615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,191100,15750316600,30900,30900,30900,30900,0
|
|
20231017,191000,15750316600,30900,30900,30900,30900,0
|
|
20231017,190900,15750316600,30900,30900,30900,30900,0
|
|
20231017,190800,15750316600,30900,30900,30900,30900,0
|
|
20231017,190700,15750316600,30900,30900,30900,30900,0
|
|
20231017,190600,15750316600,30900,30900,30900,30900,0
|
|
20231017,190500,15750316600,30900,30900,30900,30900,0
|
|
20231017,190400,15750316600,30900,30900,30900,30900,0
|
|
20231017,190300,15750316600,30900,30900,30900,30900,0
|
|
20231017,190200,15750316600,30900,30900,30900,30900,0
|
|
20231017,190100,15750316600,30900,30900,30900,30900,0
|
|
20231017,190000,15750316600,30900,30900,30900,30900,0
|
|
20231017,185900,15750316600,30900,30900,30900,30900,0
|
|
20231017,185800,15750316600,30900,30900,30900,30900,0
|
|
20231017,185700,15750316600,30900,30900,30900,30900,0
|
|
20231017,185600,15750316600,30900,30900,30900,30900,0
|
|
20231017,185500,15750316600,30900,30900,30900,30900,0
|
|
20231017,185400,15750316600,30900,30900,30900,30900,0
|
|
20231017,185300,15750316600,30900,30900,30900,30900,0
|
|
20231017,185200,15750316600,30900,30900,30900,30900,0
|
|
20231017,185100,15750316600,30900,30900,30900,30900,0
|
|
20231017,185000,15750316600,30900,30900,30900,30900,0
|
|
20231017,184900,15750316600,30900,30900,30900,30900,0
|
|
20231017,184800,15750316600,30900,30900,30900,30900,0
|
|
20231017,184700,15750316600,30900,30900,30900,30900,0
|
|
20231017,184600,15750316600,30900,30900,30900,30900,0
|
|
20231017,184500,15750316600,30900,30900,30900,30900,0
|
|
20231017,184400,15750316600,30900,30900,30900,30900,0
|
|
20231017,184300,15750316600,30900,30900,30900,30900,0
|
|
20231017,184200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,184100,15750316600,30900,30900,30900,30900,0
|
|
20231017,184000,15750316600,30900,30900,30900,30900,0
|
|
20231017,183900,15750316600,30900,30900,30900,30900,0
|
|
20231017,183800,15750316600,30900,30900,30900,30900,0
|
|
20231017,183700,15750316600,30900,30900,30900,30900,0
|
|
20231017,183600,15750316600,30900,30900,30900,30900,0
|
|
20231017,183500,15750316600,30900,30900,30900,30900,0
|
|
20231017,183400,15750316600,30900,30900,30900,30900,0
|
|
20231017,183300,15750316600,30900,30900,30900,30900,0
|
|
20231017,183200,15750316600,30900,30900,30900,30900,0
|
|
20231017,183100,15750316600,30900,30900,30900,30900,0
|
|
20231017,183000,15750316600,30900,30900,30900,30900,0
|
|
20231017,182900,15750316600,30900,30900,30900,30900,0
|
|
20231017,182800,15750316600,30900,30900,30900,30900,0
|
|
20231017,182700,15750316600,30900,30900,30900,30900,0
|
|
20231017,182600,15750316600,30900,30900,30900,30900,0
|
|
20231017,182500,15750316600,30900,30900,30900,30900,0
|
|
20231017,182400,15750316600,30900,30900,30900,30900,0
|
|
20231017,182300,15750316600,30900,30900,30900,30900,0
|
|
20231017,182200,15750316600,30900,30900,30900,30900,0
|
|
20231017,182100,15750316600,30900,30900,30900,30900,0
|
|
20231017,182000,15750316600,30900,30900,30900,30900,0
|
|
20231017,181900,15750316600,30900,30900,30900,30900,0
|
|
20231017,181800,15750316600,30900,30900,30900,30900,0
|
|
20231017,181700,15750316600,30900,30900,30900,30900,0
|
|
20231017,181600,15750316600,30900,30900,30900,30900,0
|
|
20231017,181500,15750316600,30900,30900,30900,30900,0
|
|
20231017,181400,15750316600,30900,30900,30900,30900,0
|
|
20231017,181300,15750316600,30900,30900,30900,30900,0
|
|
20231017,181200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,181100,15750316600,30900,30900,30900,30900,0
|
|
20231017,181000,15750316600,30900,30900,30900,30900,0
|
|
20231017,180900,15750316600,30900,30900,30900,30900,0
|
|
20231017,180800,15750316600,30900,30900,30900,30900,0
|
|
20231017,180700,15750316600,30900,30900,30900,30900,0
|
|
20231017,180600,15750316600,30900,30900,30900,30900,0
|
|
20231017,180500,15750316600,30900,30900,30900,30900,0
|
|
20231017,180400,15750316600,30900,30900,30900,30900,0
|
|
20231017,180300,15750316600,30900,30900,30900,30900,0
|
|
20231017,180200,15750316600,30900,30900,30900,30900,0
|
|
20231017,180100,15750316600,30900,30900,30900,30900,0
|
|
20231017,180000,15750316600,30900,30900,30900,30900,0
|
|
20231017,175900,15750316600,30900,30900,30900,30900,0
|
|
20231017,175800,15750316600,30900,30900,30900,30900,0
|
|
20231017,175700,15750316600,30900,30900,30900,30900,0
|
|
20231017,175600,15750316600,30900,30900,30900,30900,0
|
|
20231017,175500,15750316600,30900,30900,30900,30900,0
|
|
20231017,175400,15750316600,30900,30900,30900,30900,0
|
|
20231017,175300,15750316600,30900,30900,30900,30900,0
|
|
20231017,175200,15750316600,30900,30900,30900,30900,0
|
|
20231017,175100,15750316600,30900,30900,30900,30900,0
|
|
20231017,175000,15750316600,30900,30900,30900,30900,0
|
|
20231017,174900,15750316600,30900,30900,30900,30900,0
|
|
20231017,174800,15750316600,30900,30900,30900,30900,0
|
|
20231017,174700,15750316600,30900,30900,30900,30900,0
|
|
20231017,174600,15750316600,30900,30900,30900,30900,0
|
|
20231017,174500,15750316600,30900,30900,30900,30900,0
|
|
20231017,174400,15750316600,30900,30900,30900,30900,0
|
|
20231017,174300,15750316600,30900,30900,30900,30900,0
|
|
20231017,174200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,174100,15750316600,30900,30900,30900,30900,0
|
|
20231017,174000,15750316600,30900,30900,30900,30900,0
|
|
20231017,173900,15750316600,30900,30900,30900,30900,0
|
|
20231017,173800,15750316600,30900,30900,30900,30900,0
|
|
20231017,173700,15750316600,30900,30900,30900,30900,0
|
|
20231017,173600,15750316600,30900,30900,30900,30900,0
|
|
20231017,173500,15750316600,30900,30900,30900,30900,0
|
|
20231017,173400,15750316600,30900,30900,30900,30900,0
|
|
20231017,173300,15750316600,30900,30900,30900,30900,0
|
|
20231017,173200,15750316600,30900,30900,30900,30900,0
|
|
20231017,173100,15750316600,30900,30900,30900,30900,0
|
|
20231017,173000,15750316600,30900,30900,30900,30900,0
|
|
20231017,172900,15750316600,30900,30900,30900,30900,0
|
|
20231017,172800,15750316600,30900,30900,30900,30900,0
|
|
20231017,172700,15750316600,30900,30900,30900,30900,0
|
|
20231017,172600,15750316600,30900,30900,30900,30900,0
|
|
20231017,172500,15750316600,30900,30900,30900,30900,0
|
|
20231017,172400,15750316600,30900,30900,30900,30900,0
|
|
20231017,172300,15750316600,30900,30900,30900,30900,0
|
|
20231017,172200,15750316600,30900,30900,30900,30900,0
|
|
20231017,172100,15750316600,30900,30900,30900,30900,0
|
|
20231017,172000,15750316600,30900,30900,30900,30900,0
|
|
20231017,171900,15750316600,30900,30900,30900,30900,0
|
|
20231017,171800,15750316600,30900,30900,30900,30900,0
|
|
20231017,171700,15750316600,30900,30900,30900,30900,0
|
|
20231017,171600,15750316600,30900,30900,30900,30900,0
|
|
20231017,171500,15750316600,30900,30900,30900,30900,0
|
|
20231017,171400,15750316600,30900,30900,30900,30900,0
|
|
20231017,171300,15750316600,30900,30900,30900,30900,0
|
|
20231017,171200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,171100,15750316600,30900,30900,30900,30900,0
|
|
20231017,171000,15750316600,30900,30900,30900,30900,0
|
|
20231017,170900,15750316600,30900,30900,30900,30900,0
|
|
20231017,170800,15750316600,30900,30900,30900,30900,0
|
|
20231017,170700,15750316600,30900,30900,30900,30900,0
|
|
20231017,170600,15750316600,30900,30900,30900,30900,0
|
|
20231017,170500,15750316600,30900,30900,30900,30900,0
|
|
20231017,170400,15750316600,30900,30900,30900,30900,0
|
|
20231017,170300,15750316600,30900,30900,30900,30900,0
|
|
20231017,170200,15750316600,30900,30900,30900,30900,0
|
|
20231017,170100,15750316600,30900,30900,30900,30900,0
|
|
20231017,170000,15750316600,30900,30900,30900,30900,0
|
|
20231017,165900,15750316600,30900,30900,30900,30900,0
|
|
20231017,165800,15750316600,30900,30900,30900,30900,0
|
|
20231017,165700,15750316600,30900,30900,30900,30900,0
|
|
20231017,165600,15750316600,30900,30900,30900,30900,0
|
|
20231017,165500,15750316600,30900,30900,30900,30900,0
|
|
20231017,165400,15750316600,30900,30900,30900,30900,0
|
|
20231017,165300,15750316600,30900,30900,30900,30900,0
|
|
20231017,165200,15750316600,30900,30900,30900,30900,0
|
|
20231017,165100,15750316600,30900,30900,30900,30900,0
|
|
20231017,165000,15750316600,30900,30900,30900,30900,0
|
|
20231017,164900,15750316600,30900,30900,30900,30900,0
|
|
20231017,164800,15750316600,30900,30900,30900,30900,0
|
|
20231017,164700,15750316600,30900,30900,30900,30900,0
|
|
20231017,164600,15750316600,30900,30900,30900,30900,0
|
|
20231017,164500,15750316600,30900,30900,30900,30900,0
|
|
20231017,164400,15750316600,30900,30900,30900,30900,0
|
|
20231017,164300,15750316600,30900,30900,30900,30900,0
|
|
20231017,164200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,164100,15750316600,30900,30900,30900,30900,0
|
|
20231017,164000,15750316600,30900,30900,30900,30900,0
|
|
20231017,163900,15750316600,30900,30900,30900,30900,0
|
|
20231017,163800,15750316600,30900,30900,30900,30900,0
|
|
20231017,163700,15750316600,30900,30900,30900,30900,0
|
|
20231017,163600,15750316600,30900,30900,30900,30900,0
|
|
20231017,163500,15750316600,30900,30900,30900,30900,0
|
|
20231017,163400,15750316600,30900,30900,30900,30900,0
|
|
20231017,163300,15750316600,30900,30900,30900,30900,0
|
|
20231017,163200,15750316600,30900,30900,30900,30900,0
|
|
20231017,163100,15750316600,30900,30900,30900,30900,0
|
|
20231017,163000,15750316600,30900,30900,30900,30900,0
|
|
20231017,162900,15750316600,30900,30900,30900,30900,0
|
|
20231017,162800,15750316600,30900,30900,30900,30900,0
|
|
20231017,162700,15750316600,30900,30900,30900,30900,0
|
|
20231017,162600,15750316600,30900,30900,30900,30900,0
|
|
20231017,162500,15750316600,30900,30900,30900,30900,0
|
|
20231017,162400,15750316600,30900,30900,30900,30900,0
|
|
20231017,162300,15750316600,30900,30900,30900,30900,0
|
|
20231017,162200,15750316600,30900,30900,30900,30900,0
|
|
20231017,162100,15750316600,30900,30900,30900,30900,0
|
|
20231017,162000,15750316600,30900,30900,30900,30900,0
|
|
20231017,161900,15750316600,30900,30900,30900,30900,0
|
|
20231017,161800,15750316600,30900,30900,30900,30900,0
|
|
20231017,161700,15750316600,30900,30900,30900,30900,0
|
|
20231017,161600,15750316600,30900,30900,30900,30900,0
|
|
20231017,161500,15750316600,30900,30900,30900,30900,0
|
|
20231017,161400,15750316600,30900,30900,30900,30900,0
|
|
20231017,161300,15750316600,30900,30900,30900,30900,0
|
|
20231017,161200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,161100,15750316600,30900,30900,30900,30900,0
|
|
20231017,161000,15750316600,30900,30900,30900,30900,0
|
|
20231017,160900,15750316600,30900,30900,30900,30900,0
|
|
20231017,160800,15750316600,30900,30900,30900,30900,0
|
|
20231017,160700,15750316600,30900,30900,30900,30900,0
|
|
20231017,160600,15750316600,30900,30900,30900,30900,0
|
|
20231017,160500,15750316600,30900,30900,30900,30900,0
|
|
20231017,160400,15750316600,30900,30900,30900,30900,0
|
|
20231017,160300,15750316600,30900,30900,30900,30900,0
|
|
20231017,160200,15750316600,30900,30900,30900,30900,0
|
|
20231017,160100,15750316600,30900,30900,30900,30900,0
|
|
20231017,160000,15750316600,30900,30900,30900,30900,0
|
|
20231017,155900,15750316600,30900,30900,30900,30900,0
|
|
20231017,155800,15750316600,30900,30900,30900,30900,0
|
|
20231017,155700,15750316600,30900,30900,30900,30900,0
|
|
20231017,155600,15750316600,30900,30900,30900,30900,0
|
|
20231017,155500,15750316600,30900,30900,30900,30900,0
|
|
20231017,155400,15750316600,30900,30900,30900,30900,0
|
|
20231017,155300,15750316600,30900,30900,30900,30900,0
|
|
20231017,155200,15750316600,30900,30900,30900,30900,0
|
|
20231017,155100,15750316600,30900,30900,30900,30900,0
|
|
20231017,155000,15750316600,30900,30900,30900,30900,0
|
|
20231017,154900,15750316600,30900,30900,30900,30900,0
|
|
20231017,154800,15750316600,30900,30900,30900,30900,0
|
|
20231017,154700,15750316600,30900,30900,30900,30900,0
|
|
20231017,154600,15750316600,30900,30900,30900,30900,0
|
|
20231017,154500,15750316600,30900,30900,30900,30900,0
|
|
20231017,154400,15750316600,30900,30900,30900,30900,0
|
|
20231017,154300,15750316600,30900,30900,30900,30900,0
|
|
20231017,154200,15750316600,30900,30900,30900,30900,9251
|
|
20231017,154100,15750316600,30900,30900,30900,30900,0
|
|
20231017,154000,15750316600,30900,30900,30900,30900,0
|
|
20231017,153900,15750316600,30900,30900,30900,30900,0
|
|
20231017,153800,15750316600,30900,30900,30900,30900,0
|
|
20231017,153700,15750316600,30900,30900,30900,30900,0
|
|
20231017,153600,15750316600,30900,30900,30900,30900,0
|
|
20231017,153500,15750316600,30900,30900,30900,30900,0
|
|
20231017,153400,15750316600,30900,30900,30900,30900,0
|
|
20231017,153300,15750316600,30900,30900,30900,30900,0
|
|
20231017,153200,15750316600,30900,30900,30900,30900,0
|
|
20231017,153100,15750316600,30900,30900,30900,30900,0
|
|
20231017,153000,15750316600,30900,30900,30900,30900,9251
|
|
20231017,152900,15464460700,30950,30950,30950,30950,0
|
|
20231017,152800,15464460700,30950,30950,30950,30950,0
|
|
20231017,152700,15464460700,30950,30950,30950,30950,0
|
|
20231017,152600,15464460700,30950,30950,30950,30950,0
|
|
20231017,152500,15464460700,30950,30950,30950,30950,0
|
|
20231017,152400,15464460700,30950,30950,30950,30950,0
|
|
20231017,152300,15464460700,30950,30950,30950,30950,0
|
|
20231017,152200,15464460700,30950,30950,30950,30950,0
|
|
20231017,152100,15464460700,30950,30950,30950,30950,0
|
|
20231017,152000,15464460700,30950,30950,30950,30950,0
|
|
20231017,151900,15464460700,30950,30950,31000,30950,753
|
|
20231017,151800,15441151450,31000,31000,31000,30950,757
|
|
20231017,151700,15417704800,31000,31050,31050,31000,195
|
|
20231017,151600,15411659750,31000,31050,31050,31000,215
|
|
20231017,151500,15404994000,31000,31000,31000,31000,1323
|
|
20231017,151400,15363981000,30950,31000,31000,30950,845
|
|
20231017,151300,15337791000,30950,31000,31000,30950,141
|
|
20231017,151200,15333424200,31050,31000,31050,30950,105
|
|
20231017,151100,15330166300,31000,30950,31000,30950,1065
|
|
20231017,151000,15297151350,31000,30950,31000,30950,284
|
|
20231017,150900,15288357650,30950,30950,30950,30900,455
|
|
20231017,150800,15274284850,30900,30900,31000,30900,143
|
|
20231017,150700,15269865900,30900,31000,31000,30900,996
|
|
20231017,150600,15239021350,31000,31050,31050,31000,530
|
|
20231017,150500,15222591050,31000,31000,31050,31000,853
|
|
20231017,150400,15196145300,31000,31000,31000,30900,1219
|
|
20231017,150300,15158441600,31000,31000,31000,30950,243
|
|
20231017,150200,15150911350,31000,30950,31000,30950,56
|
|
20231017,150100,15149175500,30950,30900,30950,30900,239
|
|
20231017,150000,15141785950,30900,30950,30950,30850,203
|
|
20231017,145900,15135507400,30900,30900,31050,30850,581
|
|
20231017,145800,15117559900,30900,30900,31050,30850,1703
|
|
20231017,145700,15064917750,30950,30950,31000,30900,634
|
|
20231017,145600,15045318750,30950,30950,31050,30900,820
|
|
20231017,145500,15019950000,30950,30950,31050,30900,1236
|
|
20231017,145400,14981700850,30950,31050,31100,30950,1808
|
|
20231017,145300,14925591650,31050,31100,31100,30950,753
|
|
20231017,145200,14902238800,31050,31100,31150,31050,370
|
|
20231017,145100,14890740450,31100,31100,31150,31100,405
|
|
20231017,145000,14878133200,31150,31100,31150,31000,1166
|
|
20231017,144900,14841870500,31100,31150,31150,31050,1917
|
|
20231017,144800,14782164050,31100,31150,31150,31050,908
|
|
20231017,144700,14753888150,31100,31150,31150,31000,789
|
|
20231017,144600,14729357350,31150,31000,31150,31000,1299
|
|
20231017,144500,14688977750,31000,31050,31050,30950,2932
|
|
20231017,144400,14598224450,31050,31100,31100,30950,669
|
|
20231017,144300,14577483400,31050,31050,31050,31000,297
|
|
20231017,144200,14568265550,31100,31050,31100,31000,94
|
|
20231017,144100,14565347450,31000,31100,31100,31000,796
|
|
20231017,144000,14540636900,31050,31150,31150,31050,436
|
|
20231017,143900,14527073050,31100,31100,31150,31050,353
|
|
20231017,143800,14516093650,31100,31100,31150,31000,786
|
|
20231017,143700,14491658800,31100,31000,31150,31000,2264
|
|
20231017,143600,14421330350,31050,31000,31050,31000,554
|
|
20231017,143500,14404144000,31000,31050,31100,31000,1135
|
|
20231017,143400,14368902850,31000,31000,31100,30950,1175
|
|
20231017,143300,14332471150,30900,30950,31000,30900,337
|
|
20231017,143200,14322032200,30950,30950,31000,30950,291
|
|
20231017,143100,14313024750,30950,31000,31050,30850,722
|
|
20231017,143000,14290698850,31000,30950,31000,30900,601
|
|
20231017,142900,14272086850,30950,30850,30950,30800,735
|
|
20231017,142800,14249403900,30850,30950,30950,30850,1168
|
|
20231017,142700,14213354200,30950,30950,31000,30950,116
|
|
20231017,142600,14209761000,30950,30900,30950,30900,465
|
|
20231017,142500,14195383050,30900,31000,31000,30850,763
|
|
20231017,142400,14171812450,30950,30950,31000,30900,386
|
|
20231017,142300,14159882250,30900,30950,30950,30900,637
|
|
20231017,142200,14140176400,30900,30900,30950,30850,618
|
|
20231017,142100,14121104250,30900,30950,31000,30850,1838
|
|
20231017,142000,14064357750,30900,31050,31050,30900,241
|
|
20231017,141900,14056907900,30900,31100,31100,30900,1035
|
|
20231017,141800,14024845050,31050,31000,31050,31000,320
|
|
20231017,141700,14014914950,31000,31000,31050,31000,853
|
|
20231017,141600,13988468700,31000,31050,31100,31000,1244
|
|
20231017,141500,13949836500,31100,31000,31100,30950,171
|
|
20231017,141400,13944533400,31000,30950,31000,30950,267
|
|
20231017,141300,13936260550,31000,31000,31050,30950,819
|
|
20231017,141200,13910886200,31000,31050,31050,31000,358
|
|
20231017,141100,13899784400,31050,31100,31100,31050,244
|
|
20231017,141000,13892199000,31100,31000,31200,30950,1387
|
|
20231017,140900,13849092850,30950,30950,31000,30900,599
|
|
20231017,140800,13830538200,30900,30850,30950,30800,154
|
|
20231017,140700,13825787350,30800,30800,30900,30750,1025
|
|
20231017,140600,13794208250,30900,30850,30950,30800,426
|
|
20231017,140500,13781066700,30800,30850,30850,30700,5460
|
|
20231017,140400,13613112950,30800,30950,31000,30750,3729
|
|
20231017,140300,13497977450,31000,31100,31100,30950,1856
|
|
20231017,140200,13440390550,31100,31100,31150,31050,1329
|
|
20231017,140100,13399066200,31100,31250,31250,31100,977
|
|
20231017,140000,13368653750,31250,31150,31250,31150,904
|
|
20231017,135900,13340450550,31200,31100,31200,31050,1160
|
|
20231017,135800,13304351100,31050,31200,31300,31050,2524
|
|
20231017,135700,13225712450,31300,31250,31450,31250,22471
|
|
20231017,135600,12522094450,31200,31150,31250,31150,447
|
|
20231017,135500,12508150850,31200,31150,31200,31050,2186
|
|
20231017,135400,12440134600,31200,31200,31200,31100,359
|
|
20231017,135300,12428943900,31200,31100,31200,31100,1035
|
|
20231017,135200,12396716450,31100,31150,31200,30900,1707
|
|
20231017,135100,12343681900,31100,30950,31100,30950,1884
|
|
20231017,135000,12285177450,30950,30950,31000,30900,623
|
|
20231017,134900,12265886850,30950,31000,31100,30900,1487
|
|
20231017,134800,12219849700,31000,31000,31100,30950,564
|
|
20231017,134700,12202364350,30950,30950,31000,30900,1131
|
|
20231017,134600,12167361800,30950,31000,31050,30950,1121
|
|
20231017,134500,12132635600,31050,31050,31100,31000,2272
|
|
20231017,134400,12062192650,31050,31050,31100,31000,2016
|
|
20231017,134300,11999591650,31050,31250,31250,31050,5520
|
|
20231017,134200,11827741400,31250,31200,31250,31200,572
|
|
20231017,134100,11809881000,31200,31200,31250,31200,943
|
|
20231017,134000,11780452850,31250,31300,31300,31150,1067
|
|
20231017,133900,11747138350,31250,31250,31300,31250,592
|
|
20231017,133800,11728623500,31300,31250,31300,31250,725
|
|
20231017,133700,11705952700,31200,31250,31300,31150,1032
|
|
20231017,133600,11673753150,31300,31250,31350,31250,430
|
|
20231017,133500,11660286000,31250,31200,31300,31150,2346
|
|
20231017,133400,11587076850,31200,31250,31300,31200,1740
|
|
20231017,133300,11532741150,31250,31350,31400,31250,2244
|
|
20231017,133200,11462416950,31350,31450,31500,31350,1741
|
|
20231017,133100,11407721050,31400,31450,31500,31350,2963
|
|
20231017,133000,11314601350,31450,31500,31500,31350,4453
|
|
20231017,132900,11174455700,31450,31400,31500,31300,5150
|
|
20231017,132800,11012757150,31350,31400,31450,31200,3685
|
|
20231017,132700,10897234750,31350,31500,31550,31350,4110
|
|
20231017,132600,10768006800,31500,31450,31500,31350,10727
|
|
20231017,132500,10430357600,31450,31150,31500,31150,19015
|
|
20231017,132400,9833727950,31150,31100,31150,31000,3215
|
|
20231017,132300,9733693250,31050,31000,31100,30950,5181
|
|
20231017,132200,9572945200,31000,30950,31000,30950,8260
|
|
20231017,132100,9317044950,30950,30650,30950,30650,16348
|
|
20231017,132000,8813594300,30650,30600,30650,30600,446
|
|
20231017,131900,8799927200,30550,30650,30650,30500,231
|
|
20231017,131800,8792866350,30550,30600,30600,30550,395
|
|
20231017,131700,8780781800,30600,30650,30650,30600,1193
|
|
20231017,131600,8744264200,30600,30650,30650,30600,524
|
|
20231017,131500,8728215750,30650,30650,30700,30600,2434
|
|
20231017,131400,8653614050,30650,30650,30650,30600,762
|
|
20231017,131300,8630261650,30650,30650,30650,30600,1042
|
|
20231017,131200,8598331350,30600,30650,30650,30600,246
|
|
20231017,131100,8590794650,30650,30600,30650,30600,839
|
|
20231017,131000,8565114400,30550,30600,30600,30550,635
|
|
20231017,130900,8545692050,30550,30600,30600,30550,215
|
|
20231017,130800,8539115200,30600,30550,30600,30500,1789
|
|
20231017,130700,8484460600,30550,30550,30550,30450,494
|
|
20231017,130600,8469377050,30550,30450,30550,30450,924
|
|
20231017,130500,8441183200,30450,30450,30500,30450,713
|
|
20231017,130400,8419452350,30450,30450,30500,30450,276
|
|
20231017,130300,8411040950,30500,30500,30500,30450,277
|
|
20231017,130200,8402595850,30500,30500,30550,30500,546
|
|
20231017,130100,8385941150,30500,30450,30500,30450,326
|
|
20231017,130000,8376005250,30500,30500,30500,30450,399
|
|
20231017,125900,8363835800,30500,30450,30500,30450,403
|
|
20231017,125800,8351549400,30450,30400,30450,30350,379
|
|
20231017,125700,8340023150,30400,30400,30400,30350,406
|
|
20231017,125600,8327681350,30350,30350,30400,30350,41
|
|
20231017,125500,8326435500,30350,30400,30400,30350,542
|
|
20231017,125400,8309975050,30400,30350,30400,30350,255
|
|
20231017,125300,8302225600,30350,30350,30350,30300,57
|
|
20231017,125200,8300495750,30350,30400,30400,30300,390
|
|
20231017,125100,8288672400,30400,30350,30400,30350,44
|
|
20231017,125000,8287335250,30400,30300,30400,30300,323
|
|
20231017,124900,8277539200,30300,30350,30400,30300,112
|
|
20231017,124800,8274141950,30400,30400,30400,30300,42
|
|
20231017,124700,8272866550,30400,30400,30400,30300,449
|
|
20231017,124600,8259245550,30350,30400,30400,30350,82
|
|
20231017,124500,8256756000,30400,30450,30500,30400,73
|
|
20231017,124400,8254536300,30500,30500,30500,30500,34
|
|
20231017,124300,8253499300,30350,30400,30500,30350,231
|
|
20231017,124200,8246475900,30400,30450,30450,30400,75
|
|
20231017,124100,8244195100,30400,30450,30450,30400,76
|
|
20231017,124000,8241881650,30450,30450,30500,30400,518
|
|
20231017,123900,8226098400,30500,30400,30500,30350,70
|
|
20231017,123800,8223970700,30400,30400,30400,30400,194
|
|
20231017,123700,8218073100,30400,30400,30450,30400,142
|
|
20231017,123600,8213755450,30400,30350,30400,30350,506
|
|
20231017,123500,8198373100,30350,30350,30350,30350,21
|
|
20231017,123400,8197735750,30350,30400,30400,30350,119
|
|
20231017,123300,8194121750,30400,30350,30400,30350,363
|
|
20231017,123200,8183088800,30300,30400,30550,30300,742
|
|
20231017,123100,8160497300,30450,30500,30500,30400,277
|
|
20231017,123000,8152074200,30450,30500,30500,30450,4129
|
|
20231017,122900,8026141200,30500,30550,30550,30500,290
|
|
20231017,122800,8017294650,30550,30500,30550,30500,587
|
|
20231017,122700,7999367750,30500,30600,30600,30500,943
|
|
20231017,122600,7970564900,30650,30600,30650,30550,369
|
|
20231017,122500,7959280350,30600,30650,30650,30600,448
|
|
20231017,122400,7945561250,30650,30600,30700,30550,586
|
|
20231017,122300,7927612350,30600,30700,30700,30600,1512
|
|
20231017,122200,7881243100,30700,30700,30750,30700,1073
|
|
20231017,122100,7848258100,30750,30700,30750,30650,679
|
|
20231017,122000,7827394900,30750,30650,30750,30650,1142
|
|
20231017,121900,7792331200,30650,30650,30650,30600,355
|
|
20231017,121800,7781455000,30650,30600,30700,30550,1082
|
|
20231017,121700,7748302450,30600,30400,30800,30400,14034
|
|
20231017,121600,7319234800,30400,30300,30450,30300,5574
|
|
20231017,121500,7149837150,30350,30400,30400,30350,514
|
|
20231017,121400,7134232250,30400,30350,30400,30350,1082
|
|
20231017,121300,7101363250,30350,30350,30400,30300,2606
|
|
20231017,121200,7022270750,30350,30300,30350,30300,930
|
|
20231017,121100,6994055450,30350,30250,30350,30250,2126
|
|
20231017,121000,6929638400,30250,30150,30250,30100,4330
|
|
20231017,120900,6798786950,30150,30150,30200,30100,710
|
|
20231017,120800,6777385050,30150,30100,30150,30100,423
|
|
20231017,120700,6764632150,30100,30050,30100,30050,406
|
|
20231017,120600,6752413000,30050,30050,30100,30050,191
|
|
20231017,120500,6746672800,30050,30100,30100,30050,110
|
|
20231017,120400,6743367250,30050,30100,30150,30050,498
|
|
20231017,120300,6728359650,30100,30100,30150,30100,121
|
|
20231017,120200,6724717000,30100,30100,30100,30100,2078
|
|
20231017,120100,6662169200,30100,30100,30100,30000,211
|
|
20231017,120000,6655830900,30100,30050,30100,30050,418
|
|
20231017,115900,6643254650,30050,30050,30100,30050,506
|
|
20231017,115800,6628046500,30050,30050,30100,30050,348
|
|
20231017,115700,6617589050,30000,30000,30000,30000,566
|
|
20231017,115600,6600609050,29950,30050,30100,29950,431
|
|
20231017,115500,6587652300,30000,30000,30000,30000,176
|
|
20231017,115400,6582372300,30050,30000,30050,30000,71
|
|
20231017,115300,6580241950,30000,30050,30050,30000,195
|
|
20231017,115200,6574383700,30050,30100,30100,30050,647
|
|
20231017,115100,6554913150,30050,30100,30100,30050,910
|
|
20231017,115000,6527522200,30100,30100,30100,30100,10
|
|
20231017,114900,6527221200,30100,30150,30150,30100,256
|
|
20231017,114800,6519511050,30200,30100,30200,30100,518
|
|
20231017,114700,6503881650,30100,30100,30100,30100,16
|
|
20231017,114600,6503400050,30100,30150,30150,30100,144
|
|
20231017,114500,6499065050,30150,30150,30150,30100,235
|
|
20231017,114400,6491980350,30200,30150,30200,30150,747
|
|
20231017,114300,6469438750,30150,30050,30150,30050,324
|
|
20231017,114200,6459686800,30100,30100,30100,30100,154
|
|
20231017,114100,6455051400,30100,30050,30100,30050,154
|
|
20231017,114000,6450423100,30150,30150,30200,30050,674
|
|
20231017,113900,6430094550,30100,30050,30100,30050,35
|
|
20231017,113800,6429041800,30050,30150,30150,30050,1079
|
|
20231017,113700,6396564350,30150,30150,30150,30150,335
|
|
20231017,113600,6386464100,30200,30100,30200,30100,565
|
|
20231017,113500,6369409750,30100,30100,30150,30100,46
|
|
20231017,113400,6368023150,30000,30150,30200,30000,1337
|
|
20231017,113300,6327711900,30150,30100,30150,30050,2976
|
|
20231017,113200,6238003300,30050,30100,30100,30000,426
|
|
20231017,113100,6225181800,30050,30000,30050,30000,78
|
|
20231017,113000,6222841300,30000,29950,30000,29950,429
|
|
20231017,112900,6209972150,29950,29950,30000,29950,273
|
|
20231017,112800,6201782900,29950,29950,30000,29950,850
|
|
20231017,112700,6176289800,29950,29950,29950,29950,10
|
|
20231017,112600,6175990300,30000,29900,30000,29900,65
|
|
20231017,112500,6174045400,30000,30000,30050,29900,204
|
|
20231017,112400,6167932650,30000,29900,30000,29900,674
|
|
20231017,112300,6147719100,29850,29750,29850,29750,141
|
|
20231017,112200,6143514950,29750,29800,29800,29750,1099
|
|
20231017,112100,6110769350,29850,29850,29850,29850,31
|
|
20231017,112000,6109844000,29900,29900,30000,29900,448
|
|
20231017,111900,6096441150,29900,29850,29900,29800,752
|
|
20231017,111800,6074000800,29900,29950,29950,29850,2166
|
|
20231017,111700,6009191150,29950,29950,29950,29950,45
|
|
20231017,111600,6007843400,29950,30150,30150,29950,520
|
|
20231017,111500,5992179000,30100,29950,30100,29950,648
|
|
20231017,111400,5972711250,30100,30000,30100,29900,970
|
|
20231017,111300,5943676550,29950,29950,30200,29950,73
|
|
20231017,111200,5941489250,30200,30000,30200,29950,654
|
|
20231017,111100,5921818750,30000,29950,30000,29950,72
|
|
20231017,111000,5919661500,29950,30000,30100,29950,185
|
|
20231017,110900,5914112900,30000,30000,30200,30000,404
|
|
20231017,110800,5901946650,30000,29950,30000,29900,2296
|
|
20231017,110700,5833083050,29900,29900,29950,29850,589
|
|
20231017,110600,5815467050,29900,29950,29950,29900,930
|
|
20231017,110500,5787620300,29950,30050,30200,29950,2460
|
|
20231017,110400,5713770250,30050,30050,30300,30050,2214
|
|
20231017,110300,5647139350,30100,30050,30100,30050,1225
|
|
20231017,110200,5610313100,30150,30150,30150,30100,1469
|
|
20231017,110100,5566035950,30150,30300,30300,30150,2118
|
|
20231017,110000,5501942500,30350,30350,30400,30300,910
|
|
20231017,105900,5474303450,30350,30400,30400,30350,1569
|
|
20231017,105800,5426643400,30400,30250,30400,30200,4705
|
|
20231017,105700,5284165000,30250,30300,30300,30200,2829
|
|
20231017,105600,5198645250,30250,30250,30300,30200,2708
|
|
20231017,105500,5116773200,30250,30150,30250,30100,973
|
|
20231017,105400,5087400400,30150,30100,30150,30050,1437
|
|
20231017,105300,5044134900,30200,30250,30250,30100,1662
|
|
20231017,105200,4994030200,30200,30200,30250,30200,2603
|
|
20231017,105100,4915400900,30200,30150,30200,30150,1382
|
|
20231017,105000,4873730700,30100,30050,30100,30050,953
|
|
20231017,104900,4845047450,30050,30050,30100,30050,1409
|
|
20231017,104800,4802639800,30100,30000,30100,30000,1940
|
|
20231017,104700,4744348000,30050,30050,30050,29950,119
|
|
20231017,104600,4740779750,29950,30000,30050,29950,259
|
|
20231017,104500,4733011950,30000,30000,30000,29950,698
|
|
20231017,104400,4712072500,29950,29950,30000,29950,608
|
|
20231017,104300,4693838300,30000,30000,30050,29950,1043
|
|
20231017,104200,4662546900,30000,30050,30100,30000,1009
|
|
20231017,104100,4632265050,30100,29850,30100,29850,2376
|
|
20231017,104000,4560985450,29950,29950,30000,29850,756
|
|
20231017,103900,4538343650,29850,29850,30000,29850,2266
|
|
20231017,103800,4470525050,29850,29850,29900,29850,239
|
|
20231017,103700,4463386600,29900,29900,29900,29900,153
|
|
20231017,103600,4458811900,29900,29800,29900,29800,969
|
|
20231017,103500,4429913900,29800,29900,29900,29700,916
|
|
20231017,103400,4402629700,29850,29900,29950,29850,1874
|
|
20231017,103300,4346639050,29900,29900,29950,29900,796
|
|
20231017,103200,4322810400,29900,29850,29900,29850,701
|
|
20231017,103100,4301854150,29850,29900,29950,29850,875
|
|
20231017,103000,4275712900,29900,29900,29900,29850,1241
|
|
20231017,102900,4238625600,29900,29850,29900,29850,1180
|
|
20231017,102800,4203346700,29850,29800,29900,29800,2494
|
|
20231017,102700,4128847050,29800,29850,29850,29800,800
|
|
20231017,102600,4104980150,29850,29800,29850,29750,391
|
|
20231017,102500,4093320850,29850,29850,29900,29800,350
|
|
20231017,102400,4082879050,29850,29750,29900,29450,2729
|
|
20231017,102300,4001554550,29750,29800,29800,29750,1084
|
|
20231017,102200,3969295700,29800,29650,29800,29650,2249
|
|
20231017,102100,3902423750,29650,29650,29650,29400,564
|
|
20231017,102000,3885747500,29650,29700,29700,29600,1067
|
|
20231017,101900,3854115850,29700,29650,29750,29650,1295
|
|
20231017,101800,3815663050,29700,29600,29700,29550,1251
|
|
20231017,101700,3778589900,29600,29500,29600,29450,670
|
|
20231017,101600,3758812250,29500,29500,29550,29500,757
|
|
20231017,101500,3736478300,29500,29500,29500,29450,590
|
|
20231017,101400,3719073800,29450,29350,29500,29350,1331
|
|
20231017,101300,3679905050,29350,29300,29350,29300,948
|
|
20231017,101200,3652098950,29300,29300,29300,29300,556
|
|
20231017,101100,3635808150,29250,29200,29250,29200,133
|
|
20231017,101000,3631921400,29200,29250,29250,29200,189
|
|
20231017,100900,3626394650,29250,29150,29250,29150,838
|
|
20231017,100800,3601914500,29150,29200,29200,29150,77
|
|
20231017,100700,3599666750,29250,29150,29250,29150,438
|
|
20231017,100600,3586875500,29100,29050,29150,29000,1006
|
|
20231017,100500,3557616800,29000,29050,29050,29000,828
|
|
20231017,100400,3533604150,29000,29150,29150,29000,1331
|
|
20231017,100300,3494888500,29150,29200,29200,29150,370
|
|
20231017,100200,3484100750,29200,29150,29200,29100,1021
|
|
20231017,100100,3454335850,29150,29150,29150,29100,1428
|
|
20231017,100000,3412775900,29100,29050,29150,29050,742
|
|
20231017,095900,3391194900,29050,28950,29050,28950,179
|
|
20231017,095800,3386003900,28950,28900,28950,28900,183
|
|
20231017,095700,3380706850,28950,28950,28950,28900,142
|
|
20231017,095600,3376601150,28950,28850,28950,28850,1092
|
|
20231017,095500,3345037250,28800,28800,28900,28750,969
|
|
20231017,095400,3317109650,28800,28750,28800,28700,120
|
|
20231017,095300,3313660950,28700,28800,28800,28700,2793
|
|
20231017,095200,3233281700,28850,28900,28900,28850,1091
|
|
20231017,095100,3201796050,28950,28900,28950,28900,68
|
|
20231017,095000,3199828750,28900,28900,28900,28850,314
|
|
20231017,094900,3190768950,28900,28950,28950,28850,156
|
|
20231017,094800,3186260400,28950,28900,29050,28900,1432
|
|
20231017,094700,3144789000,28950,29000,29050,28950,895
|
|
20231017,094600,3118861600,29050,28950,29050,28900,324
|
|
20231017,094500,3109481100,28950,28950,28950,28900,179
|
|
20231017,094400,3104305900,28950,28900,28950,28850,316
|
|
20231017,094300,3095172900,28900,28950,28950,28800,4561
|
|
20231017,094200,2963699600,28950,29000,29050,28850,3660
|
|
20231017,094100,2857774050,29000,28900,29000,28900,1724
|
|
20231017,094000,2807849000,28900,28800,28900,28750,933
|
|
20231017,093900,2780942350,28800,28700,28800,28600,1455
|
|
20231017,093800,2739240300,28650,28750,28800,28650,2517
|
|
20231017,093700,2666978900,28750,28950,28950,28750,3834
|
|
20231017,093600,2556363200,29000,29000,29050,28950,257
|
|
20231017,093500,2548917500,29050,29050,29050,28900,2796
|
|
20231017,093400,2467894800,29050,29050,29100,29000,1143
|
|
20231017,093300,2434666600,29000,29000,29050,29000,432
|
|
20231017,093200,2422129050,29000,29100,29150,29000,5971
|
|
20231017,093100,2248902850,29150,29250,29300,29050,4755
|
|
20231017,093000,2110508850,29250,29150,29250,29150,56
|
|
20231017,092900,2108874550,29150,29200,29200,29150,1834
|
|
20231017,092800,2055356250,29200,29350,29350,29200,374
|
|
20231017,092700,2044425950,29400,29150,29500,29150,1870
|
|
20231017,092600,1989673850,29150,29200,29200,29150,4700
|
|
20231017,092500,1852537400,29250,29500,29500,29200,3222
|
|
20231017,092400,1758058450,29500,29700,29700,29500,2853
|
|
20231017,092300,1673767650,29700,29600,29700,29550,838
|
|
20231017,092200,1648917000,29600,29600,29650,29550,412
|
|
20231017,092100,1636725150,29650,29800,29800,29650,399
|
|
20231017,092000,1624884400,29700,29700,29850,29700,1566
|
|
20231017,091900,1578288550,29700,29600,29700,29550,1520
|
|
20231017,091800,1533204600,29600,29550,29600,29400,1060
|
|
20231017,091700,1501923500,29550,29400,29550,29300,1878
|
|
20231017,091600,1446679100,29450,29500,29550,29400,1386
|
|
20231017,091500,1405790350,29400,29400,29400,29300,662
|
|
20231017,091400,1386357750,29300,29450,29450,29300,1186
|
|
20231017,091300,1351552300,29450,29450,29450,29300,990
|
|
20231017,091200,1322537150,29450,29450,29550,29300,3719
|
|
20231017,091100,1213372500,29450,29400,29550,29350,2244
|
|
20231017,091000,1147217400,29550,29300,29550,29250,2039
|
|
20231017,090900,1087303650,29250,29250,29350,29200,2718
|
|
20231017,090800,1007800350,29250,29250,29350,29200,1377
|
|
20231017,090700,967502050,29250,29050,29350,29000,3119
|
|
20231017,090600,876295450,29200,29600,29600,29000,5675
|
|
20231017,090500,710262100,29600,29750,29750,29550,2702
|
|
20231017,090400,630249550,29750,29950,29950,29700,3197
|
|
20231017,090300,534917200,29950,29950,30000,29900,1265
|
|
20231017,090200,497033350,30000,29950,30100,29900,3987
|
|
20231017,090100,377482650,30000,29900,30050,29900,4677
|
|
20231017,090000,237215050,29900,30200,30300,29900,7869
|