608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,190500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,190400,11629976650,28950,28950,28950,28950,0
|
|
20231006,190300,11629976650,28950,28950,28950,28950,0
|
|
20231006,190200,11629976650,28950,28950,28950,28950,0
|
|
20231006,190100,11629976650,28950,28950,28950,28950,0
|
|
20231006,190000,11629976650,28950,28950,28950,28950,0
|
|
20231006,185900,11629976650,28950,28950,28950,28950,0
|
|
20231006,185800,11629976650,28950,28950,28950,28950,0
|
|
20231006,185700,11629976650,28950,28950,28950,28950,0
|
|
20231006,185600,11629976650,28950,28950,28950,28950,0
|
|
20231006,185500,11629976650,28950,28950,28950,28950,0
|
|
20231006,185400,11629976650,28950,28950,28950,28950,0
|
|
20231006,185300,11629976650,28950,28950,28950,28950,0
|
|
20231006,185200,11629976650,28950,28950,28950,28950,0
|
|
20231006,185100,11629976650,28950,28950,28950,28950,0
|
|
20231006,185000,11629976650,28950,28950,28950,28950,0
|
|
20231006,184900,11629976650,28950,28950,28950,28950,0
|
|
20231006,184800,11629976650,28950,28950,28950,28950,0
|
|
20231006,184700,11629976650,28950,28950,28950,28950,0
|
|
20231006,184600,11629976650,28950,28950,28950,28950,0
|
|
20231006,184500,11629976650,28950,28950,28950,28950,0
|
|
20231006,184400,11629976650,28950,28950,28950,28950,0
|
|
20231006,184300,11629976650,28950,28950,28950,28950,0
|
|
20231006,184200,11629976650,28950,28950,28950,28950,0
|
|
20231006,184100,11629976650,28950,28950,28950,28950,0
|
|
20231006,184000,11629976650,28950,28950,28950,28950,0
|
|
20231006,183900,11629976650,28950,28950,28950,28950,0
|
|
20231006,183800,11629976650,28950,28950,28950,28950,0
|
|
20231006,183700,11629976650,28950,28950,28950,28950,0
|
|
20231006,183600,11629976650,28950,28950,28950,28950,0
|
|
20231006,183500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,183400,11629976650,28950,28950,28950,28950,0
|
|
20231006,183300,11629976650,28950,28950,28950,28950,0
|
|
20231006,183200,11629976650,28950,28950,28950,28950,0
|
|
20231006,183100,11629976650,28950,28950,28950,28950,0
|
|
20231006,183000,11629976650,28950,28950,28950,28950,0
|
|
20231006,182900,11629976650,28950,28950,28950,28950,0
|
|
20231006,182800,11629976650,28950,28950,28950,28950,0
|
|
20231006,182700,11629976650,28950,28950,28950,28950,0
|
|
20231006,182600,11629976650,28950,28950,28950,28950,0
|
|
20231006,182500,11629976650,28950,28950,28950,28950,0
|
|
20231006,182400,11629976650,28950,28950,28950,28950,0
|
|
20231006,182300,11629976650,28950,28950,28950,28950,0
|
|
20231006,182200,11629976650,28950,28950,28950,28950,0
|
|
20231006,182100,11629976650,28950,28950,28950,28950,0
|
|
20231006,182000,11629976650,28950,28950,28950,28950,0
|
|
20231006,181900,11629976650,28950,28950,28950,28950,0
|
|
20231006,181800,11629976650,28950,28950,28950,28950,0
|
|
20231006,181700,11629976650,28950,28950,28950,28950,0
|
|
20231006,181600,11629976650,28950,28950,28950,28950,0
|
|
20231006,181500,11629976650,28950,28950,28950,28950,0
|
|
20231006,181400,11629976650,28950,28950,28950,28950,0
|
|
20231006,181300,11629976650,28950,28950,28950,28950,0
|
|
20231006,181200,11629976650,28950,28950,28950,28950,0
|
|
20231006,181100,11629976650,28950,28950,28950,28950,0
|
|
20231006,181000,11629976650,28950,28950,28950,28950,0
|
|
20231006,180900,11629976650,28950,28950,28950,28950,0
|
|
20231006,180800,11629976650,28950,28950,28950,28950,0
|
|
20231006,180700,11629976650,28950,28950,28950,28950,0
|
|
20231006,180600,11629976650,28950,28950,28950,28950,0
|
|
20231006,180500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,180400,11629976650,28950,28950,28950,28950,0
|
|
20231006,180300,11629976650,28950,28950,28950,28950,0
|
|
20231006,180200,11629976650,28950,28950,28950,28950,0
|
|
20231006,180100,11629976650,28950,28950,28950,28950,0
|
|
20231006,180000,11629976650,28950,28950,28950,28950,0
|
|
20231006,175900,11629976650,28950,28950,28950,28950,0
|
|
20231006,175800,11629976650,28950,28950,28950,28950,0
|
|
20231006,175700,11629976650,28950,28950,28950,28950,0
|
|
20231006,175600,11629976650,28950,28950,28950,28950,0
|
|
20231006,175500,11629976650,28950,28950,28950,28950,0
|
|
20231006,175400,11629976650,28950,28950,28950,28950,0
|
|
20231006,175300,11629976650,28950,28950,28950,28950,0
|
|
20231006,175200,11629976650,28950,28950,28950,28950,0
|
|
20231006,175100,11629976650,28950,28950,28950,28950,0
|
|
20231006,175000,11629976650,28950,28950,28950,28950,0
|
|
20231006,174900,11629976650,28950,28950,28950,28950,0
|
|
20231006,174800,11629976650,28950,28950,28950,28950,0
|
|
20231006,174700,11629976650,28950,28950,28950,28950,0
|
|
20231006,174600,11629976650,28950,28950,28950,28950,0
|
|
20231006,174500,11629976650,28950,28950,28950,28950,0
|
|
20231006,174400,11629976650,28950,28950,28950,28950,0
|
|
20231006,174300,11629976650,28950,28950,28950,28950,0
|
|
20231006,174200,11629976650,28950,28950,28950,28950,0
|
|
20231006,174100,11629976650,28950,28950,28950,28950,0
|
|
20231006,174000,11629976650,28950,28950,28950,28950,0
|
|
20231006,173900,11629976650,28950,28950,28950,28950,0
|
|
20231006,173800,11629976650,28950,28950,28950,28950,0
|
|
20231006,173700,11629976650,28950,28950,28950,28950,0
|
|
20231006,173600,11629976650,28950,28950,28950,28950,0
|
|
20231006,173500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,173400,11629976650,28950,28950,28950,28950,0
|
|
20231006,173300,11629976650,28950,28950,28950,28950,0
|
|
20231006,173200,11629976650,28950,28950,28950,28950,0
|
|
20231006,173100,11629976650,28950,28950,28950,28950,0
|
|
20231006,173000,11629976650,28950,28950,28950,28950,0
|
|
20231006,172900,11629976650,28950,28950,28950,28950,0
|
|
20231006,172800,11629976650,28950,28950,28950,28950,0
|
|
20231006,172700,11629976650,28950,28950,28950,28950,0
|
|
20231006,172600,11629976650,28950,28950,28950,28950,0
|
|
20231006,172500,11629976650,28950,28950,28950,28950,0
|
|
20231006,172400,11629976650,28950,28950,28950,28950,0
|
|
20231006,172300,11629976650,28950,28950,28950,28950,0
|
|
20231006,172200,11629976650,28950,28950,28950,28950,0
|
|
20231006,172100,11629976650,28950,28950,28950,28950,0
|
|
20231006,172000,11629976650,28950,28950,28950,28950,0
|
|
20231006,171900,11629976650,28950,28950,28950,28950,0
|
|
20231006,171800,11629976650,28950,28950,28950,28950,0
|
|
20231006,171700,11629976650,28950,28950,28950,28950,0
|
|
20231006,171600,11629976650,28950,28950,28950,28950,0
|
|
20231006,171500,11629976650,28950,28950,28950,28950,0
|
|
20231006,171400,11629976650,28950,28950,28950,28950,0
|
|
20231006,171300,11629976650,28950,28950,28950,28950,0
|
|
20231006,171200,11629976650,28950,28950,28950,28950,0
|
|
20231006,171100,11629976650,28950,28950,28950,28950,0
|
|
20231006,171000,11629976650,28950,28950,28950,28950,0
|
|
20231006,170900,11629976650,28950,28950,28950,28950,0
|
|
20231006,170800,11629976650,28950,28950,28950,28950,0
|
|
20231006,170700,11629976650,28950,28950,28950,28950,0
|
|
20231006,170600,11629976650,28950,28950,28950,28950,0
|
|
20231006,170500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,170400,11629976650,28950,28950,28950,28950,0
|
|
20231006,170300,11629976650,28950,28950,28950,28950,0
|
|
20231006,170200,11629976650,28950,28950,28950,28950,0
|
|
20231006,170100,11629976650,28950,28950,28950,28950,0
|
|
20231006,170000,11629976650,28950,28950,28950,28950,0
|
|
20231006,165900,11629976650,28950,28950,28950,28950,0
|
|
20231006,165800,11629976650,28950,28950,28950,28950,0
|
|
20231006,165700,11629976650,28950,28950,28950,28950,0
|
|
20231006,165600,11629976650,28950,28950,28950,28950,0
|
|
20231006,165500,11629976650,28950,28950,28950,28950,0
|
|
20231006,165400,11629976650,28950,28950,28950,28950,0
|
|
20231006,165300,11629976650,28950,28950,28950,28950,0
|
|
20231006,165200,11629976650,28950,28950,28950,28950,0
|
|
20231006,165100,11629976650,28950,28950,28950,28950,0
|
|
20231006,165000,11629976650,28950,28950,28950,28950,0
|
|
20231006,164900,11629976650,28950,28950,28950,28950,0
|
|
20231006,164800,11629976650,28950,28950,28950,28950,0
|
|
20231006,164700,11629976650,28950,28950,28950,28950,0
|
|
20231006,164600,11629976650,28950,28950,28950,28950,0
|
|
20231006,164500,11629976650,28950,28950,28950,28950,0
|
|
20231006,164400,11629976650,28950,28950,28950,28950,0
|
|
20231006,164300,11629976650,28950,28950,28950,28950,0
|
|
20231006,164200,11629976650,28950,28950,28950,28950,0
|
|
20231006,164100,11629976650,28950,28950,28950,28950,0
|
|
20231006,164000,11629976650,28950,28950,28950,28950,0
|
|
20231006,163900,11629976650,28950,28950,28950,28950,0
|
|
20231006,163800,11629976650,28950,28950,28950,28950,0
|
|
20231006,163700,11629976650,28950,28950,28950,28950,0
|
|
20231006,163600,11629976650,28950,28950,28950,28950,0
|
|
20231006,163500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,163400,11629976650,28950,28950,28950,28950,0
|
|
20231006,163300,11629976650,28950,28950,28950,28950,0
|
|
20231006,163200,11629976650,28950,28950,28950,28950,0
|
|
20231006,163100,11629976650,28950,28950,28950,28950,0
|
|
20231006,163000,11629976650,28950,28950,28950,28950,0
|
|
20231006,162900,11629976650,28950,28950,28950,28950,0
|
|
20231006,162800,11629976650,28950,28950,28950,28950,0
|
|
20231006,162700,11629976650,28950,28950,28950,28950,0
|
|
20231006,162600,11629976650,28950,28950,28950,28950,0
|
|
20231006,162500,11629976650,28950,28950,28950,28950,0
|
|
20231006,162400,11629976650,28950,28950,28950,28950,0
|
|
20231006,162300,11629976650,28950,28950,28950,28950,0
|
|
20231006,162200,11629976650,28950,28950,28950,28950,0
|
|
20231006,162100,11629976650,28950,28950,28950,28950,0
|
|
20231006,162000,11629976650,28950,28950,28950,28950,0
|
|
20231006,161900,11629976650,28950,28950,28950,28950,0
|
|
20231006,161800,11629976650,28950,28950,28950,28950,0
|
|
20231006,161700,11629976650,28950,28950,28950,28950,0
|
|
20231006,161600,11629976650,28950,28950,28950,28950,0
|
|
20231006,161500,11629976650,28950,28950,28950,28950,0
|
|
20231006,161400,11629976650,28950,28950,28950,28950,0
|
|
20231006,161300,11629976650,28950,28950,28950,28950,0
|
|
20231006,161200,11629976650,28950,28950,28950,28950,0
|
|
20231006,161100,11629976650,28950,28950,28950,28950,0
|
|
20231006,161000,11629976650,28950,28950,28950,28950,0
|
|
20231006,160900,11629976650,28950,28950,28950,28950,0
|
|
20231006,160800,11629976650,28950,28950,28950,28950,0
|
|
20231006,160700,11629976650,28950,28950,28950,28950,0
|
|
20231006,160600,11629976650,28950,28950,28950,28950,0
|
|
20231006,160500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,160400,11629976650,28950,28950,28950,28950,0
|
|
20231006,160300,11629976650,28950,28950,28950,28950,0
|
|
20231006,160200,11629976650,28950,28950,28950,28950,0
|
|
20231006,160100,11629976650,28950,28950,28950,28950,0
|
|
20231006,160000,11629976650,28950,28950,28950,28950,0
|
|
20231006,155900,11629976650,28950,28950,28950,28950,0
|
|
20231006,155800,11629976650,28950,28950,28950,28950,0
|
|
20231006,155700,11629976650,28950,28950,28950,28950,0
|
|
20231006,155600,11629976650,28950,28950,28950,28950,0
|
|
20231006,155500,11629976650,28950,28950,28950,28950,0
|
|
20231006,155400,11629976650,28950,28950,28950,28950,0
|
|
20231006,155300,11629976650,28950,28950,28950,28950,0
|
|
20231006,155200,11629976650,28950,28950,28950,28950,0
|
|
20231006,155100,11629976650,28950,28950,28950,28950,0
|
|
20231006,155000,11629976650,28950,28950,28950,28950,0
|
|
20231006,154900,11629976650,28950,28950,28950,28950,0
|
|
20231006,154800,11629976650,28950,28950,28950,28950,0
|
|
20231006,154700,11629976650,28950,28950,28950,28950,0
|
|
20231006,154600,11629976650,28950,28950,28950,28950,0
|
|
20231006,154500,11629976650,28950,28950,28950,28950,0
|
|
20231006,154400,11629976650,28950,28950,28950,28950,0
|
|
20231006,154300,11629976650,28950,28950,28950,28950,0
|
|
20231006,154200,11629976650,28950,28950,28950,28950,0
|
|
20231006,154100,11629976650,28950,28950,28950,28950,0
|
|
20231006,154000,11629976650,28950,28950,28950,28950,0
|
|
20231006,153900,11629976650,28950,28950,28950,28950,0
|
|
20231006,153800,11629976650,28950,28950,28950,28950,0
|
|
20231006,153700,11629976650,28950,28950,28950,28950,0
|
|
20231006,153600,11629976650,28950,28950,28950,28950,0
|
|
20231006,153500,11629976650,28950,28950,28950,28950,31785
|
|
20231006,153400,11629976650,28950,28950,28950,28950,0
|
|
20231006,153300,11629976650,28950,28950,28950,28950,0
|
|
20231006,153200,11629976650,28950,28950,28950,28950,0
|
|
20231006,153100,11629976650,28950,28950,28950,28950,0
|
|
20231006,153000,11629976650,28950,28950,28950,28950,31785
|
|
20231006,152900,10709800900,28950,28950,28950,28950,0
|
|
20231006,152800,10709800900,28950,28950,28950,28950,0
|
|
20231006,152700,10709800900,28950,28950,28950,28950,0
|
|
20231006,152600,10709800900,28950,28950,28950,28950,0
|
|
20231006,152500,10709800900,28950,28950,28950,28950,0
|
|
20231006,152400,10709800900,28950,28950,28950,28950,0
|
|
20231006,152300,10709800900,28950,28950,28950,28950,0
|
|
20231006,152200,10709800900,28950,28950,28950,28950,0
|
|
20231006,152100,10709800900,28950,28950,28950,28950,0
|
|
20231006,152000,10709800900,28950,28950,28950,28950,0
|
|
20231006,151900,10709800900,28950,29000,29000,28950,1962
|
|
20231006,151800,10652973150,28950,29000,29000,28950,1858
|
|
20231006,151700,10599095800,28950,28950,29000,28950,951
|
|
20231006,151600,10571555250,28950,29000,29000,28950,311
|
|
20231006,151500,10562539300,29000,28950,29000,28950,1081
|
|
20231006,151400,10531215400,28950,28950,29000,28900,3262
|
|
20231006,151300,10436749000,28900,28950,28950,28900,184
|
|
20231006,151200,10431423000,28950,28950,28950,28900,508
|
|
20231006,151100,10416740250,28950,28950,28950,28900,33
|
|
20231006,151000,10415785900,28950,28950,28950,28900,389
|
|
20231006,150900,10404537800,28900,28950,28950,28900,289
|
|
20231006,150800,10396185350,28950,28950,28950,28900,3054
|
|
20231006,150700,10307812800,28950,29000,29000,28950,767
|
|
20231006,150600,10285606050,28950,29000,29000,28950,1657
|
|
20231006,150500,10237597700,29000,28950,29050,28900,3816
|
|
20231006,150400,10127060050,28950,28950,28950,28900,474
|
|
20231006,150300,10113358200,28950,29000,29000,28900,1981
|
|
20231006,150200,10056040400,28950,29000,29000,28950,939
|
|
20231006,150100,10028826900,28950,29000,29050,28950,1696
|
|
20231006,150000,9979643100,29000,29050,29100,29000,600
|
|
20231006,145900,9962225650,29050,29050,29050,29000,864
|
|
20231006,145800,9937130050,29050,29050,29050,29000,827
|
|
20231006,145700,9913118250,29050,29000,29050,29000,1096
|
|
20231006,145600,9881295400,29050,29050,29050,29000,990
|
|
20231006,145500,9852537400,29050,29050,29050,29000,1155
|
|
20231006,145400,9818998800,29050,29050,29050,29000,567
|
|
20231006,145300,9802531350,29000,29050,29050,29000,1015
|
|
20231006,145200,9773055100,29050,29050,29050,29000,732
|
|
20231006,145100,9751796950,29050,29000,29050,28950,1050
|
|
20231006,145000,9721339700,29000,28950,29050,28950,865
|
|
20231006,144900,9696263750,29000,29000,29000,28950,797
|
|
20231006,144800,9673153700,29000,28950,29000,28950,1538
|
|
20231006,144700,9628589150,28950,28950,28950,28900,1137
|
|
20231006,144600,9595698300,28950,28950,28950,28900,808
|
|
20231006,144500,9572307750,28950,28950,28950,28900,1068
|
|
20231006,144400,9541398200,28950,29000,29000,28900,2347
|
|
20231006,144300,9473453500,29000,28950,29000,28950,2526
|
|
20231006,144200,9400301250,29000,28950,29000,28900,1620
|
|
20231006,144100,9353380150,28900,28900,28950,28900,724
|
|
20231006,144000,9332430800,28950,28900,28950,28900,488
|
|
20231006,143900,9318309200,28950,28950,28950,28900,675
|
|
20231006,143800,9298779550,28900,28950,28950,28900,292
|
|
20231006,143700,9290338000,28950,28950,28950,28900,276
|
|
20231006,143600,9282351700,28900,28850,28950,28850,707
|
|
20231006,143500,9261926750,28900,28800,28900,28800,4659
|
|
20231006,143400,9127550750,28800,28800,28850,28800,212
|
|
20231006,143300,9121444400,28800,28800,28850,28800,458
|
|
20231006,143200,9108251100,28850,28800,28850,28800,555
|
|
20231006,143100,9092256000,28800,28800,28850,28800,1672
|
|
20231006,143000,9044037700,28800,28800,28850,28800,902
|
|
20231006,142900,9018048000,28800,28800,28850,28800,539
|
|
20231006,142800,9002518750,28850,28850,28900,28800,3858
|
|
20231006,142700,8891225050,28850,28850,28900,28850,425
|
|
20231006,142600,8878960800,28850,28850,28900,28850,745
|
|
20231006,142500,8857467400,28900,28850,28900,28850,1838
|
|
20231006,142400,8804419500,28850,28850,28900,28850,1220
|
|
20231006,142300,8769214900,28850,28850,28900,28850,1127
|
|
20231006,142200,8736694650,28900,28850,28900,28850,341
|
|
20231006,142100,8726853900,28900,28850,28900,28850,247
|
|
20231006,142000,8719721350,28850,28850,28900,28850,503
|
|
20231006,141900,8705209500,28850,28900,28900,28850,873
|
|
20231006,141800,8680006450,28850,28850,28900,28850,412
|
|
20231006,141700,8668115750,28850,28850,28900,28850,515
|
|
20231006,141600,8653252550,28850,28850,28900,28850,893
|
|
20231006,141500,8627488550,28850,28850,28900,28850,601
|
|
20231006,141400,8610144750,28850,28900,28900,28850,457
|
|
20231006,141300,8596953000,28900,28850,28900,28850,403
|
|
20231006,141200,8585324200,28900,28850,28900,28850,969
|
|
20231006,141100,8557360650,28850,28900,28900,28850,492
|
|
20231006,141000,8543155150,28900,28850,28900,28850,3919
|
|
20231006,140900,8430063650,28850,28900,28950,28850,7832
|
|
20231006,140800,8203853200,28900,28900,28950,28900,264
|
|
20231006,140700,8196220100,28900,28900,28950,28900,195
|
|
20231006,140600,8190577900,28900,28900,28950,28900,512
|
|
20231006,140500,8175777250,28900,28950,28950,28900,2324
|
|
20231006,140400,8108594750,28900,28950,28950,28900,511
|
|
20231006,140300,8093815750,28950,28950,28950,28900,1328
|
|
20231006,140200,8055412150,28950,28950,28950,28900,181
|
|
20231006,140100,8050177450,28900,28950,28950,28900,539
|
|
20231006,140000,8034598100,28950,28950,28950,28900,518
|
|
20231006,135900,8019616700,28900,28900,28900,28900,18
|
|
20231006,135800,8019096500,28950,28900,28950,28900,1002
|
|
20231006,135700,7990115700,28900,28950,28950,28900,272
|
|
20231006,135600,7982250450,28950,28900,28950,28900,160
|
|
20231006,135500,7977621700,28900,28900,28950,28900,423
|
|
20231006,135400,7965394850,28900,28950,28950,28900,1237
|
|
20231006,135300,7929602350,28900,28950,28950,28900,439
|
|
20231006,135200,7916910400,28950,28950,28950,28900,936
|
|
20231006,135100,7889813750,28950,28900,28950,28900,1250
|
|
20231006,135000,7853648300,28900,28900,28950,28900,675
|
|
20231006,134900,7834131200,28900,28950,28950,28900,685
|
|
20231006,134800,7814310850,28900,28900,28950,28900,621
|
|
20231006,134700,7796340300,28900,28950,28950,28900,1734
|
|
20231006,134600,7746149750,28950,28950,28950,28900,1098
|
|
20231006,134500,7714376250,28950,28950,28950,28900,556
|
|
20231006,134400,7698283800,28900,28900,28950,28900,279
|
|
20231006,134300,7690218350,28900,28950,28950,28900,163
|
|
20231006,134200,7685502450,28950,28900,28950,28900,1328
|
|
20231006,134100,7647068300,28950,28900,28950,28900,839
|
|
20231006,134000,7622790700,28950,28900,28950,28900,3335
|
|
20231006,133900,7526305550,28950,29050,29050,28900,574
|
|
20231006,133800,7509678850,28900,28950,29050,28900,2523
|
|
20231006,133700,7436625550,28950,28950,28950,28900,191
|
|
20231006,133600,7431098100,28950,28900,28950,28900,614
|
|
20231006,133500,7413328300,28900,28900,28950,28900,1202
|
|
20231006,133400,7378560400,28950,28950,28950,28900,857
|
|
20231006,133300,7353768250,28950,28900,28950,28900,403
|
|
20231006,133200,7342104750,28950,28900,28950,28900,398
|
|
20231006,133100,7330594700,28900,28900,28950,28900,845
|
|
20231006,133000,7306147800,28900,28950,28950,28900,476
|
|
20231006,132900,7292379800,28950,28900,28950,28900,239
|
|
20231006,132800,7285464250,28900,28950,28950,28900,1724
|
|
20231006,132700,7235570200,28950,28900,28950,28900,221
|
|
20231006,132600,7229183100,28950,28900,28950,28900,1584
|
|
20231006,132500,7183349650,28950,28950,29000,28950,2679
|
|
20231006,132400,7105788000,29000,28950,29000,28950,204
|
|
20231006,132300,7099875400,29000,29000,29000,28950,407
|
|
20231006,132200,7088085800,29000,29050,29050,28950,1673
|
|
20231006,132100,7039566700,29050,29050,29050,29000,388
|
|
20231006,132000,7028312450,29050,29050,29050,29000,152
|
|
20231006,131900,7023901650,29000,29000,29050,29000,909
|
|
20231006,131800,6997535300,29000,29000,29050,29000,234
|
|
20231006,131700,6990744800,29050,29000,29050,29000,265
|
|
20231006,131600,6983055600,29000,29000,29050,29000,845
|
|
20231006,131500,6958545400,29000,29050,29050,29000,277
|
|
20231006,131400,6950499600,29050,29000,29050,28950,1687
|
|
20231006,131300,6901567350,29050,29000,29050,29000,837
|
|
20231006,131200,6877292100,29000,29050,29050,29000,484
|
|
20231006,131100,6863242900,29050,29000,29050,29000,242
|
|
20231006,131000,6856216050,29050,29050,29100,29050,1954
|
|
20231006,130900,6799445900,29100,29050,29100,29050,523
|
|
20231006,130800,6784247600,29100,29050,29100,29050,455
|
|
20231006,130700,6771020850,29050,29100,29100,29050,109
|
|
20231006,130600,6767849900,29100,29100,29100,29050,471
|
|
20231006,130500,6754155300,29100,29050,29100,29050,274
|
|
20231006,130400,6746183200,29100,29050,29100,29050,986
|
|
20231006,130300,6717504100,29050,28950,29150,28950,7496
|
|
20231006,130200,6499900100,29000,28950,29000,28950,121
|
|
20231006,130100,6496395200,29000,29000,29000,28950,447
|
|
20231006,130000,6483445250,28950,28950,29000,28950,705
|
|
20231006,125900,6463030950,28950,28950,29000,28950,656
|
|
20231006,125800,6444034150,28950,28950,28950,28950,28
|
|
20231006,125700,6443223550,28950,28950,29000,28950,1049
|
|
20231006,125600,6412840800,28950,28950,29000,28950,297
|
|
20231006,125500,6404238000,28950,29000,29000,28950,46
|
|
20231006,125400,6402904150,28950,29000,29050,28950,2357
|
|
20231006,125300,6334566750,29050,29050,29050,29000,428
|
|
20231006,125200,6322144800,29050,29000,29050,29000,81
|
|
20231006,125100,6319792500,29050,29000,29050,29000,339
|
|
20231006,125000,6309957250,29050,29050,29050,29000,152
|
|
20231006,124900,6305542550,29000,29050,29050,29000,443
|
|
20231006,124800,6292688550,29050,29050,29050,29000,7
|
|
20231006,124700,6292485250,29000,29050,29050,29000,517
|
|
20231006,124600,6277477400,29000,29050,29050,29000,75
|
|
20231006,124500,6275302300,29000,29050,29050,29000,285
|
|
20231006,124400,6267035050,29000,29000,29050,29000,298
|
|
20231006,124300,6258390900,29050,29050,29050,29000,380
|
|
20231006,124200,6247353250,29050,29000,29050,29000,10
|
|
20231006,124100,6247063000,29000,28950,29000,28950,2710
|
|
20231006,124000,6168566450,28950,28950,29000,28950,761
|
|
20231006,123900,6146528900,28950,29000,29000,28950,275
|
|
20231006,123800,6138565400,28950,29000,29000,28950,1861
|
|
20231006,123700,6084644200,29000,29000,29000,28950,258
|
|
20231006,123600,6077169450,28950,29000,29000,28950,358
|
|
20231006,123500,6066800000,28950,29000,29000,28950,351
|
|
20231006,123400,6056634450,29000,28950,29000,28950,510
|
|
20231006,123300,6041858500,29000,29000,29000,28950,141
|
|
20231006,123200,6037769900,28950,28950,29000,28900,2769
|
|
20231006,123100,5957607050,28950,28950,29000,28950,70
|
|
20231006,123000,5955580400,29000,29000,29000,28950,438
|
|
20231006,122900,5942892350,29000,28950,29000,28950,1011
|
|
20231006,122800,5913616600,29000,28950,29000,28950,609
|
|
20231006,122700,5895981550,28950,28950,29000,28950,100
|
|
20231006,122600,5893086000,29000,29000,29000,28950,894
|
|
20231006,122500,5867195150,29000,28950,29000,28950,282
|
|
20231006,122400,5859026700,28950,29000,29000,28950,110
|
|
20231006,122300,5855840050,29000,28950,29000,28950,241
|
|
20231006,122200,5848851150,29000,29000,29000,28950,574
|
|
20231006,122100,5832228150,28950,29000,29000,28950,19
|
|
20231006,122000,5831677650,29000,28950,29000,28900,702
|
|
20231006,121900,5811351100,28950,28900,28950,28900,550
|
|
20231006,121800,5795451500,28950,28900,28950,28900,55
|
|
20231006,121700,5793859850,28950,28900,28950,28900,1009
|
|
20231006,121600,5764686000,28850,28900,28950,28850,1681
|
|
20231006,121500,5716097100,28950,28950,28950,28900,330
|
|
20231006,121400,5706556800,28950,28900,28950,28900,215
|
|
20231006,121300,5700340950,28900,28950,28950,28900,238
|
|
20231006,121200,5693460700,28950,28900,28950,28900,268
|
|
20231006,121100,5685708650,28900,28950,28950,28900,2479
|
|
20231006,121000,5614062550,28900,28900,28950,28900,348
|
|
20231006,120900,5604000350,28900,28900,28950,28900,1293
|
|
20231006,120800,5566598600,28950,28900,28950,28900,704
|
|
20231006,120700,5546247550,28950,28900,28950,28900,267
|
|
20231006,120600,5538531200,28900,28900,28950,28900,509
|
|
20231006,120500,5523810200,28900,28900,28950,28900,30
|
|
20231006,120400,5522943050,28900,28900,28950,28900,616
|
|
20231006,120300,5505138550,28950,28950,28950,28900,604
|
|
20231006,120200,5487672100,28900,28950,28950,28900,214
|
|
20231006,120100,5481481150,28950,28950,28950,28950,5
|
|
20231006,120000,5481336400,28900,28950,29000,28900,2757
|
|
20231006,115900,5401541400,28950,29000,29000,28950,306
|
|
20231006,115800,5392673450,28950,29000,29000,28950,413
|
|
20231006,115700,5380714650,28950,29000,29000,28950,340
|
|
20231006,115600,5370868600,29000,29000,29000,28950,344
|
|
20231006,115500,5360903150,29000,28950,29000,28950,139
|
|
20231006,115400,5356876550,28950,28950,29000,28950,192
|
|
20231006,115300,5351317950,29000,29000,29000,28950,112
|
|
20231006,115200,5348070550,29000,29000,29000,28950,1093
|
|
20231006,115100,5316420500,28950,29050,29050,28950,2658
|
|
20231006,115000,5239374950,29050,29000,29050,29000,169
|
|
20231006,114900,5234471550,29000,29000,29050,29000,316
|
|
20231006,114800,5225296050,29000,29050,29050,29000,976
|
|
20231006,114700,5196989250,29050,29000,29050,29000,121
|
|
20231006,114600,5193478150,29000,29050,29050,29000,126
|
|
20231006,114500,5189818650,29050,29000,29050,29000,339
|
|
20231006,114400,5179983250,29050,29000,29050,29000,2497
|
|
20231006,114300,5107541950,29000,29000,29000,28950,54
|
|
20231006,114200,5105976000,28950,28950,29000,28950,206
|
|
20231006,114100,5100005800,29000,28900,29000,28900,857
|
|
20231006,114000,5075193450,28900,28900,28950,28900,801
|
|
20231006,113900,5052017650,28950,28950,28950,28900,651
|
|
20231006,113800,5033172500,28950,28950,28950,28900,306
|
|
20231006,113700,5024322250,28900,28900,28950,28900,327
|
|
20231006,113600,5014869700,28900,28950,28950,28900,23
|
|
20231006,113500,5014204650,28950,28900,28950,28900,424
|
|
20231006,113400,5001941650,28950,28950,28950,28900,68
|
|
20231006,113300,4999973400,28900,28900,29000,28900,1789
|
|
20231006,113200,4948191200,28950,28950,28950,28900,2069
|
|
20231006,113100,4888305000,28950,28950,28950,28900,200
|
|
20231006,113000,4882520350,28900,28900,28950,28900,154
|
|
20231006,112900,4878066950,28900,28950,28950,28900,549
|
|
20231006,112800,4862192100,28950,28950,28950,28900,92
|
|
20231006,112700,4859531100,28900,28950,28950,28900,464
|
|
20231006,112600,4846119050,28950,28950,28950,28900,487
|
|
20231006,112500,4832044350,28950,28950,28950,28900,590
|
|
20231006,112400,4814977550,28950,28900,28950,28900,68
|
|
20231006,112300,4813009700,28950,28900,28950,28900,374
|
|
20231006,112200,4802196700,28950,28950,28950,28900,344
|
|
20231006,112100,4792238150,28900,28950,28950,28900,681
|
|
20231006,112000,4772533650,28900,28900,28900,28850,1596
|
|
20231006,111900,4726421450,28900,28950,29000,28900,1302
|
|
20231006,111800,4688749850,29000,28950,29000,28950,662
|
|
20231006,111700,4669577400,28950,29000,29000,28950,68
|
|
20231006,111600,4667606600,29000,29000,29000,28950,332
|
|
20231006,111500,4657992300,29000,29000,29000,28950,600
|
|
20231006,111400,4640613300,29000,28950,29000,28950,315
|
|
20231006,111300,4631489100,29000,28950,29000,28950,306
|
|
20231006,111200,4622626950,29000,28950,29000,28900,2589
|
|
20231006,111100,4547726550,28950,28950,28950,28950,212
|
|
20231006,111000,4541589150,28950,28900,28950,28900,703
|
|
20231006,110900,4521265200,28900,28950,28950,28900,557
|
|
20231006,110800,4505152300,28950,28900,29000,28900,1395
|
|
20231006,110700,4464757850,28950,29000,29000,28950,1128
|
|
20231006,110600,4432099300,28950,29000,29000,28950,1146
|
|
20231006,110500,4398919950,29000,29050,29100,29000,2436
|
|
20231006,110400,4328216350,29000,29000,29050,29000,821
|
|
20231006,110300,4304375750,29050,29050,29050,29000,164
|
|
20231006,110200,4299614650,29050,29050,29050,29000,450
|
|
20231006,110100,4286552450,29050,29000,29050,29000,1480
|
|
20231006,110000,4243573000,29000,29050,29050,29000,124
|
|
20231006,105900,4239973500,29050,29000,29050,29000,514
|
|
20231006,105800,4225062750,29050,29050,29050,29000,564
|
|
20231006,105700,4208690200,29050,29050,29050,29050,1490
|
|
20231006,105600,4165405700,29100,29050,29100,29050,60
|
|
20231006,105500,4163660350,29100,29050,29100,29050,438
|
|
20231006,105400,4150936150,29050,29100,29100,29050,344
|
|
20231006,105300,4140926300,29100,29050,29100,29050,161
|
|
20231006,105200,4136245550,29100,29100,29100,29050,207
|
|
20231006,105100,4130226800,29100,29100,29100,29050,168
|
|
20231006,105000,4125338150,29150,29150,29200,29100,858
|
|
20231006,104900,4100332050,29150,29200,29200,29150,446
|
|
20231006,104800,4087328550,29150,29200,29200,29150,1506
|
|
20231006,104700,4043357450,29250,29200,29250,29200,449
|
|
20231006,104600,4030238250,29250,29200,29250,29200,539
|
|
20231006,104500,4014475500,29200,29200,29200,29150,724
|
|
20231006,104400,3993334950,29200,29200,29200,29200,223
|
|
20231006,104300,3986823350,29150,29250,29250,29150,3396
|
|
20231006,104200,3887499450,29300,29300,29300,29250,116
|
|
20231006,104100,3884103150,29250,29300,29300,29250,388
|
|
20231006,104000,3872742600,29300,29300,29300,29300,411
|
|
20231006,103900,3860700300,29300,29300,29300,29300,3
|
|
20231006,103800,3860612400,29300,29250,29300,29200,3095
|
|
20231006,103700,3770093800,29200,29200,29250,29200,71
|
|
20231006,103600,3768018550,29200,29150,29200,29100,3200
|
|
20231006,103500,3674868700,29150,29150,29150,29150,56
|
|
20231006,103400,3673236300,29150,29200,29200,29150,2444
|
|
20231006,103300,3601972700,29250,29200,29250,29200,810
|
|
20231006,103200,3578318350,29150,29250,29250,29150,2439
|
|
20231006,103100,3507090550,29250,29250,29250,29200,644
|
|
20231006,103000,3488260550,29200,29250,29250,29200,458
|
|
20231006,102900,3474883450,29250,29250,29250,29200,242
|
|
20231006,102800,3467809350,29250,29250,29250,29200,179
|
|
20231006,102700,3462580850,29250,29200,29250,29200,309
|
|
20231006,102600,3453547100,29250,29250,29250,29200,418
|
|
20231006,102500,3441327600,29250,29200,29250,29200,197
|
|
20231006,102400,3435569750,29300,29300,29300,29250,639
|
|
20231006,102300,3416872350,29250,29200,29300,29200,505
|
|
20231006,102200,3402103350,29250,29250,29300,29250,1479
|
|
20231006,102100,3358842450,29200,29300,29300,29200,746
|
|
20231006,102000,3337017450,29250,29300,29300,29250,393
|
|
20231006,101900,3325519150,29300,29300,29300,29250,178
|
|
20231006,101800,3320308150,29300,29300,29300,29250,199
|
|
20231006,101700,3314485500,29300,29300,29300,29250,354
|
|
20231006,101600,3304117850,29250,29300,29300,29200,624
|
|
20231006,101500,3285872450,29300,29250,29300,29200,235
|
|
20231006,101400,3279001950,29250,29250,29250,29200,130
|
|
20231006,101300,3275203850,29300,29200,29300,29150,558
|
|
20231006,101200,3258897500,29200,29200,29200,29150,224
|
|
20231006,101100,3252359150,29250,29200,29300,29200,448
|
|
20231006,101000,3239268000,29150,29200,29200,29150,564
|
|
20231006,100900,3222818400,29150,29200,29200,29150,1849
|
|
20231006,100800,3168831950,29200,29250,29250,29200,156
|
|
20231006,100700,3164273500,29250,29300,29300,29200,268
|
|
20231006,100600,3156432450,29300,29250,29300,29200,534
|
|
20231006,100500,3140819350,29300,29250,29300,29200,1963
|
|
20231006,100400,3083393800,29300,29300,29300,29250,351
|
|
20231006,100300,3073122350,29300,29300,29300,29250,632
|
|
20231006,100200,3054626500,29300,29250,29300,29250,425
|
|
20231006,100100,3042180100,29250,29300,29300,29250,188
|
|
20231006,100000,3036678850,29300,29300,29300,29250,192
|
|
20231006,095900,3031055800,29250,29300,29300,29250,257
|
|
20231006,095800,3023532850,29250,29300,29350,29250,1136
|
|
20231006,095700,2990250000,29350,29350,29350,29300,564
|
|
20231006,095600,2973718850,29350,29350,29350,29300,483
|
|
20231006,095500,2959549950,29300,29300,29350,29300,709
|
|
20231006,095400,2938770350,29300,29350,29350,29300,446
|
|
20231006,095300,2925695200,29300,29350,29350,29300,325
|
|
20231006,095200,2916160900,29350,29300,29350,29300,316
|
|
20231006,095100,2906897550,29350,29350,29350,29300,779
|
|
20231006,095000,2884069700,29350,29350,29400,29350,2471
|
|
20231006,094900,2811497350,29350,29350,29350,29300,223
|
|
20231006,094800,2804958700,29300,29350,29350,29300,379
|
|
20231006,094700,2793846350,29350,29350,29350,29300,538
|
|
20231006,094600,2778060650,29300,29300,29350,29250,1327
|
|
20231006,094500,2739198000,29300,29250,29300,29250,424
|
|
20231006,094400,2726791350,29250,29300,29300,29200,295
|
|
20231006,094300,2718164250,29300,29300,29300,29200,11282
|
|
20231006,094200,2388103750,29300,29300,29350,29300,628
|
|
20231006,094100,2369698700,29350,29350,29350,29300,241
|
|
20231006,094000,2362629750,29350,29250,29350,29200,2974
|
|
20231006,093900,2275534550,29250,29200,29250,29200,297
|
|
20231006,093800,2266855400,29200,29300,29300,29200,599
|
|
20231006,093700,2249328150,29250,29250,29300,29250,269
|
|
20231006,093600,2241454500,29250,29300,29300,29250,952
|
|
20231006,093500,2213598750,29300,29250,29300,29250,719
|
|
20231006,093400,2192557900,29250,29250,29250,29150,1034
|
|
20231006,093300,2162342950,29200,29250,29250,29200,368
|
|
20231006,093200,2151590750,29200,29250,29250,29200,207
|
|
20231006,093100,2145539350,29250,29250,29300,29200,1551
|
|
20231006,093000,2100211550,29300,29200,29300,29200,694
|
|
20231006,092900,2079912500,29250,29150,29250,29150,1389
|
|
20231006,092800,2039353150,29150,29150,29150,29100,120
|
|
20231006,092700,2035856800,29150,29100,29150,29100,198
|
|
20231006,092600,2030090100,29100,29200,29200,29100,1741
|
|
20231006,092500,1979302850,29200,29250,29250,29200,1173
|
|
20231006,092400,1945031350,29250,29300,29300,29250,1109
|
|
20231006,092300,1912591350,29300,29300,29300,29300,455
|
|
20231006,092200,1899259850,29250,29300,29350,29250,2593
|
|
20231006,092100,1823290650,29300,29350,29350,29300,24
|
|
20231006,092000,1822586950,29300,29250,29350,29250,1213
|
|
20231006,091900,1787044400,29250,29300,29300,29250,69
|
|
20231006,091800,1785026050,29250,29350,29350,29250,1761
|
|
20231006,091700,1733426850,29350,29350,29350,29300,513
|
|
20231006,091600,1718374050,29350,29350,29400,29350,251
|
|
20231006,091500,1711006500,29400,29400,29400,29350,1212
|
|
20231006,091400,1675423500,29400,29400,29400,29300,1285
|
|
20231006,091300,1637709000,29400,29300,29400,29300,2308
|
|
20231006,091200,1569971900,29300,29300,29350,29300,2562
|
|
20231006,091100,1494901950,29300,29350,29350,29300,535
|
|
20231006,091000,1479218150,29350,29250,29400,29250,5699
|
|
20231006,090900,1312038400,29250,29200,29300,29200,2908
|
|
20231006,090800,1226987100,29250,29100,29250,29100,2842
|
|
20231006,090700,1144011000,29100,29150,29150,29100,736
|
|
20231006,090600,1122557350,29150,29100,29200,29050,1498
|
|
20231006,090500,1078903600,29100,29100,29150,29050,891
|
|
20231006,090400,1052982600,29200,29200,29250,29100,3913
|
|
20231006,090300,938943800,29200,28950,29300,28950,4545
|
|
20231006,090200,806531000,28950,28950,29000,28900,2267
|
|
20231006,090100,740861650,28950,28950,29000,28950,2315
|
|
20231006,090000,673822650,28900,28650,28950,28650,23500
|