608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,190400,14079753150,28750,28750,28750,28750,0
|
|
20231016,190300,14079753150,28750,28750,28750,28750,0
|
|
20231016,190200,14079753150,28750,28750,28750,28750,0
|
|
20231016,190100,14079753150,28750,28750,28750,28750,0
|
|
20231016,190000,14079753150,28750,28750,28750,28750,0
|
|
20231016,185900,14079753150,28750,28750,28750,28750,0
|
|
20231016,185800,14079753150,28750,28750,28750,28750,0
|
|
20231016,185700,14079753150,28750,28750,28750,28750,0
|
|
20231016,185600,14079753150,28750,28750,28750,28750,0
|
|
20231016,185500,14079753150,28750,28750,28750,28750,0
|
|
20231016,185400,14079753150,28750,28750,28750,28750,0
|
|
20231016,185300,14079753150,28750,28750,28750,28750,0
|
|
20231016,185200,14079753150,28750,28750,28750,28750,0
|
|
20231016,185100,14079753150,28750,28750,28750,28750,0
|
|
20231016,185000,14079753150,28750,28750,28750,28750,0
|
|
20231016,184900,14079753150,28750,28750,28750,28750,0
|
|
20231016,184800,14079753150,28750,28750,28750,28750,0
|
|
20231016,184700,14079753150,28750,28750,28750,28750,0
|
|
20231016,184600,14079753150,28750,28750,28750,28750,0
|
|
20231016,184500,14079753150,28750,28750,28750,28750,0
|
|
20231016,184400,14079753150,28750,28750,28750,28750,0
|
|
20231016,184300,14079753150,28750,28750,28750,28750,0
|
|
20231016,184200,14079753150,28750,28750,28750,28750,0
|
|
20231016,184100,14079753150,28750,28750,28750,28750,0
|
|
20231016,184000,14079753150,28750,28750,28750,28750,0
|
|
20231016,183900,14079753150,28750,28750,28750,28750,0
|
|
20231016,183800,14079753150,28750,28750,28750,28750,0
|
|
20231016,183700,14079753150,28750,28750,28750,28750,0
|
|
20231016,183600,14079753150,28750,28750,28750,28750,0
|
|
20231016,183500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,183400,14079753150,28750,28750,28750,28750,0
|
|
20231016,183300,14079753150,28750,28750,28750,28750,0
|
|
20231016,183200,14079753150,28750,28750,28750,28750,0
|
|
20231016,183100,14079753150,28750,28750,28750,28750,0
|
|
20231016,183000,14079753150,28750,28750,28750,28750,0
|
|
20231016,182900,14079753150,28750,28750,28750,28750,0
|
|
20231016,182800,14079753150,28750,28750,28750,28750,0
|
|
20231016,182700,14079753150,28750,28750,28750,28750,0
|
|
20231016,182600,14079753150,28750,28750,28750,28750,0
|
|
20231016,182500,14079753150,28750,28750,28750,28750,0
|
|
20231016,182400,14079753150,28750,28750,28750,28750,0
|
|
20231016,182300,14079753150,28750,28750,28750,28750,0
|
|
20231016,182200,14079753150,28750,28750,28750,28750,0
|
|
20231016,182100,14079753150,28750,28750,28750,28750,0
|
|
20231016,182000,14079753150,28750,28750,28750,28750,0
|
|
20231016,181900,14079753150,28750,28750,28750,28750,0
|
|
20231016,181800,14079753150,28750,28750,28750,28750,0
|
|
20231016,181700,14079753150,28750,28750,28750,28750,0
|
|
20231016,181600,14079753150,28750,28750,28750,28750,0
|
|
20231016,181500,14079753150,28750,28750,28750,28750,0
|
|
20231016,181400,14079753150,28750,28750,28750,28750,0
|
|
20231016,181300,14079753150,28750,28750,28750,28750,0
|
|
20231016,181200,14079753150,28750,28750,28750,28750,0
|
|
20231016,181100,14079753150,28750,28750,28750,28750,0
|
|
20231016,181000,14079753150,28750,28750,28750,28750,0
|
|
20231016,180900,14079753150,28750,28750,28750,28750,0
|
|
20231016,180800,14079753150,28750,28750,28750,28750,0
|
|
20231016,180700,14079753150,28750,28750,28750,28750,0
|
|
20231016,180600,14079753150,28750,28750,28750,28750,0
|
|
20231016,180500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,180400,14079753150,28750,28750,28750,28750,0
|
|
20231016,180300,14079753150,28750,28750,28750,28750,0
|
|
20231016,180200,14079753150,28750,28750,28750,28750,0
|
|
20231016,180100,14079753150,28750,28750,28750,28750,0
|
|
20231016,180000,14079753150,28750,28750,28750,28750,0
|
|
20231016,175900,14079753150,28750,28750,28750,28750,0
|
|
20231016,175800,14079753150,28750,28750,28750,28750,0
|
|
20231016,175700,14079753150,28750,28750,28750,28750,0
|
|
20231016,175600,14079753150,28750,28750,28750,28750,0
|
|
20231016,175500,14079753150,28750,28750,28750,28750,0
|
|
20231016,175400,14079753150,28750,28750,28750,28750,0
|
|
20231016,175300,14079753150,28750,28750,28750,28750,0
|
|
20231016,175200,14079753150,28750,28750,28750,28750,0
|
|
20231016,175100,14079753150,28750,28750,28750,28750,0
|
|
20231016,175000,14079753150,28750,28750,28750,28750,0
|
|
20231016,174900,14079753150,28750,28750,28750,28750,0
|
|
20231016,174800,14079753150,28750,28750,28750,28750,0
|
|
20231016,174700,14079753150,28750,28750,28750,28750,0
|
|
20231016,174600,14079753150,28750,28750,28750,28750,0
|
|
20231016,174500,14079753150,28750,28750,28750,28750,0
|
|
20231016,174400,14079753150,28750,28750,28750,28750,0
|
|
20231016,174300,14079753150,28750,28750,28750,28750,0
|
|
20231016,174200,14079753150,28750,28750,28750,28750,0
|
|
20231016,174100,14079753150,28750,28750,28750,28750,0
|
|
20231016,174000,14079753150,28750,28750,28750,28750,0
|
|
20231016,173900,14079753150,28750,28750,28750,28750,0
|
|
20231016,173800,14079753150,28750,28750,28750,28750,0
|
|
20231016,173700,14079753150,28750,28750,28750,28750,0
|
|
20231016,173600,14079753150,28750,28750,28750,28750,0
|
|
20231016,173500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,173400,14079753150,28750,28750,28750,28750,0
|
|
20231016,173300,14079753150,28750,28750,28750,28750,0
|
|
20231016,173200,14079753150,28750,28750,28750,28750,0
|
|
20231016,173100,14079753150,28750,28750,28750,28750,0
|
|
20231016,173000,14079753150,28750,28750,28750,28750,0
|
|
20231016,172900,14079753150,28750,28750,28750,28750,0
|
|
20231016,172800,14079753150,28750,28750,28750,28750,0
|
|
20231016,172700,14079753150,28750,28750,28750,28750,0
|
|
20231016,172600,14079753150,28750,28750,28750,28750,0
|
|
20231016,172500,14079753150,28750,28750,28750,28750,0
|
|
20231016,172400,14079753150,28750,28750,28750,28750,0
|
|
20231016,172300,14079753150,28750,28750,28750,28750,0
|
|
20231016,172200,14079753150,28750,28750,28750,28750,0
|
|
20231016,172100,14079753150,28750,28750,28750,28750,0
|
|
20231016,172000,14079753150,28750,28750,28750,28750,0
|
|
20231016,171900,14079753150,28750,28750,28750,28750,0
|
|
20231016,171800,14079753150,28750,28750,28750,28750,0
|
|
20231016,171700,14079753150,28750,28750,28750,28750,0
|
|
20231016,171600,14079753150,28750,28750,28750,28750,0
|
|
20231016,171500,14079753150,28750,28750,28750,28750,0
|
|
20231016,171400,14079753150,28750,28750,28750,28750,0
|
|
20231016,171300,14079753150,28750,28750,28750,28750,0
|
|
20231016,171200,14079753150,28750,28750,28750,28750,0
|
|
20231016,171100,14079753150,28750,28750,28750,28750,0
|
|
20231016,171000,14079753150,28750,28750,28750,28750,0
|
|
20231016,170900,14079753150,28750,28750,28750,28750,0
|
|
20231016,170800,14079753150,28750,28750,28750,28750,0
|
|
20231016,170700,14079753150,28750,28750,28750,28750,0
|
|
20231016,170600,14079753150,28750,28750,28750,28750,0
|
|
20231016,170500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,170400,14079753150,28750,28750,28750,28750,0
|
|
20231016,170300,14079753150,28750,28750,28750,28750,0
|
|
20231016,170200,14079753150,28750,28750,28750,28750,0
|
|
20231016,170100,14079753150,28750,28750,28750,28750,0
|
|
20231016,170000,14079753150,28750,28750,28750,28750,0
|
|
20231016,165900,14079753150,28750,28750,28750,28750,0
|
|
20231016,165800,14079753150,28750,28750,28750,28750,0
|
|
20231016,165700,14079753150,28750,28750,28750,28750,0
|
|
20231016,165600,14079753150,28750,28750,28750,28750,0
|
|
20231016,165500,14079753150,28750,28750,28750,28750,0
|
|
20231016,165400,14079753150,28750,28750,28750,28750,0
|
|
20231016,165300,14079753150,28750,28750,28750,28750,0
|
|
20231016,165200,14079753150,28750,28750,28750,28750,0
|
|
20231016,165100,14079753150,28750,28750,28750,28750,0
|
|
20231016,165000,14079753150,28750,28750,28750,28750,0
|
|
20231016,164900,14079753150,28750,28750,28750,28750,0
|
|
20231016,164800,14079753150,28750,28750,28750,28750,0
|
|
20231016,164700,14079753150,28750,28750,28750,28750,0
|
|
20231016,164600,14079753150,28750,28750,28750,28750,0
|
|
20231016,164500,14079753150,28750,28750,28750,28750,0
|
|
20231016,164400,14079753150,28750,28750,28750,28750,0
|
|
20231016,164300,14079753150,28750,28750,28750,28750,0
|
|
20231016,164200,14079753150,28750,28750,28750,28750,0
|
|
20231016,164100,14079753150,28750,28750,28750,28750,0
|
|
20231016,164000,14079753150,28750,28750,28750,28750,0
|
|
20231016,163900,14079753150,28750,28750,28750,28750,0
|
|
20231016,163800,14079753150,28750,28750,28750,28750,0
|
|
20231016,163700,14079753150,28750,28750,28750,28750,0
|
|
20231016,163600,14079753150,28750,28750,28750,28750,0
|
|
20231016,163500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,163400,14079753150,28750,28750,28750,28750,0
|
|
20231016,163300,14079753150,28750,28750,28750,28750,0
|
|
20231016,163200,14079753150,28750,28750,28750,28750,0
|
|
20231016,163100,14079753150,28750,28750,28750,28750,0
|
|
20231016,163000,14079753150,28750,28750,28750,28750,0
|
|
20231016,162900,14079753150,28750,28750,28750,28750,0
|
|
20231016,162800,14079753150,28750,28750,28750,28750,0
|
|
20231016,162700,14079753150,28750,28750,28750,28750,0
|
|
20231016,162600,14079753150,28750,28750,28750,28750,0
|
|
20231016,162500,14079753150,28750,28750,28750,28750,0
|
|
20231016,162400,14079753150,28750,28750,28750,28750,0
|
|
20231016,162300,14079753150,28750,28750,28750,28750,0
|
|
20231016,162200,14079753150,28750,28750,28750,28750,0
|
|
20231016,162100,14079753150,28750,28750,28750,28750,0
|
|
20231016,162000,14079753150,28750,28750,28750,28750,0
|
|
20231016,161900,14079753150,28750,28750,28750,28750,0
|
|
20231016,161800,14079753150,28750,28750,28750,28750,0
|
|
20231016,161700,14079753150,28750,28750,28750,28750,0
|
|
20231016,161600,14079753150,28750,28750,28750,28750,0
|
|
20231016,161500,14079753150,28750,28750,28750,28750,0
|
|
20231016,161400,14079753150,28750,28750,28750,28750,0
|
|
20231016,161300,14079753150,28750,28750,28750,28750,0
|
|
20231016,161200,14079753150,28750,28750,28750,28750,0
|
|
20231016,161100,14079753150,28750,28750,28750,28750,0
|
|
20231016,161000,14079753150,28750,28750,28750,28750,0
|
|
20231016,160900,14079753150,28750,28750,28750,28750,0
|
|
20231016,160800,14079753150,28750,28750,28750,28750,0
|
|
20231016,160700,14079753150,28750,28750,28750,28750,0
|
|
20231016,160600,14079753150,28750,28750,28750,28750,0
|
|
20231016,160500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,160400,14079753150,28750,28750,28750,28750,0
|
|
20231016,160300,14079753150,28750,28750,28750,28750,0
|
|
20231016,160200,14079753150,28750,28750,28750,28750,0
|
|
20231016,160100,14079753150,28750,28750,28750,28750,0
|
|
20231016,160000,14079753150,28750,28750,28750,28750,0
|
|
20231016,155900,14079753150,28750,28750,28750,28750,0
|
|
20231016,155800,14079753150,28750,28750,28750,28750,0
|
|
20231016,155700,14079753150,28750,28750,28750,28750,0
|
|
20231016,155600,14079753150,28750,28750,28750,28750,0
|
|
20231016,155500,14079753150,28750,28750,28750,28750,0
|
|
20231016,155400,14079753150,28750,28750,28750,28750,0
|
|
20231016,155300,14079753150,28750,28750,28750,28750,0
|
|
20231016,155200,14079753150,28750,28750,28750,28750,0
|
|
20231016,155100,14079753150,28750,28750,28750,28750,0
|
|
20231016,155000,14079753150,28750,28750,28750,28750,0
|
|
20231016,154900,14079753150,28750,28750,28750,28750,0
|
|
20231016,154800,14079753150,28750,28750,28750,28750,0
|
|
20231016,154700,14079753150,28750,28750,28750,28750,0
|
|
20231016,154600,14079753150,28750,28750,28750,28750,0
|
|
20231016,154500,14079753150,28750,28750,28750,28750,0
|
|
20231016,154400,14079753150,28750,28750,28750,28750,0
|
|
20231016,154300,14079753150,28750,28750,28750,28750,0
|
|
20231016,154200,14079753150,28750,28750,28750,28750,0
|
|
20231016,154100,14079753150,28750,28750,28750,28750,0
|
|
20231016,154000,14079753150,28750,28750,28750,28750,0
|
|
20231016,153900,14079753150,28750,28750,28750,28750,0
|
|
20231016,153800,14079753150,28750,28750,28750,28750,0
|
|
20231016,153700,14079753150,28750,28750,28750,28750,0
|
|
20231016,153600,14079753150,28750,28750,28750,28750,0
|
|
20231016,153500,14079753150,28750,28750,28750,28750,83127
|
|
20231016,153400,14079753150,28750,28750,28750,28750,0
|
|
20231016,153300,14079753150,28750,28750,28750,28750,0
|
|
20231016,153200,14079753150,28750,28750,28750,28750,0
|
|
20231016,153100,14079753150,28750,28750,28750,28750,0
|
|
20231016,153000,14079753150,28750,28750,28750,28750,83127
|
|
20231016,152900,11689851900,28750,28750,28750,28750,0
|
|
20231016,152800,11689851900,28750,28750,28750,28750,0
|
|
20231016,152700,11689851900,28750,28750,28750,28750,0
|
|
20231016,152600,11689851900,28750,28750,28750,28750,0
|
|
20231016,152500,11689851900,28750,28750,28750,28750,0
|
|
20231016,152400,11689851900,28750,28750,28750,28750,0
|
|
20231016,152300,11689851900,28750,28750,28750,28750,0
|
|
20231016,152200,11689851900,28750,28750,28750,28750,0
|
|
20231016,152100,11689851900,28750,28750,28750,28750,0
|
|
20231016,152000,11689851900,28750,28750,28750,28750,0
|
|
20231016,151900,11689851900,28750,28650,28750,28600,1798
|
|
20231016,151800,11638328700,28700,28650,28700,28650,987
|
|
20231016,151700,11610048800,28650,28650,28700,28650,888
|
|
20231016,151600,11584607300,28650,28700,28700,28650,626
|
|
20231016,151500,11566671450,28700,28700,28750,28650,902
|
|
20231016,151400,11540793250,28700,28650,28750,28650,1132
|
|
20231016,151300,11508304750,28650,28700,28700,28650,992
|
|
20231016,151200,11479863200,28700,28700,28750,28650,756
|
|
20231016,151100,11458169250,28750,28700,28750,28700,1169
|
|
20231016,151000,11424618800,28700,28750,28750,28700,822
|
|
20231016,150900,11401020800,28750,28750,28800,28700,698
|
|
20231016,150800,11380966050,28750,28700,28800,28700,10399
|
|
20231016,150700,11082005750,28750,28700,28750,28700,330
|
|
20231016,150600,11072532050,28700,28700,28750,28700,1212
|
|
20231016,150500,11037728550,28750,28650,28750,28650,5579
|
|
20231016,150400,10877561050,28650,28650,28700,28650,668
|
|
20231016,150300,10858422650,28650,28650,28700,28600,1008
|
|
20231016,150200,10829544700,28650,28650,28700,28650,575
|
|
20231016,150100,10813070650,28650,28650,28700,28650,1016
|
|
20231016,150000,10783961600,28650,28650,28700,28650,623
|
|
20231016,145900,10766108350,28650,28650,28700,28650,536
|
|
20231016,145800,10750745550,28650,28650,28700,28650,417
|
|
20231016,145700,10738790300,28700,28650,28700,28650,351
|
|
20231016,145600,10728730900,28700,28650,28700,28650,234
|
|
20231016,145500,10722022500,28700,28600,28700,28600,3180
|
|
20231016,145400,10630881050,28650,28600,28650,28600,919
|
|
20231016,145300,10604584500,28600,28600,28650,28600,378
|
|
20231016,145200,10593771150,28600,28600,28650,28600,905
|
|
20231016,145100,10567884150,28650,28650,28650,28600,296
|
|
20231016,145000,10559415950,28650,28650,28650,28600,183
|
|
20231016,144900,10554181800,28650,28600,28650,28600,1709
|
|
20231016,144800,10505270600,28600,28550,28650,28550,4698
|
|
20231016,144700,10370902550,28550,28550,28600,28550,263
|
|
20231016,144600,10363393600,28600,28550,28600,28550,2247
|
|
20231016,144500,10299240450,28550,28550,28600,28550,453
|
|
20231016,144400,10286297250,28600,28550,28600,28550,877
|
|
20231016,144300,10261222350,28550,28550,28600,28550,745
|
|
20231016,144200,10239952200,28550,28600,28600,28550,468
|
|
20231016,144100,10226581000,28550,28600,28600,28550,738
|
|
20231016,144000,10205482300,28650,28650,28650,28550,667
|
|
20231016,143900,10186411500,28550,28600,28650,28550,861
|
|
20231016,143800,10161780850,28550,28600,28650,28550,289
|
|
20231016,143700,10153520250,28650,28600,28650,28600,341
|
|
20231016,143600,10143767100,28650,28600,28650,28600,213
|
|
20231016,143500,10137673450,28600,28650,28650,28600,272
|
|
20231016,143400,10129891500,28650,28550,28650,28550,3255
|
|
20231016,143300,10036741200,28600,28600,28650,28600,911
|
|
20231016,143200,10010686450,28600,28600,28650,28600,386
|
|
20231016,143100,9999643000,28650,28650,28650,28600,190
|
|
20231016,143000,9994205300,28700,28550,28700,28550,9096
|
|
20231016,142900,9734030050,28550,28550,28600,28550,814
|
|
20231016,142800,9710787850,28550,28550,28600,28550,838
|
|
20231016,142700,9686862800,28550,28550,28600,28550,535
|
|
20231016,142600,9671586000,28550,28550,28600,28550,589
|
|
20231016,142500,9654766500,28600,28600,28600,28550,546
|
|
20231016,142400,9639169750,28550,28550,28600,28550,354
|
|
20231016,142300,9629058950,28600,28550,28600,28550,401
|
|
20231016,142200,9617606050,28600,28600,28600,28550,1320
|
|
20231016,142100,9579905350,28500,28550,28600,28500,174
|
|
20231016,142000,9574937450,28600,28550,28600,28550,706
|
|
20231016,141900,9554770200,28550,28600,28650,28550,1016
|
|
20231016,141800,9525719100,28650,28600,28700,28550,5359
|
|
20231016,141700,9372208650,28550,28550,28600,28500,632
|
|
20231016,141600,9354175150,28550,28550,28600,28550,593
|
|
20231016,141500,9337241050,28600,28650,28650,28550,1333
|
|
20231016,141400,9299114650,28600,28600,28650,28600,675
|
|
20231016,141300,9279799050,28650,28650,28650,28600,456
|
|
20231016,141200,9266747350,28650,28600,28650,28600,719
|
|
20231016,141100,9246173850,28600,28600,28650,28600,445
|
|
20231016,141000,9233437200,28600,28750,28750,28600,1667
|
|
20231016,140900,9185574050,28750,28650,28750,28600,360
|
|
20231016,140800,9175254100,28700,28650,28750,28650,1817
|
|
20231016,140700,9123126350,28700,28600,28700,28600,7378
|
|
20231016,140600,8911516800,28650,28600,28650,28600,943
|
|
20231016,140500,8884518200,28650,28550,28650,28550,3281
|
|
20231016,140400,8790673600,28600,28600,28600,28550,415
|
|
20231016,140300,8778806100,28650,28600,28650,28550,464
|
|
20231016,140200,8765532750,28650,28550,28650,28550,3833
|
|
20231016,140100,8655891700,28600,28500,28600,28500,4138
|
|
20231016,140000,8537745550,28500,28500,28550,28500,178
|
|
20231016,135900,8532670400,28550,28550,28550,28500,431
|
|
20231016,135800,8520384050,28550,28500,28550,28500,362
|
|
20231016,135700,8510063250,28550,28550,28550,28500,206
|
|
20231016,135600,8504188900,28550,28500,28550,28500,562
|
|
20231016,135500,8488164950,28550,28450,28550,28450,4669
|
|
20231016,135400,8355080650,28500,28450,28500,28450,1263
|
|
20231016,135300,8319131550,28450,28500,28500,28450,476
|
|
20231016,135200,8305586350,28500,28500,28500,28450,479
|
|
20231016,135100,8291951250,28450,28450,28500,28450,523
|
|
20231016,135000,8277068650,28450,28450,28500,28450,1115
|
|
20231016,134900,8245326200,28450,28450,28500,28450,497
|
|
20231016,134800,8231183650,28450,28450,28500,28450,398
|
|
20231016,134700,8219860100,28500,28450,28500,28450,337
|
|
20231016,134600,8210272250,28500,28500,28500,28450,819
|
|
20231016,134500,8186956000,28500,28450,28500,28450,1001
|
|
20231016,134400,8158451000,28500,28500,28500,28450,325
|
|
20231016,134300,8149203850,28500,28450,28500,28450,207
|
|
20231016,134200,8143314250,28500,28500,28500,28450,383
|
|
20231016,134100,8132413550,28500,28450,28500,28400,2931
|
|
20231016,134000,8049051150,28450,28450,28500,28450,990
|
|
20231016,133900,8020885400,28450,28450,28500,28450,980
|
|
20231016,133800,7993004100,28450,28450,28500,28450,833
|
|
20231016,133700,7969304450,28450,28500,28500,28450,549
|
|
20231016,133600,7953668800,28500,28500,28550,28500,796
|
|
20231016,133500,7930982500,28500,28550,28550,28500,661
|
|
20231016,133400,7912143400,28500,28500,28550,28500,608
|
|
20231016,133300,7894815000,28500,28500,28550,28500,784
|
|
20231016,133200,7872468900,28500,28550,28550,28500,487
|
|
20231016,133100,7858586300,28550,28550,28550,28500,159
|
|
20231016,133000,7854054550,28500,28550,28550,28500,284
|
|
20231016,132900,7845960100,28500,28550,28550,28500,169
|
|
20231016,132800,7841142200,28500,28550,28550,28500,152
|
|
20231016,132700,7836804200,28500,28500,28550,28500,282
|
|
20231016,132600,7828765300,28550,28500,28550,28500,300
|
|
20231016,132500,7820211200,28550,28450,28550,28450,1687
|
|
20231016,132400,7772133700,28500,28450,28500,28450,663
|
|
20231016,132300,7753251000,28500,28450,28500,28450,162
|
|
20231016,132200,7748639700,28500,28500,28500,28500,10
|
|
20231016,132100,7748354700,28500,28500,28500,28450,5479
|
|
20231016,132000,7592422300,28450,28450,28500,28450,452
|
|
20231016,131900,7579553000,28500,28500,28500,28450,346
|
|
20231016,131800,7569696450,28450,28450,28500,28450,794
|
|
20231016,131700,7547104900,28450,28500,28550,28450,1912
|
|
20231016,131600,7492624950,28500,28500,28550,28500,380
|
|
20231016,131500,7481794550,28500,28500,28550,28500,616
|
|
20231016,131400,7464237700,28500,28500,28550,28500,1752
|
|
20231016,131300,7414305400,28550,28550,28550,28500,294
|
|
20231016,131200,7405925400,28550,28500,28550,28500,229
|
|
20231016,131100,7399396000,28550,28550,28550,28500,435
|
|
20231016,131000,7386985850,28500,28600,28600,28500,635
|
|
20231016,130900,7368880150,28600,28550,28600,28550,126
|
|
20231016,130800,7365282200,28600,28550,28600,28550,113
|
|
20231016,130700,7362055750,28550,28550,28600,28550,396
|
|
20231016,130600,7350749650,28600,28500,28600,28500,5274
|
|
20231016,130500,7200245650,28450,28500,28500,28450,213
|
|
20231016,130400,7194184900,28450,28550,28550,28450,8436
|
|
20231016,130300,6953771800,28550,28550,28550,28500,252
|
|
20231016,130200,6946588750,28550,28550,28550,28500,250
|
|
20231016,130100,6939463400,28500,28550,28550,28500,558
|
|
20231016,130000,6923559350,28500,28500,28550,28500,673
|
|
20231016,125900,6904378400,28500,28550,28550,28500,358
|
|
20231016,125800,6894174300,28500,28500,28550,28500,910
|
|
20231016,125700,6868234050,28500,28500,28550,28500,667
|
|
20231016,125600,6849222100,28500,28550,28550,28500,483
|
|
20231016,125500,6835456400,28550,28500,28550,28500,358
|
|
20231016,125400,6825252700,28550,28500,28550,28500,297
|
|
20231016,125300,6816787600,28550,28550,28550,28500,77
|
|
20231016,125200,6814590600,28500,28500,28550,28500,130
|
|
20231016,125100,6810885050,28550,28500,28550,28500,220
|
|
20231016,125000,6804612950,28500,28550,28550,28500,695
|
|
20231016,124900,6784780550,28550,28500,28550,28500,298
|
|
20231016,124800,6776285950,28550,28450,28550,28450,3239
|
|
20231016,124700,6683961650,28500,28450,28500,28450,474
|
|
20231016,124600,6670455050,28500,28500,28500,28450,684
|
|
20231016,124500,6650966450,28500,28450,28550,28450,4949
|
|
20231016,124400,6510011450,28500,28500,28500,28450,145
|
|
20231016,124300,6505885100,28500,28450,28500,28450,260
|
|
20231016,124200,6498485300,28500,28500,28500,28450,235
|
|
20231016,124100,6491796650,28450,28450,28500,28450,205
|
|
20231016,124000,6485957000,28500,28450,28500,28450,413
|
|
20231016,123900,6474198050,28500,28500,28500,28450,633
|
|
20231016,123800,6456172250,28500,28500,28500,28450,113
|
|
20231016,123700,6452956800,28500,28500,28550,28450,219
|
|
20231016,123600,6446717150,28550,28550,28550,28500,58
|
|
20231016,123500,6445063150,28500,28500,28550,28500,238
|
|
20231016,123400,6438278650,28550,28450,28550,28450,8636
|
|
20231016,123300,6192520650,28500,28500,28550,28450,1518
|
|
20231016,123200,6149257400,28500,28550,28550,28500,382
|
|
20231016,123100,6138368550,28500,28500,28550,28500,472
|
|
20231016,123000,6124914750,28500,28550,28550,28500,247
|
|
20231016,122900,6117871700,28550,28500,28550,28500,379
|
|
20231016,122800,6107068200,28500,28500,28550,28500,389
|
|
20231016,122700,6095979850,28500,28500,28550,28500,298
|
|
20231016,122600,6087484850,28550,28550,28550,28500,306
|
|
20231016,122500,6078762600,28550,28500,28550,28500,323
|
|
20231016,122400,6069556850,28500,28500,28550,28500,744
|
|
20231016,122300,6048351800,28500,28500,28550,28500,218
|
|
20231016,122200,6042138550,28500,28500,28550,28500,239
|
|
20231016,122100,6035326350,28500,28600,28600,28500,2700
|
|
20231016,122000,5958254100,28550,28550,28600,28550,444
|
|
20231016,121900,5945571450,28600,28600,28600,28550,273
|
|
20231016,121800,5937776650,28550,28550,28600,28550,136
|
|
20231016,121700,5933893350,28600,28600,28600,28550,150
|
|
20231016,121600,5929610100,28600,28500,28600,28500,1711
|
|
20231016,121500,5880799200,28500,28500,28550,28500,161
|
|
20231016,121400,5876210000,28500,28550,28550,28500,679
|
|
20231016,121300,5856840400,28500,28500,28550,28500,894
|
|
20231016,121200,5831357300,28550,28500,28550,28500,154
|
|
20231016,121100,5826965150,28500,28500,28550,28500,395
|
|
20231016,121000,5815706100,28550,28550,28550,28500,401
|
|
20231016,120900,5804270000,28550,28550,28550,28500,259
|
|
20231016,120800,5796885600,28500,28550,28550,28500,327
|
|
20231016,120700,5787565050,28550,28550,28550,28500,215
|
|
20231016,120600,5781437100,28550,28500,28550,28500,145
|
|
20231016,120500,5777304450,28500,28550,28550,28500,301
|
|
20231016,120400,5768723350,28550,28500,28550,28500,228
|
|
20231016,120300,5762224550,28500,28550,28550,28500,205
|
|
20231016,120200,5756379200,28550,28550,28600,28550,245
|
|
20231016,120100,5749384200,28600,28550,28600,28550,247
|
|
20231016,120000,5742331750,28600,28550,28600,28550,241
|
|
20231016,115900,5735448050,28550,28550,28600,28550,418
|
|
20231016,115800,5723512450,28550,28550,28600,28550,351
|
|
20231016,115700,5713489800,28600,28600,28600,28550,105
|
|
20231016,115600,5710491250,28600,28600,28600,28550,228
|
|
20231016,115500,5703980800,28600,28550,28600,28550,262
|
|
20231016,115400,5696496600,28550,28550,28600,28550,233
|
|
20231016,115300,5689843050,28600,28550,28600,28550,260
|
|
20231016,115200,5682418950,28600,28550,28600,28500,2445
|
|
20231016,115100,5612634050,28500,28550,28550,28500,258
|
|
20231016,115000,5605280250,28550,28500,28550,28500,290
|
|
20231016,114900,5597013000,28500,28500,28550,28500,141
|
|
20231016,114800,5592994200,28500,28550,28550,28500,562
|
|
20231016,114700,5576972900,28550,28500,28550,28450,1337
|
|
20231016,114600,5538872200,28450,28450,28500,28450,202
|
|
20231016,114500,5533124550,28450,28500,28500,28450,498
|
|
20231016,114400,5518945600,28500,28500,28500,28450,867
|
|
20231016,114300,5494278100,28450,28550,28550,28450,6269
|
|
20231016,114200,5315612650,28500,28500,28550,28500,639
|
|
20231016,114100,5297392350,28550,28550,28550,28500,323
|
|
20231016,114000,5288183950,28550,28500,28550,28500,109
|
|
20231016,113900,5285076800,28500,28550,28550,28500,441
|
|
20231016,113800,5272501700,28500,28550,28550,28500,248
|
|
20231016,113700,5265432750,28500,28500,28550,28500,293
|
|
20231016,113600,5257082000,28550,28550,28550,28500,278
|
|
20231016,113500,5249158450,28550,28550,28550,28500,485
|
|
20231016,113400,5235327500,28550,28500,28550,28500,520
|
|
20231016,113300,5220490950,28550,28550,28550,28500,404
|
|
20231016,113200,5208970900,28500,28500,28550,28500,822
|
|
20231016,113100,5185543550,28500,28550,28550,28500,141
|
|
20231016,113000,5181524500,28500,28500,28550,28500,397
|
|
20231016,112900,5170199050,28550,28500,28550,28500,199
|
|
20231016,112800,5164525100,28500,28500,28550,28500,130
|
|
20231016,112700,5160819950,28500,28500,28550,28500,928
|
|
20231016,112600,5134357900,28500,28500,28550,28500,222
|
|
20231016,112500,5128030350,28550,28550,28550,28500,178
|
|
20231016,112400,5122956750,28500,28550,28550,28500,348
|
|
20231016,112300,5113035700,28500,28550,28550,28500,845
|
|
20231016,112200,5088952700,28550,28500,28550,28500,54
|
|
20231016,112100,5087413100,28500,28550,28550,28500,267
|
|
20231016,112000,5079799900,28550,28500,28550,28500,254
|
|
20231016,111900,5072558250,28550,28550,28550,28500,27
|
|
20231016,111800,5071788350,28550,28550,28550,28500,183
|
|
20231016,111700,5066571800,28550,28550,28550,28500,170
|
|
20231016,111600,5061721200,28550,28600,28600,28550,90
|
|
20231016,111500,5059150900,28550,28550,28600,28500,661
|
|
20231016,111400,5040286500,28550,28500,28550,28500,77
|
|
20231016,111300,5038088900,28500,28550,28550,28500,173
|
|
20231016,111200,5033157450,28550,28500,28550,28500,150
|
|
20231016,111100,5028881750,28550,28500,28550,28500,1465
|
|
20231016,111000,4987061000,28500,28500,28550,28500,1812
|
|
20231016,110900,4935418650,28450,28550,28550,28450,480
|
|
20231016,110800,4921739200,28500,28550,28550,28500,85
|
|
20231016,110700,4919316450,28550,28550,28550,28500,297
|
|
20231016,110600,4910851200,28550,28550,28550,28500,256
|
|
20231016,110500,4903552250,28550,28550,28600,28450,14218
|
|
20231016,110400,4498097500,28600,28600,28600,28550,2194
|
|
20231016,110300,4435457750,28550,28650,28650,28550,4940
|
|
20231016,110200,4294193900,28650,28650,28650,28600,205
|
|
20231016,110100,4288328850,28600,28600,28650,28600,331
|
|
20231016,110000,4278858850,28650,28600,28650,28600,163
|
|
20231016,105900,4274195850,28600,28650,28650,28600,145
|
|
20231016,105800,4270048200,28650,28650,28650,28600,139
|
|
20231016,105700,4266071550,28600,28600,28650,28600,382
|
|
20231016,105600,4255144300,28650,28650,28650,28600,69
|
|
20231016,105500,4253170400,28650,28600,28650,28600,292
|
|
20231016,105400,4244818400,28650,28650,28650,28600,531
|
|
20231016,105300,4229631600,28600,28700,28700,28600,2672
|
|
20231016,105200,4153140550,28700,28650,28700,28600,2332
|
|
20231016,105100,4086339450,28600,28650,28650,28600,292
|
|
20231016,105000,4077988000,28600,28650,28650,28600,278
|
|
20231016,104900,4070036400,28600,28600,28650,28600,273
|
|
20231016,104800,4062228400,28600,28600,28650,28600,268
|
|
20231016,104700,4054563350,28600,28650,28650,28600,181
|
|
20231016,104600,4049383250,28600,28600,28650,28600,221
|
|
20231016,104500,4043061800,28650,28700,28700,28600,7702
|
|
20231016,104400,3822437700,28700,28700,28700,28650,116
|
|
20231016,104300,3819113650,28700,28700,28700,28650,134
|
|
20231016,104200,3815274200,28650,28700,28700,28650,714
|
|
20231016,104100,3794814000,28700,28750,28750,28650,4563
|
|
20231016,104000,3663873550,28700,28750,28750,28700,383
|
|
20231016,103900,3652869250,28750,28700,28750,28700,450
|
|
20231016,103800,3639953350,28750,28700,28750,28700,239
|
|
20231016,103700,3633088850,28750,28750,28750,28700,1906
|
|
20231016,103600,3578386250,28700,28700,28750,28700,286
|
|
20231016,103500,3570173550,28700,28700,28750,28700,142
|
|
20231016,103400,3566098000,28700,28750,28750,28700,270
|
|
20231016,103300,3558348350,28700,28750,28750,28700,516
|
|
20231016,103200,3543538650,28700,28700,28750,28700,341
|
|
20231016,103100,3533748800,28750,28700,28750,28700,190
|
|
20231016,103000,3528295650,28700,28750,28750,28700,35
|
|
20231016,102900,3527290950,28700,28750,28750,28700,159
|
|
20231016,102800,3522725100,28750,28750,28800,28700,61
|
|
20231016,102700,3520971950,28800,28800,28800,28750,30
|
|
20231016,102600,3520108650,28750,28800,28800,28750,194
|
|
20231016,102500,3514531050,28750,28850,28850,28750,878
|
|
20231016,102400,3489251400,28850,28750,28850,28700,6896
|
|
20231016,102300,3290764850,28700,28700,28750,28700,724
|
|
20231016,102200,3269982950,28750,28700,28750,28700,409
|
|
20231016,102100,3258242100,28750,28700,28750,28700,148
|
|
20231016,102000,3253994300,28700,28750,28750,28700,257
|
|
20231016,101900,3246618300,28750,28700,28750,28700,230
|
|
20231016,101800,3240014800,28750,28700,28750,28700,435
|
|
20231016,101700,3227511000,28700,28750,28750,28700,265
|
|
20231016,101600,3219905300,28700,28750,28750,28700,2024
|
|
20231016,101500,3161729150,28750,28800,28800,28750,144
|
|
20231016,101400,3157588350,28800,28800,28800,28750,372
|
|
20231016,101300,3146892100,28800,28700,28800,28700,294
|
|
20231016,101200,3138448850,28750,28850,28850,28750,2877
|
|
20231016,101100,3055674700,28850,28850,28850,28800,53
|
|
20231016,101000,3054145750,28850,28850,28850,28800,99
|
|
20231016,100900,3051292350,28800,28750,28800,28750,488
|
|
20231016,100800,3037238050,28800,28800,28800,28750,93
|
|
20231016,100700,3034562750,28800,28800,28800,28800,146
|
|
20231016,100600,3030357950,28800,28850,28850,28800,213
|
|
20231016,100500,3024223500,28850,28850,28850,28800,120
|
|
20231016,100400,3020764800,28750,28750,28800,28700,4754
|
|
20231016,100300,2884035350,28700,28750,28750,28700,30
|
|
20231016,100200,2883174100,28700,28750,28750,28700,281
|
|
20231016,100100,2875103550,28750,28750,28750,28700,351
|
|
20231016,100000,2865012450,28750,28750,28750,28700,124
|
|
20231016,095900,2861448450,28750,28700,28750,28700,104
|
|
20231016,095800,2858463050,28700,28750,28750,28700,214
|
|
20231016,095700,2852317900,28750,28700,28750,28700,135
|
|
20231016,095600,2848442750,28700,28700,28700,28700,305
|
|
20231016,095500,2839689250,28700,28700,28700,28700,737
|
|
20231016,095400,2818537350,28750,28700,28750,28700,555
|
|
20231016,095300,2802608800,28700,28600,28700,28600,1300
|
|
20231016,095200,2765369850,28650,28650,28650,28600,478
|
|
20231016,095100,2751689700,28650,28650,28650,28600,283
|
|
20231016,095000,2743584400,28600,28650,28650,28600,84
|
|
20231016,094900,2741179350,28650,28650,28700,28600,508
|
|
20231016,094800,2726625200,28700,28700,28700,28650,265
|
|
20231016,094700,2719028850,28700,28700,28700,28700,216
|
|
20231016,094600,2712829650,28650,28700,28700,28650,500
|
|
20231016,094500,2698500500,28700,28700,28700,28700,400
|
|
20231016,094400,2687020500,28650,28700,28700,28650,329
|
|
20231016,094300,2677583700,28650,28600,28650,28600,556
|
|
20231016,094200,2661672250,28600,28600,28650,28550,2192
|
|
20231016,094100,2598996100,28650,28700,28700,28650,1180
|
|
20231016,094000,2565187200,28650,28750,28750,28650,4556
|
|
20231016,093900,2434379950,28700,28750,28750,28700,583
|
|
20231016,093800,2417641050,28700,28750,28750,28700,205
|
|
20231016,093700,2411747500,28700,28700,28750,28700,73
|
|
20231016,093600,2409649050,28750,28750,28750,28750,100
|
|
20231016,093500,2406774050,28750,28750,28750,28700,89
|
|
20231016,093400,2404216800,28750,28750,28750,28700,372
|
|
20231016,093300,2393536200,28750,28800,28800,28750,289
|
|
20231016,093200,2385227200,28800,28750,28800,28750,859
|
|
20231016,093100,2360527850,28750,28700,28750,28700,113
|
|
20231016,093000,2357279600,28700,28700,28700,28600,3291
|
|
20231016,092900,2262830000,28600,28600,28700,28600,1580
|
|
20231016,092800,2217586900,28600,28600,28650,28550,3558
|
|
20231016,092700,2115806000,28600,28700,28700,28600,2874
|
|
20231016,092600,2033478950,28650,28650,28700,28650,523
|
|
20231016,092500,2018488250,28650,28650,28700,28650,43
|
|
20231016,092400,2017255550,28700,28650,28700,28650,223
|
|
20231016,092300,2010864100,28700,28700,28700,28650,90
|
|
20231016,092200,2008281400,28700,28700,28700,28650,1107
|
|
20231016,092100,1976537100,28650,28700,28700,28650,281
|
|
20231016,092000,1968474900,28700,28700,28750,28700,2941
|
|
20231016,091900,1884068100,28700,28700,28750,28650,196
|
|
20231016,091800,1878443150,28700,28850,28900,28700,4242
|
|
20231016,091700,1756295050,28900,28850,28900,28850,405
|
|
20231016,091600,1744608050,28850,29000,29000,28850,1201
|
|
20231016,091500,1709889800,29000,29050,29100,28950,2288
|
|
20231016,091400,1643535850,29100,29100,29200,29050,5503
|
|
20231016,091300,1483346050,29150,29200,29250,29100,1826
|
|
20231016,091200,1430079450,29250,29250,29250,29150,1163
|
|
20231016,091100,1396108300,29200,29200,29250,29150,1838
|
|
20231016,091000,1342442850,29250,29300,29300,29100,4690
|
|
20231016,090900,1205240200,29100,28950,29300,28950,9296
|
|
20231016,090800,935210900,28950,28800,29000,28800,3941
|
|
20231016,090700,821246750,28850,28850,28900,28800,1779
|
|
20231016,090600,769936450,28850,28700,28900,28700,3313
|
|
20231016,090500,674392200,28800,28650,28850,28600,4529
|
|
20231016,090400,544506500,28650,28650,28700,28650,748
|
|
20231016,090300,523054500,28650,28650,28900,28650,5850
|
|
20231016,090200,355173950,28650,28600,28900,28600,2319
|
|
20231016,090100,288619200,28650,28650,28700,28500,2702
|
|
20231016,090000,211263000,28700,28550,28900,28550,7371
|