586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184300,8001148000,33150,33150,33150,33150,6397
|
|
20231025,184200,8001148000,33150,33150,33150,33150,0
|
|
20231025,184100,8001148000,33150,33150,33150,33150,0
|
|
20231025,184000,8001148000,33150,33150,33150,33150,0
|
|
20231025,183900,8001148000,33150,33150,33150,33150,0
|
|
20231025,183800,8001148000,33150,33150,33150,33150,0
|
|
20231025,183700,8001148000,33150,33150,33150,33150,0
|
|
20231025,183600,8001148000,33150,33150,33150,33150,0
|
|
20231025,183500,8001148000,33150,33150,33150,33150,0
|
|
20231025,183400,8001148000,33150,33150,33150,33150,0
|
|
20231025,183300,8001148000,33150,33150,33150,33150,0
|
|
20231025,183200,8001148000,33150,33150,33150,33150,0
|
|
20231025,183100,8001148000,33150,33150,33150,33150,0
|
|
20231025,183000,8001148000,33150,33150,33150,33150,0
|
|
20231025,182900,8001148000,33150,33150,33150,33150,0
|
|
20231025,182800,8001148000,33150,33150,33150,33150,0
|
|
20231025,182700,8001148000,33150,33150,33150,33150,0
|
|
20231025,182600,8001148000,33150,33150,33150,33150,0
|
|
20231025,182500,8001148000,33150,33150,33150,33150,0
|
|
20231025,182400,8001148000,33150,33150,33150,33150,0
|
|
20231025,182300,8001148000,33150,33150,33150,33150,0
|
|
20231025,182200,8001148000,33150,33150,33150,33150,0
|
|
20231025,182100,8001148000,33150,33150,33150,33150,0
|
|
20231025,182000,8001148000,33150,33150,33150,33150,0
|
|
20231025,181900,8001148000,33150,33150,33150,33150,0
|
|
20231025,181800,8001148000,33150,33150,33150,33150,0
|
|
20231025,181700,8001148000,33150,33150,33150,33150,0
|
|
20231025,181600,8001148000,33150,33150,33150,33150,0
|
|
20231025,181500,8001148000,33150,33150,33150,33150,0
|
|
20231025,181400,8001148000,33150,33150,33150,33150,0
|
|
20231025,181300,8001148000,33150,33150,33150,33150,6397
|
|
20231025,181200,8001148000,33150,33150,33150,33150,0
|
|
20231025,181100,8001148000,33150,33150,33150,33150,0
|
|
20231025,181000,8001148000,33150,33150,33150,33150,0
|
|
20231025,180900,8001148000,33150,33150,33150,33150,0
|
|
20231025,180800,8001148000,33150,33150,33150,33150,0
|
|
20231025,180700,8001148000,33150,33150,33150,33150,0
|
|
20231025,180600,8001148000,33150,33150,33150,33150,0
|
|
20231025,180500,8001148000,33150,33150,33150,33150,0
|
|
20231025,180400,8001148000,33150,33150,33150,33150,0
|
|
20231025,180300,8001148000,33150,33150,33150,33150,0
|
|
20231025,180200,8001148000,33150,33150,33150,33150,0
|
|
20231025,180100,8001148000,33150,33150,33150,33150,0
|
|
20231025,180000,8001148000,33150,33150,33150,33150,0
|
|
20231025,175900,8001148000,33150,33150,33150,33150,0
|
|
20231025,175800,8001148000,33150,33150,33150,33150,0
|
|
20231025,175700,8001148000,33150,33150,33150,33150,0
|
|
20231025,175600,8001148000,33150,33150,33150,33150,0
|
|
20231025,175500,8001148000,33150,33150,33150,33150,0
|
|
20231025,175400,8001148000,33150,33150,33150,33150,0
|
|
20231025,175300,8001148000,33150,33150,33150,33150,0
|
|
20231025,175200,8001148000,33150,33150,33150,33150,0
|
|
20231025,175100,8001148000,33150,33150,33150,33150,0
|
|
20231025,175000,8001148000,33150,33150,33150,33150,0
|
|
20231025,174900,8001148000,33150,33150,33150,33150,0
|
|
20231025,174800,8001148000,33150,33150,33150,33150,0
|
|
20231025,174700,8001148000,33150,33150,33150,33150,0
|
|
20231025,174600,8001148000,33150,33150,33150,33150,0
|
|
20231025,174500,8001148000,33150,33150,33150,33150,0
|
|
20231025,174400,8001148000,33150,33150,33150,33150,0
|
|
20231025,174300,8001148000,33150,33150,33150,33150,6397
|
|
20231025,174200,8001148000,33150,33150,33150,33150,0
|
|
20231025,174100,8001148000,33150,33150,33150,33150,0
|
|
20231025,174000,8001148000,33150,33150,33150,33150,0
|
|
20231025,173900,8001148000,33150,33150,33150,33150,0
|
|
20231025,173800,8001148000,33150,33150,33150,33150,0
|
|
20231025,173700,8001148000,33150,33150,33150,33150,0
|
|
20231025,173600,8001148000,33150,33150,33150,33150,0
|
|
20231025,173500,8001148000,33150,33150,33150,33150,0
|
|
20231025,173400,8001148000,33150,33150,33150,33150,0
|
|
20231025,173300,8001148000,33150,33150,33150,33150,0
|
|
20231025,173200,8001148000,33150,33150,33150,33150,0
|
|
20231025,173100,8001148000,33150,33150,33150,33150,0
|
|
20231025,173000,8001148000,33150,33150,33150,33150,0
|
|
20231025,172900,8001148000,33150,33150,33150,33150,0
|
|
20231025,172800,8001148000,33150,33150,33150,33150,0
|
|
20231025,172700,8001148000,33150,33150,33150,33150,0
|
|
20231025,172600,8001148000,33150,33150,33150,33150,0
|
|
20231025,172500,8001148000,33150,33150,33150,33150,0
|
|
20231025,172400,8001148000,33150,33150,33150,33150,0
|
|
20231025,172300,8001148000,33150,33150,33150,33150,0
|
|
20231025,172200,8001148000,33150,33150,33150,33150,0
|
|
20231025,172100,8001148000,33150,33150,33150,33150,0
|
|
20231025,172000,8001148000,33150,33150,33150,33150,0
|
|
20231025,171900,8001148000,33150,33150,33150,33150,0
|
|
20231025,171800,8001148000,33150,33150,33150,33150,0
|
|
20231025,171700,8001148000,33150,33150,33150,33150,0
|
|
20231025,171600,8001148000,33150,33150,33150,33150,0
|
|
20231025,171500,8001148000,33150,33150,33150,33150,0
|
|
20231025,171400,8001148000,33150,33150,33150,33150,0
|
|
20231025,171300,8001148000,33150,33150,33150,33150,6397
|
|
20231025,171200,8001148000,33150,33150,33150,33150,0
|
|
20231025,171100,8001148000,33150,33150,33150,33150,0
|
|
20231025,171000,8001148000,33150,33150,33150,33150,0
|
|
20231025,170900,8001148000,33150,33150,33150,33150,0
|
|
20231025,170800,8001148000,33150,33150,33150,33150,0
|
|
20231025,170700,8001148000,33150,33150,33150,33150,0
|
|
20231025,170600,8001148000,33150,33150,33150,33150,0
|
|
20231025,170500,8001148000,33150,33150,33150,33150,0
|
|
20231025,170400,8001148000,33150,33150,33150,33150,0
|
|
20231025,170300,8001148000,33150,33150,33150,33150,0
|
|
20231025,170200,8001148000,33150,33150,33150,33150,0
|
|
20231025,170100,8001148000,33150,33150,33150,33150,0
|
|
20231025,170000,8001148000,33150,33150,33150,33150,0
|
|
20231025,165900,8001148000,33150,33150,33150,33150,0
|
|
20231025,165800,8001148000,33150,33150,33150,33150,0
|
|
20231025,165700,8001148000,33150,33150,33150,33150,0
|
|
20231025,165600,8001148000,33150,33150,33150,33150,0
|
|
20231025,165500,8001148000,33150,33150,33150,33150,0
|
|
20231025,165400,8001148000,33150,33150,33150,33150,0
|
|
20231025,165300,8001148000,33150,33150,33150,33150,0
|
|
20231025,165200,8001148000,33150,33150,33150,33150,0
|
|
20231025,165100,8001148000,33150,33150,33150,33150,0
|
|
20231025,165000,8001148000,33150,33150,33150,33150,0
|
|
20231025,164900,8001148000,33150,33150,33150,33150,0
|
|
20231025,164800,8001148000,33150,33150,33150,33150,0
|
|
20231025,164700,8001148000,33150,33150,33150,33150,0
|
|
20231025,164600,8001148000,33150,33150,33150,33150,0
|
|
20231025,164500,8001148000,33150,33150,33150,33150,0
|
|
20231025,164400,8001148000,33150,33150,33150,33150,0
|
|
20231025,164300,8001148000,33150,33150,33150,33150,6397
|
|
20231025,164200,8001148000,33150,33150,33150,33150,0
|
|
20231025,164100,8001148000,33150,33150,33150,33150,0
|
|
20231025,164000,8001148000,33150,33150,33150,33150,0
|
|
20231025,163900,8001148000,33150,33150,33150,33150,0
|
|
20231025,163800,8001148000,33150,33150,33150,33150,0
|
|
20231025,163700,8001148000,33150,33150,33150,33150,0
|
|
20231025,163600,8001148000,33150,33150,33150,33150,0
|
|
20231025,163500,8001148000,33150,33150,33150,33150,0
|
|
20231025,163400,8001148000,33150,33150,33150,33150,0
|
|
20231025,163300,8001148000,33150,33150,33150,33150,0
|
|
20231025,163200,8001148000,33150,33150,33150,33150,0
|
|
20231025,163100,8001148000,33150,33150,33150,33150,0
|
|
20231025,163000,8001148000,33150,33150,33150,33150,0
|
|
20231025,162900,8001148000,33150,33150,33150,33150,0
|
|
20231025,162800,8001148000,33150,33150,33150,33150,0
|
|
20231025,162700,8001148000,33150,33150,33150,33150,0
|
|
20231025,162600,8001148000,33150,33150,33150,33150,0
|
|
20231025,162500,8001148000,33150,33150,33150,33150,0
|
|
20231025,162400,8001148000,33150,33150,33150,33150,0
|
|
20231025,162300,8001148000,33150,33150,33150,33150,0
|
|
20231025,162200,8001148000,33150,33150,33150,33150,0
|
|
20231025,162100,8001148000,33150,33150,33150,33150,0
|
|
20231025,162000,8001148000,33150,33150,33150,33150,0
|
|
20231025,161900,8001148000,33150,33150,33150,33150,0
|
|
20231025,161800,8001148000,33150,33150,33150,33150,0
|
|
20231025,161700,8001148000,33150,33150,33150,33150,0
|
|
20231025,161600,8001148000,33150,33150,33150,33150,0
|
|
20231025,161500,8001148000,33150,33150,33150,33150,0
|
|
20231025,161400,8001148000,33150,33150,33150,33150,0
|
|
20231025,161300,8001148000,33150,33150,33150,33150,6397
|
|
20231025,161200,8001148000,33150,33150,33150,33150,0
|
|
20231025,161100,8001148000,33150,33150,33150,33150,0
|
|
20231025,161000,8001148000,33150,33150,33150,33150,0
|
|
20231025,160900,8001148000,33150,33150,33150,33150,0
|
|
20231025,160800,8001148000,33150,33150,33150,33150,0
|
|
20231025,160700,8001148000,33150,33150,33150,33150,0
|
|
20231025,160600,8001148000,33150,33150,33150,33150,0
|
|
20231025,160500,8001148000,33150,33150,33150,33150,0
|
|
20231025,160400,8001148000,33150,33150,33150,33150,0
|
|
20231025,160300,8001148000,33150,33150,33150,33150,0
|
|
20231025,160200,8001148000,33150,33150,33150,33150,0
|
|
20231025,160100,8001148000,33150,33150,33150,33150,0
|
|
20231025,160000,8001148000,33150,33150,33150,33150,0
|
|
20231025,155900,8001148000,33150,33150,33150,33150,0
|
|
20231025,155800,8001148000,33150,33150,33150,33150,0
|
|
20231025,155700,8001148000,33150,33150,33150,33150,0
|
|
20231025,155600,8001148000,33150,33150,33150,33150,0
|
|
20231025,155500,8001148000,33150,33150,33150,33150,0
|
|
20231025,155400,8001148000,33150,33150,33150,33150,0
|
|
20231025,155300,8001148000,33150,33150,33150,33150,0
|
|
20231025,155200,8001148000,33150,33150,33150,33150,0
|
|
20231025,155100,8001148000,33150,33150,33150,33150,0
|
|
20231025,155000,8001148000,33150,33150,33150,33150,0
|
|
20231025,154900,8001148000,33150,33150,33150,33150,0
|
|
20231025,154800,8001148000,33150,33150,33150,33150,0
|
|
20231025,154700,8001148000,33150,33150,33150,33150,0
|
|
20231025,154600,8001148000,33150,33150,33150,33150,0
|
|
20231025,154500,8001148000,33150,33150,33150,33150,0
|
|
20231025,154400,8001148000,33150,33150,33150,33150,0
|
|
20231025,154300,8001148000,33150,33150,33150,33150,6397
|
|
20231025,154200,8001148000,33150,33150,33150,33150,0
|
|
20231025,154100,8001148000,33150,33150,33150,33150,0
|
|
20231025,154000,8001148000,33150,33150,33150,33150,0
|
|
20231025,153900,8001148000,33150,33150,33150,33150,0
|
|
20231025,153800,8001148000,33150,33150,33150,33150,0
|
|
20231025,153700,8001148000,33150,33150,33150,33150,0
|
|
20231025,153600,8001148000,33150,33150,33150,33150,0
|
|
20231025,153500,8001148000,33150,33150,33150,33150,0
|
|
20231025,153400,8001148000,33150,33150,33150,33150,0
|
|
20231025,153300,8001148000,33150,33150,33150,33150,0
|
|
20231025,153200,8001148000,33150,33150,33150,33150,0
|
|
20231025,153100,8001148000,33150,33150,33150,33150,0
|
|
20231025,153000,8001148000,33150,33150,33150,33150,6397
|
|
20231025,152900,7789087450,33150,33150,33150,33150,0
|
|
20231025,152800,7789087450,33150,33150,33150,33150,0
|
|
20231025,152700,7789087450,33150,33150,33150,33150,0
|
|
20231025,152600,7789087450,33150,33150,33150,33150,0
|
|
20231025,152500,7789087450,33150,33150,33150,33150,0
|
|
20231025,152400,7789087450,33150,33150,33150,33150,0
|
|
20231025,152300,7789087450,33150,33150,33150,33150,0
|
|
20231025,152200,7789087450,33150,33150,33150,33150,0
|
|
20231025,152100,7789087450,33150,33150,33150,33150,0
|
|
20231025,152000,7789087450,33150,33150,33150,33150,0
|
|
20231025,151900,7789087450,33150,33050,33150,33050,1271
|
|
20231025,151800,7746975700,33150,33100,33150,33050,1874
|
|
20231025,151700,7684921500,33050,33150,33150,33050,1098
|
|
20231025,151600,7648559850,33150,33150,33200,33100,1195
|
|
20231025,151500,7608972450,33150,33150,33200,33150,395
|
|
20231025,151400,7595865900,33150,33150,33200,33100,328
|
|
20231025,151300,7584995250,33150,33150,33250,33150,664
|
|
20231025,151200,7562974400,33150,33250,33250,33150,704
|
|
20231025,151100,7539596600,33250,33200,33250,33150,462
|
|
20231025,151000,7524242500,33150,33200,33250,33150,1356
|
|
20231025,150900,7479232750,33250,33200,33300,33200,1745
|
|
20231025,150800,7421216200,33200,33200,33250,33200,563
|
|
20231025,150700,7402523050,33200,33250,33350,33200,771
|
|
20231025,150600,7376874950,33300,33300,33300,33250,1444
|
|
20231025,150500,7328790550,33300,33250,33300,33250,77
|
|
20231025,150400,7326226550,33250,33200,33250,33200,411
|
|
20231025,150300,7312565850,33200,33250,33300,33200,583
|
|
20231025,150200,7293182700,33250,33350,33350,33250,144
|
|
20231025,150100,7288386950,33300,33350,33350,33300,545
|
|
20231025,150000,7270213500,33400,33400,33450,33350,272
|
|
20231025,145900,7261128650,33450,33450,33450,33450,19
|
|
20231025,145800,7260493100,33450,33250,33450,33200,6092
|
|
20231025,145700,7057759200,33250,33300,33300,33250,570
|
|
20231025,145600,7038804050,33300,33250,33300,33250,208
|
|
20231025,145500,7031882750,33250,33250,33300,33250,3846
|
|
20231025,145400,6903922900,33250,33300,33300,33250,106
|
|
20231025,145300,6900394600,33300,33250,33300,33250,407
|
|
20231025,145200,6886857800,33300,33350,33350,33250,2873
|
|
20231025,145100,6791121450,33350,33350,33400,33350,477
|
|
20231025,145000,6775211350,33350,33350,33400,33350,351
|
|
20231025,144900,6763505300,33350,33400,33400,33350,970
|
|
20231025,144800,6731124050,33400,33450,33450,33400,532
|
|
20231025,144700,6713353050,33450,33400,33450,33400,425
|
|
20231025,144600,6699143900,33400,33400,33450,33400,215
|
|
20231025,144500,6691962850,33400,33450,33450,33400,475
|
|
20231025,144400,6676095350,33400,33450,33450,33400,101
|
|
20231025,144300,6672720900,33450,33450,33450,33400,162
|
|
20231025,144200,6667302550,33450,33500,33500,33450,164
|
|
20231025,144100,6661814700,33450,33450,33500,33450,673
|
|
20231025,144000,6639301900,33450,33500,33500,33450,93
|
|
20231025,143900,6636188100,33500,33500,33500,33450,66
|
|
20231025,143800,6633977150,33450,33450,33450,33450,132
|
|
20231025,143700,6629561750,33500,33500,33500,33450,138
|
|
20231025,143600,6624938850,33500,33500,33500,33450,172
|
|
20231025,143500,6619179300,33500,33400,33500,33400,2495
|
|
20231025,143400,6535721900,33450,33400,33450,33400,352
|
|
20231025,143300,6523960650,33400,33400,33400,33400,677
|
|
20231025,143200,6501348850,33400,33450,33450,33400,1057
|
|
20231025,143100,6466042400,33450,33450,33500,33450,868
|
|
20231025,143000,6437004800,33450,33450,33500,33450,346
|
|
20231025,142900,6425430450,33500,33500,33500,33450,60
|
|
20231025,142800,6423421300,33500,33500,33500,33500,117
|
|
20231025,142700,6419501800,33500,33500,33550,33500,607
|
|
20231025,142600,6399165800,33550,33500,33550,33500,334
|
|
20231025,142500,6387966100,33550,33500,33550,33500,249
|
|
20231025,142400,6379615900,33600,33600,33600,33600,1
|
|
20231025,142300,6379582300,33600,33500,33600,33500,259
|
|
20231025,142200,6370892950,33500,33500,33500,33500,739
|
|
20231025,142100,6346136450,33500,33500,33500,33500,259
|
|
20231025,142000,6337459950,33550,33550,33550,33500,677
|
|
20231025,141900,6314767750,33550,33650,33650,33550,3058
|
|
20231025,141800,6212113650,33600,33650,33650,33600,63
|
|
20231025,141700,6209993950,33650,33650,33650,33650,92
|
|
20231025,141600,6206898150,33650,33650,33650,33600,47
|
|
20231025,141500,6205316650,33650,33650,33700,33650,625
|
|
20231025,141400,6184277850,33700,33650,33700,33650,398
|
|
20231025,141300,6170884850,33600,33650,33650,33600,186
|
|
20231025,141200,6164633350,33600,33600,33650,33600,105
|
|
20231025,141100,6161105250,33650,33600,33650,33600,42
|
|
20231025,141000,6159693450,33650,33650,33650,33650,102
|
|
20231025,140900,6156261150,33600,33600,33650,33600,57
|
|
20231025,140800,6154345900,33600,33600,33600,33600,184
|
|
20231025,140700,6148163500,33550,33550,33600,33550,342
|
|
20231025,140600,6136689050,33550,33500,33550,33500,189
|
|
20231025,140500,6130354750,33550,33550,33550,33550,71
|
|
20231025,140400,6127972700,33550,33550,33550,33550,105
|
|
20231025,140300,6124449950,33550,33600,33600,33550,328
|
|
20231025,140200,6113445500,33600,33600,33600,33600,38
|
|
20231025,140100,6112168700,33550,33650,33650,33550,106
|
|
20231025,140000,6108611800,33650,33650,33650,33550,249
|
|
20231025,135900,6100240400,33650,33700,33700,33650,125
|
|
20231025,135800,6096033950,33650,33600,33700,33600,74
|
|
20231025,135700,6093544050,33650,33650,33650,33650,22
|
|
20231025,135600,6092803750,33650,33600,33650,33550,524
|
|
20231025,135500,6075205550,33550,33550,33550,33550,1
|
|
20231025,135400,6075172000,33550,33550,33550,33550,4
|
|
20231025,135300,6075037800,33550,33600,33600,33550,158
|
|
20231025,135200,6069734000,33600,33600,33600,33600,22
|
|
20231025,135100,6068994800,33600,33600,33600,33600,10
|
|
20231025,135000,6068658800,33600,33600,33600,33600,35
|
|
20231025,134900,6067482800,33600,33650,33650,33600,163
|
|
20231025,134800,6062003550,33650,33650,33650,33650,97
|
|
20231025,134700,6058739500,33650,33750,33750,33650,42
|
|
20231025,134600,6057325450,33750,33700,33750,33650,254
|
|
20231025,134500,6048765700,33700,33650,33700,33650,14
|
|
20231025,134400,6048294200,33650,33550,33650,33550,698
|
|
20231025,134300,6024842000,33600,33550,33600,33550,4
|
|
20231025,134200,6024707700,33600,33600,33600,33550,21
|
|
20231025,134100,6024002150,33600,33650,33650,33600,310
|
|
20231025,134000,6013578250,33650,33700,33750,33650,343
|
|
20231025,133900,6002021550,33700,33750,33750,33700,328
|
|
20231025,133800,5990967900,33700,33700,33700,33700,10
|
|
20231025,133700,5990630900,33700,33700,33700,33700,110
|
|
20231025,133600,5986923900,33700,33750,33750,33700,92
|
|
20231025,133500,5983821400,33750,33700,33750,33700,291
|
|
20231025,133400,5974000300,33750,33750,33750,33750,565
|
|
20231025,133300,5954931550,33800,33800,33800,33750,52
|
|
20231025,133200,5953174100,33750,33800,33800,33750,158
|
|
20231025,133100,5947836450,33800,33800,33800,33800,114
|
|
20231025,133000,5943983250,33800,33750,33800,33750,656
|
|
20231025,132900,5921840600,33750,33650,33750,33650,1685
|
|
20231025,132800,5865055050,33650,33700,33700,33650,53
|
|
20231025,132700,5863270650,33650,33650,33700,33650,82
|
|
20231025,132600,5860510500,33650,33700,33700,33650,243
|
|
20231025,132500,5852326400,33700,33650,33700,33650,447
|
|
20231025,132400,5837282750,33650,33650,33650,33650,23
|
|
20231025,132300,5836508800,33600,33400,33600,33400,3000
|
|
20231025,132200,5736123050,33400,33450,33450,33400,124
|
|
20231025,132100,5731981200,33450,33450,33450,33400,143
|
|
20231025,132000,5727198450,33450,33400,33450,33400,49
|
|
20231025,131900,5725560900,33400,33450,33450,33400,162
|
|
20231025,131800,5720148900,33450,33400,33450,33400,1055
|
|
20231025,131700,5684909150,33450,33450,33500,33450,208
|
|
20231025,131600,5677950650,33450,33450,33500,33450,655
|
|
20231025,131500,5656040750,33450,33500,33500,33450,1088
|
|
20231025,131400,5619635650,33500,33500,33500,33450,368
|
|
20231025,131300,5607322800,33500,33500,33500,33450,71
|
|
20231025,131200,5604945300,33500,33500,33500,33500,2058
|
|
20231025,131100,5536002300,33500,33500,33550,33500,2046
|
|
20231025,131000,5467461150,33550,33550,33550,33550,9
|
|
20231025,130900,5467159200,33550,33550,33550,33500,112
|
|
20231025,130800,5463402100,33550,33500,33550,33500,659
|
|
20231025,130700,5441323850,33550,33550,33600,33500,995
|
|
20231025,130600,5407948500,33600,33600,33600,33600,8
|
|
20231025,130500,5407679700,33600,33600,33600,33550,309
|
|
20231025,130400,5397312300,33600,33600,33600,33550,358
|
|
20231025,130300,5385301200,33600,33550,33600,33550,923
|
|
20231025,130200,5354334100,33550,33600,33600,33550,204
|
|
20231025,130100,5347489700,33600,33600,33600,33550,116
|
|
20231025,130000,5343595100,33600,33650,33650,33600,298
|
|
20231025,125900,5333578200,33600,33650,33650,33600,218
|
|
20231025,125800,5326246550,33650,33600,33650,33550,1571
|
|
20231025,125700,5273462850,33600,33600,33600,33600,4
|
|
20231025,125600,5273328450,33600,33600,33600,33600,34
|
|
20231025,125500,5272186050,33600,33600,33600,33550,51
|
|
20231025,125400,5270473450,33550,33550,33600,33550,30
|
|
20231025,125300,5269466000,33600,33550,33600,33550,25
|
|
20231025,125200,5268626300,33550,33600,33600,33550,35
|
|
20231025,125100,5267450850,33600,33550,33600,33550,59
|
|
20231025,125000,5265470950,33600,33550,33600,33550,30
|
|
20231025,124900,5264463550,33550,33550,33550,33550,13
|
|
20231025,124800,5264027400,33550,33600,33600,33550,227
|
|
20231025,124700,5256408800,33550,33600,33600,33550,346
|
|
20231025,124600,5244788950,33600,33550,33600,33550,720
|
|
20231025,124500,5220631900,33500,33550,33550,33500,329
|
|
20231025,124400,5209600850,33550,33500,33550,33500,28
|
|
20231025,124300,5208662200,33500,33550,33550,33500,812
|
|
20231025,124200,5181425000,33550,33550,33600,33550,464
|
|
20231025,124100,5165857250,33550,33600,33600,33550,65
|
|
20231025,124000,5163676400,33550,33550,33550,33550,1495
|
|
20231025,123900,5113519150,33550,33550,33550,33550,182
|
|
20231025,123800,5107413050,33550,33550,33600,33550,30
|
|
20231025,123700,5106405350,33600,33600,33600,33600,16
|
|
20231025,123600,5105867750,33600,33600,33600,33600,494
|
|
20231025,123500,5089269350,33600,33650,33650,33600,288
|
|
20231025,123400,5079592500,33650,33600,33650,33600,60
|
|
20231025,123300,5077575650,33600,33650,33650,33600,63
|
|
20231025,123200,5075458200,33650,33650,33650,33650,47
|
|
20231025,123100,5073876650,33650,33650,33650,33650,3
|
|
20231025,123000,5073775700,33650,33650,33650,33600,172
|
|
20231025,122900,5067993150,33650,33650,33650,33650,67
|
|
20231025,122800,5065738600,33650,33650,33650,33650,15
|
|
20231025,122700,5065233850,33650,33650,33700,33650,871
|
|
20231025,122600,5035920700,33650,33600,33650,33600,28
|
|
20231025,122500,5034978700,33600,33600,33600,33600,11
|
|
20231025,122400,5034609100,33650,33650,33650,33600,103
|
|
20231025,122300,5031147700,33600,33650,33650,33600,118
|
|
20231025,122200,5027181700,33650,33650,33650,33600,230
|
|
20231025,122100,5019442600,33650,33700,33700,33650,581
|
|
20231025,122000,4999890750,33700,33700,33700,33700,7
|
|
20231025,121900,4999654850,33700,33650,33700,33650,160
|
|
20231025,121800,4994268150,33650,33650,33650,33650,504
|
|
20231025,121700,4977308550,33650,33650,33700,33650,252
|
|
20231025,121600,4968827850,33650,33700,33700,33600,117
|
|
20231025,121500,4964888900,33700,33550,33700,33550,2741
|
|
20231025,121400,4872783350,33600,33600,33600,33600,15
|
|
20231025,121300,4872279350,33600,33550,33600,33550,247
|
|
20231025,121200,4863991550,33550,33600,33600,33550,392
|
|
20231025,121100,4850838800,33600,33600,33600,33600,506
|
|
20231025,121000,4833837200,33600,33600,33600,33600,122
|
|
20231025,120900,4829738000,33600,33600,33600,33600,304
|
|
20231025,120800,4819523600,33650,33600,33650,33600,955
|
|
20231025,120700,4787410550,33600,33650,33650,33600,1517
|
|
20231025,120600,4736438300,33600,33650,33650,33600,210
|
|
20231025,120500,4729380400,33650,33650,33650,33650,85
|
|
20231025,120400,4726520150,33650,33700,33700,33650,353
|
|
20231025,120300,4714640200,33700,33700,33700,33650,81
|
|
20231025,120200,4711910550,33700,33700,33700,33650,210
|
|
20231025,120100,4704834300,33700,33650,33750,33650,1630
|
|
20231025,120000,4649960150,33650,33600,33650,33600,103
|
|
20231025,115900,4646498650,33650,33650,33650,33650,38
|
|
20231025,115800,4645219950,33650,33650,33650,33600,1491
|
|
20231025,115700,4595121100,33650,33650,33650,33650,2231
|
|
20231025,115600,4520047950,33650,33700,33700,33650,584
|
|
20231025,115500,4500369500,33800,33750,33800,33750,16
|
|
20231025,115400,4499829100,33800,33800,33800,33800,0
|
|
20231025,115300,4499829100,33800,33750,33800,33750,3
|
|
20231025,115200,4499727800,33750,33750,33750,33750,7
|
|
20231025,115100,4499491550,33750,33750,33750,33750,405
|
|
20231025,115000,4485822800,33750,33800,33800,33750,303
|
|
20231025,114900,4475596450,33800,33800,33800,33800,130
|
|
20231025,114800,4471202450,33800,33800,33800,33800,6
|
|
20231025,114700,4470999650,33800,33750,33800,33750,215
|
|
20231025,114600,4463733400,33800,33750,33800,33750,184
|
|
20231025,114500,4457521550,33750,33800,33800,33750,283
|
|
20231025,114400,4447970250,33800,33750,33800,33750,41
|
|
20231025,114300,4446585450,33750,33750,33750,33750,150
|
|
20231025,114200,4441522950,33750,33750,33750,33750,37
|
|
20231025,114100,4440274200,33750,33800,33800,33750,62
|
|
20231025,114000,4438180700,33800,33750,33800,33750,943
|
|
20231025,113900,4406354150,33750,33700,33750,33700,2694
|
|
20231025,113800,4315465800,33750,33750,33750,33750,37
|
|
20231025,113700,4314217050,33700,33700,33750,33700,33
|
|
20231025,113600,4313104650,33750,33850,33850,33700,913
|
|
20231025,113500,4282291100,33800,33850,33850,33800,685
|
|
20231025,113400,4259137750,33850,33800,33850,33800,54
|
|
20231025,113300,4257310400,33800,33800,33850,33800,17
|
|
20231025,113200,4256735750,33850,33900,33900,33850,362
|
|
20231025,113100,4244477550,33900,33900,33900,33900,233
|
|
20231025,113000,4236578850,33900,33900,33900,33900,192
|
|
20231025,112900,4230070050,33900,33900,33900,33900,118
|
|
20231025,112800,4226069850,33900,33850,33900,33850,71
|
|
20231025,112700,4223663000,33900,33900,33900,33850,24
|
|
20231025,112600,4222849700,33900,33900,33900,33850,364
|
|
20231025,112500,4210510350,33900,33850,33900,33850,36
|
|
20231025,112400,4209290450,33900,33900,33900,33850,27
|
|
20231025,112300,4208375200,33900,33900,33900,33850,22
|
|
20231025,112200,4207629450,33850,33900,33900,33850,96
|
|
20231025,112100,4204376500,33900,33850,33900,33850,680
|
|
20231025,112000,4181356400,33850,33800,33850,33800,298
|
|
20231025,111900,4171271300,33800,33850,33850,33800,45
|
|
20231025,111800,4169749750,33850,33800,33850,33800,936
|
|
20231025,111700,4138112750,33800,33800,33800,33800,24
|
|
20231025,111600,4137301550,33800,33750,33800,33750,271
|
|
20231025,111500,4128144250,33750,33800,33800,33750,39
|
|
20231025,111400,4126827550,33800,33800,33800,33800,5
|
|
20231025,111300,4126658550,33800,33800,33800,33750,34
|
|
20231025,111200,4125509400,33750,33750,33750,33750,13
|
|
20231025,111100,4125070650,33750,33850,33850,33750,410
|
|
20231025,111000,4111215500,33850,33850,33850,33850,49
|
|
20231025,110900,4109556850,33850,33800,33850,33750,352
|
|
20231025,110800,4097662250,33750,33750,33800,33750,23
|
|
20231025,110700,4096885500,33800,33750,33800,33750,205
|
|
20231025,110600,4089959400,33800,33800,33800,33750,396
|
|
20231025,110500,4076587650,33800,33800,33800,33750,218
|
|
20231025,110400,4069225050,33850,33900,33900,33800,319
|
|
20231025,110300,4058439350,33900,33850,33900,33850,349
|
|
20231025,110200,4046621050,33850,33750,33850,33750,1442
|
|
20231025,110100,3997929550,33750,33750,33750,33700,137
|
|
20231025,110000,3993307850,33750,33750,33750,33700,25
|
|
20231025,105900,3992464700,33750,33750,33750,33750,0
|
|
20231025,105800,3992464700,33750,33650,33750,33650,446
|
|
20231025,105700,3977443150,33700,33650,33700,33600,944
|
|
20231025,105600,3945702900,33650,33700,33700,33600,343
|
|
20231025,105500,3934161100,33650,33650,33700,33650,516
|
|
20231025,105400,3916796100,33650,33650,33700,33650,1478
|
|
20231025,105300,3867058200,33700,33700,33700,33650,698
|
|
20231025,105200,3843535800,33750,33750,33750,33700,63
|
|
20231025,105100,3841412150,33700,33700,33750,33700,78
|
|
20231025,105000,3838782300,33700,33700,33700,33700,54
|
|
20231025,104900,3836962500,33700,33650,33700,33650,629
|
|
20231025,104800,3815772400,33650,33650,33700,33650,1746
|
|
20231025,104700,3757018400,33700,33850,33850,33650,4922
|
|
20231025,104600,3590948050,33850,33800,33850,33800,732
|
|
20231025,104500,3566171350,33850,33850,33900,33850,163
|
|
20231025,104400,3560651950,33850,33850,33850,33850,55
|
|
20231025,104300,3558790200,33900,33900,33900,33850,506
|
|
20231025,104200,3541659050,33900,33850,33900,33850,130
|
|
20231025,104100,3537252200,33850,33850,33850,33800,350
|
|
20231025,104000,3525404950,33850,33850,33850,33850,113
|
|
20231025,103900,3521579900,33850,33850,33850,33800,56
|
|
20231025,103800,3519685800,33800,33800,33850,33800,83
|
|
20231025,103700,3516880300,33800,33800,33800,33750,103
|
|
20231025,103600,3513398950,33800,33800,33850,33800,584
|
|
20231025,103500,3493659700,33850,33850,33850,33850,114
|
|
20231025,103400,3489800800,33850,33850,33850,33850,78
|
|
20231025,103300,3487160500,33800,33850,33850,33800,35
|
|
20231025,103200,3485976000,33850,33850,33850,33850,42
|
|
20231025,103100,3484554300,33800,33800,33850,33800,30
|
|
20231025,103000,3483540250,33800,33850,33850,33800,64
|
|
20231025,102900,3481375850,33800,33800,33800,33750,178
|
|
20231025,102800,3475361950,33800,33800,33800,33800,34
|
|
20231025,102700,3474212750,33800,33800,33850,33800,182
|
|
20231025,102600,3468060650,33800,33800,33850,33800,239
|
|
20231025,102500,3459982400,33850,33900,33900,33800,904
|
|
20231025,102400,3429414850,33900,33900,33900,33850,235
|
|
20231025,102300,3421455000,33850,33850,33900,33850,317
|
|
20231025,102200,3410719550,33900,33950,33950,33850,48
|
|
20231025,102100,3409094250,33900,34000,34000,33900,824
|
|
20231025,102000,3381134350,34000,33950,34000,33900,137
|
|
20231025,101900,3376484850,33950,33950,33950,33950,121
|
|
20231025,101800,3372376900,33900,33900,33900,33900,110
|
|
20231025,101700,3368647900,33900,33850,33900,33850,299
|
|
20231025,101600,3358512050,33850,33850,33900,33850,132
|
|
20231025,101500,3354043600,33800,33850,33850,33800,196
|
|
20231025,101400,3347409550,33850,33800,33850,33800,556
|
|
20231025,101300,3328616450,33800,33800,33800,33800,5
|
|
20231025,101200,3328447450,33750,33800,33800,33750,33
|
|
20231025,101100,3327333200,33800,33750,33800,33700,253
|
|
20231025,101000,3318794050,33750,33750,33750,33700,278
|
|
20231025,100900,3309412450,33700,33800,33800,33700,650
|
|
20231025,100800,3287503400,33700,33750,33800,33700,1353
|
|
20231025,100700,3241846050,33750,33750,33750,33700,347
|
|
20231025,100600,3230135300,33750,33750,33750,33750,224
|
|
20231025,100500,3222575300,33750,33750,33750,33700,2820
|
|
20231025,100400,3127459950,33700,33900,33900,33700,4411
|
|
20231025,100300,2978341650,33900,33950,33950,33900,182
|
|
20231025,100200,2972169550,33900,33950,33950,33900,1230
|
|
20231025,100100,2930448900,33950,33950,33950,33950,764
|
|
20231025,100000,2904511100,33900,33900,33950,33900,466
|
|
20231025,095900,2888713550,34000,34000,34000,33900,447
|
|
20231025,095800,2873553850,34000,34050,34050,34000,469
|
|
20231025,095700,2857602950,34000,34050,34100,34000,539
|
|
20231025,095600,2839266300,34000,34000,34000,34000,15
|
|
20231025,095500,2838756300,34000,34050,34050,34000,212
|
|
20231025,095400,2831547700,34000,34000,34000,34000,11
|
|
20231025,095300,2831173700,34000,34000,34000,33950,298
|
|
20231025,095200,2821041800,33950,33900,34000,33850,2742
|
|
20231025,095100,2728020250,33950,33950,33950,33900,1051
|
|
20231025,095000,2692376900,33950,33950,33950,33900,124
|
|
20231025,094900,2688170950,33950,34050,34050,33950,690
|
|
20231025,094800,2664735550,34100,34100,34100,34050,439
|
|
20231025,094700,2649781300,34100,34100,34100,34100,64
|
|
20231025,094600,2647598900,34100,34050,34100,34050,188
|
|
20231025,094500,2641190400,34000,34000,34050,34000,1329
|
|
20231025,094400,2595999350,34000,34000,34000,33950,201
|
|
20231025,094300,2589171150,33950,33950,34000,33950,134
|
|
20231025,094200,2584617650,33950,33950,34000,33950,812
|
|
20231025,094100,2557047800,34000,34000,34000,34000,820
|
|
20231025,094000,2529167800,34000,34050,34050,34000,117
|
|
20231025,093900,2525185300,34050,34250,34250,34000,1106
|
|
20231025,093800,2487497300,34250,34150,34250,34150,1277
|
|
20231025,093700,2443860800,34150,34150,34200,34150,314
|
|
20231025,093600,2433137650,34200,34200,34200,34200,76
|
|
20231025,093500,2430538450,34200,34200,34200,34150,109
|
|
20231025,093400,2426815000,34200,34200,34200,34150,611
|
|
20231025,093300,2405935350,34150,34100,34150,34050,2147
|
|
20231025,093200,2332711900,34050,34000,34100,34000,3013
|
|
20231025,093100,2230144400,34000,34100,34150,34000,837
|
|
20231025,093000,2201622200,34150,34150,34200,34100,633
|
|
20231025,092900,2180004100,34200,34150,34200,34150,291
|
|
20231025,092800,2170056700,34200,34400,34400,34200,1056
|
|
20231025,092700,2133871750,34450,34400,34450,34400,977
|
|
20231025,092600,2100240700,34350,34350,34350,34300,1474
|
|
20231025,092500,2049616250,34350,34250,34350,34250,942
|
|
20231025,092400,2017317200,34200,34100,34200,34100,548
|
|
20231025,092300,1998596600,34050,34000,34150,34000,1417
|
|
20231025,092200,1950305750,34050,34050,34050,33950,1843
|
|
20231025,092100,1887579400,34050,34000,34050,33950,4608
|
|
20231025,092000,1730982450,34000,34000,34000,33950,177
|
|
20231025,091900,1724966100,34000,33900,34000,33900,1701
|
|
20231025,091800,1667205650,33900,34000,34000,33900,249
|
|
20231025,091700,1658760000,33950,34000,34050,33900,1083
|
|
20231025,091600,1621987450,34050,33950,34050,33900,844
|
|
20231025,091500,1593285450,33950,33800,33950,33800,2367
|
|
20231025,091400,1513177100,33800,33900,33900,33800,2666
|
|
20231025,091300,1422925050,33900,33950,33950,33850,1707
|
|
20231025,091200,1365070400,34000,34200,34200,34000,6140
|
|
20231025,091100,1155808150,34150,34200,34250,34150,1558
|
|
20231025,091000,1102553100,34200,34200,34200,34150,856
|
|
20231025,090900,1073288100,34150,34300,34300,34150,1501
|
|
20231025,090800,1021905350,34300,34250,34350,34250,1968
|
|
20231025,090700,954469000,34250,34250,34300,34150,2581
|
|
20231025,090600,866134250,34200,34400,34400,34200,2498
|
|
20231025,090500,780568900,34400,34500,34500,34400,1909
|
|
20231025,090400,714756650,34500,34550,34550,34450,2159
|
|
20231025,090300,640252550,34550,34900,34900,34550,4601
|
|
20231025,090200,480618700,34900,34750,34900,34750,998
|
|
20231025,090100,445830050,34950,35000,35000,34650,6998
|
|
20231025,090000,201892850,35050,35050,35100,35000,5763
|