655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,195100,4405937750,20750,20750,20750,20750,0
|
|
20231023,195000,4405937750,20750,20750,20750,20750,0
|
|
20231023,194900,4405937750,20750,20750,20750,20750,0
|
|
20231023,194800,4405937750,20750,20750,20750,20750,0
|
|
20231023,194700,4405937750,20750,20750,20750,20750,0
|
|
20231023,194600,4405937750,20750,20750,20750,20750,0
|
|
20231023,194500,4405937750,20750,20750,20750,20750,0
|
|
20231023,194400,4405937750,20750,20750,20750,20750,0
|
|
20231023,194300,4405937750,20750,20750,20750,20750,0
|
|
20231023,194200,4405937750,20750,20750,20750,20750,0
|
|
20231023,194100,4405937750,20750,20750,20750,20750,0
|
|
20231023,194000,4405937750,20750,20750,20750,20750,0
|
|
20231023,193900,4405937750,20750,20750,20750,20750,0
|
|
20231023,193800,4405937750,20750,20750,20750,20750,0
|
|
20231023,193700,4405937750,20750,20750,20750,20750,0
|
|
20231023,193600,4405937750,20750,20750,20750,20750,0
|
|
20231023,193500,4405937750,20750,20750,20750,20750,0
|
|
20231023,193400,4405937750,20750,20750,20750,20750,0
|
|
20231023,193300,4405937750,20750,20750,20750,20750,0
|
|
20231023,193200,4405937750,20750,20750,20750,20750,0
|
|
20231023,193100,4405937750,20750,20750,20750,20750,0
|
|
20231023,193000,4405937750,20750,20750,20750,20750,0
|
|
20231023,192900,4405937750,20750,20750,20750,20750,0
|
|
20231023,192800,4405937750,20750,20750,20750,20750,0
|
|
20231023,192700,4405937750,20750,20750,20750,20750,0
|
|
20231023,192600,4405937750,20750,20750,20750,20750,0
|
|
20231023,192500,4405937750,20750,20750,20750,20750,0
|
|
20231023,192400,4405937750,20750,20750,20750,20750,0
|
|
20231023,192300,4405937750,20750,20750,20750,20750,0
|
|
20231023,192200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,192100,4405937750,20750,20750,20750,20750,0
|
|
20231023,192000,4405937750,20750,20750,20750,20750,0
|
|
20231023,191900,4405937750,20750,20750,20750,20750,0
|
|
20231023,191800,4405937750,20750,20750,20750,20750,0
|
|
20231023,191700,4405937750,20750,20750,20750,20750,0
|
|
20231023,191600,4405937750,20750,20750,20750,20750,0
|
|
20231023,191500,4405937750,20750,20750,20750,20750,0
|
|
20231023,191400,4405937750,20750,20750,20750,20750,0
|
|
20231023,191300,4405937750,20750,20750,20750,20750,0
|
|
20231023,191200,4405937750,20750,20750,20750,20750,0
|
|
20231023,191100,4405937750,20750,20750,20750,20750,0
|
|
20231023,191000,4405937750,20750,20750,20750,20750,0
|
|
20231023,190900,4405937750,20750,20750,20750,20750,0
|
|
20231023,190800,4405937750,20750,20750,20750,20750,0
|
|
20231023,190700,4405937750,20750,20750,20750,20750,0
|
|
20231023,190600,4405937750,20750,20750,20750,20750,0
|
|
20231023,190500,4405937750,20750,20750,20750,20750,0
|
|
20231023,190400,4405937750,20750,20750,20750,20750,0
|
|
20231023,190300,4405937750,20750,20750,20750,20750,0
|
|
20231023,190200,4405937750,20750,20750,20750,20750,0
|
|
20231023,190100,4405937750,20750,20750,20750,20750,0
|
|
20231023,190000,4405937750,20750,20750,20750,20750,0
|
|
20231023,185900,4405937750,20750,20750,20750,20750,0
|
|
20231023,185800,4405937750,20750,20750,20750,20750,0
|
|
20231023,185700,4405937750,20750,20750,20750,20750,0
|
|
20231023,185600,4405937750,20750,20750,20750,20750,0
|
|
20231023,185500,4405937750,20750,20750,20750,20750,0
|
|
20231023,185400,4405937750,20750,20750,20750,20750,0
|
|
20231023,185300,4405937750,20750,20750,20750,20750,0
|
|
20231023,185200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,185100,4405937750,20750,20750,20750,20750,0
|
|
20231023,185000,4405937750,20750,20750,20750,20750,0
|
|
20231023,184900,4405937750,20750,20750,20750,20750,0
|
|
20231023,184800,4405937750,20750,20750,20750,20750,0
|
|
20231023,184700,4405937750,20750,20750,20750,20750,0
|
|
20231023,184600,4405937750,20750,20750,20750,20750,0
|
|
20231023,184500,4405937750,20750,20750,20750,20750,0
|
|
20231023,184400,4405937750,20750,20750,20750,20750,0
|
|
20231023,184300,4405937750,20750,20750,20750,20750,0
|
|
20231023,184200,4405937750,20750,20750,20750,20750,0
|
|
20231023,184100,4405937750,20750,20750,20750,20750,0
|
|
20231023,184000,4405937750,20750,20750,20750,20750,0
|
|
20231023,183900,4405937750,20750,20750,20750,20750,0
|
|
20231023,183800,4405937750,20750,20750,20750,20750,0
|
|
20231023,183700,4405937750,20750,20750,20750,20750,0
|
|
20231023,183600,4405937750,20750,20750,20750,20750,0
|
|
20231023,183500,4405937750,20750,20750,20750,20750,0
|
|
20231023,183400,4405937750,20750,20750,20750,20750,0
|
|
20231023,183300,4405937750,20750,20750,20750,20750,0
|
|
20231023,183200,4405937750,20750,20750,20750,20750,0
|
|
20231023,183100,4405937750,20750,20750,20750,20750,0
|
|
20231023,183000,4405937750,20750,20750,20750,20750,0
|
|
20231023,182900,4405937750,20750,20750,20750,20750,0
|
|
20231023,182800,4405937750,20750,20750,20750,20750,0
|
|
20231023,182700,4405937750,20750,20750,20750,20750,0
|
|
20231023,182600,4405937750,20750,20750,20750,20750,0
|
|
20231023,182500,4405937750,20750,20750,20750,20750,0
|
|
20231023,182400,4405937750,20750,20750,20750,20750,0
|
|
20231023,182300,4405937750,20750,20750,20750,20750,0
|
|
20231023,182200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,182100,4405937750,20750,20750,20750,20750,0
|
|
20231023,182000,4405937750,20750,20750,20750,20750,0
|
|
20231023,181900,4405937750,20750,20750,20750,20750,0
|
|
20231023,181800,4405937750,20750,20750,20750,20750,0
|
|
20231023,181700,4405937750,20750,20750,20750,20750,0
|
|
20231023,181600,4405937750,20750,20750,20750,20750,0
|
|
20231023,181500,4405937750,20750,20750,20750,20750,0
|
|
20231023,181400,4405937750,20750,20750,20750,20750,0
|
|
20231023,181300,4405937750,20750,20750,20750,20750,0
|
|
20231023,181200,4405937750,20750,20750,20750,20750,0
|
|
20231023,181100,4405937750,20750,20750,20750,20750,0
|
|
20231023,181000,4405937750,20750,20750,20750,20750,0
|
|
20231023,180900,4405937750,20750,20750,20750,20750,0
|
|
20231023,180800,4405937750,20750,20750,20750,20750,0
|
|
20231023,180700,4405937750,20750,20750,20750,20750,0
|
|
20231023,180600,4405937750,20750,20750,20750,20750,0
|
|
20231023,180500,4405937750,20750,20750,20750,20750,0
|
|
20231023,180400,4405937750,20750,20750,20750,20750,0
|
|
20231023,180300,4405937750,20750,20750,20750,20750,0
|
|
20231023,180200,4405937750,20750,20750,20750,20750,0
|
|
20231023,180100,4405937750,20750,20750,20750,20750,0
|
|
20231023,180000,4405937750,20750,20750,20750,20750,0
|
|
20231023,175900,4405937750,20750,20750,20750,20750,0
|
|
20231023,175800,4405937750,20750,20750,20750,20750,0
|
|
20231023,175700,4405937750,20750,20750,20750,20750,0
|
|
20231023,175600,4405937750,20750,20750,20750,20750,0
|
|
20231023,175500,4405937750,20750,20750,20750,20750,0
|
|
20231023,175400,4405937750,20750,20750,20750,20750,0
|
|
20231023,175300,4405937750,20750,20750,20750,20750,0
|
|
20231023,175200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,175100,4405937750,20750,20750,20750,20750,0
|
|
20231023,175000,4405937750,20750,20750,20750,20750,0
|
|
20231023,174900,4405937750,20750,20750,20750,20750,0
|
|
20231023,174800,4405937750,20750,20750,20750,20750,0
|
|
20231023,174700,4405937750,20750,20750,20750,20750,0
|
|
20231023,174600,4405937750,20750,20750,20750,20750,0
|
|
20231023,174500,4405937750,20750,20750,20750,20750,0
|
|
20231023,174400,4405937750,20750,20750,20750,20750,0
|
|
20231023,174300,4405937750,20750,20750,20750,20750,0
|
|
20231023,174200,4405937750,20750,20750,20750,20750,0
|
|
20231023,174100,4405937750,20750,20750,20750,20750,0
|
|
20231023,174000,4405937750,20750,20750,20750,20750,0
|
|
20231023,173900,4405937750,20750,20750,20750,20750,0
|
|
20231023,173800,4405937750,20750,20750,20750,20750,0
|
|
20231023,173700,4405937750,20750,20750,20750,20750,0
|
|
20231023,173600,4405937750,20750,20750,20750,20750,0
|
|
20231023,173500,4405937750,20750,20750,20750,20750,0
|
|
20231023,173400,4405937750,20750,20750,20750,20750,0
|
|
20231023,173300,4405937750,20750,20750,20750,20750,0
|
|
20231023,173200,4405937750,20750,20750,20750,20750,0
|
|
20231023,173100,4405937750,20750,20750,20750,20750,0
|
|
20231023,173000,4405937750,20750,20750,20750,20750,0
|
|
20231023,172900,4405937750,20750,20750,20750,20750,0
|
|
20231023,172800,4405937750,20750,20750,20750,20750,0
|
|
20231023,172700,4405937750,20750,20750,20750,20750,0
|
|
20231023,172600,4405937750,20750,20750,20750,20750,0
|
|
20231023,172500,4405937750,20750,20750,20750,20750,0
|
|
20231023,172400,4405937750,20750,20750,20750,20750,0
|
|
20231023,172300,4405937750,20750,20750,20750,20750,0
|
|
20231023,172200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,172100,4405937750,20750,20750,20750,20750,0
|
|
20231023,172000,4405937750,20750,20750,20750,20750,0
|
|
20231023,171900,4405937750,20750,20750,20750,20750,0
|
|
20231023,171800,4405937750,20750,20750,20750,20750,0
|
|
20231023,171700,4405937750,20750,20750,20750,20750,0
|
|
20231023,171600,4405937750,20750,20750,20750,20750,0
|
|
20231023,171500,4405937750,20750,20750,20750,20750,0
|
|
20231023,171400,4405937750,20750,20750,20750,20750,0
|
|
20231023,171300,4405937750,20750,20750,20750,20750,0
|
|
20231023,171200,4405937750,20750,20750,20750,20750,0
|
|
20231023,171100,4405937750,20750,20750,20750,20750,0
|
|
20231023,171000,4405937750,20750,20750,20750,20750,0
|
|
20231023,170900,4405937750,20750,20750,20750,20750,0
|
|
20231023,170800,4405937750,20750,20750,20750,20750,0
|
|
20231023,170700,4405937750,20750,20750,20750,20750,0
|
|
20231023,170600,4405937750,20750,20750,20750,20750,0
|
|
20231023,170500,4405937750,20750,20750,20750,20750,0
|
|
20231023,170400,4405937750,20750,20750,20750,20750,0
|
|
20231023,170300,4405937750,20750,20750,20750,20750,0
|
|
20231023,170200,4405937750,20750,20750,20750,20750,0
|
|
20231023,170100,4405937750,20750,20750,20750,20750,0
|
|
20231023,170000,4405937750,20750,20750,20750,20750,0
|
|
20231023,165900,4405937750,20750,20750,20750,20750,0
|
|
20231023,165800,4405937750,20750,20750,20750,20750,0
|
|
20231023,165700,4405937750,20750,20750,20750,20750,0
|
|
20231023,165600,4405937750,20750,20750,20750,20750,0
|
|
20231023,165500,4405937750,20750,20750,20750,20750,0
|
|
20231023,165400,4405937750,20750,20750,20750,20750,0
|
|
20231023,165300,4405937750,20750,20750,20750,20750,0
|
|
20231023,165200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,165100,4405937750,20750,20750,20750,20750,0
|
|
20231023,165000,4405937750,20750,20750,20750,20750,0
|
|
20231023,164900,4405937750,20750,20750,20750,20750,0
|
|
20231023,164800,4405937750,20750,20750,20750,20750,0
|
|
20231023,164700,4405937750,20750,20750,20750,20750,0
|
|
20231023,164600,4405937750,20750,20750,20750,20750,0
|
|
20231023,164500,4405937750,20750,20750,20750,20750,0
|
|
20231023,164400,4405937750,20750,20750,20750,20750,0
|
|
20231023,164300,4405937750,20750,20750,20750,20750,0
|
|
20231023,164200,4405937750,20750,20750,20750,20750,0
|
|
20231023,164100,4405937750,20750,20750,20750,20750,0
|
|
20231023,164000,4405937750,20750,20750,20750,20750,0
|
|
20231023,163900,4405937750,20750,20750,20750,20750,0
|
|
20231023,163800,4405937750,20750,20750,20750,20750,0
|
|
20231023,163700,4405937750,20750,20750,20750,20750,0
|
|
20231023,163600,4405937750,20750,20750,20750,20750,0
|
|
20231023,163500,4405937750,20750,20750,20750,20750,0
|
|
20231023,163400,4405937750,20750,20750,20750,20750,0
|
|
20231023,163300,4405937750,20750,20750,20750,20750,0
|
|
20231023,163200,4405937750,20750,20750,20750,20750,0
|
|
20231023,163100,4405937750,20750,20750,20750,20750,0
|
|
20231023,163000,4405937750,20750,20750,20750,20750,0
|
|
20231023,162900,4405937750,20750,20750,20750,20750,0
|
|
20231023,162800,4405937750,20750,20750,20750,20750,0
|
|
20231023,162700,4405937750,20750,20750,20750,20750,0
|
|
20231023,162600,4405937750,20750,20750,20750,20750,0
|
|
20231023,162500,4405937750,20750,20750,20750,20750,0
|
|
20231023,162400,4405937750,20750,20750,20750,20750,0
|
|
20231023,162300,4405937750,20750,20750,20750,20750,0
|
|
20231023,162200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,162100,4405937750,20750,20750,20750,20750,0
|
|
20231023,162000,4405937750,20750,20750,20750,20750,0
|
|
20231023,161900,4405937750,20750,20750,20750,20750,0
|
|
20231023,161800,4405937750,20750,20750,20750,20750,0
|
|
20231023,161700,4405937750,20750,20750,20750,20750,0
|
|
20231023,161600,4405937750,20750,20750,20750,20750,0
|
|
20231023,161500,4405937750,20750,20750,20750,20750,0
|
|
20231023,161400,4405937750,20750,20750,20750,20750,0
|
|
20231023,161300,4405937750,20750,20750,20750,20750,0
|
|
20231023,161200,4405937750,20750,20750,20750,20750,0
|
|
20231023,161100,4405937750,20750,20750,20750,20750,0
|
|
20231023,161000,4405937750,20750,20750,20750,20750,0
|
|
20231023,160900,4405937750,20750,20750,20750,20750,0
|
|
20231023,160800,4405937750,20750,20750,20750,20750,0
|
|
20231023,160700,4405937750,20750,20750,20750,20750,0
|
|
20231023,160600,4405937750,20750,20750,20750,20750,0
|
|
20231023,160500,4405937750,20750,20750,20750,20750,0
|
|
20231023,160400,4405937750,20750,20750,20750,20750,0
|
|
20231023,160300,4405937750,20750,20750,20750,20750,0
|
|
20231023,160200,4405937750,20750,20750,20750,20750,0
|
|
20231023,160100,4405937750,20750,20750,20750,20750,0
|
|
20231023,160000,4405937750,20750,20750,20750,20750,0
|
|
20231023,155900,4405937750,20750,20750,20750,20750,0
|
|
20231023,155800,4405937750,20750,20750,20750,20750,0
|
|
20231023,155700,4405937750,20750,20750,20750,20750,0
|
|
20231023,155600,4405937750,20750,20750,20750,20750,0
|
|
20231023,155500,4405937750,20750,20750,20750,20750,0
|
|
20231023,155400,4405937750,20750,20750,20750,20750,0
|
|
20231023,155300,4405937750,20750,20750,20750,20750,0
|
|
20231023,155200,4405937750,20750,20750,20750,20750,10175
|
|
20231023,155100,4405937750,20750,20750,20750,20750,0
|
|
20231023,155000,4405937750,20750,20750,20750,20750,0
|
|
20231023,154900,4405937750,20750,20750,20750,20750,0
|
|
20231023,154800,4405937750,20750,20750,20750,20750,0
|
|
20231023,154700,4405937750,20750,20750,20750,20750,0
|
|
20231023,154600,4405937750,20750,20750,20750,20750,0
|
|
20231023,154500,4405937750,20750,20750,20750,20750,0
|
|
20231023,154400,4405937750,20750,20750,20750,20750,0
|
|
20231023,154300,4405937750,20750,20750,20750,20750,0
|
|
20231023,154200,4405937750,20750,20750,20750,20750,0
|
|
20231023,154100,4405937750,20750,20750,20750,20750,0
|
|
20231023,154000,4405937750,20750,20750,20750,20750,0
|
|
20231023,153900,4405937750,20750,20750,20750,20750,0
|
|
20231023,153800,4405937750,20750,20750,20750,20750,0
|
|
20231023,153700,4405937750,20750,20750,20750,20750,0
|
|
20231023,153600,4405937750,20750,20750,20750,20750,0
|
|
20231023,153500,4405937750,20750,20750,20750,20750,0
|
|
20231023,153400,4405937750,20750,20750,20750,20750,0
|
|
20231023,153300,4405937750,20750,20750,20750,20750,0
|
|
20231023,153200,4405937750,20750,20750,20750,20750,0
|
|
20231023,153100,4405937750,20750,20750,20750,20750,0
|
|
20231023,153000,4405937750,20750,20750,20750,20750,10175
|
|
20231023,152900,4194806500,20650,20650,20650,20650,0
|
|
20231023,152800,4194806500,20650,20650,20650,20650,0
|
|
20231023,152700,4194806500,20650,20650,20650,20650,0
|
|
20231023,152600,4194806500,20650,20650,20650,20650,0
|
|
20231023,152500,4194806500,20650,20650,20650,20650,0
|
|
20231023,152400,4194806500,20650,20650,20650,20650,0
|
|
20231023,152300,4194806500,20650,20650,20650,20650,0
|
|
20231023,152200,4194806500,20650,20650,20650,20650,0
|
|
20231023,152100,4194806500,20650,20650,20650,20650,0
|
|
20231023,152000,4194806500,20650,20650,20650,20650,0
|
|
20231023,151900,4194806500,20650,20800,20800,20650,407
|
|
20231023,151800,4186381650,20750,20800,20800,20750,24
|
|
20231023,151700,4185883400,20650,20750,20800,20650,855
|
|
20231023,151600,4168188700,20750,20750,20750,20650,795
|
|
20231023,151500,4151716450,20700,20750,20750,20650,1445
|
|
20231023,151400,4121827000,20700,20800,20800,20650,482
|
|
20231023,151300,4111852550,20800,20800,20800,20700,995
|
|
20231023,151200,4091231400,20750,20750,20800,20700,255
|
|
20231023,151100,4085943250,20750,20750,20800,20750,114
|
|
20231023,151000,4083577550,20750,20800,20800,20750,142
|
|
20231023,150900,4080630750,20750,20800,20800,20700,746
|
|
20231023,150800,4065158950,20800,20800,20800,20750,203
|
|
20231023,150700,4060937250,20800,20750,20800,20750,217
|
|
20231023,150600,4056430700,20750,20650,20750,20650,4218
|
|
20231023,150500,3969121600,20700,20750,20750,20650,487
|
|
20231023,150400,3959044600,20750,20750,20750,20700,295
|
|
20231023,150300,3952935250,20750,20750,20800,20600,1653
|
|
20231023,150200,3918733100,20750,20750,20750,20700,376
|
|
20231023,150100,3910931850,20800,20850,20850,20750,284
|
|
20231023,150000,3905021400,20750,20750,20800,20750,270
|
|
20231023,145900,3899406450,20750,20800,20800,20750,195
|
|
20231023,145800,3895351150,20750,20800,20850,20750,800
|
|
20231023,145700,3878737600,20800,20800,20800,20750,159
|
|
20231023,145600,3875431100,20800,20750,20800,20750,227
|
|
20231023,145500,3870710450,20750,20750,20800,20750,374
|
|
20231023,145400,3862949400,20750,20750,20800,20750,1044
|
|
20231023,145300,3841268300,20750,20800,20800,20750,235
|
|
20231023,145200,3836389150,20800,20800,20800,20750,171
|
|
20231023,145100,3832833300,20750,20800,20800,20750,542
|
|
20231023,145000,3821579300,20750,20800,20800,20750,277
|
|
20231023,144900,3815829150,20750,20750,20800,20750,313
|
|
20231023,144800,3809326600,20750,20800,20800,20750,171
|
|
20231023,144700,3805774700,20800,20850,20850,20750,959
|
|
20231023,144600,3785829400,20800,20750,20850,20750,447
|
|
20231023,144500,3776527000,20800,20800,20800,20750,227
|
|
20231023,144400,3771809800,20800,20850,20850,20800,450
|
|
20231023,144300,3762442150,20800,20850,20850,20800,270
|
|
20231023,144200,3756822550,20800,20800,20850,20750,728
|
|
20231023,144100,3741681600,20800,20800,20850,20800,115
|
|
20231023,144000,3739287150,20800,20850,20850,20800,720
|
|
20231023,143900,3724305200,20850,20800,20850,20800,405
|
|
20231023,143800,3715876400,20800,20800,20850,20800,188
|
|
20231023,143700,3711958000,20800,20850,20850,20750,186
|
|
20231023,143600,3708085400,20800,20850,20850,20750,700
|
|
20231023,143500,3693521450,20850,20850,20900,20800,252
|
|
20231023,143400,3688267150,20850,20850,20850,20800,96
|
|
20231023,143300,3686266300,20850,20850,20850,20800,659
|
|
20231023,143200,3672551800,20800,20800,20900,20800,504
|
|
20231023,143100,3662049350,20800,20900,20900,20800,780
|
|
20231023,143000,3645781650,20900,20900,20900,20800,20
|
|
20231023,142900,3645364950,20900,20900,20900,20800,691
|
|
20231023,142800,3630958250,20900,20850,20900,20850,384
|
|
20231023,142700,3622943200,20900,20900,20900,20850,176
|
|
20231023,142600,3619269650,20850,20850,20900,20850,157
|
|
20231023,142500,3615988600,20850,20850,20900,20850,564
|
|
20231023,142400,3604228250,20900,20900,20900,20850,445
|
|
20231023,142300,3594932100,20900,20750,20900,20750,613
|
|
20231023,142200,3582133300,20800,20800,20850,20800,669
|
|
20231023,142100,3568210900,20850,20850,20850,20800,157
|
|
20231023,142000,3564937550,20850,20850,20900,20800,12
|
|
20231023,141900,3564687100,20850,20850,20900,20850,352
|
|
20231023,141800,3557338650,20850,20850,20900,20800,682
|
|
20231023,141700,3543120950,20850,20900,20900,20850,297
|
|
20231023,141600,3536921600,20900,20850,20900,20850,133
|
|
20231023,141500,3534146100,20900,20850,20900,20850,266
|
|
20231023,141400,3528589100,20850,20900,20900,20800,911
|
|
20231023,141300,3509595350,20850,20900,20900,20850,76
|
|
20231023,141200,3508007100,20850,20850,20900,20850,411
|
|
20231023,141100,3499429950,20900,20850,20900,20800,1430
|
|
20231023,141000,3469622950,20900,20900,20900,20850,215
|
|
20231023,140900,3465129500,20900,20850,20900,20850,187
|
|
20231023,140800,3461225350,20900,20900,20950,20850,381
|
|
20231023,140700,3453257550,20850,20950,20950,20850,402
|
|
20231023,140600,3444860950,20900,20900,20900,20850,188
|
|
20231023,140500,3440931850,20900,20950,20950,20900,271
|
|
20231023,140400,3435260350,20950,20850,20950,20800,1515
|
|
20231023,140300,3403667750,20800,20800,20850,20750,1326
|
|
20231023,140200,3376093250,20800,20750,20800,20750,42
|
|
20231023,140100,3375221400,20800,20800,20800,20750,301
|
|
20231023,140000,3368965500,20750,20800,20800,20750,751
|
|
20231023,135900,3353370800,20800,20750,20800,20700,819
|
|
20231023,135800,3336393000,20700,20800,20800,20700,179
|
|
20231023,135700,3332671500,20750,20750,20800,20750,781
|
|
20231023,135600,3316463650,20750,20750,20800,20750,547
|
|
20231023,135500,3305102600,20800,20850,20850,20750,145
|
|
20231023,135400,3302086600,20800,20800,20850,20750,323
|
|
20231023,135300,3295362350,20800,20800,20850,20800,340
|
|
20231023,135200,3288285950,20850,20900,20900,20800,395
|
|
20231023,135100,3280058950,20900,20900,20900,20850,193
|
|
20231023,135000,3276026900,20850,20850,20900,20800,492
|
|
20231023,134900,3265769650,20850,20850,20900,20850,674
|
|
20231023,134800,3251706600,20900,20900,20900,20850,139
|
|
20231023,134700,3248801700,20900,20900,20900,20850,122
|
|
20231023,134600,3246251950,20850,20850,20900,20850,299
|
|
20231023,134500,3240015000,20850,20900,20950,20850,900
|
|
20231023,134400,3221212700,20900,20900,20900,20850,256
|
|
20231023,134300,3215870250,20900,20900,20900,20850,183
|
|
20231023,134200,3212045600,20900,20950,20950,20850,1716
|
|
20231023,134100,3176178200,20950,20950,20950,20900,386
|
|
20231023,134000,3168106400,20950,20950,20950,20900,224
|
|
20231023,133900,3163413700,20950,20900,20950,20900,81
|
|
20231023,133800,3161716800,20950,20950,20950,20900,904
|
|
20231023,133700,3142808700,20900,20950,20950,20900,152
|
|
20231023,133600,3139624400,20950,20950,20950,20900,246
|
|
20231023,133500,3134470750,20950,20900,20950,20900,353
|
|
20231023,133400,3127086000,20950,20950,21000,20900,270
|
|
20231023,133300,3121437850,20950,20900,20950,20850,318
|
|
20231023,133200,3114784250,20950,20950,20950,20950,11
|
|
20231023,133100,3114553800,20950,20950,20950,20850,343
|
|
20231023,133000,3107388550,20950,20950,20950,20900,510
|
|
20231023,132900,3096713100,20950,20950,20950,20900,322
|
|
20231023,132800,3089968550,20900,20950,20950,20850,191
|
|
20231023,132700,3085970300,20850,20900,20950,20850,953
|
|
20231023,132600,3066068300,20950,20900,20950,20900,540
|
|
20231023,132500,3054782150,20850,20900,20900,20850,20
|
|
20231023,132400,3054364250,20900,20900,20950,20900,209
|
|
20231023,132300,3049989700,20900,20950,20950,20850,497
|
|
20231023,132200,3039608200,20950,20900,20950,20900,299
|
|
20231023,132100,3033351450,20900,20950,20950,20900,179
|
|
20231023,132000,3029601600,20950,20900,20950,20850,345
|
|
20231023,131900,3022406800,21000,20950,21000,20900,290
|
|
20231023,131800,3016340600,20950,21000,21000,20900,129
|
|
20231023,131700,3013637650,21000,20900,21000,20850,219
|
|
20231023,131600,3009057800,20900,20950,20950,20850,648
|
|
20231023,131500,2995539850,20950,20900,20950,20850,155
|
|
20231023,131400,2992298500,20850,20900,20900,20800,93
|
|
20231023,131300,2990356100,20900,20850,20950,20800,380
|
|
20231023,131200,2982424450,20850,20950,20950,20850,431
|
|
20231023,131100,2973421500,20950,20850,20950,20800,2240
|
|
20231023,131000,2926752700,20850,20850,20900,20850,123
|
|
20231023,130900,2924182750,20850,20850,20900,20750,441
|
|
20231023,130800,2915004100,20850,20850,20900,20850,371
|
|
20231023,130700,2907263100,20850,20900,20900,20850,66
|
|
20231023,130600,2905883800,20900,20850,20900,20800,282
|
|
20231023,130500,2900001500,20800,20850,20950,20800,627
|
|
20231023,130400,2886950100,20850,20850,20850,20800,142
|
|
20231023,130300,2883992350,20850,20850,20850,20800,291
|
|
20231023,130200,2877926450,20800,20850,20850,20800,176
|
|
20231023,130100,2874265200,20800,20800,20900,20750,2322
|
|
20231023,130000,2826051250,20800,20850,20850,20800,122
|
|
20231023,125900,2823513050,20850,20850,20850,20800,361
|
|
20231023,125800,2815993900,20850,20850,20900,20800,573
|
|
20231023,125700,2804054750,20850,20850,20850,20850,196
|
|
20231023,125600,2799968150,20900,20900,20900,20900,176
|
|
20231023,125500,2796289750,20900,20850,20900,20850,100
|
|
20231023,125400,2794202600,20850,20850,20900,20850,531
|
|
20231023,125300,2783131000,20900,20900,20900,20900,96
|
|
20231023,125200,2781124600,20900,20900,20900,20900,184
|
|
20231023,125100,2777279000,20900,20900,20900,20850,359
|
|
20231023,125000,2769784950,20900,20900,20900,20900,277
|
|
20231023,124900,2763995650,20900,20900,20950,20900,426
|
|
20231023,124800,2755092150,20900,20850,20900,20850,273
|
|
20231023,124700,2749394250,20900,20850,20900,20850,529
|
|
20231023,124600,2738358250,20900,20850,20900,20850,277
|
|
20231023,124500,2732580000,20850,20850,20900,20850,293
|
|
20231023,124400,2726463100,20900,20900,20900,20850,105
|
|
20231023,124300,2724269500,20900,20900,20900,20850,672
|
|
20231023,124200,2710248050,20900,20900,20900,20800,197
|
|
20231023,124100,2706136400,20900,20900,20900,20850,143
|
|
20231023,124000,2703154050,20900,20850,20900,20850,476
|
|
20231023,123900,2693223150,20850,20900,20900,20800,526
|
|
20231023,123800,2682263750,20900,20900,20900,20850,245
|
|
20231023,123700,2677152350,20900,20900,20900,20850,225
|
|
20231023,123600,2672459250,20900,20850,20900,20800,2692
|
|
20231023,123500,2616331350,20850,20800,20850,20800,180
|
|
20231023,123400,2612580650,20800,20850,20850,20800,658
|
|
20231023,123300,2598876900,20850,20800,20850,20800,191
|
|
20231023,123200,2594900750,20800,20750,20800,20700,890
|
|
20231023,123100,2576436900,20800,20800,20800,20750,283
|
|
20231023,123000,2570552500,20750,20850,20850,20750,173
|
|
20231023,122900,2566961500,20850,20850,20900,20600,2726
|
|
20231023,122800,2510467550,20800,20850,20900,20800,575
|
|
20231023,122700,2498487300,20850,20850,20850,20800,183
|
|
20231023,122600,2494674900,20800,20850,20900,20800,263
|
|
20231023,122500,2489187700,20850,20900,20900,20850,337
|
|
20231023,122400,2482159000,20900,20900,20900,20850,173
|
|
20231023,122300,2478543750,20900,20900,20900,20850,313
|
|
20231023,122200,2472014950,20900,20900,20900,20900,164
|
|
20231023,122100,2468587350,20900,20900,20950,20850,563
|
|
20231023,122000,2456827400,20950,20950,20950,20950,184
|
|
20231023,121900,2452972600,20950,20850,21000,20850,554
|
|
20231023,121800,2441368150,20850,20800,20850,20800,264
|
|
20231023,121700,2435872300,20850,20900,20900,20850,370
|
|
20231023,121600,2428149750,20900,20900,20900,20900,57
|
|
20231023,121500,2426958450,20900,20900,20900,20850,419
|
|
20231023,121400,2418213050,20900,20950,20950,20850,341
|
|
20231023,121300,2411092900,20950,20900,20950,20900,321
|
|
20231023,121200,2404377550,20900,20900,20950,20900,158
|
|
20231023,121100,2401072950,20900,20850,20950,20800,1146
|
|
20231023,121000,2377212000,20800,20900,20900,20800,693
|
|
20231023,120900,2362743150,20900,20850,20900,20850,180
|
|
20231023,120800,2358988700,20900,20900,20900,20850,333
|
|
20231023,120700,2352036000,20900,20950,20950,20850,403
|
|
20231023,120600,2343620850,20950,20950,21000,20950,209
|
|
20231023,120500,2339237200,20950,21000,21000,20900,162
|
|
20231023,120400,2335842950,20900,20850,20900,20850,759
|
|
20231023,120300,2320006850,20850,20850,20900,20800,375
|
|
20231023,120200,2312194800,20850,20850,20850,20850,36
|
|
20231023,120100,2311444200,20850,20850,20900,20850,416
|
|
20231023,120000,2302770300,20850,20850,20850,20800,136
|
|
20231023,115900,2299938600,20850,20850,20850,20800,477
|
|
20231023,115800,2290009750,20900,20900,20900,20850,157
|
|
20231023,115700,2286729900,20850,20850,20850,20850,131
|
|
20231023,115600,2283998550,20800,20800,20850,20800,813
|
|
20231023,115500,2267079800,20850,20850,20850,20800,86
|
|
20231023,115400,2265286800,20800,20850,20900,20800,345
|
|
20231023,115300,2258086500,20850,20900,20900,20850,142
|
|
20231023,115200,2255124950,20900,20950,20950,20800,390
|
|
20231023,115100,2246994150,20900,20900,20950,20800,192
|
|
20231023,115000,2242983800,20900,20850,20900,20800,384
|
|
20231023,114900,2234986300,20850,20900,20900,20850,276
|
|
20231023,114800,2229226250,20850,20900,21000,20850,534
|
|
20231023,114700,2218064600,20950,20900,21000,20900,191
|
|
20231023,114600,2214068000,20900,20900,20900,20900,54
|
|
20231023,114500,2212939400,20900,21000,21000,20850,677
|
|
20231023,114400,2198808400,21000,20950,21000,20850,61
|
|
20231023,114300,2197534200,21000,20950,21000,20900,343
|
|
20231023,114200,2190347100,20900,20900,20900,20850,403
|
|
20231023,114100,2181932350,20850,21000,21000,20850,374
|
|
20231023,114000,2174125950,21000,20950,21000,20950,480
|
|
20231023,113900,2164065450,20950,20900,20950,20900,367
|
|
20231023,113800,2156393250,20950,20900,20950,20850,105
|
|
20231023,113700,2154197600,20950,20900,20950,20850,442
|
|
20231023,113600,2144968450,20900,20900,20950,20900,429
|
|
20231023,113500,2135997150,20900,20800,20900,20750,1245
|
|
20231023,113400,2110133900,20900,21000,21000,20800,1124
|
|
20231023,113300,2086682900,21000,20950,21000,20950,229
|
|
20231023,113200,2081879700,20950,20950,20950,20900,282
|
|
20231023,113100,2075983750,20950,20950,20950,20950,286
|
|
20231023,113000,2069992050,20950,21000,21000,20900,297
|
|
20231023,112900,2063774100,21000,21000,21000,20950,163
|
|
20231023,112800,2060352400,21000,21050,21050,20950,99
|
|
20231023,112700,2058269650,21050,21000,21050,20950,161
|
|
20231023,112600,2054886900,20950,21000,21000,20950,596
|
|
20231023,112500,2042392250,21000,21000,21000,20950,213
|
|
20231023,112400,2037927200,21000,21000,21050,21000,222
|
|
20231023,112300,2033262000,21000,21000,21000,20950,545
|
|
20231023,112200,2021830550,21100,21100,21100,21050,285
|
|
20231023,112100,2015823650,21050,21050,21050,21050,51
|
|
20231023,112000,2014750100,21050,21050,21050,21000,343
|
|
20231023,111900,2007537700,21050,21100,21100,21000,370
|
|
20231023,111800,1999755300,21050,21000,21050,21000,221
|
|
20231023,111700,1995103300,21000,21050,21150,21000,223
|
|
20231023,111600,1990408750,21050,21050,21050,21050,55
|
|
20231023,111500,1989251000,21100,21100,21100,21000,432
|
|
20231023,111400,1980163550,21050,21150,21150,21050,52
|
|
20231023,111300,1979067800,21150,21000,21150,21000,372
|
|
20231023,111200,1971238800,21050,21050,21050,20950,706
|
|
20231023,111100,1956421100,21050,21050,21050,21000,187
|
|
20231023,111000,1952487450,21050,21050,21100,21050,211
|
|
20231023,110900,1948044800,21050,21000,21050,21000,69
|
|
20231023,110800,1946592550,21000,21050,21100,20950,621
|
|
20231023,110700,1933539950,21100,21050,21100,21050,471
|
|
20231023,110600,1923624600,21050,21050,21050,21000,311
|
|
20231023,110500,1917086050,21050,21050,21050,21000,122
|
|
20231023,110400,1914518350,21000,21050,21100,21000,420
|
|
20231023,110300,1905681650,21050,21100,21100,21050,944
|
|
20231023,110200,1885769950,21050,21100,21100,21050,161
|
|
20231023,110100,1882380750,21100,21150,21150,21050,453
|
|
20231023,110000,1872815600,21150,21100,21200,21100,78
|
|
20231023,105900,1871168900,21100,21100,21100,21050,153
|
|
20231023,105800,1867942150,21100,21150,21150,21100,82
|
|
20231023,105700,1866210600,21150,21150,21150,21050,433
|
|
20231023,105600,1857088600,21150,21150,21200,21150,189
|
|
20231023,105500,1853088850,21150,21200,21200,21150,597
|
|
20231023,105400,1840459300,21200,21100,21200,21050,490
|
|
20231023,105300,1830114850,21150,21150,21150,21100,152
|
|
20231023,105200,1826901150,21150,21100,21200,21100,292
|
|
20231023,105100,1820721150,21100,21100,21100,21050,51
|
|
20231023,105000,1819645300,21100,21100,21100,21000,645
|
|
20231023,104900,1806068700,21100,21100,21100,21050,90
|
|
20231023,104800,1804171000,21100,21100,21100,21100,187
|
|
20231023,104700,1800225300,21150,21050,21150,21050,42
|
|
20231023,104600,1799337800,21050,21200,21200,21000,495
|
|
20231023,104500,1788929000,21200,21050,21200,21050,371
|
|
20231023,104400,1781105750,21050,21050,21100,21050,75
|
|
20231023,104300,1779526450,21100,21050,21100,21000,669
|
|
20231023,104200,1765447900,21100,21050,21100,21050,135
|
|
20231023,104100,1762604150,21050,21150,21200,21050,329
|
|
20231023,104000,1755663750,21200,21050,21200,21000,218
|
|
20231023,103900,1751072400,21050,21150,21150,21050,312
|
|
20231023,103800,1744502700,21100,21150,21200,21100,313
|
|
20231023,103700,1737879900,21150,21200,21200,21150,221
|
|
20231023,103600,1733197100,21200,21150,21200,21100,474
|
|
20231023,103500,1723176700,21200,21200,21200,21000,365
|
|
20231023,103400,1715478250,21200,21100,21200,21100,794
|
|
20231023,103300,1698710850,21100,21100,21100,21050,296
|
|
20231023,103200,1692473900,21000,21100,21100,21000,976
|
|
20231023,103100,1671901900,21100,21000,21100,21000,349
|
|
20231023,103000,1664559100,20950,21000,21000,20950,156
|
|
20231023,102900,1661290400,21000,21000,21000,20950,297
|
|
20231023,102800,1655060950,21000,21000,21000,21000,309
|
|
20231023,102700,1648571950,21000,21000,21000,21000,360
|
|
20231023,102600,1641011950,20950,21000,21000,20950,36
|
|
20231023,102500,1640256200,20950,20950,20950,20950,161
|
|
20231023,102400,1636883250,21000,20950,21000,20900,452
|
|
20231023,102300,1627419850,20950,20950,20950,20950,49
|
|
20231023,102200,1626393300,20950,20950,21000,20900,449
|
|
20231023,102100,1616996400,20950,20950,20950,20900,221
|
|
20231023,102000,1612377000,21000,21000,21000,21000,114
|
|
20231023,101900,1609983000,20900,21050,21050,20850,736
|
|
20231023,101800,1594600300,21050,21000,21050,20900,176
|
|
20231023,101700,1590905600,21000,21050,21050,20950,351
|
|
20231023,101600,1583537500,21050,21000,21050,21000,242
|
|
20231023,101500,1578452800,21050,21000,21050,21000,455
|
|
20231023,101400,1568875350,21000,21100,21100,21000,44
|
|
20231023,101300,1567949200,21000,21000,21100,21000,624
|
|
20231023,101200,1554825150,21000,21000,21000,21000,114
|
|
20231023,101100,1552431150,21000,20950,21000,20950,246
|
|
20231023,101000,1547273100,21000,21050,21050,21000,282
|
|
20231023,100900,1541345900,21050,20950,21050,20950,242
|
|
20231023,100800,1536268150,20950,20900,20950,20900,305
|
|
20231023,100700,1529889200,20900,20900,20900,20850,281
|
|
20231023,100600,1524016500,20900,20950,20950,20850,369
|
|
20231023,100500,1516313100,20950,21000,21000,20950,158
|
|
20231023,100400,1512997500,21000,20900,21050,20900,486
|
|
20231023,100300,1502795550,20850,20950,20950,20850,346
|
|
20231023,100200,1495561150,20900,20950,21050,20900,197
|
|
20231023,100100,1491441600,20950,21000,21050,20950,399
|
|
20231023,100000,1483062050,21000,21050,21050,21000,232
|
|
20231023,095900,1478189800,21000,21050,21100,21000,338
|
|
20231023,095800,1471074900,21100,21100,21100,21100,15
|
|
20231023,095700,1470758400,21100,21050,21150,21000,572
|
|
20231023,095600,1458730950,21050,21100,21100,21050,197
|
|
20231023,095500,1454575450,21100,21200,21200,21100,360
|
|
20231023,095400,1446962200,21250,21200,21250,21150,290
|
|
20231023,095300,1440809050,21200,21300,21300,21150,116
|
|
20231023,095200,1438347350,21300,21250,21300,21150,871
|
|
20231023,095100,1419866450,21250,21300,21300,21250,241
|
|
20231023,095000,1414744400,21300,21250,21300,21250,498
|
|
20231023,094900,1404160900,21250,21300,21300,21200,277
|
|
20231023,094800,1398274450,21250,21250,21300,21100,1049
|
|
20231023,094700,1376000850,21200,21100,21250,21050,668
|
|
20231023,094600,1361881750,21050,21050,21100,21050,401
|
|
20231023,094500,1353437600,21050,20850,21050,20850,767
|
|
20231023,094400,1337362750,20900,20900,20900,20850,238
|
|
20231023,094300,1332397500,20900,21000,21000,20750,686
|
|
20231023,094200,1318050450,21000,20900,21000,20900,117
|
|
20231023,094100,1315601150,20900,20850,20900,20850,267
|
|
20231023,094000,1310028600,20850,20900,20950,20850,439
|
|
20231023,093900,1300857800,20850,20850,20850,20800,142
|
|
20231023,093800,1297899050,20750,20850,20850,20750,236
|
|
20231023,093700,1292989800,20750,20800,20850,20750,635
|
|
20231023,093600,1279808700,20850,20850,20850,20800,56
|
|
20231023,093500,1278641450,20850,20900,20900,20700,885
|
|
20231023,093400,1260247100,20900,20850,20900,20800,194
|
|
20231023,093300,1256202400,20850,20900,20950,20850,990
|
|
20231023,093200,1235553550,20900,20950,21000,20900,445
|
|
20231023,093100,1226249050,20950,20900,20950,20850,663
|
|
20231023,093000,1212386500,20900,21100,21100,20900,1492
|
|
20231023,092900,1181073400,21100,21200,21200,21100,232
|
|
20231023,092800,1176162200,21200,21200,21200,21100,94
|
|
20231023,092700,1174177500,21050,21200,21200,21050,459
|
|
20231023,092600,1164473650,21200,21450,21450,21200,1903
|
|
20231023,092500,1123842450,21400,21400,21450,21350,869
|
|
20231023,092400,1105235000,21350,21300,21400,21250,2257
|
|
20231023,092300,1057120550,21300,21250,21300,21200,1035
|
|
20231023,092200,1035117100,21200,21000,21250,21000,1008
|
|
20231023,092100,1013799250,21000,21200,21200,21000,316
|
|
20231023,092000,1007151250,21150,21100,21250,21100,475
|
|
20231023,091900,997095000,21100,21100,21100,21000,1209
|
|
20231023,091800,971612650,21100,21000,21100,21000,520
|
|
20231023,091700,960657250,21000,21000,21100,20950,1260
|
|
20231023,091600,934173800,21000,21100,21100,21000,661
|
|
20231023,091500,920250300,21200,21100,21200,21100,814
|
|
20231023,091400,903047750,21100,21200,21200,21050,1491
|
|
20231023,091300,871585100,21300,21300,21300,21200,702
|
|
20231023,091200,856649700,21350,21450,21500,21350,1294
|
|
20231023,091100,828937050,21450,21150,21450,21150,2734
|
|
20231023,091000,770729250,21200,21300,21300,21200,1601
|
|
20231023,090900,736752850,21250,21350,21350,21200,1155
|
|
20231023,090800,712132750,21350,21550,21550,21350,4026
|
|
20231023,090700,625629000,21500,21700,21750,21500,3784
|
|
20231023,090600,543854650,21750,21500,21750,21450,6164
|
|
20231023,090500,410953650,21500,21300,21500,21200,4079
|
|
20231023,090400,323844450,21300,21150,21300,21150,1367
|
|
20231023,090300,294796200,21150,20950,21150,20950,2900
|
|
20231023,090200,233799150,21000,21000,21000,20900,678
|
|
20231023,090100,219600000,21000,21000,21100,20800,4099
|
|
20231023,090000,133584950,21050,20900,21100,20750,6377
|