575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183200,5202790250,35500,35500,35500,35500,29082
|
|
20231018,183100,5202790250,35500,35500,35500,35500,0
|
|
20231018,183000,5202790250,35500,35500,35500,35500,0
|
|
20231018,182900,5202790250,35500,35500,35500,35500,0
|
|
20231018,182800,5202790250,35500,35500,35500,35500,0
|
|
20231018,182700,5202790250,35500,35500,35500,35500,0
|
|
20231018,182600,5202790250,35500,35500,35500,35500,0
|
|
20231018,182500,5202790250,35500,35500,35500,35500,0
|
|
20231018,182400,5202790250,35500,35500,35500,35500,0
|
|
20231018,182300,5202790250,35500,35500,35500,35500,0
|
|
20231018,182200,5202790250,35500,35500,35500,35500,0
|
|
20231018,182100,5202790250,35500,35500,35500,35500,0
|
|
20231018,182000,5202790250,35500,35500,35500,35500,0
|
|
20231018,181900,5202790250,35500,35500,35500,35500,0
|
|
20231018,181800,5202790250,35500,35500,35500,35500,0
|
|
20231018,181700,5202790250,35500,35500,35500,35500,0
|
|
20231018,181600,5202790250,35500,35500,35500,35500,0
|
|
20231018,181500,5202790250,35500,35500,35500,35500,0
|
|
20231018,181400,5202790250,35500,35500,35500,35500,0
|
|
20231018,181300,5202790250,35500,35500,35500,35500,0
|
|
20231018,181200,5202790250,35500,35500,35500,35500,0
|
|
20231018,181100,5202790250,35500,35500,35500,35500,0
|
|
20231018,181000,5202790250,35500,35500,35500,35500,0
|
|
20231018,180900,5202790250,35500,35500,35500,35500,0
|
|
20231018,180800,5202790250,35500,35500,35500,35500,0
|
|
20231018,180700,5202790250,35500,35500,35500,35500,0
|
|
20231018,180600,5202790250,35500,35500,35500,35500,0
|
|
20231018,180500,5202790250,35500,35500,35500,35500,0
|
|
20231018,180400,5202790250,35500,35500,35500,35500,0
|
|
20231018,180300,5202790250,35500,35500,35500,35500,0
|
|
20231018,180200,5202790250,35500,35500,35500,35500,29082
|
|
20231018,180100,5202790250,35500,35500,35500,35500,0
|
|
20231018,180000,5202790250,35500,35500,35500,35500,0
|
|
20231018,175900,5202790250,35500,35500,35500,35500,0
|
|
20231018,175800,5202790250,35500,35500,35500,35500,0
|
|
20231018,175700,5202790250,35500,35500,35500,35500,0
|
|
20231018,175600,5202790250,35500,35500,35500,35500,0
|
|
20231018,175500,5202790250,35500,35500,35500,35500,0
|
|
20231018,175400,5202790250,35500,35500,35500,35500,0
|
|
20231018,175300,5202790250,35500,35500,35500,35500,0
|
|
20231018,175200,5202790250,35500,35500,35500,35500,0
|
|
20231018,175100,5202790250,35500,35500,35500,35500,0
|
|
20231018,175000,5202790250,35500,35500,35500,35500,0
|
|
20231018,174900,5202790250,35500,35500,35500,35500,0
|
|
20231018,174800,5202790250,35500,35500,35500,35500,0
|
|
20231018,174700,5202790250,35500,35500,35500,35500,0
|
|
20231018,174600,5202790250,35500,35500,35500,35500,0
|
|
20231018,174500,5202790250,35500,35500,35500,35500,0
|
|
20231018,174400,5202790250,35500,35500,35500,35500,0
|
|
20231018,174300,5202790250,35500,35500,35500,35500,0
|
|
20231018,174200,5202790250,35500,35500,35500,35500,0
|
|
20231018,174100,5202790250,35500,35500,35500,35500,0
|
|
20231018,174000,5202790250,35500,35500,35500,35500,0
|
|
20231018,173900,5202790250,35500,35500,35500,35500,0
|
|
20231018,173800,5202790250,35500,35500,35500,35500,0
|
|
20231018,173700,5202790250,35500,35500,35500,35500,0
|
|
20231018,173600,5202790250,35500,35500,35500,35500,0
|
|
20231018,173500,5202790250,35500,35500,35500,35500,0
|
|
20231018,173400,5202790250,35500,35500,35500,35500,0
|
|
20231018,173300,5202790250,35500,35500,35500,35500,0
|
|
20231018,173200,5202790250,35500,35500,35500,35500,29082
|
|
20231018,173100,5202790250,35500,35500,35500,35500,0
|
|
20231018,173000,5202790250,35500,35500,35500,35500,0
|
|
20231018,172900,5202790250,35500,35500,35500,35500,0
|
|
20231018,172800,5202790250,35500,35500,35500,35500,0
|
|
20231018,172700,5202790250,35500,35500,35500,35500,0
|
|
20231018,172600,5202790250,35500,35500,35500,35500,0
|
|
20231018,172500,5202790250,35500,35500,35500,35500,0
|
|
20231018,172400,5202790250,35500,35500,35500,35500,0
|
|
20231018,172300,5202790250,35500,35500,35500,35500,0
|
|
20231018,172200,5202790250,35500,35500,35500,35500,0
|
|
20231018,172100,5202790250,35500,35500,35500,35500,0
|
|
20231018,172000,5202790250,35500,35500,35500,35500,0
|
|
20231018,171900,5202790250,35500,35500,35500,35500,0
|
|
20231018,171800,5202790250,35500,35500,35500,35500,0
|
|
20231018,171700,5202790250,35500,35500,35500,35500,0
|
|
20231018,171600,5202790250,35500,35500,35500,35500,0
|
|
20231018,171500,5202790250,35500,35500,35500,35500,0
|
|
20231018,171400,5202790250,35500,35500,35500,35500,0
|
|
20231018,171300,5202790250,35500,35500,35500,35500,0
|
|
20231018,171200,5202790250,35500,35500,35500,35500,0
|
|
20231018,171100,5202790250,35500,35500,35500,35500,0
|
|
20231018,171000,5202790250,35500,35500,35500,35500,0
|
|
20231018,170900,5202790250,35500,35500,35500,35500,0
|
|
20231018,170800,5202790250,35500,35500,35500,35500,0
|
|
20231018,170700,5202790250,35500,35500,35500,35500,0
|
|
20231018,170600,5202790250,35500,35500,35500,35500,0
|
|
20231018,170500,5202790250,35500,35500,35500,35500,0
|
|
20231018,170400,5202790250,35500,35500,35500,35500,0
|
|
20231018,170300,5202790250,35500,35500,35500,35500,0
|
|
20231018,170200,5202790250,35500,35500,35500,35500,29082
|
|
20231018,170100,5202790250,35500,35500,35500,35500,0
|
|
20231018,170000,5202790250,35500,35500,35500,35500,0
|
|
20231018,165900,5202790250,35500,35500,35500,35500,0
|
|
20231018,165800,5202790250,35500,35500,35500,35500,0
|
|
20231018,165700,5202790250,35500,35500,35500,35500,0
|
|
20231018,165600,5202790250,35500,35500,35500,35500,0
|
|
20231018,165500,5202790250,35500,35500,35500,35500,0
|
|
20231018,165400,5202790250,35500,35500,35500,35500,0
|
|
20231018,165300,5202790250,35500,35500,35500,35500,0
|
|
20231018,165200,5202790250,35500,35500,35500,35500,0
|
|
20231018,165100,5202790250,35500,35500,35500,35500,0
|
|
20231018,165000,5202790250,35500,35500,35500,35500,0
|
|
20231018,164900,5202790250,35500,35500,35500,35500,0
|
|
20231018,164800,5202790250,35500,35500,35500,35500,0
|
|
20231018,164700,5202790250,35500,35500,35500,35500,0
|
|
20231018,164600,5202790250,35500,35500,35500,35500,0
|
|
20231018,164500,5202790250,35500,35500,35500,35500,0
|
|
20231018,164400,5202790250,35500,35500,35500,35500,0
|
|
20231018,164300,5202790250,35500,35500,35500,35500,0
|
|
20231018,164200,5202790250,35500,35500,35500,35500,0
|
|
20231018,164100,5202790250,35500,35500,35500,35500,0
|
|
20231018,164000,5202790250,35500,35500,35500,35500,0
|
|
20231018,163900,5202790250,35500,35500,35500,35500,0
|
|
20231018,163800,5202790250,35500,35500,35500,35500,0
|
|
20231018,163700,5202790250,35500,35500,35500,35500,0
|
|
20231018,163600,5202790250,35500,35500,35500,35500,0
|
|
20231018,163500,5202790250,35500,35500,35500,35500,0
|
|
20231018,163400,5202790250,35500,35500,35500,35500,0
|
|
20231018,163300,5202790250,35500,35500,35500,35500,0
|
|
20231018,163200,5202790250,35500,35500,35500,35500,29082
|
|
20231018,163100,5202790250,35500,35500,35500,35500,0
|
|
20231018,163000,5202790250,35500,35500,35500,35500,0
|
|
20231018,162900,5202790250,35500,35500,35500,35500,0
|
|
20231018,162800,5202790250,35500,35500,35500,35500,0
|
|
20231018,162700,5202790250,35500,35500,35500,35500,0
|
|
20231018,162600,5202790250,35500,35500,35500,35500,0
|
|
20231018,162500,5202790250,35500,35500,35500,35500,0
|
|
20231018,162400,5202790250,35500,35500,35500,35500,0
|
|
20231018,162300,5202790250,35500,35500,35500,35500,0
|
|
20231018,162200,5202790250,35500,35500,35500,35500,0
|
|
20231018,162100,5202790250,35500,35500,35500,35500,0
|
|
20231018,162000,5202790250,35500,35500,35500,35500,0
|
|
20231018,161900,5202790250,35500,35500,35500,35500,0
|
|
20231018,161800,5202790250,35500,35500,35500,35500,0
|
|
20231018,161700,5202790250,35500,35500,35500,35500,0
|
|
20231018,161600,5202790250,35500,35500,35500,35500,0
|
|
20231018,161500,5202790250,35500,35500,35500,35500,0
|
|
20231018,161400,5202790250,35500,35500,35500,35500,0
|
|
20231018,161300,5202790250,35500,35500,35500,35500,0
|
|
20231018,161200,5202790250,35500,35500,35500,35500,0
|
|
20231018,161100,5202790250,35500,35500,35500,35500,0
|
|
20231018,161000,5202790250,35500,35500,35500,35500,0
|
|
20231018,160900,5202790250,35500,35500,35500,35500,0
|
|
20231018,160800,5202790250,35500,35500,35500,35500,0
|
|
20231018,160700,5202790250,35500,35500,35500,35500,0
|
|
20231018,160600,5202790250,35500,35500,35500,35500,0
|
|
20231018,160500,5202790250,35500,35500,35500,35500,0
|
|
20231018,160400,5202790250,35500,35500,35500,35500,0
|
|
20231018,160300,5202790250,35500,35500,35500,35500,0
|
|
20231018,160200,5202790250,35500,35500,35500,35500,29082
|
|
20231018,160100,5202790250,35500,35500,35500,35500,0
|
|
20231018,160000,5202790250,35500,35500,35500,35500,0
|
|
20231018,155900,5202790250,35500,35500,35500,35500,0
|
|
20231018,155800,5202790250,35500,35500,35500,35500,0
|
|
20231018,155700,5202790250,35500,35500,35500,35500,0
|
|
20231018,155600,5202790250,35500,35500,35500,35500,0
|
|
20231018,155500,5202790250,35500,35500,35500,35500,0
|
|
20231018,155400,5202790250,35500,35500,35500,35500,0
|
|
20231018,155300,5202790250,35500,35500,35500,35500,0
|
|
20231018,155200,5202790250,35500,35500,35500,35500,0
|
|
20231018,155100,5202790250,35500,35500,35500,35500,0
|
|
20231018,155000,5202790250,35500,35500,35500,35500,0
|
|
20231018,154900,5202790250,35500,35500,35500,35500,0
|
|
20231018,154800,5202790250,35500,35500,35500,35500,0
|
|
20231018,154700,5202790250,35500,35500,35500,35500,0
|
|
20231018,154600,5202790250,35500,35500,35500,35500,0
|
|
20231018,154500,5202790250,35500,35500,35500,35500,0
|
|
20231018,154400,5202790250,35500,35500,35500,35500,0
|
|
20231018,154300,5202790250,35500,35500,35500,35500,0
|
|
20231018,154200,5202790250,35500,35500,35500,35500,0
|
|
20231018,154100,5202790250,35500,35500,35500,35500,0
|
|
20231018,154000,5202790250,35500,35500,35500,35500,0
|
|
20231018,153900,5202790250,35500,35500,35500,35500,0
|
|
20231018,153800,5202790250,35500,35500,35500,35500,0
|
|
20231018,153700,5202790250,35500,35500,35500,35500,0
|
|
20231018,153600,5202790250,35500,35500,35500,35500,0
|
|
20231018,153500,5202790250,35500,35500,35500,35500,0
|
|
20231018,153400,5202790250,35500,35500,35500,35500,0
|
|
20231018,153300,5202790250,35500,35500,35500,35500,0
|
|
20231018,153200,5202790250,35500,35500,35500,35500,29082
|
|
20231018,153100,5202790250,35500,35500,35500,35500,0
|
|
20231018,153000,5202790250,35500,35500,35500,35500,29082
|
|
20231018,152900,4170379250,34650,34650,34650,34650,0
|
|
20231018,152800,4170379250,34650,34650,34650,34650,0
|
|
20231018,152700,4170379250,34650,34650,34650,34650,0
|
|
20231018,152600,4170379250,34650,34650,34650,34650,0
|
|
20231018,152500,4170379250,34650,34650,34650,34650,0
|
|
20231018,152400,4170379250,34650,34650,34650,34650,0
|
|
20231018,152300,4170379250,34650,34650,34650,34650,0
|
|
20231018,152200,4170379250,34650,34650,34650,34650,0
|
|
20231018,152100,4170379250,34650,34650,34650,34650,0
|
|
20231018,152000,4170379250,34650,34650,34650,34650,0
|
|
20231018,151900,4170379250,34650,34700,34700,34650,752
|
|
20231018,151800,4144305000,34700,34750,34750,34700,455
|
|
20231018,151700,4128513600,34750,34700,34750,34700,1279
|
|
20231018,151600,4084118450,34700,34700,34700,34700,15
|
|
20231018,151500,4083597950,34700,34750,34750,34700,277
|
|
20231018,151400,4073976250,34750,34750,34750,34750,162
|
|
20231018,151300,4068346750,34750,34800,34800,34750,6
|
|
20231018,151200,4068138000,34800,34800,34800,34750,439
|
|
20231018,151100,4052860900,34750,34750,34800,34750,1892
|
|
20231018,151000,3987087900,34700,34650,34750,34650,592
|
|
20231018,150900,3966546050,34650,34650,34700,34650,63
|
|
20231018,150800,3964362950,34700,34700,34700,34700,451
|
|
20231018,150700,3948713250,34700,34700,34750,34700,909
|
|
20231018,150600,3917170900,34750,34700,34750,34700,51
|
|
20231018,150500,3915401150,34700,34750,34750,34700,745
|
|
20231018,150400,3889538300,34750,34750,34750,34750,124
|
|
20231018,150300,3885229300,34750,34700,34750,34700,624
|
|
20231018,150200,3863552800,34700,34750,34750,34700,67
|
|
20231018,150100,3861227150,34750,34750,34750,34750,429
|
|
20231018,150000,3846319400,34750,34700,34750,34700,152
|
|
20231018,145900,3841037500,34800,34750,34800,34750,129
|
|
20231018,145800,3836550800,34750,34750,34750,34700,186
|
|
20231018,145700,3830087400,34750,34700,34800,34700,519
|
|
20231018,145600,3812051350,34750,34700,34750,34700,322
|
|
20231018,145500,3800870450,34750,34700,34750,34600,639
|
|
20231018,145400,3778747800,34700,34750,34800,34700,58
|
|
20231018,145300,3776729700,34750,34800,34800,34750,546
|
|
20231018,145200,3757753950,34700,34700,34700,34700,83
|
|
20231018,145100,3754873850,34800,34600,34800,34600,826
|
|
20231018,145000,3726273050,34650,34700,34700,34650,2452
|
|
20231018,144900,3641305300,34700,34800,34800,34700,388
|
|
20231018,144800,3627834100,34700,34700,34700,34700,10
|
|
20231018,144700,3627487100,34800,34800,34800,34800,1
|
|
20231018,144600,3627452300,34700,34750,34750,34700,590
|
|
20231018,144500,3606968800,34700,34750,34800,34700,788
|
|
20231018,144400,3579614050,34800,34750,34800,34750,47
|
|
20231018,144300,3577978550,34750,34750,34750,34750,0
|
|
20231018,144200,3577978550,34750,34750,34750,34750,10
|
|
20231018,144100,3577631050,34750,34750,34750,34750,29
|
|
20231018,144000,3576623300,34750,34750,34750,34750,23
|
|
20231018,143900,3575824050,34800,34750,34800,34700,455
|
|
20231018,143800,3560034200,34800,34750,34800,34750,226
|
|
20231018,143700,3552180650,34800,34900,34900,34750,334
|
|
20231018,143600,3540540150,34900,34900,34900,34900,615
|
|
20231018,143500,3519076650,34900,34800,34900,34800,252
|
|
20231018,143400,3510305850,34900,34900,34900,34900,0
|
|
20231018,143300,3510305850,34900,34750,34900,34750,1545
|
|
20231018,143200,3456595500,34850,34750,34850,34750,316
|
|
20231018,143100,3445602950,34800,34800,34800,34800,0
|
|
20231018,143000,3445602950,34800,34800,34800,34800,232
|
|
20231018,142900,3437529350,34850,34850,34850,34850,473
|
|
20231018,142800,3421045300,34900,34900,34900,34900,125
|
|
20231018,142700,3416682800,34950,34950,34950,34950,1
|
|
20231018,142600,3416647850,34950,34950,34950,34950,503
|
|
20231018,142500,3399068000,34950,34900,34950,34850,225
|
|
20231018,142400,3391212400,34900,34900,34900,34900,0
|
|
20231018,142300,3391212400,34900,34900,34900,34800,256
|
|
20231018,142200,3382290400,34900,34900,34900,34900,0
|
|
20231018,142100,3382290400,34900,34900,34900,34900,511
|
|
20231018,142000,3364456500,34900,34900,34950,34900,156
|
|
20231018,141900,3359011850,34950,34950,34950,34950,500
|
|
20231018,141800,3341536850,34950,34900,34950,34900,347
|
|
20231018,141700,3329426500,34850,34850,34850,34850,258
|
|
20231018,141600,3320435200,34900,34900,34900,34900,20
|
|
20231018,141500,3319737200,34900,34850,34900,34850,146
|
|
20231018,141400,3314648950,34850,34850,34850,34850,51
|
|
20231018,141300,3312871600,34900,34900,34900,34850,9
|
|
20231018,141200,3312557750,34900,34900,34900,34900,14
|
|
20231018,141100,3312069150,34900,34900,34900,34900,5
|
|
20231018,141000,3311894650,34900,34900,34900,34850,30
|
|
20231018,140900,3310847800,34850,34900,34900,34850,160
|
|
20231018,140800,3305271300,34900,34900,34950,34900,195
|
|
20231018,140700,3298459200,34950,34900,34950,34900,136
|
|
20231018,140600,3293710150,34900,34850,34900,34850,52
|
|
20231018,140500,3291895450,34850,34850,34850,34850,100
|
|
20231018,140400,3288410450,34900,34850,34900,34850,101
|
|
20231018,140300,3284890550,34850,34900,34900,34850,483
|
|
20231018,140200,3268034850,34900,34950,34950,34900,1599
|
|
20231018,140100,3212156800,34950,34950,34950,34950,270
|
|
20231018,140000,3202720300,34950,35000,35000,34950,7
|
|
20231018,135900,3202475550,35000,34950,35000,34950,254
|
|
20231018,135800,3193597600,35000,35000,35000,35000,20
|
|
20231018,135700,3192897600,34950,34950,34950,34950,0
|
|
20231018,135600,3192897600,34950,34950,34950,34950,0
|
|
20231018,135500,3192897600,34950,34950,34950,34950,25
|
|
20231018,135400,3192023850,34900,34900,34950,34900,178
|
|
20231018,135300,3185809450,34950,34950,34950,34950,25
|
|
20231018,135200,3184935700,34900,34950,34950,34900,588
|
|
20231018,135100,3164410700,34900,34900,34950,34900,673
|
|
20231018,135000,3140919550,34900,34950,34950,34900,45
|
|
20231018,134900,3139347700,34950,34950,34950,34850,512
|
|
20231018,134800,3121482850,34950,34950,34950,34950,243
|
|
20231018,134700,3112990000,35000,35000,35000,34900,207
|
|
20231018,134600,3105765000,34950,34900,34950,34900,460
|
|
20231018,134500,3089693300,34950,34950,34950,34950,16
|
|
20231018,134400,3089134100,34850,34900,34900,34850,359
|
|
20231018,134300,3076617400,34900,34900,34900,34900,149
|
|
20231018,134200,3071417300,34900,34900,34900,34900,188
|
|
20231018,134100,3064856100,34900,34900,34950,34900,700
|
|
20231018,134000,3040412750,34900,34850,34900,34850,212
|
|
20231018,133900,3033023800,34850,34800,34850,34800,1308
|
|
20231018,133800,2987497600,34800,34800,34800,34800,0
|
|
20231018,133700,2987497600,34800,34800,34800,34800,1
|
|
20231018,133600,2987462800,34800,34800,34800,34800,61
|
|
20231018,133500,2985340000,34750,34750,34750,34750,130
|
|
20231018,133400,2980822500,34800,34700,34800,34700,5
|
|
20231018,133300,2980648750,34800,34750,34800,34750,109
|
|
20231018,133200,2976860600,34750,34800,34800,34750,7
|
|
20231018,133100,2976617200,34850,34850,34850,34750,187
|
|
20231018,133000,2970100550,34750,34700,34800,34700,2355
|
|
20231018,132900,2888305450,34700,34700,34700,34700,22
|
|
20231018,132800,2887542050,34550,34650,34650,34550,4167
|
|
20231018,132700,2743396300,34650,34700,34700,34650,136
|
|
20231018,132600,2738678100,34700,34700,34700,34700,25
|
|
20231018,132500,2737810600,34700,34750,34750,34700,165
|
|
20231018,132400,2732077100,34750,34750,34750,34750,50
|
|
20231018,132300,2730339600,34750,34750,34750,34750,0
|
|
20231018,132200,2730339600,34750,34650,34750,34650,1128
|
|
20231018,132100,2691187350,34700,34700,34700,34700,37
|
|
20231018,132000,2689903450,34700,34700,34700,34700,1
|
|
20231018,131900,2689868750,34700,34700,34700,34700,48
|
|
20231018,131800,2688203150,34700,34700,34750,34700,216
|
|
20231018,131700,2680707900,34750,34750,34750,34750,143
|
|
20231018,131600,2675738650,34700,34750,34750,34700,26
|
|
20231018,131500,2674835400,34750,34750,34750,34750,170
|
|
20231018,131400,2668927900,34750,34750,34800,34750,19
|
|
20231018,131300,2668267600,34800,34750,34800,34700,62
|
|
20231018,131200,2666111200,34750,34800,34800,34750,225
|
|
20231018,131100,2658292200,34750,34750,34750,34750,45
|
|
20231018,131000,2656728450,34750,34750,34800,34750,204
|
|
20231018,130900,2649639400,34800,34800,34800,34800,47
|
|
20231018,130800,2648003800,34750,34750,34750,34750,231
|
|
20231018,130700,2639976550,34750,34800,34800,34750,34
|
|
20231018,130600,2638794400,34750,34750,34750,34750,5
|
|
20231018,130500,2638620650,34750,34750,34750,34750,0
|
|
20231018,130400,2638620650,34750,34750,34750,34750,3
|
|
20231018,130300,2638516400,34800,34800,34800,34800,34
|
|
20231018,130200,2637333200,34800,34800,34800,34800,34
|
|
20231018,130100,2636150000,34750,34800,34800,34750,201
|
|
20231018,130000,2629165200,34800,34800,34800,34800,2
|
|
20231018,125900,2629095600,34800,34750,34800,34750,28
|
|
20231018,125800,2628122450,34800,34800,34800,34800,6
|
|
20231018,125700,2627913650,34800,34750,34800,34750,253
|
|
20231018,125600,2619120400,34750,34750,34750,34700,60
|
|
20231018,125500,2617035800,34750,34750,34750,34750,36
|
|
20231018,125400,2615784800,34750,34750,34750,34750,1
|
|
20231018,125300,2615750050,34700,34700,34750,34700,129
|
|
20231018,125200,2611273300,34700,34750,34750,34700,1059
|
|
20231018,125100,2574522450,34750,34800,34800,34750,41
|
|
20231018,125000,2573096000,34750,34700,34750,34700,492
|
|
20231018,124900,2556012300,34700,34700,34700,34700,234
|
|
20231018,124800,2547892500,34700,34700,34700,34700,2
|
|
20231018,124700,2547823100,34750,34750,34750,34700,72
|
|
20231018,124600,2545323600,34750,34700,34750,34700,597
|
|
20231018,124500,2524602850,34700,34650,34700,34650,98
|
|
20231018,124400,2521203250,34650,34650,34650,34650,6
|
|
20231018,124300,2520995350,34700,34650,34700,34650,501
|
|
20231018,124200,2503610700,34700,34650,34700,34650,419
|
|
20231018,124100,2489071500,34600,34650,34700,34600,1282
|
|
20231018,124000,2444642000,34700,34700,34700,34500,2655
|
|
20231018,123900,2352773250,34700,34650,34700,34650,1351
|
|
20231018,123800,2305943550,34700,34650,34700,34650,376
|
|
20231018,123700,2292897600,34700,34700,34700,34700,0
|
|
20231018,123600,2292897600,34700,34700,34700,34700,164
|
|
20231018,123500,2287206800,34700,34700,34700,34700,284
|
|
20231018,123400,2277352000,34700,34700,34700,34700,0
|
|
20231018,123300,2277352000,34700,34700,34700,34700,32
|
|
20231018,123200,2276241600,34700,34700,34700,34700,34
|
|
20231018,123100,2275061800,34700,34700,34700,34700,217
|
|
20231018,123000,2267531900,34700,34700,34700,34700,462
|
|
20231018,122900,2251500500,34700,34700,34700,34700,50
|
|
20231018,122800,2249765500,34750,34750,34750,34750,35
|
|
20231018,122700,2248549250,34800,34750,34800,34750,170
|
|
20231018,122600,2242640400,34750,34750,34750,34750,158
|
|
20231018,122500,2237149900,34750,34750,34750,34750,128
|
|
20231018,122400,2232701900,34750,34750,34750,34700,102
|
|
20231018,122300,2229157650,34750,34750,34750,34750,70
|
|
20231018,122200,2226725150,34700,34700,34700,34700,0
|
|
20231018,122100,2226725150,34700,34750,34750,34700,64
|
|
20231018,122000,2224504300,34700,34750,34750,34700,548
|
|
20231018,121900,2205480700,34750,34750,34750,34750,118
|
|
20231018,121800,2201380200,34700,34750,34750,34700,21
|
|
20231018,121700,2200651450,34750,34750,34750,34750,71
|
|
20231018,121600,2198184200,34750,34750,34750,34750,148
|
|
20231018,121500,2193041200,34750,34750,34750,34750,5
|
|
20231018,121400,2192867450,34750,34750,34750,34750,38
|
|
20231018,121300,2191546950,34750,34800,34800,34750,124
|
|
20231018,121200,2187237400,34800,34800,34800,34800,60
|
|
20231018,121100,2185149400,34700,34700,34700,34700,10
|
|
20231018,121000,2184802400,34750,34750,34750,34750,32
|
|
20231018,120900,2183690400,34700,34750,34750,34700,501
|
|
20231018,120800,2166295650,34800,34800,34800,34800,64
|
|
20231018,120700,2164068450,34850,34800,34850,34800,6
|
|
20231018,120600,2163859600,34850,34850,34850,34850,3
|
|
20231018,120500,2163755050,34850,34800,34850,34800,51
|
|
20231018,120400,2161980200,34800,34750,34800,34750,35
|
|
20231018,120300,2160762300,34750,34750,34800,34750,136
|
|
20231018,120200,2156033500,34800,34800,34800,34800,6
|
|
20231018,120100,2155824700,34800,34750,34800,34750,145
|
|
20231018,120000,2150785200,34800,34800,34800,34750,20
|
|
20231018,115900,2150089750,34800,34800,34800,34800,1
|
|
20231018,115800,2150054950,34800,34800,34800,34800,0
|
|
20231018,115700,2150054950,34800,34800,34800,34800,2
|
|
20231018,115600,2149985350,34750,34750,34750,34750,489
|
|
20231018,115500,2132992600,34750,34700,34750,34700,2
|
|
20231018,115400,2132923150,34750,34750,34750,34750,187
|
|
20231018,115300,2126424900,34750,34700,34750,34700,125
|
|
20231018,115200,2122086150,34750,34700,34750,34700,392
|
|
20231018,115100,2108478100,34700,34700,34700,34700,200
|
|
20231018,115000,2101538100,34700,34750,34750,34700,505
|
|
20231018,114900,2084011850,34750,34750,34750,34750,89
|
|
20231018,114800,2080919100,34750,34700,34750,34650,197
|
|
20231018,114700,2074081200,34750,34750,34750,34750,16
|
|
20231018,114600,2073525200,34750,34800,34800,34750,291
|
|
20231018,114500,2063412900,34800,34800,34800,34800,16
|
|
20231018,114400,2062856100,34750,34700,34750,34700,64
|
|
20231018,114300,2060632150,34750,34700,34750,34700,28
|
|
20231018,114200,2059660350,34750,34750,34750,34700,147
|
|
20231018,114100,2054558050,34750,34750,34750,34750,3
|
|
20231018,114000,2054453800,34750,34700,34750,34650,201
|
|
20231018,113900,2047472550,34700,34700,34700,34700,64
|
|
20231018,113800,2045251750,34800,34700,34800,34650,2074
|
|
20231018,113700,1973279300,34800,34700,34800,34700,188
|
|
20231018,113600,1966755600,34700,34750,34800,34700,330
|
|
20231018,113500,1955304050,34750,34750,34750,34750,1183
|
|
20231018,113400,1914194800,34800,34800,34800,34800,3
|
|
20231018,113300,1914090400,34800,34800,34850,34750,69
|
|
20231018,113200,1911689250,34800,34800,34800,34800,1
|
|
20231018,113100,1911654450,34800,34800,34800,34800,169
|
|
20231018,113000,1905773250,34800,34850,34850,34800,547
|
|
20231018,112900,1886735100,34850,34800,34850,34800,85
|
|
20231018,112800,1883776600,34850,34850,34850,34800,6
|
|
20231018,112700,1883567650,34850,34850,34850,34800,8
|
|
20231018,112600,1883288950,34850,34850,34850,34850,2
|
|
20231018,112500,1883219250,34850,34850,34850,34850,0
|
|
20231018,112400,1883219250,34850,34850,34850,34850,1
|
|
20231018,112300,1883184400,34800,34800,34800,34800,128
|
|
20231018,112200,1878730000,34850,34850,34850,34850,0
|
|
20231018,112100,1878730000,34850,34850,34850,34850,1
|
|
20231018,112000,1878695150,34800,34800,34800,34800,3
|
|
20231018,111900,1878590750,34750,34800,34800,34750,155
|
|
20231018,111800,1873203250,34800,34800,34800,34750,310
|
|
20231018,111700,1862415700,34800,34800,34800,34800,0
|
|
20231018,111600,1862415700,34800,34800,34800,34800,928
|
|
20231018,111500,1830121300,34800,34800,34800,34800,0
|
|
20231018,111400,1830121300,34800,34800,34800,34800,30
|
|
20231018,111300,1829077300,34850,34850,34850,34850,0
|
|
20231018,111200,1829077300,34850,34800,34850,34800,8
|
|
20231018,111100,1828798700,34800,34850,34850,34800,306
|
|
20231018,111000,1818144700,34850,34900,34900,34850,44
|
|
20231018,110900,1816611200,34900,34900,34900,34850,113
|
|
20231018,110800,1812671450,34900,34900,34900,34850,14
|
|
20231018,110700,1812183100,34900,34900,34900,34850,16
|
|
20231018,110600,1811625100,34900,34900,34900,34900,5
|
|
20231018,110500,1811450600,34900,34900,34900,34900,0
|
|
20231018,110400,1811450600,34900,34800,34900,34800,61
|
|
20231018,110300,1809321800,34800,34900,34900,34800,205
|
|
20231018,110200,1802177300,34850,34750,34850,34750,232
|
|
20231018,110100,1794094200,34750,34800,34800,34750,366
|
|
20231018,110000,1781357650,34850,34850,34850,34850,1
|
|
20231018,105900,1781322800,34750,34750,34750,34750,372
|
|
20231018,105800,1768395800,34750,34750,34750,34750,20
|
|
20231018,105700,1767700800,34750,34750,34800,34750,60
|
|
20231018,105600,1765615500,34800,34800,34800,34800,600
|
|
20231018,105500,1744735500,34900,34900,34900,34850,1343
|
|
20231018,105400,1697902600,34950,34900,34950,34900,140
|
|
20231018,105300,1693014700,34900,34950,34950,34900,11
|
|
20231018,105200,1692630550,34950,34950,34950,34950,0
|
|
20231018,105100,1692630550,34950,34950,34950,34950,130
|
|
20231018,105000,1688087050,34900,34900,34900,34900,130
|
|
20231018,104900,1683550050,34950,34900,34950,34900,140
|
|
20231018,104800,1678663950,34900,34900,34900,34900,6
|
|
20231018,104700,1678454550,34850,34900,34900,34850,47
|
|
20231018,104600,1676816550,34900,34900,34900,34900,67
|
|
20231018,104500,1674478250,34850,34900,34900,34850,230
|
|
20231018,104400,1666453750,34900,34950,35000,34900,185
|
|
20231018,104300,1659986650,34950,34950,34950,34950,1
|
|
20231018,104200,1659951700,34950,34950,34950,34950,2
|
|
20231018,104100,1659881800,34950,34950,34950,34950,95
|
|
20231018,104000,1656561550,34900,34950,34950,34900,119
|
|
20231018,103900,1652402600,34950,34950,35000,34950,239
|
|
20231018,103800,1644049500,35000,35000,35000,35000,0
|
|
20231018,103700,1644049500,35000,35000,35000,35000,292
|
|
20231018,103600,1633829500,35000,35000,35000,35000,50
|
|
20231018,103500,1632079500,35000,35000,35050,35000,242
|
|
20231018,103400,1623607550,35050,35050,35050,35050,50
|
|
20231018,103300,1621855050,35050,35000,35050,35000,25
|
|
20231018,103200,1620979000,34950,35000,35000,34950,100
|
|
20231018,103100,1617480500,35000,35000,35000,35000,47
|
|
20231018,103000,1615835500,35000,35000,35000,35000,4
|
|
20231018,102900,1615695500,35000,35000,35000,34900,499
|
|
20231018,102800,1598234500,34900,34900,35000,34900,254
|
|
20231018,102700,1589360500,34900,34900,34900,34900,619
|
|
20231018,102600,1567757400,34900,34800,34950,34800,372
|
|
20231018,102500,1554776750,34800,34900,34900,34750,1212
|
|
20231018,102400,1512562500,34900,34900,34900,34900,585
|
|
20231018,102300,1492146000,34850,34900,34900,34850,18
|
|
20231018,102200,1491517900,34900,34900,34900,34900,1
|
|
20231018,102100,1491483000,34900,34950,34950,34900,440
|
|
20231018,102000,1476117950,34950,35000,35000,34950,222
|
|
20231018,101900,1468353050,35000,34950,35000,34950,329
|
|
20231018,101800,1456854050,34950,34950,34950,34950,40
|
|
20231018,101700,1455456050,34950,34900,34950,34900,13
|
|
20231018,101600,1455001800,34950,34950,34950,34900,92
|
|
20231018,101500,1451786900,34900,34900,34900,34900,53
|
|
20231018,101400,1449937200,34900,34800,34900,34800,539
|
|
20231018,101300,1431131450,34800,34800,34800,34800,52
|
|
20231018,101200,1429321850,34800,34850,34850,34800,64
|
|
20231018,101100,1427093050,34850,34850,34850,34800,120
|
|
20231018,101000,1422912500,34900,34900,34900,34850,209
|
|
20231018,100900,1415620300,34900,34850,34900,34850,5
|
|
20231018,100800,1415445950,34850,34850,34900,34850,243
|
|
20231018,100700,1406976950,34850,34850,34850,34850,53
|
|
20231018,100600,1405129900,34900,34850,34900,34850,111
|
|
20231018,100500,1401256050,34850,34850,34900,34800,1419
|
|
20231018,100400,1351816550,34900,34850,34900,34850,46
|
|
20231018,100300,1350211950,34850,34800,34850,34800,607
|
|
20231018,100200,1329083100,34900,34750,34900,34750,215
|
|
20231018,100100,1321611400,34750,34750,34900,34750,1281
|
|
20231018,100000,1277091400,34750,34900,34900,34750,891
|
|
20231018,095900,1246105450,34800,34900,34950,34800,635
|
|
20231018,095800,1223988550,34900,34950,34950,34900,705
|
|
20231018,095700,1199383950,34950,34900,34950,34850,1083
|
|
20231018,095600,1161610500,34900,34950,34950,34900,1120
|
|
20231018,095500,1122516850,34900,34900,34900,34900,5
|
|
20231018,095400,1122342350,34950,34950,35000,34900,1016
|
|
20231018,095300,1086829750,34950,34950,34950,34950,12
|
|
20231018,095200,1086410350,34950,35050,35050,34950,468
|
|
20231018,095100,1070029450,35000,35050,35050,35000,150
|
|
20231018,095000,1064776650,35050,35100,35100,35050,140
|
|
20231018,094900,1059867300,35050,35100,35100,35050,48
|
|
20231018,094800,1058183000,35100,35150,35150,35100,110
|
|
20231018,094700,1054316650,35100,35250,35250,35100,1437
|
|
20231018,094600,1003829400,35200,35100,35200,35100,768
|
|
20231018,094500,976839350,35100,35000,35100,35000,347
|
|
20231018,094400,964667000,35100,35150,35150,35000,1469
|
|
20231018,094300,913180400,35150,35100,35150,35100,12
|
|
20231018,094200,912758900,35050,35100,35150,35050,119
|
|
20231018,094100,908585000,35150,35050,35150,35050,65
|
|
20231018,094000,906304600,35100,35200,35200,35100,187
|
|
20231018,093900,899735900,35200,35200,35200,35200,34
|
|
20231018,093800,898539100,35200,35250,35250,35150,111
|
|
20231018,093700,894629550,35250,35300,35300,35250,35
|
|
20231018,093600,893394150,35300,35350,35350,35300,102
|
|
20231018,093500,889792200,35350,35350,35350,35350,60
|
|
20231018,093400,887671200,35300,35350,35350,35300,41
|
|
20231018,093300,886222450,35350,35350,35350,35350,37
|
|
20231018,093200,884914500,35300,35350,35350,35300,56
|
|
20231018,093100,882936550,35300,35350,35350,35300,60
|
|
20231018,093000,880818050,35350,35350,35350,35350,74
|
|
20231018,092900,878202150,35400,35450,35450,35350,206
|
|
20231018,092800,870914250,35450,35400,35450,35400,179
|
|
20231018,092700,864575300,35350,35350,35450,35350,442
|
|
20231018,092600,848937600,35350,35150,35350,35150,960
|
|
20231018,092500,815055750,35150,35200,35300,35150,748
|
|
20231018,092400,788722850,35200,35200,35200,35200,94
|
|
20231018,092300,785414050,35300,35000,35300,35000,2892
|
|
20231018,092200,683860600,35100,34900,35100,34900,816
|
|
20231018,092100,655318400,34950,34950,34950,34950,104
|
|
20231018,092000,651683600,34950,35100,35100,34950,473
|
|
20231018,091900,635137600,35050,34950,35050,34900,531
|
|
20231018,091800,616571250,34950,35050,35100,34950,476
|
|
20231018,091700,599897900,35050,35050,35050,35050,32
|
|
20231018,091600,598776300,35100,35200,35200,35100,225
|
|
20231018,091500,590867050,35150,34900,35150,34850,1336
|
|
20231018,091400,544248400,34850,34950,34950,34850,1326
|
|
20231018,091300,497922050,35000,35000,35000,35000,482
|
|
20231018,091200,481052050,35000,35000,35050,34950,667
|
|
20231018,091100,457707450,35050,35100,35100,35050,1027
|
|
20231018,091000,421695100,35100,35200,35200,35100,614
|
|
20231018,090900,400124550,35200,35400,35400,35200,406
|
|
20231018,090800,385784850,35350,35300,35350,35300,34
|
|
20231018,090700,384584400,35400,35300,35400,35300,398
|
|
20231018,090600,370508950,35100,35050,35300,35000,1559
|
|
20231018,090500,315899750,35000,34950,35200,34850,2744
|
|
20231018,090400,219906600,34950,34950,34950,34900,764
|
|
20231018,090300,193226550,35000,35050,35050,34900,670
|
|
20231018,090200,169778700,35050,35250,35300,34950,2742
|
|
20231018,090100,73614650,35250,35450,35450,35250,1249
|
|
20231018,090000,29453100,35500,35400,35500,35400,832
|