575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183200,4172521550,35500,35500,35500,35500,3932
|
|
20231017,183100,4172521550,35500,35500,35500,35500,0
|
|
20231017,183000,4172521550,35500,35500,35500,35500,0
|
|
20231017,182900,4172521550,35500,35500,35500,35500,0
|
|
20231017,182800,4172521550,35500,35500,35500,35500,0
|
|
20231017,182700,4172521550,35500,35500,35500,35500,0
|
|
20231017,182600,4172521550,35500,35500,35500,35500,0
|
|
20231017,182500,4172521550,35500,35500,35500,35500,0
|
|
20231017,182400,4172521550,35500,35500,35500,35500,0
|
|
20231017,182300,4172521550,35500,35500,35500,35500,0
|
|
20231017,182200,4172521550,35500,35500,35500,35500,0
|
|
20231017,182100,4172521550,35500,35500,35500,35500,0
|
|
20231017,182000,4172521550,35500,35500,35500,35500,0
|
|
20231017,181900,4172521550,35500,35500,35500,35500,0
|
|
20231017,181800,4172521550,35500,35500,35500,35500,0
|
|
20231017,181700,4172521550,35500,35500,35500,35500,0
|
|
20231017,181600,4172521550,35500,35500,35500,35500,0
|
|
20231017,181500,4172521550,35500,35500,35500,35500,0
|
|
20231017,181400,4172521550,35500,35500,35500,35500,0
|
|
20231017,181300,4172521550,35500,35500,35500,35500,0
|
|
20231017,181200,4172521550,35500,35500,35500,35500,0
|
|
20231017,181100,4172521550,35500,35500,35500,35500,0
|
|
20231017,181000,4172521550,35500,35500,35500,35500,0
|
|
20231017,180900,4172521550,35500,35500,35500,35500,0
|
|
20231017,180800,4172521550,35500,35500,35500,35500,0
|
|
20231017,180700,4172521550,35500,35500,35500,35500,0
|
|
20231017,180600,4172521550,35500,35500,35500,35500,0
|
|
20231017,180500,4172521550,35500,35500,35500,35500,0
|
|
20231017,180400,4172521550,35500,35500,35500,35500,0
|
|
20231017,180300,4172521550,35500,35500,35500,35500,0
|
|
20231017,180200,4172521550,35500,35500,35500,35500,3932
|
|
20231017,180100,4172521550,35500,35500,35500,35500,0
|
|
20231017,180000,4172521550,35500,35500,35500,35500,0
|
|
20231017,175900,4172521550,35500,35500,35500,35500,0
|
|
20231017,175800,4172521550,35500,35500,35500,35500,0
|
|
20231017,175700,4172521550,35500,35500,35500,35500,0
|
|
20231017,175600,4172521550,35500,35500,35500,35500,0
|
|
20231017,175500,4172521550,35500,35500,35500,35500,0
|
|
20231017,175400,4172521550,35500,35500,35500,35500,0
|
|
20231017,175300,4172521550,35500,35500,35500,35500,0
|
|
20231017,175200,4172521550,35500,35500,35500,35500,0
|
|
20231017,175100,4172521550,35500,35500,35500,35500,0
|
|
20231017,175000,4172521550,35500,35500,35500,35500,0
|
|
20231017,174900,4172521550,35500,35500,35500,35500,0
|
|
20231017,174800,4172521550,35500,35500,35500,35500,0
|
|
20231017,174700,4172521550,35500,35500,35500,35500,0
|
|
20231017,174600,4172521550,35500,35500,35500,35500,0
|
|
20231017,174500,4172521550,35500,35500,35500,35500,0
|
|
20231017,174400,4172521550,35500,35500,35500,35500,0
|
|
20231017,174300,4172521550,35500,35500,35500,35500,0
|
|
20231017,174200,4172521550,35500,35500,35500,35500,0
|
|
20231017,174100,4172521550,35500,35500,35500,35500,0
|
|
20231017,174000,4172521550,35500,35500,35500,35500,0
|
|
20231017,173900,4172521550,35500,35500,35500,35500,0
|
|
20231017,173800,4172521550,35500,35500,35500,35500,0
|
|
20231017,173700,4172521550,35500,35500,35500,35500,0
|
|
20231017,173600,4172521550,35500,35500,35500,35500,0
|
|
20231017,173500,4172521550,35500,35500,35500,35500,0
|
|
20231017,173400,4172521550,35500,35500,35500,35500,0
|
|
20231017,173300,4172521550,35500,35500,35500,35500,0
|
|
20231017,173200,4172521550,35500,35500,35500,35500,3932
|
|
20231017,173100,4172521550,35500,35500,35500,35500,0
|
|
20231017,173000,4172521550,35500,35500,35500,35500,0
|
|
20231017,172900,4172521550,35500,35500,35500,35500,0
|
|
20231017,172800,4172521550,35500,35500,35500,35500,0
|
|
20231017,172700,4172521550,35500,35500,35500,35500,0
|
|
20231017,172600,4172521550,35500,35500,35500,35500,0
|
|
20231017,172500,4172521550,35500,35500,35500,35500,0
|
|
20231017,172400,4172521550,35500,35500,35500,35500,0
|
|
20231017,172300,4172521550,35500,35500,35500,35500,0
|
|
20231017,172200,4172521550,35500,35500,35500,35500,0
|
|
20231017,172100,4172521550,35500,35500,35500,35500,0
|
|
20231017,172000,4172521550,35500,35500,35500,35500,0
|
|
20231017,171900,4172521550,35500,35500,35500,35500,0
|
|
20231017,171800,4172521550,35500,35500,35500,35500,0
|
|
20231017,171700,4172521550,35500,35500,35500,35500,0
|
|
20231017,171600,4172521550,35500,35500,35500,35500,0
|
|
20231017,171500,4172521550,35500,35500,35500,35500,0
|
|
20231017,171400,4172521550,35500,35500,35500,35500,0
|
|
20231017,171300,4172521550,35500,35500,35500,35500,0
|
|
20231017,171200,4172521550,35500,35500,35500,35500,0
|
|
20231017,171100,4172521550,35500,35500,35500,35500,0
|
|
20231017,171000,4172521550,35500,35500,35500,35500,0
|
|
20231017,170900,4172521550,35500,35500,35500,35500,0
|
|
20231017,170800,4172521550,35500,35500,35500,35500,0
|
|
20231017,170700,4172521550,35500,35500,35500,35500,0
|
|
20231017,170600,4172521550,35500,35500,35500,35500,0
|
|
20231017,170500,4172521550,35500,35500,35500,35500,0
|
|
20231017,170400,4172521550,35500,35500,35500,35500,0
|
|
20231017,170300,4172521550,35500,35500,35500,35500,0
|
|
20231017,170200,4172521550,35500,35500,35500,35500,3932
|
|
20231017,170100,4172521550,35500,35500,35500,35500,0
|
|
20231017,170000,4172521550,35500,35500,35500,35500,0
|
|
20231017,165900,4172521550,35500,35500,35500,35500,0
|
|
20231017,165800,4172521550,35500,35500,35500,35500,0
|
|
20231017,165700,4172521550,35500,35500,35500,35500,0
|
|
20231017,165600,4172521550,35500,35500,35500,35500,0
|
|
20231017,165500,4172521550,35500,35500,35500,35500,0
|
|
20231017,165400,4172521550,35500,35500,35500,35500,0
|
|
20231017,165300,4172521550,35500,35500,35500,35500,0
|
|
20231017,165200,4172521550,35500,35500,35500,35500,0
|
|
20231017,165100,4172521550,35500,35500,35500,35500,0
|
|
20231017,165000,4172521550,35500,35500,35500,35500,0
|
|
20231017,164900,4172521550,35500,35500,35500,35500,0
|
|
20231017,164800,4172521550,35500,35500,35500,35500,0
|
|
20231017,164700,4172521550,35500,35500,35500,35500,0
|
|
20231017,164600,4172521550,35500,35500,35500,35500,0
|
|
20231017,164500,4172521550,35500,35500,35500,35500,0
|
|
20231017,164400,4172521550,35500,35500,35500,35500,0
|
|
20231017,164300,4172521550,35500,35500,35500,35500,0
|
|
20231017,164200,4172521550,35500,35500,35500,35500,0
|
|
20231017,164100,4172521550,35500,35500,35500,35500,0
|
|
20231017,164000,4172521550,35500,35500,35500,35500,0
|
|
20231017,163900,4172521550,35500,35500,35500,35500,0
|
|
20231017,163800,4172521550,35500,35500,35500,35500,0
|
|
20231017,163700,4172521550,35500,35500,35500,35500,0
|
|
20231017,163600,4172521550,35500,35500,35500,35500,0
|
|
20231017,163500,4172521550,35500,35500,35500,35500,0
|
|
20231017,163400,4172521550,35500,35500,35500,35500,0
|
|
20231017,163300,4172521550,35500,35500,35500,35500,0
|
|
20231017,163200,4172521550,35500,35500,35500,35500,3932
|
|
20231017,163100,4172521550,35500,35500,35500,35500,0
|
|
20231017,163000,4172521550,35500,35500,35500,35500,0
|
|
20231017,162900,4172521550,35500,35500,35500,35500,0
|
|
20231017,162800,4172521550,35500,35500,35500,35500,0
|
|
20231017,162700,4172521550,35500,35500,35500,35500,0
|
|
20231017,162600,4172521550,35500,35500,35500,35500,0
|
|
20231017,162500,4172521550,35500,35500,35500,35500,0
|
|
20231017,162400,4172521550,35500,35500,35500,35500,0
|
|
20231017,162300,4172521550,35500,35500,35500,35500,0
|
|
20231017,162200,4172521550,35500,35500,35500,35500,0
|
|
20231017,162100,4172521550,35500,35500,35500,35500,0
|
|
20231017,162000,4172521550,35500,35500,35500,35500,0
|
|
20231017,161900,4172521550,35500,35500,35500,35500,0
|
|
20231017,161800,4172521550,35500,35500,35500,35500,0
|
|
20231017,161700,4172521550,35500,35500,35500,35500,0
|
|
20231017,161600,4172521550,35500,35500,35500,35500,0
|
|
20231017,161500,4172521550,35500,35500,35500,35500,0
|
|
20231017,161400,4172521550,35500,35500,35500,35500,0
|
|
20231017,161300,4172521550,35500,35500,35500,35500,0
|
|
20231017,161200,4172521550,35500,35500,35500,35500,0
|
|
20231017,161100,4172521550,35500,35500,35500,35500,0
|
|
20231017,161000,4172521550,35500,35500,35500,35500,0
|
|
20231017,160900,4172521550,35500,35500,35500,35500,0
|
|
20231017,160800,4172521550,35500,35500,35500,35500,0
|
|
20231017,160700,4172521550,35500,35500,35500,35500,0
|
|
20231017,160600,4172521550,35500,35500,35500,35500,0
|
|
20231017,160500,4172521550,35500,35500,35500,35500,0
|
|
20231017,160400,4172521550,35500,35500,35500,35500,0
|
|
20231017,160300,4172521550,35500,35500,35500,35500,0
|
|
20231017,160200,4172521550,35500,35500,35500,35500,3932
|
|
20231017,160100,4172521550,35500,35500,35500,35500,0
|
|
20231017,160000,4172521550,35500,35500,35500,35500,0
|
|
20231017,155900,4172521550,35500,35500,35500,35500,0
|
|
20231017,155800,4172521550,35500,35500,35500,35500,0
|
|
20231017,155700,4172521550,35500,35500,35500,35500,0
|
|
20231017,155600,4172521550,35500,35500,35500,35500,0
|
|
20231017,155500,4172521550,35500,35500,35500,35500,0
|
|
20231017,155400,4172521550,35500,35500,35500,35500,0
|
|
20231017,155300,4172521550,35500,35500,35500,35500,0
|
|
20231017,155200,4172521550,35500,35500,35500,35500,0
|
|
20231017,155100,4172521550,35500,35500,35500,35500,0
|
|
20231017,155000,4172521550,35500,35500,35500,35500,0
|
|
20231017,154900,4172521550,35500,35500,35500,35500,0
|
|
20231017,154800,4172521550,35500,35500,35500,35500,0
|
|
20231017,154700,4172521550,35500,35500,35500,35500,0
|
|
20231017,154600,4172521550,35500,35500,35500,35500,0
|
|
20231017,154500,4172521550,35500,35500,35500,35500,0
|
|
20231017,154400,4172521550,35500,35500,35500,35500,0
|
|
20231017,154300,4172521550,35500,35500,35500,35500,0
|
|
20231017,154200,4172521550,35500,35500,35500,35500,0
|
|
20231017,154100,4172521550,35500,35500,35500,35500,0
|
|
20231017,154000,4172521550,35500,35500,35500,35500,0
|
|
20231017,153900,4172521550,35500,35500,35500,35500,0
|
|
20231017,153800,4172521550,35500,35500,35500,35500,0
|
|
20231017,153700,4172521550,35500,35500,35500,35500,0
|
|
20231017,153600,4172521550,35500,35500,35500,35500,0
|
|
20231017,153500,4172521550,35500,35500,35500,35500,0
|
|
20231017,153400,4172521550,35500,35500,35500,35500,0
|
|
20231017,153300,4172521550,35500,35500,35500,35500,0
|
|
20231017,153200,4172521550,35500,35500,35500,35500,3932
|
|
20231017,153100,4172521550,35500,35500,35500,35500,0
|
|
20231017,153000,4172521550,35500,35500,35500,35500,3932
|
|
20231017,152900,4032935550,35750,35750,35750,35750,0
|
|
20231017,152800,4032935550,35750,35750,35750,35750,0
|
|
20231017,152700,4032935550,35750,35750,35750,35750,0
|
|
20231017,152600,4032935550,35750,35750,35750,35750,0
|
|
20231017,152500,4032935550,35750,35750,35750,35750,0
|
|
20231017,152400,4032935550,35750,35750,35750,35750,0
|
|
20231017,152300,4032935550,35750,35750,35750,35750,0
|
|
20231017,152200,4032935550,35750,35750,35750,35750,0
|
|
20231017,152100,4032935550,35750,35750,35750,35750,0
|
|
20231017,152000,4032935550,35750,35750,35750,35750,0
|
|
20231017,151900,4032935550,35750,35750,35800,35650,179
|
|
20231017,151800,4026536550,35750,35750,35750,35650,1265
|
|
20231017,151700,3981374650,35750,35700,35750,35700,189
|
|
20231017,151600,3974619400,35750,35700,35750,35700,122
|
|
20231017,151500,3970258050,35750,35700,35750,35700,53
|
|
20231017,151400,3968363450,35700,35800,35800,35700,166
|
|
20231017,151300,3962430750,35800,35800,35800,35750,573
|
|
20231017,151200,3941945200,35800,35750,35800,35750,385
|
|
20231017,151100,3928181400,35750,35700,35750,35650,349
|
|
20231017,151000,3915722100,35700,35700,35750,35700,765
|
|
20231017,150900,3888409000,35750,35750,35750,35750,39
|
|
20231017,150800,3887014750,35650,35700,35750,35650,56
|
|
20231017,150700,3885015800,35700,35700,35700,35650,90
|
|
20231017,150600,3881803350,35700,35600,35700,35600,10
|
|
20231017,150500,3881447250,35700,35700,35700,35700,36
|
|
20231017,150400,3880162050,35700,35700,35700,35700,28
|
|
20231017,150300,3879162450,35700,35700,35700,35650,44
|
|
20231017,150200,3877592250,35700,35600,35700,35600,513
|
|
20231017,150100,3859325700,35600,35600,35600,35600,20
|
|
20231017,150000,3858613700,35600,35600,35600,35600,222
|
|
20231017,145900,3850710500,35550,35550,35550,35550,998
|
|
20231017,145800,3815231600,35550,35550,35550,35550,17
|
|
20231017,145700,3814627250,35550,35500,35550,35500,447
|
|
20231017,145600,3798758700,35500,35500,35500,35500,23
|
|
20231017,145500,3797942200,35550,35550,35550,35500,19
|
|
20231017,145400,3797267600,35500,35500,35500,35500,37
|
|
20231017,145300,3795954100,35600,35600,35600,35600,1
|
|
20231017,145200,3795918500,35500,35500,35600,35500,12
|
|
20231017,145100,3795492400,35550,35550,35600,35550,61
|
|
20231017,145000,3793321850,35500,35550,35550,35450,514
|
|
20231017,144900,3775069050,35600,35600,35600,35600,0
|
|
20231017,144800,3775069050,35600,35600,35600,35600,7
|
|
20231017,144700,3774819850,35600,35600,35600,35600,11
|
|
20231017,144600,3774428250,35600,35600,35600,35600,2
|
|
20231017,144500,3774357050,35550,35450,35550,35450,154
|
|
20231017,144400,3768883450,35500,35400,35500,35350,1256
|
|
20231017,144300,3724309950,35400,35400,35450,35400,54
|
|
20231017,144200,3722397050,35400,35450,35500,35400,1834
|
|
20231017,144100,3657431300,35450,35450,35450,35450,602
|
|
20231017,144000,3636090400,35450,35450,35450,35450,3
|
|
20231017,143900,3635984050,35450,35450,35450,35450,2
|
|
20231017,143800,3635913150,35500,35500,35500,35500,1
|
|
20231017,143700,3635877650,35450,35450,35450,35450,277
|
|
20231017,143600,3626058000,35400,35450,35450,35400,579
|
|
20231017,143500,3605532500,35400,35400,35400,35400,1
|
|
20231017,143400,3605497100,35400,35350,35450,35350,173
|
|
20231017,143300,3599365350,35350,35400,35400,35350,1165
|
|
20231017,143200,3558171000,35400,35350,35400,35350,11
|
|
20231017,143100,3557782000,35350,35400,35400,35350,259
|
|
20231017,143000,3548617050,35400,35400,35450,35400,287
|
|
20231017,142900,3538455300,35400,35450,35450,35400,6
|
|
20231017,142800,3538242650,35450,35450,35450,35450,7
|
|
20231017,142700,3537994500,35450,35450,35450,35450,113
|
|
20231017,142600,3533988650,35450,35450,35450,35450,100
|
|
20231017,142500,3530443650,35500,35450,35500,35450,55
|
|
20231017,142400,3528493650,35450,35500,35500,35450,220
|
|
20231017,142300,3520691150,35500,35500,35500,35500,2
|
|
20231017,142200,3520620150,35500,35500,35500,35500,168
|
|
20231017,142100,3514656150,35500,35500,35500,35500,0
|
|
20231017,142000,3514656150,35500,35500,35550,35500,115
|
|
20231017,141900,3510573100,35500,35500,35500,35500,0
|
|
20231017,141800,3510573100,35500,35500,35500,35500,50
|
|
20231017,141700,3508798100,35500,35350,35500,35350,373
|
|
20231017,141600,3495612150,35300,35450,35500,35300,443
|
|
20231017,141500,3479901850,35400,35600,35600,35100,6545
|
|
20231017,141400,3248356600,35600,35600,35600,35600,86
|
|
20231017,141300,3245295000,35600,35650,35650,35600,480
|
|
20231017,141200,3228206850,35600,35650,35650,35600,2276
|
|
20231017,141100,3147133850,35650,35700,35700,35650,713
|
|
20231017,141000,3121701500,35700,35700,35700,35700,0
|
|
20231017,140900,3121701500,35700,35750,35750,35700,251
|
|
20231017,140800,3112740700,35800,35750,35800,35750,50
|
|
20231017,140700,3110952100,35750,35750,35750,35750,5
|
|
20231017,140600,3110773350,35750,35750,35750,35700,178
|
|
20231017,140500,3104418400,35700,35700,35700,35700,0
|
|
20231017,140400,3104418400,35700,35700,35700,35700,786
|
|
20231017,140300,3076358200,35700,35800,35800,35700,59
|
|
20231017,140200,3074248100,35800,35750,35800,35750,4
|
|
20231017,140100,3074105000,35800,35700,35800,35700,74
|
|
20231017,140000,3071455900,35700,35750,35750,35700,261
|
|
20231017,135900,3062137950,35750,35800,35800,35750,937
|
|
20231017,135800,3028639700,35800,35800,35800,35800,0
|
|
20231017,135700,3028639700,35800,35750,35800,35750,10
|
|
20231017,135600,3028281950,35750,35750,35750,35750,16
|
|
20231017,135500,3027709950,35750,35750,35750,35750,1005
|
|
20231017,135400,2991781200,35750,35750,35750,35750,90
|
|
20231017,135300,2988563700,35750,35750,35750,35750,599
|
|
20231017,135200,2967149450,35850,35800,35850,35800,1149
|
|
20231017,135100,2925965200,35800,35800,35800,35800,584
|
|
20231017,135000,2905058000,35800,35800,35800,35800,9
|
|
20231017,134900,2904735800,35800,35800,35800,35800,264
|
|
20231017,134800,2895284600,35800,35800,35800,35800,28
|
|
20231017,134700,2894282200,35800,35800,35800,35800,10
|
|
20231017,134600,2893924200,35800,35800,35800,35800,28
|
|
20231017,134500,2892921800,35800,35800,35800,35800,195
|
|
20231017,134400,2885940800,35800,35800,35800,35800,1
|
|
20231017,134300,2885905000,35700,35700,35700,35700,11
|
|
20231017,134200,2885512300,35650,35650,35650,35650,0
|
|
20231017,134100,2885512300,35650,35650,35650,35650,151
|
|
20231017,134000,2880129150,35650,35650,35650,35650,69
|
|
20231017,133900,2877669300,35650,35800,35850,35650,600
|
|
20231017,133800,2856219450,35850,35650,35850,35600,770
|
|
20231017,133700,2828761600,35650,35700,35700,35650,1107
|
|
20231017,133600,2789265900,35750,35800,35800,35750,893
|
|
20231017,133500,2757333400,35800,35800,35800,35800,14
|
|
20231017,133400,2756832200,35850,35800,35850,35800,69
|
|
20231017,133300,2754361900,35800,35850,35850,35800,143
|
|
20231017,133200,2749236950,35850,35850,35850,35800,370
|
|
20231017,133100,2735987450,35800,35800,35800,35800,1
|
|
20231017,133000,2735951650,35850,35850,35850,35850,12
|
|
20231017,132900,2735521450,35850,35850,35850,35850,0
|
|
20231017,132800,2735521450,35850,35850,35850,35850,0
|
|
20231017,132700,2735521450,35850,35800,35850,35800,31
|
|
20231017,132600,2734411500,35850,35850,35850,35850,189
|
|
20231017,132500,2727635850,35900,35900,35900,35900,0
|
|
20231017,132400,2727635850,35900,35900,35900,35900,334
|
|
20231017,132300,2715645250,35900,35900,35900,35900,1
|
|
20231017,132200,2715609350,35850,35850,35850,35850,84
|
|
20231017,132100,2712597950,35900,35900,35900,35900,0
|
|
20231017,132000,2712597950,35900,35950,35950,35900,51
|
|
20231017,131900,2710764650,35950,35900,35950,35900,323
|
|
20231017,131800,2699168400,35900,35950,35950,35900,1389
|
|
20231017,131700,2649301750,35900,35900,35900,35900,35
|
|
20231017,131600,2648045250,35900,35900,35950,35900,106
|
|
20231017,131500,2644234850,35950,35900,35950,35900,335
|
|
20231017,131400,2632200300,35850,35850,35900,35850,613
|
|
20231017,131300,2610222750,35850,35850,35850,35850,150
|
|
20231017,131200,2604845250,35850,35800,35850,35800,41
|
|
20231017,131100,2603375900,35850,35800,35850,35800,51
|
|
20231017,131000,2601548550,35800,35850,35850,35800,48
|
|
20231017,130900,2599828100,35850,35850,35850,35850,0
|
|
20231017,130800,2599828100,35850,35800,35850,35800,39
|
|
20231017,130700,2598430500,35850,35850,35850,35850,31
|
|
20231017,130600,2597319150,35850,35850,35850,35850,0
|
|
20231017,130500,2597319150,35850,35850,35850,35850,63
|
|
20231017,130400,2595060600,35850,35850,35850,35850,3
|
|
20231017,130300,2594953050,35850,35850,35850,35850,4
|
|
20231017,130200,2594809650,35800,35800,35800,35800,26
|
|
20231017,130100,2593878850,35800,35800,35800,35800,0
|
|
20231017,130000,2593878850,35800,35800,35800,35800,100
|
|
20231017,125900,2590298850,35800,35800,35800,35800,123
|
|
20231017,125800,2585895450,35800,35800,35850,35800,104
|
|
20231017,125700,2582170950,35800,35800,35800,35800,39
|
|
20231017,125600,2580774750,35750,35800,35800,35750,80
|
|
20231017,125500,2577910800,35800,35800,35800,35800,0
|
|
20231017,125400,2577910800,35800,35800,35800,35800,108
|
|
20231017,125300,2574044400,35800,35800,35800,35800,0
|
|
20231017,125200,2574044400,35800,35800,35800,35800,1
|
|
20231017,125100,2574008600,35750,35800,35800,35750,449
|
|
20231017,125000,2557935750,35800,35800,35800,35800,151
|
|
20231017,124900,2552529950,35800,35800,35800,35800,0
|
|
20231017,124800,2552529950,35800,35800,35850,35800,307
|
|
20231017,124700,2541535900,35800,35800,35800,35800,0
|
|
20231017,124600,2541535900,35800,35800,35800,35800,0
|
|
20231017,124500,2541535900,35800,35850,35850,35800,1055
|
|
20231017,124400,2503741900,35850,35800,35850,35800,118
|
|
20231017,124300,2499515350,35800,35800,35800,35800,446
|
|
20231017,124200,2483548550,35850,35850,35850,35800,176
|
|
20231017,124100,2477246600,35850,35850,35850,35850,0
|
|
20231017,124000,2477246600,35850,35850,35850,35850,415
|
|
20231017,123900,2462368850,35900,35900,35900,35900,0
|
|
20231017,123800,2462368850,35900,35900,35950,35800,1143
|
|
20231017,123700,2421335050,35900,35900,35900,35900,1
|
|
20231017,123600,2421299150,35800,35800,35800,35800,0
|
|
20231017,123500,2421299150,35800,35800,35800,35800,0
|
|
20231017,123400,2421299150,35800,35800,35800,35800,167
|
|
20231017,123300,2415320550,35800,35800,35800,35800,201
|
|
20231017,123200,2408124750,35800,35800,35800,35800,367
|
|
20231017,123100,2394986150,35800,35800,35800,35800,29
|
|
20231017,123000,2393947950,35800,35800,35800,35800,1
|
|
20231017,122900,2393912150,35750,35800,35800,35750,170
|
|
20231017,122800,2387831150,35800,35850,35850,35800,227
|
|
20231017,122700,2379694500,35800,35800,35800,35800,0
|
|
20231017,122600,2379694500,35800,35800,35800,35800,152
|
|
20231017,122500,2374252900,35800,35800,35800,35750,254
|
|
20231017,122400,2365159750,35800,35800,35800,35800,71
|
|
20231017,122300,2362617950,35800,35800,35800,35800,30
|
|
20231017,122200,2361543950,35750,35750,35750,35750,0
|
|
20231017,122100,2361543950,35750,35750,35750,35750,0
|
|
20231017,122000,2361543950,35750,35750,35750,35750,110
|
|
20231017,121900,2357611450,35800,35800,35800,35800,1
|
|
20231017,121800,2357575650,35750,35750,35750,35750,0
|
|
20231017,121700,2357575650,35750,35750,35750,35750,92
|
|
20231017,121600,2354286650,35750,35800,35800,35750,898
|
|
20231017,121500,2322182900,35850,35850,35850,35850,0
|
|
20231017,121400,2322182900,35850,35750,35850,35750,71
|
|
20231017,121300,2319640500,35750,35750,35750,35750,0
|
|
20231017,121200,2319640500,35750,35750,35750,35750,120
|
|
20231017,121100,2315350500,35800,35750,35800,35750,101
|
|
20231017,121000,2311739700,35800,35800,35800,35800,42
|
|
20231017,120900,2310236100,35800,35800,35800,35800,0
|
|
20231017,120800,2310236100,35800,35750,35800,35750,4
|
|
20231017,120700,2310093050,35750,35750,35750,35750,630
|
|
20231017,120600,2287570550,35750,35850,35850,35750,35
|
|
20231017,120500,2286319200,35800,35800,35800,35800,101
|
|
20231017,120400,2282703400,35700,35800,35800,35700,2337
|
|
20231017,120300,2199122000,35900,35900,35900,35900,100
|
|
20231017,120200,2195532000,35900,35900,35900,35900,1
|
|
20231017,120100,2195496100,35800,35850,35850,35800,226
|
|
20231017,120000,2187394750,35850,35850,35850,35850,438
|
|
20231017,115900,2171692450,35850,35850,35850,35850,1
|
|
20231017,115800,2171656600,35800,35800,35800,35800,220
|
|
20231017,115700,2163780600,35800,35800,35800,35800,212
|
|
20231017,115600,2156191000,35750,35750,35750,35750,0
|
|
20231017,115500,2156191000,35750,35750,35750,35750,1
|
|
20231017,115400,2156155250,35850,35850,35850,35850,20
|
|
20231017,115300,2155438250,35850,35800,35850,35800,420
|
|
20231017,115200,2140402150,35800,35800,35800,35800,19
|
|
20231017,115100,2139721950,35800,35800,35800,35800,1
|
|
20231017,115000,2139686150,35750,35750,35750,35750,0
|
|
20231017,114900,2139686150,35750,35750,35750,35750,90
|
|
20231017,114800,2136468650,35800,35800,35800,35800,52
|
|
20231017,114700,2134607050,35750,35800,35800,35750,847
|
|
20231017,114600,2104308700,35800,35850,35850,35800,575
|
|
20231017,114500,2083695200,35800,35800,35800,35800,84
|
|
20231017,114400,2080688000,35900,35900,35900,35900,20
|
|
20231017,114300,2079970000,35900,35900,35900,35900,0
|
|
20231017,114200,2079970000,35900,35900,35900,35900,0
|
|
20231017,114100,2079970000,35900,35800,35900,35800,146
|
|
20231017,114000,2074743100,35800,35850,35850,35800,590
|
|
20231017,113900,2053605550,35850,35850,35850,35850,100
|
|
20231017,113800,2050020550,35850,35850,35850,35850,360
|
|
20231017,113700,2037114550,35800,35950,35950,35800,735
|
|
20231017,113600,2010752900,35950,35950,35950,35950,281
|
|
20231017,113500,2000650950,35900,35900,35900,35900,300
|
|
20231017,113400,1989880950,35900,35900,35900,35900,80
|
|
20231017,113300,1987008950,35900,35900,35900,35900,200
|
|
20231017,113200,1979828950,35800,35800,35800,35800,0
|
|
20231017,113100,1979828950,35800,35800,35800,35800,118
|
|
20231017,113000,1975604550,35800,35800,35800,35800,33
|
|
20231017,112900,1974423150,35800,35900,35900,35800,689
|
|
20231017,112800,1949721550,35850,35900,35900,35850,66
|
|
20231017,112700,1947352250,35900,35900,35900,35900,100
|
|
20231017,112600,1943762250,35850,35850,35850,35850,67
|
|
20231017,112500,1941360300,35850,35850,35850,35850,0
|
|
20231017,112400,1941360300,35850,35850,35850,35850,21
|
|
20231017,112300,1940607450,35750,35750,35750,35750,16
|
|
20231017,112200,1940035450,35750,35750,35750,35750,3
|
|
20231017,112100,1939928200,35750,35800,35800,35750,108
|
|
20231017,112000,1936064150,35800,35800,35800,35800,95
|
|
20231017,111900,1932663150,35850,35850,35850,35850,0
|
|
20231017,111800,1932663150,35850,35800,35850,35800,139
|
|
20231017,111700,1927686850,35750,35750,35750,35750,60
|
|
20231017,111600,1925541850,35800,35800,35800,35800,0
|
|
20231017,111500,1925541850,35800,35800,35800,35800,326
|
|
20231017,111400,1913871050,35800,35800,35800,35800,0
|
|
20231017,111300,1913871050,35800,35850,35850,35800,510
|
|
20231017,111200,1895588100,35900,35900,35900,35900,43
|
|
20231017,111100,1894044400,35800,35800,35800,35800,0
|
|
20231017,111000,1894044400,35800,35850,35850,35800,423
|
|
20231017,110900,1878881600,35850,35850,35850,35850,1
|
|
20231017,110800,1878845750,35850,35850,35850,35850,120
|
|
20231017,110700,1874543750,35900,35900,35900,35900,308
|
|
20231017,110600,1863486550,35850,35900,35900,35850,60
|
|
20231017,110500,1861332600,35900,35900,35900,35900,33
|
|
20231017,110400,1860147900,35900,35900,35900,35900,34
|
|
20231017,110300,1858927300,35900,35850,35900,35850,793
|
|
20231017,110200,1830496850,35850,35850,35850,35850,32
|
|
20231017,110100,1829349650,35800,35800,35800,35800,9
|
|
20231017,110000,1829027450,35800,35750,35800,35750,31
|
|
20231017,105900,1827919100,35750,35850,35850,35750,18
|
|
20231017,105800,1827275500,35800,35800,35800,35800,10
|
|
20231017,105700,1826917500,35800,35800,35800,35800,55
|
|
20231017,105600,1824948500,35800,35800,35800,35800,5
|
|
20231017,105500,1824769500,35850,35750,35850,35750,129
|
|
20231017,105400,1820155950,35800,35800,35800,35800,100
|
|
20231017,105300,1816575950,35800,35800,35800,35800,241
|
|
20231017,105200,1807948150,35800,35800,35800,35800,15
|
|
20231017,105100,1807411150,35800,35850,35850,35800,100
|
|
20231017,105000,1803830100,35800,35850,35850,35800,81
|
|
20231017,104900,1800928500,35850,35850,35850,35850,19
|
|
20231017,104800,1800247350,35850,35800,35850,35800,33
|
|
20231017,104700,1799064400,35850,35850,35850,35850,28
|
|
20231017,104600,1798060600,35700,35750,35750,35700,125
|
|
20231017,104500,1793598000,35700,35700,35700,35700,150
|
|
20231017,104400,1788243000,35800,35750,35800,35750,115
|
|
20231017,104300,1784126750,35700,35700,35700,35700,0
|
|
20231017,104200,1784126750,35700,35700,35700,35700,9
|
|
20231017,104100,1783805450,35700,35650,35700,35650,73
|
|
20231017,104000,1781200350,35600,35650,35650,35600,7
|
|
20231017,103900,1780951050,35600,35600,35600,35600,853
|
|
20231017,103800,1750584250,35600,35650,35650,35600,1529
|
|
20231017,103700,1696103150,35700,35700,35700,35700,311
|
|
20231017,103600,1685000450,35700,35700,35700,35700,1104
|
|
20231017,103500,1645587650,35750,35750,35750,35700,1166
|
|
20231017,103400,1603948800,35750,35750,35750,35750,876
|
|
20231017,103300,1572631800,35750,35750,35750,35750,925
|
|
20231017,103200,1539563050,35750,35750,35750,35750,10
|
|
20231017,103100,1539205550,35750,35750,35850,35750,307
|
|
20231017,103000,1528230200,35850,35850,35850,35850,90
|
|
20231017,102900,1525003700,35850,35800,35850,35750,781
|
|
20231017,102800,1497076600,35800,35800,35800,35800,140
|
|
20231017,102700,1492064600,35800,35900,35900,35800,1048
|
|
20231017,102600,1454482200,35950,36000,36000,35950,507
|
|
20231017,102500,1436255400,36000,36000,36000,36000,30
|
|
20231017,102400,1435175400,36000,36000,36000,36000,41
|
|
20231017,102300,1433699400,36000,35950,36000,35950,323
|
|
20231017,102200,1422087350,35950,35950,35950,35950,31
|
|
20231017,102100,1420972900,35900,35950,35950,35900,13
|
|
20231017,102000,1420505650,35950,35950,35950,35950,5
|
|
20231017,101900,1420325900,35950,35900,35950,35900,43
|
|
20231017,101800,1418780550,35900,35900,35900,35900,0
|
|
20231017,101700,1418780550,35900,35950,35950,35900,71
|
|
20231017,101600,1416229700,35950,35950,35950,35950,32
|
|
20231017,101500,1415079300,35950,35950,35950,35950,11
|
|
20231017,101400,1414683850,36050,35950,36050,35950,128
|
|
20231017,101300,1410079150,35950,35900,35950,35900,86
|
|
20231017,101200,1406988200,35900,35900,35900,35900,29
|
|
20231017,101100,1405947100,35900,35850,35900,35850,153
|
|
20231017,101000,1400454900,35850,35850,35850,35850,50
|
|
20231017,100900,1398662400,35800,35800,35800,35800,136
|
|
20231017,100800,1393793600,35800,35800,35800,35800,12
|
|
20231017,100700,1393364000,35800,35800,35800,35800,27
|
|
20231017,100600,1392397400,35850,35850,35900,35850,603
|
|
20231017,100500,1370779500,35850,35900,35900,35850,336
|
|
20231017,100400,1358722600,35900,35850,35900,35850,50
|
|
20231017,100300,1356928400,35850,35900,35900,35850,50
|
|
20231017,100200,1355135400,35900,35900,35900,35900,10
|
|
20231017,100100,1354776400,35900,35900,35900,35900,2
|
|
20231017,100000,1354704600,35900,35900,35900,35900,8
|
|
20231017,095900,1354417400,35800,35850,35850,35800,893
|
|
20231017,095800,1322423850,35900,35900,35900,35900,100
|
|
20231017,095700,1318833850,35900,35850,35900,35850,286
|
|
20231017,095600,1308577000,35850,35900,35900,35850,136
|
|
20231017,095500,1303700100,35950,35900,35950,35900,715
|
|
20231017,095400,1278025550,35950,36000,36000,35950,392
|
|
20231017,095300,1263931400,36050,36000,36050,36000,1114
|
|
20231017,095200,1223825450,36050,36050,36050,36050,381
|
|
20231017,095100,1210090400,36100,36100,36100,36100,573
|
|
20231017,095000,1189405100,36100,36200,36200,36100,1099
|
|
20231017,094900,1149647950,36250,36250,36300,36250,882
|
|
20231017,094800,1117672950,36300,36250,36300,36250,197
|
|
20231017,094700,1110530850,36250,36200,36250,36200,442
|
|
20231017,094600,1094508400,36200,36250,36250,36200,120
|
|
20231017,094500,1090161500,36200,36250,36250,36200,184
|
|
20231017,094400,1083494500,36200,36200,36200,36200,4
|
|
20231017,094300,1083349700,36250,36250,36250,36250,76
|
|
20231017,094200,1080594700,36250,36200,36250,36200,29
|
|
20231017,094100,1079543900,36200,36200,36250,36200,10
|
|
20231017,094000,1079181850,36200,36200,36250,36200,250
|
|
20231017,093900,1070131600,36200,36300,36350,36200,903
|
|
20231017,093800,1037394000,36300,36250,36300,36250,142
|
|
20231017,093700,1032239950,36300,36350,36350,36300,1058
|
|
20231017,093600,993821500,36350,36350,36350,36300,772
|
|
20231017,093500,965759500,36400,36250,36450,36250,3106
|
|
20231017,093400,852769650,36300,36150,36300,36150,1155
|
|
20231017,093300,810947250,36150,36150,36150,36150,62
|
|
20231017,093200,808705950,36150,36150,36150,36150,84
|
|
20231017,093100,805669350,36150,36100,36150,36100,297
|
|
20231017,093000,794938350,36100,36100,36100,36100,437
|
|
20231017,092900,779162650,36050,36050,36050,36050,175
|
|
20231017,092800,772853900,36000,36050,36050,36000,167
|
|
20231017,092700,766836800,36050,36050,36050,36050,72
|
|
20231017,092600,764241200,36050,36100,36100,36050,439
|
|
20231017,092500,748395300,36100,36000,36100,36000,1515
|
|
20231017,092400,693748000,36050,36050,36050,36000,94
|
|
20231017,092300,690360050,36050,35900,36050,35900,4149
|
|
20231017,092200,541110400,35850,35850,35900,35850,633
|
|
20231017,092100,518392200,35850,35900,35900,35850,423
|
|
20231017,092000,503226550,35950,35950,35950,35950,0
|
|
20231017,091900,503226550,35950,35900,35950,35900,50
|
|
20231017,091800,501430200,35900,35900,35900,35850,273
|
|
20231017,091700,491634500,35900,35900,35900,35900,10
|
|
20231017,091600,491275500,35800,35900,35900,35800,410
|
|
20231017,091500,476568600,35900,35850,35900,35850,54
|
|
20231017,091400,474632000,35800,35750,35800,35750,325
|
|
20231017,091300,463002000,35750,35750,35800,35750,1757
|
|
20231017,091200,400189000,35750,35850,35850,35750,1188
|
|
20231017,091100,357655950,35850,35900,35900,35850,351
|
|
20231017,091000,345071600,35900,36000,36000,35900,33
|
|
20231017,090900,343885400,36000,35900,36000,35900,154
|
|
20231017,090800,338348000,35850,35800,35900,35800,361
|
|
20231017,090700,325400650,35900,35800,35900,35800,278
|
|
20231017,090600,315426450,35800,35800,35850,35800,436
|
|
20231017,090500,299812250,35800,35800,35850,35800,1651
|
|
20231017,090400,240704450,35800,35800,35850,35800,435
|
|
20231017,090300,225112100,35800,35750,35800,35750,66
|
|
20231017,090200,222751400,35700,35750,35750,35700,1008
|
|
20231017,090100,186738700,35750,36050,36050,35700,925
|
|
20231017,090000,153666350,36100,36050,36100,35800,4273
|