|
20231016,143800,10024255250,29550,29550,29600,29500,1659
|
|
20231016,143700,9975230750,29550,29550,29600,29550,204
|
|
20231016,143600,9969197850,29550,29600,29600,29550,425
|
|
20231016,143500,9956623150,29600,29550,29600,29550,366
|
|
20231016,143400,9945794450,29550,29600,29600,29500,450
|
|
20231016,143300,9932495950,29550,29650,29650,29550,1136
|
|
20231016,143200,9898875650,29650,29650,29650,29600,367
|
|
20231016,143100,9888001550,29650,29600,29650,29600,436
|
|
20231016,143000,9875079550,29650,29600,29650,29600,712
|
|
20231016,142900,9853993100,29600,29500,29600,29500,1826
|
|
20231016,142800,9799988100,29550,29500,29550,29450,1045
|
|
20231016,142700,9769156650,29500,29450,29500,29450,741
|
|
20231016,142600,9747329450,29450,29500,29500,29450,380
|
|
20231016,142500,9736132450,29450,29500,29500,29450,224
|
|
20231016,142400,9729526000,29450,29500,29500,29450,476
|
|
20231016,142300,9715485400,29500,29550,29550,29450,1666
|
|
20231016,142200,9666342500,29500,29500,29550,29500,472
|
|
20231016,142100,9652406650,29550,29550,29550,29500,476
|
|
20231016,142000,9638343900,29550,29550,29600,29550,831
|
|
20231016,141900,9613776900,29500,29500,29550,29500,189
|
|
20231016,141800,9608194950,29550,29550,29600,29500,1706
|
|
20231016,141700,9557793200,29550,29500,29550,29450,1076
|
|
20231016,141600,9526038850,29500,29450,29500,29450,476
|
|
20231016,141500,9511998400,29450,29450,29500,29400,492
|
|
20231016,141400,9497505500,29450,29400,29450,29350,768
|
|
20231016,141300,9474905800,29400,29400,29400,29400,273
|
|
20231016,141200,9466879600,29400,29400,29400,29350,572
|
|
20231016,141100,9450067750,29400,29300,29400,29300,351
|
|
20231016,141000,9439770050,29350,29300,29350,29300,582
|
|
20231016,140900,9422694850,29300,29350,29400,29300,626
|
|
20231016,140800,9404325050,29350,29350,29400,29350,363
|
|
20231016,140700,9393665350,29350,29400,29400,29300,419
|
|
20231016,140600,9381359750,29400,29400,29450,29400,1420
|
|
20231016,140500,9339603300,29400,29500,29500,29400,1393
|
|
20231016,140400,9298586850,29500,29500,29500,29450,583
|
|
20231016,140300,9281412550,29500,29500,29500,29450,458
|
|
20231016,140200,9267905200,29500,29400,29500,29400,307
|
|
20231016,140100,9258861150,29450,29400,29500,29400,978
|
|
20231016,140000,9230053600,29400,29400,29450,29400,183
|
|
20231016,135900,9224666500,29450,29450,29450,29400,285
|
|
20231016,135800,9216273600,29450,29400,29450,29400,723
|
|
20231016,135700,9194984300,29450,29400,29450,29400,788
|
|
20231016,135600,9171812300,29400,29350,29400,29350,449
|
|
20231016,135500,9158621550,29350,29300,29350,29300,488
|
|
20231016,135400,9144302200,29300,29350,29350,29300,353
|
|
20231016,135300,9133942950,29300,29300,29350,29300,900
|
|
20231016,135200,9107530600,29300,29350,29350,29300,376
|
|
20231016,135100,9096502000,29350,29350,29400,29300,1062
|
|
20231016,135000,9065326000,29350,29300,29350,29300,614
|
|
20231016,134900,9047334450,29300,29300,29300,29250,129
|
|
20231016,134800,9043556050,29250,29250,29300,29200,296
|
|
20231016,134700,9034899000,29250,29250,29300,29200,149
|
|
20231016,134600,9030542700,29300,29250,29300,29200,701
|
|
20231016,134500,9010058000,29200,29200,29300,29200,1757
|
|
20231016,134400,8958638050,29200,29200,29250,29200,472
|
|
20231016,134300,8944847800,29150,29150,29200,29150,81
|
|
20231016,134200,8942483850,29200,29150,29200,29150,614
|
|
20231016,134100,8924576600,29200,29100,29200,29100,431
|
|
20231016,134000,8912014850,29150,29100,29150,29100,374
|
|
20231016,133900,8901127050,29100,29150,29150,29100,338
|
|
20231016,133800,8891277400,29150,29150,29150,29050,308
|
|
20231016,133700,8882310600,29150,29200,29200,29150,799
|
|
20231016,133600,8859017300,29200,29200,29200,29150,735
|
|
20231016,133500,8837562400,29150,29200,29250,29150,819
|
|
20231016,133400,8813654500,29200,29200,29250,29200,206
|
|
20231016,133300,8807633350,29200,29150,29300,29100,3944
|
|
20231016,133200,8692243100,29100,29200,29200,29100,433
|
|
20231016,133100,8679613100,29200,29250,29300,29150,1750
|
|
20231016,133000,8628483600,29250,29150,29250,29150,1893
|
|
20231016,132900,8573175250,29150,29000,29150,28950,1228
|
|
20231016,132800,8537482450,29050,29000,29050,28950,1370
|
|
20231016,132700,8497751700,28950,28950,29000,28950,602
|
|
20231016,132600,8480302150,29000,29000,29050,28950,920
|
|
20231016,132500,8453630900,29000,28800,29000,28800,898
|
|
20231016,132400,8427633000,28850,28800,28850,28800,965
|
|
20231016,132300,8399812600,28800,28750,28800,28750,357
|
|
20231016,132200,8389545350,28700,28700,28750,28700,226
|
|
20231016,132100,8383049850,28700,28700,28750,28700,461
|
|
20231016,132000,8369813800,28700,28750,28750,28700,165
|
|
20231016,131900,8365072600,28700,28700,28750,28650,546
|
|
20231016,131800,8349405000,28700,28650,28700,28650,184
|
|
20231016,131700,8344128700,28750,28700,28750,28650,849
|
|
20231016,131600,8319758700,28650,28650,28700,28650,225
|
|
20231016,131500,8313306400,28600,28700,28700,28600,355
|
|
20231016,131400,8303128400,28650,28650,28700,28600,346
|
|
20231016,131300,8293216250,28650,28550,28650,28550,981
|
|
20231016,131200,8265181850,28550,28600,28600,28550,90
|
|
20231016,131100,8262610350,28600,28550,28650,28550,183
|
|
20231016,131000,8257374850,28550,28600,28650,28500,347
|
|
20231016,130900,8247466000,28550,28650,28650,28550,2331
|
|
20231016,130800,8180863350,28650,28700,28700,28650,1097
|
|
20231016,130700,8149424250,28700,28650,28700,28600,1639
|
|
20231016,130600,8102397500,28650,28600,28650,28600,659
|
|
20231016,130500,8083518250,28600,28600,28650,28550,1029
|
|
20231016,130400,8054089150,28600,28500,28600,28500,723
|
|
20231016,130300,8033447350,28500,28550,28550,28500,62
|
|
20231016,130200,8031678900,28550,28500,28550,28500,597
|
|
20231016,130100,8014635150,28550,28500,28550,28450,1166
|
|
20231016,130000,7981381950,28500,28450,28500,28450,622
|
|
20231016,125900,7963684450,28450,28500,28500,28450,103
|
|
20231016,125800,7960750400,28500,28400,28500,28350,3622
|
|
20231016,125700,7857699450,28400,28400,28450,28350,1331
|
|
20231016,125600,7819901050,28350,28350,28400,28350,717
|
|
20231016,125500,7799572400,28400,28300,28400,28300,531
|
|
20231016,125400,7784522250,28300,28200,28350,28200,1015
|
|
20231016,125300,7755798900,28200,28250,28300,28200,770
|
|
20231016,125200,7734022600,28250,28300,28350,28250,1247
|
|
20231016,125100,7698793150,28250,28300,28350,28250,518
|
|
20231016,125000,7684135250,28300,28300,28350,28300,406
|
|
20231016,124900,7672645400,28300,28300,28350,28300,52
|
|
20231016,124800,7671173550,28300,28300,28350,28300,143
|
|
20231016,124700,7667120800,28300,28250,28300,28250,122
|
|
20231016,124600,7663670300,28350,28300,28350,28250,360
|
|
20231016,124500,7653482300,28300,28300,28350,28300,825
|
|
20231016,124400,7630134000,28300,28250,28400,28250,1302
|
|
20231016,124300,7593281200,28250,28150,28250,28100,877
|
|
20231016,124200,7568527300,28200,28100,28200,28050,291
|
|
20231016,124100,7560345100,28100,28050,28100,28050,269
|
|
20231016,124000,7552788150,28100,28050,28100,28050,161
|
|
20231016,123900,7548272050,28050,28100,28100,28050,69
|
|
20231016,123800,7546336350,28050,28000,28050,27950,699
|
|
20231016,123700,7526777550,28000,28000,28000,27950,235
|
|
20231016,123600,7520198500,28000,28000,28000,27950,91
|
|
20231016,123500,7517652100,28000,28000,28000,28000,131
|
|
20231016,123400,7513984100,28000,28100,28100,28000,2733
|
|
20231016,123300,7437283300,28100,28100,28150,28100,2157
|
|
20231016,123200,7376671500,28150,28100,28150,28100,178
|
|
20231016,123100,7371661750,28100,28200,28200,28100,514
|
|
20231016,123000,7357187500,28200,28200,28300,28200,1693
|
|
20231016,122900,7309380850,28200,28100,28200,28050,549
|
|
20231016,122800,7293948800,28100,28050,28100,28000,462
|
|
20231016,122700,7281005400,28000,28000,28000,27950,269
|
|
20231016,122600,7273473600,28000,28050,28050,28000,486
|
|
20231016,122500,7259848000,28000,27950,28050,27950,702
|
|
20231016,122400,7240178000,28000,27900,28000,27850,819
|
|
20231016,122300,7217288300,27900,27750,28000,27750,1720
|
|
20231016,122200,7169376650,27950,28000,28000,27750,7969
|
|
20231016,122100,6947351250,28050,28000,28050,28000,327
|
|
20231016,122000,6938194500,28000,28000,28050,28000,228
|
|
20231016,121900,6931809050,28000,28000,28050,27950,901
|
|
20231016,121800,6906576850,28000,27950,28000,27950,1281
|
|
20231016,121700,6870737050,27950,28050,28050,27950,934
|
|
20231016,121600,6844593050,28000,28000,28000,27950,1643
|
|
20231016,121500,6798593350,28000,28100,28100,28000,1405
|
|
20231016,121400,6759225600,28050,28050,28100,28050,1796
|
|
20231016,121300,6708810550,28050,28100,28100,28050,2666
|
|
20231016,121200,6634023950,28050,28100,28100,28050,1036
|
|
20231016,121100,6604920950,28100,28100,28100,28100,286
|
|
20231016,121000,6596884350,28100,28150,28150,28100,229
|
|
20231016,120900,6590440650,28100,28100,28150,28100,448
|
|
20231016,120800,6577850300,28150,28150,28150,28100,382
|
|
20231016,120700,6567114150,28150,28150,28200,28100,980
|
|
20231016,120600,6539564950,28100,28100,28150,28100,744
|
|
20231016,120500,6518643850,28100,28100,28150,28100,686
|
|
20231016,120400,6499366600,28100,28150,28150,28100,384
|
|
20231016,120300,6488575700,28100,28150,28150,28100,288
|
|
20231016,120200,6480469100,28150,28200,28200,28150,248
|
|
20231016,120100,6473486800,28150,28200,28200,28150,482
|
|
20231016,120000,6459895150,28200,28200,28250,28150,1648
|
|
20231016,115900,6413427400,28200,28150,28200,28100,376
|
|
20231016,115800,6402840500,28050,28150,28200,28050,1735
|
|
20231016,115700,6354099800,28150,28200,28200,28100,1672
|
|
20231016,115600,6307033850,28200,28200,28250,28200,216
|
|
20231016,115500,6300934250,28200,28250,28250,28200,898
|
|
20231016,115400,6275604650,28300,28250,28300,28200,1341
|
|
20231016,115300,6237755400,28300,28350,28350,28300,836
|
|
20231016,115200,6214094300,28350,28350,28350,28350,674
|
|
20231016,115100,6194986400,28350,28400,28450,28350,1944
|
|
20231016,115000,6139781400,28450,28450,28450,28400,381
|
|
20231016,114900,6128942150,28450,28450,28500,28450,676
|
|
20231016,114800,6109703150,28450,28400,28450,28400,365
|
|
20231016,114700,6099319450,28400,28400,28450,28350,277
|
|
20231016,114600,6091450450,28350,28300,28350,28300,509
|
|
20231016,114500,6077038350,28300,28450,28450,28300,1613
|
|
20231016,114400,6031324900,28350,28400,28450,28350,763
|
|
20231016,114300,6009672350,28350,28450,28450,28350,1245
|
|
20231016,114200,5974342300,28450,28500,28550,28400,1769
|
|
20231016,114100,5923981050,28500,28550,28550,28500,426
|
|
20231016,114000,5911838950,28550,28550,28600,28500,587
|
|
20231016,113900,5895101000,28550,28500,28550,28500,266
|
|
20231016,113800,5887519950,28550,28650,28650,28550,4967
|
|
20231016,113700,5745584200,28600,28600,28650,28600,141
|
|
20231016,113600,5741551100,28600,28650,28650,28600,55
|
|
20231016,113500,5739977600,28700,28650,28700,28600,567
|
|
20231016,113400,5723734000,28650,28600,28650,28600,269
|
|
20231016,113300,5716027650,28650,28600,28650,28600,86
|
|
20231016,113200,5713565050,28650,28650,28650,28650,263
|
|
20231016,113100,5706030100,28650,28650,28650,28650,47
|
|
20231016,113000,5704683550,28650,28700,28700,28650,15
|
|
20231016,112900,5704253600,28700,28700,28700,28650,218
|
|
20231016,112800,5698000850,28700,28650,28700,28650,344
|
|
20231016,112700,5688143700,28600,28600,28650,28600,408
|
|
20231016,112600,5676474800,28600,28650,28650,28600,106
|
|
20231016,112500,5673438700,28650,28700,28700,28650,470
|
|
20231016,112400,5659973050,28700,28700,28700,28650,195
|
|
20231016,112300,5654381400,28650,28650,28700,28650,615
|
|
20231016,112200,5636759800,28700,28700,28700,28650,88
|
|
20231016,112100,5634238250,28650,28700,28700,28650,350
|
|
20231016,112000,5624194850,28700,28750,28750,28700,154
|
|
20231016,111900,5619772000,28750,28700,28750,28700,338
|
|
20231016,111800,5610065750,28700,28700,28750,28700,108
|
|
20231016,111700,5606964550,28700,28700,28750,28700,135
|
|
20231016,111600,5603090000,28700,28700,28750,28700,123
|
|
20231016,111500,5599558450,28700,28750,28750,28700,359
|
|
20231016,111400,5589255100,28700,28750,28750,28700,193
|
|
20231016,111300,5583707750,28850,28700,28850,28700,254
|
|
20231016,111200,5576398850,28700,28700,28800,28700,280
|
|
20231016,111100,5568338400,28650,28650,28850,28650,266
|
|
20231016,111000,5560709150,28600,28650,28750,28600,1716
|
|
20231016,110900,5511466300,28650,28600,28650,28600,414
|
|
20231016,110800,5499615900,28650,28600,28650,28550,178
|
|
20231016,110700,5494528400,28600,28550,28600,28500,367
|
|
20231016,110600,5484056950,28550,28600,28600,28500,2633
|
|
20231016,110500,5408887750,28550,28600,28650,28550,831
|
|
20231016,110400,5385119000,28650,28650,28700,28600,380
|
|
20231016,110300,5374233900,28650,28700,28750,28600,1554
|
|
20231016,110200,5329675800,28650,28650,28700,28600,701
|
|
20231016,110100,5309600200,28700,28650,28700,28550,5635
|
|
20231016,110000,5148401750,28650,28750,28800,28600,2593
|
|
20231016,105900,5074068000,28800,28750,28850,28750,624
|
|
20231016,105800,5056112900,28850,28800,28850,28650,3173
|
|
20231016,105700,4964835250,28800,28700,28800,28600,4831
|
|
20231016,105600,4826586800,28700,28950,28950,28650,11168
|
|
20231016,105500,4504603650,29000,29000,29000,28900,5042
|
|
20231016,105400,4358567350,29000,29050,29050,29000,99
|
|
20231016,105300,4355696300,29050,29000,29050,29000,212
|
|
20231016,105200,4349547050,29100,29050,29100,29000,76
|
|
20231016,105100,4347341700,29050,29050,29050,29000,1022
|
|
20231016,105000,4317653700,29050,29100,29100,29050,22
|
|
20231016,104900,4317014400,29100,29050,29100,29050,1234
|
|
20231016,104800,4281156150,29050,29050,29100,29050,87
|
|
20231016,104700,4278627550,29100,29100,29150,29100,2112
|
|
20231016,104600,4217168300,29150,29150,29150,29150,29
|
|
20231016,104500,4216322950,29100,29100,29100,29050,297
|
|
20231016,104400,4207681200,29050,29100,29100,29050,604
|
|
20231016,104300,4190111450,29050,29100,29100,29050,81
|
|
20231016,104200,4187756150,29100,29100,29100,29050,866
|
|
20231016,104100,4162556050,29100,29100,29200,29100,159
|
|
20231016,104000,4157918950,29100,29100,29150,29050,243
|
|
20231016,103900,4150845400,29100,29050,29150,29050,89
|
|
20231016,103800,4148256550,29050,29000,29050,29000,845
|
|
20231016,103700,4123713650,29050,29150,29150,28950,7690
|
|
20231016,103600,3900387500,29150,29150,29150,29100,1138
|
|
20231016,103500,3867215300,29150,29150,29200,29150,279
|
|
20231016,103400,3859077400,29150,29150,29150,29150,28
|
|
20231016,103300,3858261200,29150,29200,29200,29150,2951
|
|
20231016,103200,3772193500,29250,29300,29300,29250,1432
|
|
20231016,103100,3730279350,29300,29350,29350,29300,396
|
|
20231016,103000,3718675950,29350,29300,29350,29300,248
|
|
20231016,102900,3711398700,29300,29350,29350,29300,187
|
|
20231016,102800,3705911050,29300,29350,29400,29300,35
|
|
20231016,102700,3704884350,29350,29300,29350,29300,1253
|
|
20231016,102600,3668110050,29300,29250,29300,29250,150
|
|
20231016,102500,3663715750,29250,29200,29250,29200,285
|
|
20231016,102400,3655384250,29200,29200,29250,29150,3161
|
|
20231016,102300,3563102750,29250,29300,29300,29250,2668
|
|
20231016,102200,3485018600,29300,29300,29300,29250,545
|
|
20231016,102100,3469059650,29300,29300,29300,29300,74
|
|
20231016,102000,3466891450,29300,29300,29300,29250,189
|
|
20231016,101900,3461354300,29300,29350,29350,29300,2799
|
|
20231016,101800,3379297100,29350,29300,29350,29300,201
|
|
20231016,101700,3373402700,29300,29350,29500,29300,1341
|
|
20231016,101600,3334004900,29350,29500,29500,29350,1374
|
|
20231016,101500,3293509100,29550,29600,29600,29500,89
|
|
20231016,101400,3290877450,29550,29550,29600,29550,695
|
|
20231016,101300,3270335950,29600,29600,29650,29550,320
|
|
20231016,101200,3260865950,29600,29500,29600,29450,1478
|
|
20231016,101100,3217199500,29500,29400,29550,29400,1168
|
|
20231016,101000,3182788000,29450,29350,29450,29300,936
|
|
20231016,100900,3155346550,29400,29350,29400,29300,655
|
|
20231016,100800,3136121650,29300,29400,29450,29300,1289
|
|
20231016,100700,3098275550,29450,29400,29450,29350,689
|
|
20231016,100600,3078019200,29450,29500,29500,29450,475
|
|
20231016,100500,3064024050,29500,29550,29550,29450,537
|
|
20231016,100400,3048178650,29550,29450,29550,29450,250
|
|
20231016,100300,3040795500,29450,29500,29500,29400,329
|
|
20231016,100200,3031107650,29500,29500,29550,29450,932
|
|
20231016,100100,3003630150,29550,29600,29600,29500,202
|
|
20231016,100000,2997657450,29550,29550,29600,29500,639
|
|
20231016,095900,2978798350,29600,29600,29600,29550,192
|
|
20231016,095800,2973118400,29550,29550,29600,29550,239
|
|
20231016,095700,2966048500,29600,29600,29750,29600,215
|
|
20231016,095600,2959677100,29600,29650,29800,29600,856
|
|
20231016,095500,2934304550,29600,29700,29800,29600,1208
|
|
20231016,095400,2898442650,29750,29800,29800,29700,710
|
|
20231016,095300,2877339400,29750,29700,29800,29650,402
|
|
20231016,095200,2865402650,29700,29800,29800,29600,385
|
|
20231016,095100,2853961050,29850,29750,29850,29500,2004
|
|
20231016,095000,2794548450,29800,29750,29800,29550,1017
|
|
20231016,094900,2764378150,29600,29600,29750,29600,1147
|
|
20231016,094800,2730390150,29700,29600,29700,29550,1098
|
|
20231016,094700,2697896700,29600,29700,29700,29500,2622
|
|
20231016,094600,2620345300,29650,29650,29700,29650,195
|
|
20231016,094500,2614561300,29650,29750,29750,29650,636
|
|
20231016,094400,2595655700,29750,29650,29750,29650,448
|
|
20231016,094300,2582356750,29750,29800,29800,29650,2806
|
|
20231016,094200,2498993400,29800,29800,29800,29750,581
|
|
20231016,094100,2481699100,29800,29800,29850,29750,404
|
|
20231016,094000,2469654800,29750,29900,29900,29750,1178
|
|
20231016,093900,2434526450,29950,29950,29950,29850,1125
|
|
20231016,093800,2400901650,30050,29950,30050,29900,989
|
|
20231016,093700,2371267750,30000,30150,30150,30000,3534
|
|
20231016,093600,2265031900,30100,30000,30150,29950,2623
|
|
20231016,093500,2186150500,30050,30000,30050,29950,514
|
|
20231016,093400,2170725800,30050,30000,30050,30000,465
|
|
20231016,093300,2156772150,30050,29950,30050,29900,4673
|
|
20231016,093200,2016599700,29950,29900,30000,29850,1031
|
|
20231016,093100,1985731650,29850,29750,29850,29750,3247
|
|
20231016,093000,1889113100,29700,29750,29750,29700,661
|
|
20231016,092900,1869449500,29750,29650,29750,29600,775
|
|
20231016,092800,1846461350,29700,29650,29700,29600,615
|
|
20231016,092700,1828226450,29600,29650,29650,29600,1009
|
|
20231016,092600,1798338000,29650,29700,29750,29650,901
|
|
20231016,092500,1771582100,29750,29850,29850,29700,819
|
|
20231016,092400,1747196250,29850,29750,29850,29750,741
|
|
20231016,092300,1725129700,29800,29900,29900,29800,419
|
|
20231016,092200,1712625050,29900,29850,29900,29850,240
|
|
20231016,092100,1705454100,29850,29950,29950,29800,4331
|
|
20231016,092000,1576298900,29950,29900,30000,29900,1782
|
|
20231016,091900,1523000250,29950,29900,29950,29850,2474
|
|
20231016,091800,1449037500,29950,29900,29950,29850,924
|
|
20231016,091700,1421410350,29900,29950,29950,29850,946
|
|
20231016,091600,1393114500,29900,30050,30050,29900,2083
|
|
20231016,091500,1330778750,30050,29900,30050,29850,3285
|
|
20231016,091400,1232394800,29850,29850,29900,29800,3304
|
|
20231016,091300,1133843250,29850,29750,29850,29600,1519
|
|
20231016,091200,1088632150,29600,29700,29800,29600,980
|
|
20231016,091100,1059498500,29650,29550,29650,29500,1589
|
|
20231016,091000,1012446650,29550,29500,29600,29500,623
|
|
20231016,090900,994045400,29400,29600,29600,29300,523
|
|
20231016,090800,978651450,29600,29250,29600,29150,3602
|
|
20231016,090700,873091250,29250,29450,29550,29200,3695
|
|
20231016,090600,764666000,29500,29350,29500,29300,1265
|
|
20231016,090500,727438200,29350,29200,29400,29200,1743
|
|
20231016,090400,676465350,29200,29100,29250,29100,1572
|
|
20231016,090300,630667700,29150,29350,29350,29150,6430
|
|
20231016,090200,442823900,29300,29300,29450,29300,2421
|
|
20231016,090100,371745650,29300,29450,29600,29300,3742
|
|
20231016,090000,261821900,29500,29500,29500,29250,8815
|