575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183200,6993136600,35450,35450,35450,35450,5657
|
|
20231016,183100,6993136600,35450,35450,35450,35450,0
|
|
20231016,183000,6993136600,35450,35450,35450,35450,0
|
|
20231016,182900,6993136600,35450,35450,35450,35450,0
|
|
20231016,182800,6993136600,35450,35450,35450,35450,0
|
|
20231016,182700,6993136600,35450,35450,35450,35450,0
|
|
20231016,182600,6993136600,35450,35450,35450,35450,0
|
|
20231016,182500,6993136600,35450,35450,35450,35450,0
|
|
20231016,182400,6993136600,35450,35450,35450,35450,0
|
|
20231016,182300,6993136600,35450,35450,35450,35450,0
|
|
20231016,182200,6993136600,35450,35450,35450,35450,0
|
|
20231016,182100,6993136600,35450,35450,35450,35450,0
|
|
20231016,182000,6993136600,35450,35450,35450,35450,0
|
|
20231016,181900,6993136600,35450,35450,35450,35450,0
|
|
20231016,181800,6993136600,35450,35450,35450,35450,0
|
|
20231016,181700,6993136600,35450,35450,35450,35450,0
|
|
20231016,181600,6993136600,35450,35450,35450,35450,0
|
|
20231016,181500,6993136600,35450,35450,35450,35450,0
|
|
20231016,181400,6993136600,35450,35450,35450,35450,0
|
|
20231016,181300,6993136600,35450,35450,35450,35450,0
|
|
20231016,181200,6993136600,35450,35450,35450,35450,0
|
|
20231016,181100,6993136600,35450,35450,35450,35450,0
|
|
20231016,181000,6993136600,35450,35450,35450,35450,0
|
|
20231016,180900,6993136600,35450,35450,35450,35450,0
|
|
20231016,180800,6993136600,35450,35450,35450,35450,0
|
|
20231016,180700,6993136600,35450,35450,35450,35450,0
|
|
20231016,180600,6993136600,35450,35450,35450,35450,0
|
|
20231016,180500,6993136600,35450,35450,35450,35450,0
|
|
20231016,180400,6993136600,35450,35450,35450,35450,0
|
|
20231016,180300,6993136600,35450,35450,35450,35450,0
|
|
20231016,180200,6993136600,35450,35450,35450,35450,5657
|
|
20231016,180100,6993136600,35450,35450,35450,35450,0
|
|
20231016,180000,6993136600,35450,35450,35450,35450,0
|
|
20231016,175900,6993136600,35450,35450,35450,35450,0
|
|
20231016,175800,6993136600,35450,35450,35450,35450,0
|
|
20231016,175700,6993136600,35450,35450,35450,35450,0
|
|
20231016,175600,6993136600,35450,35450,35450,35450,0
|
|
20231016,175500,6993136600,35450,35450,35450,35450,0
|
|
20231016,175400,6993136600,35450,35450,35450,35450,0
|
|
20231016,175300,6993136600,35450,35450,35450,35450,0
|
|
20231016,175200,6993136600,35450,35450,35450,35450,0
|
|
20231016,175100,6993136600,35450,35450,35450,35450,0
|
|
20231016,175000,6993136600,35450,35450,35450,35450,0
|
|
20231016,174900,6993136600,35450,35450,35450,35450,0
|
|
20231016,174800,6993136600,35450,35450,35450,35450,0
|
|
20231016,174700,6993136600,35450,35450,35450,35450,0
|
|
20231016,174600,6993136600,35450,35450,35450,35450,0
|
|
20231016,174500,6993136600,35450,35450,35450,35450,0
|
|
20231016,174400,6993136600,35450,35450,35450,35450,0
|
|
20231016,174300,6993136600,35450,35450,35450,35450,0
|
|
20231016,174200,6993136600,35450,35450,35450,35450,0
|
|
20231016,174100,6993136600,35450,35450,35450,35450,0
|
|
20231016,174000,6993136600,35450,35450,35450,35450,0
|
|
20231016,173900,6993136600,35450,35450,35450,35450,0
|
|
20231016,173800,6993136600,35450,35450,35450,35450,0
|
|
20231016,173700,6993136600,35450,35450,35450,35450,0
|
|
20231016,173600,6993136600,35450,35450,35450,35450,0
|
|
20231016,173500,6993136600,35450,35450,35450,35450,0
|
|
20231016,173400,6993136600,35450,35450,35450,35450,0
|
|
20231016,173300,6993136600,35450,35450,35450,35450,0
|
|
20231016,173200,6993136600,35450,35450,35450,35450,5657
|
|
20231016,173100,6993136600,35450,35450,35450,35450,0
|
|
20231016,173000,6993136600,35450,35450,35450,35450,0
|
|
20231016,172900,6993136600,35450,35450,35450,35450,0
|
|
20231016,172800,6993136600,35450,35450,35450,35450,0
|
|
20231016,172700,6993136600,35450,35450,35450,35450,0
|
|
20231016,172600,6993136600,35450,35450,35450,35450,0
|
|
20231016,172500,6993136600,35450,35450,35450,35450,0
|
|
20231016,172400,6993136600,35450,35450,35450,35450,0
|
|
20231016,172300,6993136600,35450,35450,35450,35450,0
|
|
20231016,172200,6993136600,35450,35450,35450,35450,0
|
|
20231016,172100,6993136600,35450,35450,35450,35450,0
|
|
20231016,172000,6993136600,35450,35450,35450,35450,0
|
|
20231016,171900,6993136600,35450,35450,35450,35450,0
|
|
20231016,171800,6993136600,35450,35450,35450,35450,0
|
|
20231016,171700,6993136600,35450,35450,35450,35450,0
|
|
20231016,171600,6993136600,35450,35450,35450,35450,0
|
|
20231016,171500,6993136600,35450,35450,35450,35450,0
|
|
20231016,171400,6993136600,35450,35450,35450,35450,0
|
|
20231016,171300,6993136600,35450,35450,35450,35450,0
|
|
20231016,171200,6993136600,35450,35450,35450,35450,0
|
|
20231016,171100,6993136600,35450,35450,35450,35450,0
|
|
20231016,171000,6993136600,35450,35450,35450,35450,0
|
|
20231016,170900,6993136600,35450,35450,35450,35450,0
|
|
20231016,170800,6993136600,35450,35450,35450,35450,0
|
|
20231016,170700,6993136600,35450,35450,35450,35450,0
|
|
20231016,170600,6993136600,35450,35450,35450,35450,0
|
|
20231016,170500,6993136600,35450,35450,35450,35450,0
|
|
20231016,170400,6993136600,35450,35450,35450,35450,0
|
|
20231016,170300,6993136600,35450,35450,35450,35450,0
|
|
20231016,170200,6993136600,35450,35450,35450,35450,5657
|
|
20231016,170100,6993136600,35450,35450,35450,35450,0
|
|
20231016,170000,6993136600,35450,35450,35450,35450,0
|
|
20231016,165900,6993136600,35450,35450,35450,35450,0
|
|
20231016,165800,6993136600,35450,35450,35450,35450,0
|
|
20231016,165700,6993136600,35450,35450,35450,35450,0
|
|
20231016,165600,6993136600,35450,35450,35450,35450,0
|
|
20231016,165500,6993136600,35450,35450,35450,35450,0
|
|
20231016,165400,6993136600,35450,35450,35450,35450,0
|
|
20231016,165300,6993136600,35450,35450,35450,35450,0
|
|
20231016,165200,6993136600,35450,35450,35450,35450,0
|
|
20231016,165100,6993136600,35450,35450,35450,35450,0
|
|
20231016,165000,6993136600,35450,35450,35450,35450,0
|
|
20231016,164900,6993136600,35450,35450,35450,35450,0
|
|
20231016,164800,6993136600,35450,35450,35450,35450,0
|
|
20231016,164700,6993136600,35450,35450,35450,35450,0
|
|
20231016,164600,6993136600,35450,35450,35450,35450,0
|
|
20231016,164500,6993136600,35450,35450,35450,35450,0
|
|
20231016,164400,6993136600,35450,35450,35450,35450,0
|
|
20231016,164300,6993136600,35450,35450,35450,35450,0
|
|
20231016,164200,6993136600,35450,35450,35450,35450,0
|
|
20231016,164100,6993136600,35450,35450,35450,35450,0
|
|
20231016,164000,6993136600,35450,35450,35450,35450,0
|
|
20231016,163900,6993136600,35450,35450,35450,35450,0
|
|
20231016,163800,6993136600,35450,35450,35450,35450,0
|
|
20231016,163700,6993136600,35450,35450,35450,35450,0
|
|
20231016,163600,6993136600,35450,35450,35450,35450,0
|
|
20231016,163500,6993136600,35450,35450,35450,35450,0
|
|
20231016,163400,6993136600,35450,35450,35450,35450,0
|
|
20231016,163300,6993136600,35450,35450,35450,35450,0
|
|
20231016,163200,6993136600,35450,35450,35450,35450,5657
|
|
20231016,163100,6993136600,35450,35450,35450,35450,0
|
|
20231016,163000,6993136600,35450,35450,35450,35450,0
|
|
20231016,162900,6993136600,35450,35450,35450,35450,0
|
|
20231016,162800,6993136600,35450,35450,35450,35450,0
|
|
20231016,162700,6993136600,35450,35450,35450,35450,0
|
|
20231016,162600,6993136600,35450,35450,35450,35450,0
|
|
20231016,162500,6993136600,35450,35450,35450,35450,0
|
|
20231016,162400,6993136600,35450,35450,35450,35450,0
|
|
20231016,162300,6993136600,35450,35450,35450,35450,0
|
|
20231016,162200,6993136600,35450,35450,35450,35450,0
|
|
20231016,162100,6993136600,35450,35450,35450,35450,0
|
|
20231016,162000,6993136600,35450,35450,35450,35450,0
|
|
20231016,161900,6993136600,35450,35450,35450,35450,0
|
|
20231016,161800,6993136600,35450,35450,35450,35450,0
|
|
20231016,161700,6993136600,35450,35450,35450,35450,0
|
|
20231016,161600,6993136600,35450,35450,35450,35450,0
|
|
20231016,161500,6993136600,35450,35450,35450,35450,0
|
|
20231016,161400,6993136600,35450,35450,35450,35450,0
|
|
20231016,161300,6993136600,35450,35450,35450,35450,0
|
|
20231016,161200,6993136600,35450,35450,35450,35450,0
|
|
20231016,161100,6993136600,35450,35450,35450,35450,0
|
|
20231016,161000,6993136600,35450,35450,35450,35450,0
|
|
20231016,160900,6993136600,35450,35450,35450,35450,0
|
|
20231016,160800,6993136600,35450,35450,35450,35450,0
|
|
20231016,160700,6993136600,35450,35450,35450,35450,0
|
|
20231016,160600,6993136600,35450,35450,35450,35450,0
|
|
20231016,160500,6993136600,35450,35450,35450,35450,0
|
|
20231016,160400,6993136600,35450,35450,35450,35450,0
|
|
20231016,160300,6993136600,35450,35450,35450,35450,0
|
|
20231016,160200,6993136600,35450,35450,35450,35450,5657
|
|
20231016,160100,6993136600,35450,35450,35450,35450,0
|
|
20231016,160000,6993136600,35450,35450,35450,35450,0
|
|
20231016,155900,6993136600,35450,35450,35450,35450,0
|
|
20231016,155800,6993136600,35450,35450,35450,35450,0
|
|
20231016,155700,6993136600,35450,35450,35450,35450,0
|
|
20231016,155600,6993136600,35450,35450,35450,35450,0
|
|
20231016,155500,6993136600,35450,35450,35450,35450,0
|
|
20231016,155400,6993136600,35450,35450,35450,35450,0
|
|
20231016,155300,6993136600,35450,35450,35450,35450,0
|
|
20231016,155200,6993136600,35450,35450,35450,35450,0
|
|
20231016,155100,6993136600,35450,35450,35450,35450,0
|
|
20231016,155000,6993136600,35450,35450,35450,35450,0
|
|
20231016,154900,6993136600,35450,35450,35450,35450,0
|
|
20231016,154800,6993136600,35450,35450,35450,35450,0
|
|
20231016,154700,6993136600,35450,35450,35450,35450,0
|
|
20231016,154600,6993136600,35450,35450,35450,35450,0
|
|
20231016,154500,6993136600,35450,35450,35450,35450,0
|
|
20231016,154400,6993136600,35450,35450,35450,35450,0
|
|
20231016,154300,6993136600,35450,35450,35450,35450,0
|
|
20231016,154200,6993136600,35450,35450,35450,35450,0
|
|
20231016,154100,6993136600,35450,35450,35450,35450,0
|
|
20231016,154000,6993136600,35450,35450,35450,35450,0
|
|
20231016,153900,6993136600,35450,35450,35450,35450,0
|
|
20231016,153800,6993136600,35450,35450,35450,35450,0
|
|
20231016,153700,6993136600,35450,35450,35450,35450,0
|
|
20231016,153600,6993136600,35450,35450,35450,35450,0
|
|
20231016,153500,6993136600,35450,35450,35450,35450,0
|
|
20231016,153400,6993136600,35450,35450,35450,35450,0
|
|
20231016,153300,6993136600,35450,35450,35450,35450,0
|
|
20231016,153200,6993136600,35450,35450,35450,35450,5657
|
|
20231016,153100,6993136600,35450,35450,35450,35450,0
|
|
20231016,153000,6993136600,35450,35450,35450,35450,5657
|
|
20231016,152900,6792595950,35450,35450,35450,35450,0
|
|
20231016,152800,6792595950,35450,35450,35450,35450,0
|
|
20231016,152700,6792595950,35450,35450,35450,35450,0
|
|
20231016,152600,6792595950,35450,35450,35450,35450,0
|
|
20231016,152500,6792595950,35450,35450,35450,35450,0
|
|
20231016,152400,6792595950,35450,35450,35450,35450,0
|
|
20231016,152300,6792595950,35450,35450,35450,35450,0
|
|
20231016,152200,6792595950,35450,35450,35450,35450,0
|
|
20231016,152100,6792595950,35450,35450,35450,35450,0
|
|
20231016,152000,6792595950,35450,35450,35450,35450,0
|
|
20231016,151900,6792595950,35450,35550,35600,35450,1200
|
|
20231016,151800,6749947450,35550,35650,35650,35550,586
|
|
20231016,151700,6729083800,35650,35600,35700,35600,919
|
|
20231016,151600,6696314750,35600,35600,35600,35600,559
|
|
20231016,151500,6676414350,35500,35500,35500,35450,1221
|
|
20231016,151400,6633073650,35600,35500,35600,35500,598
|
|
20231016,151300,6611826750,35450,35400,35500,35400,164
|
|
20231016,151200,6606013050,35450,35550,35550,35400,446
|
|
20231016,151100,6590199800,35600,35450,35600,35450,129
|
|
20231016,151000,6585623700,35500,35550,35650,35500,645
|
|
20231016,150900,6562696900,35650,35600,35650,35600,173
|
|
20231016,150800,6556538050,35600,35600,35600,35600,160
|
|
20231016,150700,6550842050,35600,35650,35700,35600,410
|
|
20231016,150600,6536229550,35650,35600,35650,35600,305
|
|
20231016,150500,6525359450,35600,35500,35600,35500,1448
|
|
20231016,150400,6473828900,35500,35500,35500,35500,218
|
|
20231016,150300,6466089900,35500,35450,35550,35450,1902
|
|
20231016,150200,6398565900,35500,35400,35500,35400,1302
|
|
20231016,150100,6352412600,35400,35400,35400,35400,907
|
|
20231016,150000,6320304800,35350,35350,35350,35300,715
|
|
20231016,145900,6295030600,35350,35350,35350,35350,326
|
|
20231016,145800,6283506500,35350,35350,35350,35350,361
|
|
20231016,145700,6270745150,35350,35300,35350,35300,687
|
|
20231016,145600,6246491350,35300,35300,35300,35300,2
|
|
20231016,145500,6246420750,35250,35300,35300,35250,242
|
|
20231016,145400,6237890200,35250,35300,35300,35250,65
|
|
20231016,145300,6235595750,35300,35300,35300,35300,75
|
|
20231016,145200,6232948250,35300,35300,35300,35250,663
|
|
20231016,145100,6209551150,35250,35250,35250,35250,151
|
|
20231016,145000,6204228400,35150,35200,35200,35150,413
|
|
20231016,144900,6189700150,35200,35150,35200,35150,427
|
|
20231016,144800,6174690500,35200,35050,35200,35000,1041
|
|
20231016,144700,6138186750,35050,35150,35150,35000,618
|
|
20231016,144600,6116467450,35100,35050,35100,35000,2926
|
|
20231016,144500,6013998450,35050,35100,35250,35050,1270
|
|
20231016,144400,5969460350,35100,35150,35200,35100,1802
|
|
20231016,144300,5906186950,35150,35250,35250,35150,1407
|
|
20231016,144200,5856675300,35300,35300,35300,35250,148
|
|
20231016,144100,5851455250,35300,35250,35300,35250,347
|
|
20231016,144000,5839218450,35250,35250,35300,35250,4
|
|
20231016,143900,5839077350,35250,35250,35250,35250,375
|
|
20231016,143800,5825858600,35250,35300,35300,35250,7
|
|
20231016,143700,5825611800,35300,35200,35300,35200,82
|
|
20231016,143600,5822719600,35300,35300,35300,35300,61
|
|
20231016,143500,5820566300,35350,35300,35350,35300,337
|
|
20231016,143400,5808667700,35150,35250,35250,35150,599
|
|
20231016,143300,5787596900,35250,35400,35400,35250,312
|
|
20231016,143200,5776597950,35300,35350,35350,35300,539
|
|
20231016,143100,5757569300,35400,35350,35400,35350,71
|
|
20231016,143000,5755057900,35350,35350,35350,35350,90
|
|
20231016,142900,5751876400,35350,35350,35350,35350,75
|
|
20231016,142800,5749225150,35350,35350,35350,35350,34
|
|
20231016,142700,5748023250,35350,35350,35350,35350,93
|
|
20231016,142600,5744735700,35350,35400,35400,35350,48
|
|
20231016,142500,5743036550,35400,35400,35400,35400,69
|
|
20231016,142400,5740593950,35400,35400,35400,35400,3
|
|
20231016,142300,5740487750,35450,35300,35450,35300,1229
|
|
20231016,142200,5696979700,35400,35400,35400,35350,728
|
|
20231016,142100,5671221900,35400,35400,35400,35400,618
|
|
20231016,142000,5649344700,35450,35350,35450,35350,89
|
|
20231016,141900,5646194150,35450,35450,35450,35450,104
|
|
20231016,141800,5642507350,35450,35450,35450,35450,56
|
|
20231016,141700,5640522150,35450,35400,35450,35400,351
|
|
20231016,141600,5628094550,35400,35350,35400,35350,50
|
|
20231016,141500,5626326100,35350,35350,35350,35350,119
|
|
20231016,141400,5622119450,35350,35350,35350,35350,2
|
|
20231016,141300,5622048750,35350,35200,35350,35200,42
|
|
20231016,141200,5620566150,35200,35350,35350,35200,1100
|
|
20231016,141100,5581766050,35350,35400,35400,35350,18
|
|
20231016,141000,5581129700,35350,35350,35350,35350,698
|
|
20231016,140900,5556455400,35400,35400,35400,35400,2
|
|
20231016,140800,5556384600,35400,35400,35400,35400,81
|
|
20231016,140700,5553517200,35350,35350,35350,35350,1189
|
|
20231016,140600,5511486050,35400,35400,35400,35400,95
|
|
20231016,140500,5508123050,35400,35400,35400,35350,15
|
|
20231016,140400,5507592150,35400,35400,35400,35400,320
|
|
20231016,140300,5496264150,35400,35400,35400,35400,125
|
|
20231016,140200,5491839150,35400,35350,35400,35350,55
|
|
20231016,140100,5489892400,35400,35400,35400,35400,41
|
|
20231016,140000,5488441000,35400,35350,35400,35350,40
|
|
20231016,135900,5487026800,35350,35350,35350,35350,200
|
|
20231016,135800,5479956800,35350,35400,35400,35350,208
|
|
20231016,135700,5472596650,35350,35300,35350,35300,175
|
|
20231016,135600,5466418650,35350,35400,35400,35350,67
|
|
20231016,135500,5464047100,35300,35300,35300,35300,27
|
|
20231016,135400,5463094000,35300,35400,35400,35250,84
|
|
20231016,135300,5460131150,35350,35350,35350,35350,18
|
|
20231016,135200,5459494850,35350,35350,35350,35300,384
|
|
20231016,135100,5445934550,35350,35300,35350,35300,13
|
|
20231016,135000,5445475500,35300,35350,35350,35300,276
|
|
20231016,134900,5435723950,35350,35300,35350,35300,6
|
|
20231016,134800,5435512100,35350,35300,35350,35300,58
|
|
20231016,134700,5433462600,35300,35400,35400,35300,130
|
|
20231016,134600,5428873400,35400,35300,35400,35300,132
|
|
20231016,134500,5424207000,35350,35400,35400,35350,280
|
|
20231016,134400,5414300100,35300,35400,35400,35300,100
|
|
20231016,134300,5410761500,35400,35400,35400,35400,114
|
|
20231016,134200,5406725900,35400,35400,35400,35400,56
|
|
20231016,134100,5404743500,35400,35400,35400,35400,1
|
|
20231016,134000,5404708100,35300,35350,35350,35300,660
|
|
20231016,133900,5381401850,35400,35400,35400,35400,178
|
|
20231016,133800,5375100650,35400,35350,35400,35350,596
|
|
20231016,133700,5354013750,35350,35350,35350,35350,32
|
|
20231016,133600,5352882550,35350,35350,35350,35350,2
|
|
20231016,133500,5352811850,35350,35250,35350,35250,368
|
|
20231016,133400,5339833350,35250,35250,35250,35250,0
|
|
20231016,133300,5339833350,35250,35200,35250,35200,61
|
|
20231016,133200,5337685650,35200,35200,35200,35200,194
|
|
20231016,133100,5330856850,35200,35200,35200,35200,6
|
|
20231016,133000,5330645650,35200,35200,35250,35200,12
|
|
20231016,132900,5330222850,35200,35200,35200,35200,27
|
|
20231016,132800,5329272450,35200,35200,35200,35150,92
|
|
20231016,132700,5326035600,35200,35250,35250,35200,31
|
|
20231016,132600,5324944350,35250,35200,35250,35200,270
|
|
20231016,132500,5315437250,35250,35250,35250,35250,1
|
|
20231016,132400,5315402000,35250,35200,35250,35200,83
|
|
20231016,132300,5312480300,35200,35200,35200,35200,0
|
|
20231016,132200,5312480300,35200,35300,35300,35200,863
|
|
20231016,132100,5282070100,35250,35300,35300,35250,389
|
|
20231016,132000,5268343900,35350,35300,35350,35300,292
|
|
20231016,131900,5258027650,35350,35350,35350,35350,1
|
|
20231016,131800,5257992300,35350,35350,35350,35350,1
|
|
20231016,131700,5257956950,35350,35400,35400,35300,23
|
|
20231016,131600,5257143950,35400,35400,35400,35350,139
|
|
20231016,131500,5252226450,35400,35400,35400,35400,58
|
|
20231016,131400,5250173250,35350,35400,35450,35350,420
|
|
20231016,131300,5235299500,35400,35450,35450,35400,585
|
|
20231016,131200,5214573750,35450,35400,35450,35400,259
|
|
20231016,131100,5205404650,35350,35400,35400,35350,149
|
|
20231016,131000,5200135050,35400,35400,35400,35400,188
|
|
20231016,130900,5193479850,35300,35400,35400,35300,177
|
|
20231016,130800,5187217050,35400,35400,35400,35400,10
|
|
20231016,130700,5186863050,35400,35400,35400,35400,8
|
|
20231016,130600,5186579850,35400,35400,35400,35400,61
|
|
20231016,130500,5184420450,35400,35400,35400,35400,9
|
|
20231016,130400,5184101850,35350,35350,35400,35350,568
|
|
20231016,130300,5164022300,35350,35300,35350,35300,396
|
|
20231016,130200,5150043300,35300,35300,35300,35250,645
|
|
20231016,130100,5127275800,35250,35250,35250,35250,12
|
|
20231016,130000,5126852800,35250,35200,35350,35200,152
|
|
20231016,125900,5121480250,35200,35250,35250,35200,1000
|
|
20231016,125800,5086260200,35250,35250,35250,35250,1
|
|
20231016,125700,5086224950,35250,35250,35350,35250,44
|
|
20231016,125600,5084673850,35350,35350,35350,35350,0
|
|
20231016,125500,5084673850,35350,35350,35350,35200,32
|
|
20231016,125400,5083542800,35350,35350,35350,35350,522
|
|
20231016,125300,5065090100,35300,35350,35350,35300,1031
|
|
20231016,125200,5028694200,35350,35200,35350,35200,181
|
|
20231016,125100,5022304900,35300,35300,35300,35300,14
|
|
20231016,125000,5021810700,35300,35250,35300,35250,100
|
|
20231016,124900,5018285400,35250,35250,35250,35250,38
|
|
20231016,124800,5016945900,35200,35200,35200,35200,13
|
|
20231016,124700,5016488300,35200,35250,35250,35200,50
|
|
20231016,124600,5014728150,35200,35200,35200,35200,265
|
|
20231016,124500,5005400150,35200,35200,35200,35200,0
|
|
20231016,124400,5005400150,35200,35200,35200,35200,2
|
|
20231016,124300,5005329750,35200,35200,35200,35200,0
|
|
20231016,124200,5005329750,35200,35150,35200,35100,251
|
|
20231016,124100,4996512900,35150,35100,35150,35100,235
|
|
20231016,124000,4988258300,35100,35100,35100,35100,233
|
|
20231016,123900,4980080000,35100,35200,35200,35100,81
|
|
20231016,123800,4977233100,35200,35250,35250,35100,92
|
|
20231016,123700,4974001200,35250,35250,35250,35250,1
|
|
20231016,123600,4973965950,35250,35150,35250,35100,605
|
|
20231016,123500,4952717350,35150,35150,35150,35150,40
|
|
20231016,123400,4951311350,35150,35200,35250,35150,780
|
|
20231016,123300,4923864650,35250,35300,35300,35250,364
|
|
20231016,123200,4911033050,35250,35250,35250,35250,2
|
|
20231016,123100,4910962550,35200,35200,35200,35200,10
|
|
20231016,123000,4910610550,35300,35300,35300,35300,291
|
|
20231016,122900,4900338250,35250,35250,35250,35250,0
|
|
20231016,122800,4900338250,35250,35300,35300,35250,101
|
|
20231016,122700,4896777950,35200,35300,35300,35200,60
|
|
20231016,122600,4894662950,35300,35300,35300,35300,1
|
|
20231016,122500,4894627650,35300,35200,35300,35200,441
|
|
20231016,122400,4879082100,35200,35200,35250,35200,3
|
|
20231016,122300,4878976450,35200,35200,35250,35200,298
|
|
20231016,122200,4868479800,35200,35200,35200,35150,444
|
|
20231016,122100,4852855700,35200,35200,35200,35200,0
|
|
20231016,122000,4852855700,35200,35200,35200,35200,166
|
|
20231016,121900,4847012500,35250,35250,35250,35250,42
|
|
20231016,121800,4845532000,35250,35250,35250,35250,9
|
|
20231016,121700,4845214750,35200,35250,35300,35200,56
|
|
20231016,121600,4843238200,35300,35300,35300,35250,221
|
|
20231016,121500,4835446900,35300,35250,35300,35200,753
|
|
20231016,121400,4808892100,35250,35200,35250,35200,35
|
|
20231016,121300,4807658450,35200,35150,35200,35150,3
|
|
20231016,121200,4807552950,35250,35200,35250,35200,88
|
|
20231016,121100,4804455300,35200,35200,35200,35200,25
|
|
20231016,121000,4803575300,35200,35200,35200,35200,3
|
|
20231016,120900,4803469700,35200,35200,35200,35200,11
|
|
20231016,120800,4803082500,35200,35150,35200,35150,490
|
|
20231016,120700,4785837150,35150,35150,35150,35150,35
|
|
20231016,120600,4784606900,35200,35150,35200,35150,42
|
|
20231016,120500,4783130500,35200,35150,35200,35150,515
|
|
20231016,120400,4765028150,35150,35200,35200,35150,625
|
|
20231016,120300,4743059350,35200,35250,35250,35200,1492
|
|
20231016,120200,4690540700,35200,35150,35200,35150,263
|
|
20231016,120100,4681293200,35100,35100,35100,35100,34
|
|
20231016,120000,4680099800,35100,35100,35150,35100,434
|
|
20231016,115900,4664856300,35100,35150,35150,35100,352
|
|
20231016,115800,4652498500,35200,35100,35200,35100,344
|
|
20231016,115700,4640424000,35100,35150,35200,35100,340
|
|
20231016,115600,4628482800,35150,35150,35150,35150,456
|
|
20231016,115500,4612454400,35150,35100,35250,35100,325
|
|
20231016,115400,4601010700,35150,35150,35250,35150,126
|
|
20231016,115300,4596581700,35150,35150,35200,35150,1960
|
|
20231016,115200,4527687650,35150,35200,35200,35150,217
|
|
20231016,115100,4520052750,35150,35150,35150,35150,0
|
|
20231016,115000,4520052750,35150,35200,35200,35150,50
|
|
20231016,114900,4518292850,35200,35250,35250,35200,27
|
|
20231016,114800,4517342350,35250,35300,35300,35150,505
|
|
20231016,114700,4499565800,35200,35200,35300,35200,395
|
|
20231016,114600,4485660700,35200,35200,35200,35200,457
|
|
20231016,114500,4469574300,35250,35250,35250,35250,495
|
|
20231016,114400,4452125550,35250,35400,35400,35250,231
|
|
20231016,114300,4443972150,35450,35350,35450,35300,611
|
|
20231016,114200,4422386650,35450,35400,35450,35400,26
|
|
20231016,114100,4421465850,35350,35400,35400,35350,158
|
|
20231016,114000,4415872750,35500,35500,35500,35500,1
|
|
20231016,113900,4415837250,35500,35500,35500,35500,1
|
|
20231016,113800,4415801750,35500,35500,35500,35500,22
|
|
20231016,113700,4415020750,35600,35600,35600,35350,92
|
|
20231016,113600,4411748550,35600,35600,35600,35600,30
|
|
20231016,113500,4410680550,35600,35600,35600,35400,1456
|
|
20231016,113400,4359033800,35600,35550,35600,35500,132
|
|
20231016,113300,4354343650,35550,35450,35550,35450,86
|
|
20231016,113200,4351286450,35450,35450,35450,35450,183
|
|
20231016,113100,4344799100,35600,35550,35600,35500,836
|
|
20231016,113000,4315114700,35550,35800,35800,35550,1882
|
|
20231016,112900,4248092800,35800,35700,35800,35700,505
|
|
20231016,112800,4230028100,35750,35700,35750,35700,506
|
|
20231016,112700,4211944650,35700,35650,35700,35650,112
|
|
20231016,112600,4207951300,35650,35600,35700,35600,94
|
|
20231016,112500,4204598250,35600,35700,35700,35600,214
|
|
20231016,112400,4196976550,35550,35500,35700,35500,835
|
|
20231016,112300,4167233500,35500,35500,35500,35500,0
|
|
20231016,112200,4167233500,35500,35550,35600,35500,580
|
|
20231016,112100,4146620500,35550,35550,35600,35500,322
|
|
20231016,112000,4135174900,35550,35500,35600,35500,1068
|
|
20231016,111900,4097220950,35500,35500,35500,35500,162
|
|
20231016,111800,4091469950,35500,35500,35500,35450,199
|
|
20231016,111700,4084408050,35500,35400,35500,35400,415
|
|
20231016,111600,4069697650,35450,35350,35450,35350,265
|
|
20231016,111500,4060313800,35350,35350,35400,35300,889
|
|
20231016,111400,4028883000,35350,35350,35350,35350,12
|
|
20231016,111300,4028458800,35350,35300,35400,35300,382
|
|
20231016,111200,4014957600,35300,35350,35350,35300,9
|
|
20231016,111100,4014639550,35200,35250,35250,35200,164
|
|
20231016,111000,4008859450,35300,35350,35350,35300,700
|
|
20231016,110900,3984146500,35350,35300,35350,35300,468
|
|
20231016,110800,3967621200,35250,35250,35250,35200,372
|
|
20231016,110700,3954508550,35200,35200,35200,35200,707
|
|
20231016,110600,3929622150,35200,35100,35200,35100,327
|
|
20231016,110500,3918128250,35100,35100,35100,35100,200
|
|
20231016,110400,3911108250,35100,35100,35100,35100,57
|
|
20231016,110300,3909107550,35100,35100,35100,35100,292
|
|
20231016,110200,3898858350,35100,35150,35150,35100,240
|
|
20231016,110100,3890431650,35150,35150,35150,35150,977
|
|
20231016,110000,3856090100,35200,35200,35200,35150,136
|
|
20231016,105900,3851303800,35150,35150,35200,35150,47
|
|
20231016,105800,3849650000,35200,35200,35200,35200,1
|
|
20231016,105700,3849614800,35200,35200,35200,35200,30
|
|
20231016,105600,3848558800,35150,35200,35200,35150,260
|
|
20231016,105500,3839409300,35200,35250,35250,35200,123
|
|
20231016,105400,3835079450,35250,35250,35250,35250,54
|
|
20231016,105300,3833175950,35250,35150,35250,35150,111
|
|
20231016,105200,3829269300,35150,35250,35250,35150,485
|
|
20231016,105100,3812180900,35250,35250,35250,35250,849
|
|
20231016,105000,3782253650,35150,35200,35250,35150,202
|
|
20231016,104900,3775147200,35200,35150,35200,35150,1337
|
|
20231016,104800,3728088550,35200,35200,35250,35200,328
|
|
20231016,104700,3716538500,35200,35250,35250,35200,2
|
|
20231016,104600,3716468050,35250,35250,35250,35200,231
|
|
20231016,104500,3708325400,35250,35250,35250,35250,41
|
|
20231016,104400,3706880150,35300,35250,35300,35250,152
|
|
20231016,104300,3701519350,35250,35200,35250,35200,198
|
|
20231016,104200,3694542250,35250,35250,35250,35250,5
|
|
20231016,104100,3694366000,35150,35200,35200,35150,47
|
|
20231016,104000,3692713350,35200,35200,35200,35200,260
|
|
20231016,103900,3683561350,35200,35250,35250,35200,19
|
|
20231016,103800,3682892100,35200,35200,35200,35200,299
|
|
20231016,103700,3672367300,35200,35200,35200,35200,0
|
|
20231016,103600,3672367300,35200,35150,35250,35150,1284
|
|
20231016,103500,3627171800,35150,35150,35150,35150,50
|
|
20231016,103400,3625414300,35150,35050,35150,35050,249
|
|
20231016,103300,3616664200,35050,35150,35150,35050,718
|
|
20231016,103200,3591473650,35150,35150,35150,35100,96
|
|
20231016,103100,3588099300,35150,35150,35150,35100,149
|
|
20231016,103000,3582864500,35150,35100,35150,35100,179
|
|
20231016,102900,3576580400,35100,35050,35100,35050,307
|
|
20231016,102800,3565814700,35050,35100,35100,35050,52
|
|
20231016,102700,3563992000,35050,35050,35050,35050,200
|
|
20231016,102600,3556982000,35050,35100,35100,35050,363
|
|
20231016,102500,3544243250,35100,35200,35200,35100,301
|
|
20231016,102400,3533677450,35200,35150,35200,35150,452
|
|
20231016,102300,3517789100,35150,35150,35150,35150,113
|
|
20231016,102200,3513817150,35200,35200,35200,35200,524
|
|
20231016,102100,3495372350,35200,35200,35200,35200,105
|
|
20231016,102000,3491676350,35200,35200,35250,35200,67
|
|
20231016,101900,3489316400,35200,35200,35200,35150,83
|
|
20231016,101800,3486398850,35200,35150,35200,35150,366
|
|
20231016,101700,3473515800,35150,35100,35150,35100,559
|
|
20231016,101600,3453877250,35100,35100,35100,35100,266
|
|
20231016,101500,3444540650,35050,35050,35050,35050,90
|
|
20231016,101400,3441386150,35050,35050,35050,35050,30
|
|
20231016,101300,3440334650,35050,35050,35050,35050,871
|
|
20231016,101200,3409806100,35050,35100,35100,35050,28
|
|
20231016,101100,3408824650,35100,35100,35100,35100,3
|
|
20231016,101000,3408719350,35100,35050,35100,35050,207
|
|
20231016,100900,3401455200,35050,35050,35050,35050,526
|
|
20231016,100800,3383018900,35100,35150,35150,35100,305
|
|
20231016,100700,3372312800,35150,35100,35150,35100,507
|
|
20231016,100600,3354516800,35100,35100,35100,35100,268
|
|
20231016,100500,3345110000,35150,35150,35150,35150,60
|
|
20231016,100400,3343001000,35150,35150,35150,35150,52
|
|
20231016,100300,3341173200,35050,35100,35100,35050,250
|
|
20231016,100200,3332402000,35150,35150,35150,35150,33
|
|
20231016,100100,3331242050,35100,35000,35100,35000,315
|
|
20231016,100000,3320195050,34950,34950,35050,34950,20
|
|
20231016,095900,3319495850,34950,35000,35050,34950,374
|
|
20231016,095800,3306407400,35000,34900,35000,34900,1278
|
|
20231016,095700,3261767150,34900,34950,34950,34900,168
|
|
20231016,095600,3255903550,34900,34850,34900,34850,209
|
|
20231016,095500,3248611700,34900,34900,34900,34900,655
|
|
20231016,095400,3225752200,34900,34950,34950,34900,60
|
|
20231016,095300,3223658050,34950,34950,35000,34800,1398
|
|
20231016,095200,3174922200,34950,35000,35000,34950,54
|
|
20231016,095100,3173034800,35000,35000,35000,35000,378
|
|
20231016,095000,3159804800,35000,35000,35000,35000,64
|
|
20231016,094900,3157564800,35050,35100,35100,35050,1087
|
|
20231016,094800,3119465250,35100,35100,35100,35100,29
|
|
20231016,094700,3118447350,35050,35050,35050,35050,210
|
|
20231016,094600,3111086850,35050,35150,35150,35050,321
|
|
20231016,094500,3099824000,35150,35150,35150,35050,225
|
|
20231016,094400,3091926750,35200,35100,35200,35000,1798
|
|
20231016,094300,3028814700,35100,35250,35250,35000,2478
|
|
20231016,094200,2942009350,35250,35100,35250,35100,1341
|
|
20231016,094100,2894769050,35100,35150,35150,35100,561
|
|
20231016,094000,2875052900,35200,35250,35250,35200,182
|
|
20231016,093900,2868643700,35250,35400,35400,35250,563
|
|
20231016,093800,2848755500,35400,35250,35400,35250,2770
|
|
20231016,093700,2751046000,35250,35100,35250,35100,1421
|
|
20231016,093600,2701051300,35150,35200,35200,35150,178
|
|
20231016,093500,2694792050,35150,35100,35200,35100,659
|
|
20231016,093400,2671626200,35150,35150,35200,35100,646
|
|
20231016,093300,2648919500,35150,35100,35200,35100,253
|
|
20231016,093200,2640020050,35100,35100,35100,35050,363
|
|
20231016,093100,2627279700,35100,35000,35100,35000,369
|
|
20231016,093000,2614362300,35000,35150,35150,35000,974
|
|
20231016,092900,2580137950,35200,34950,35200,34900,3671
|
|
20231016,092800,2451424300,34850,34750,34950,34600,1684
|
|
20231016,092700,2392662850,34550,34900,34900,34550,5013
|
|
20231016,092600,2218784650,34850,34850,34900,34800,877
|
|
20231016,092500,2188229750,34850,34950,34950,34850,398
|
|
20231016,092400,2174339500,35000,35000,35000,34950,197
|
|
20231016,092300,2167444750,35000,35050,35100,35000,1078
|
|
20231016,092200,2129692650,35100,35150,35200,35100,1375
|
|
20231016,092100,2081375500,35150,34850,35150,34850,3371
|
|
20231016,092000,1963335300,34800,34800,34800,34800,308
|
|
20231016,091900,1952616900,34900,34900,34900,34800,1869
|
|
20231016,091800,1887545950,34900,34900,34950,34900,360
|
|
20231016,091700,1874981850,34900,34900,34950,34850,458
|
|
20231016,091600,1858999650,34850,34950,35000,34850,1925
|
|
20231016,091500,1791782600,34950,34900,34950,34900,322
|
|
20231016,091400,1780543700,34850,34850,35000,34800,581
|
|
20231016,091300,1760281450,34900,34900,34950,34800,532
|
|
20231016,091200,1741695650,34900,35000,35000,34750,682
|
|
20231016,091100,1717921900,34700,34800,35000,34600,6854
|
|
20231016,091000,1479501550,34800,34750,34800,34650,1376
|
|
20231016,090900,1431733750,34750,34700,34900,34700,3084
|
|
20231016,090800,1324426150,34550,34650,34700,34550,3562
|
|
20231016,090700,1201167550,34650,34900,34950,34650,3701
|
|
20231016,090600,1072670750,35000,34900,35000,34700,2819
|
|
20231016,090500,974537500,34850,34700,34850,34700,4774
|
|
20231016,090400,808742800,34700,35200,35200,34500,3850
|
|
20231016,090300,674941500,35200,35050,35200,34350,9821
|
|
20231016,090200,334383250,35100,35100,35250,35000,1153
|
|
20231016,090100,293941250,35300,35100,35300,35000,2802
|
|
20231016,090000,195615100,35150,35400,35400,35000,5000
|