586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184300,10403363200,31750,31750,31750,31750,10921
|
|
20231026,184200,10403363200,31750,31750,31750,31750,0
|
|
20231026,184100,10403363200,31750,31750,31750,31750,0
|
|
20231026,184000,10403363200,31750,31750,31750,31750,0
|
|
20231026,183900,10403363200,31750,31750,31750,31750,0
|
|
20231026,183800,10403363200,31750,31750,31750,31750,0
|
|
20231026,183700,10403363200,31750,31750,31750,31750,0
|
|
20231026,183600,10403363200,31750,31750,31750,31750,0
|
|
20231026,183500,10403363200,31750,31750,31750,31750,0
|
|
20231026,183400,10403363200,31750,31750,31750,31750,0
|
|
20231026,183300,10403363200,31750,31750,31750,31750,0
|
|
20231026,183200,10403363200,31750,31750,31750,31750,0
|
|
20231026,183100,10403363200,31750,31750,31750,31750,0
|
|
20231026,183000,10403363200,31750,31750,31750,31750,0
|
|
20231026,182900,10403363200,31750,31750,31750,31750,0
|
|
20231026,182800,10403363200,31750,31750,31750,31750,0
|
|
20231026,182700,10403363200,31750,31750,31750,31750,0
|
|
20231026,182600,10403363200,31750,31750,31750,31750,0
|
|
20231026,182500,10403363200,31750,31750,31750,31750,0
|
|
20231026,182400,10403363200,31750,31750,31750,31750,0
|
|
20231026,182300,10403363200,31750,31750,31750,31750,0
|
|
20231026,182200,10403363200,31750,31750,31750,31750,0
|
|
20231026,182100,10403363200,31750,31750,31750,31750,0
|
|
20231026,182000,10403363200,31750,31750,31750,31750,0
|
|
20231026,181900,10403363200,31750,31750,31750,31750,0
|
|
20231026,181800,10403363200,31750,31750,31750,31750,0
|
|
20231026,181700,10403363200,31750,31750,31750,31750,0
|
|
20231026,181600,10403363200,31750,31750,31750,31750,0
|
|
20231026,181500,10403363200,31750,31750,31750,31750,0
|
|
20231026,181400,10403363200,31750,31750,31750,31750,0
|
|
20231026,181300,10403363200,31750,31750,31750,31750,10921
|
|
20231026,181200,10403363200,31750,31750,31750,31750,0
|
|
20231026,181100,10403363200,31750,31750,31750,31750,0
|
|
20231026,181000,10403363200,31750,31750,31750,31750,0
|
|
20231026,180900,10403363200,31750,31750,31750,31750,0
|
|
20231026,180800,10403363200,31750,31750,31750,31750,0
|
|
20231026,180700,10403363200,31750,31750,31750,31750,0
|
|
20231026,180600,10403363200,31750,31750,31750,31750,0
|
|
20231026,180500,10403363200,31750,31750,31750,31750,0
|
|
20231026,180400,10403363200,31750,31750,31750,31750,0
|
|
20231026,180300,10403363200,31750,31750,31750,31750,0
|
|
20231026,180200,10403363200,31750,31750,31750,31750,0
|
|
20231026,180100,10403363200,31750,31750,31750,31750,0
|
|
20231026,180000,10403363200,31750,31750,31750,31750,0
|
|
20231026,175900,10403363200,31750,31750,31750,31750,0
|
|
20231026,175800,10403363200,31750,31750,31750,31750,0
|
|
20231026,175700,10403363200,31750,31750,31750,31750,0
|
|
20231026,175600,10403363200,31750,31750,31750,31750,0
|
|
20231026,175500,10403363200,31750,31750,31750,31750,0
|
|
20231026,175400,10403363200,31750,31750,31750,31750,0
|
|
20231026,175300,10403363200,31750,31750,31750,31750,0
|
|
20231026,175200,10403363200,31750,31750,31750,31750,0
|
|
20231026,175100,10403363200,31750,31750,31750,31750,0
|
|
20231026,175000,10403363200,31750,31750,31750,31750,0
|
|
20231026,174900,10403363200,31750,31750,31750,31750,0
|
|
20231026,174800,10403363200,31750,31750,31750,31750,0
|
|
20231026,174700,10403363200,31750,31750,31750,31750,0
|
|
20231026,174600,10403363200,31750,31750,31750,31750,0
|
|
20231026,174500,10403363200,31750,31750,31750,31750,0
|
|
20231026,174400,10403363200,31750,31750,31750,31750,0
|
|
20231026,174300,10403363200,31750,31750,31750,31750,10921
|
|
20231026,174200,10403363200,31750,31750,31750,31750,0
|
|
20231026,174100,10403363200,31750,31750,31750,31750,0
|
|
20231026,174000,10403363200,31750,31750,31750,31750,0
|
|
20231026,173900,10403363200,31750,31750,31750,31750,0
|
|
20231026,173800,10403363200,31750,31750,31750,31750,0
|
|
20231026,173700,10403363200,31750,31750,31750,31750,0
|
|
20231026,173600,10403363200,31750,31750,31750,31750,0
|
|
20231026,173500,10403363200,31750,31750,31750,31750,0
|
|
20231026,173400,10403363200,31750,31750,31750,31750,0
|
|
20231026,173300,10403363200,31750,31750,31750,31750,0
|
|
20231026,173200,10403363200,31750,31750,31750,31750,0
|
|
20231026,173100,10403363200,31750,31750,31750,31750,0
|
|
20231026,173000,10403363200,31750,31750,31750,31750,0
|
|
20231026,172900,10403363200,31750,31750,31750,31750,0
|
|
20231026,172800,10403363200,31750,31750,31750,31750,0
|
|
20231026,172700,10403363200,31750,31750,31750,31750,0
|
|
20231026,172600,10403363200,31750,31750,31750,31750,0
|
|
20231026,172500,10403363200,31750,31750,31750,31750,0
|
|
20231026,172400,10403363200,31750,31750,31750,31750,0
|
|
20231026,172300,10403363200,31750,31750,31750,31750,0
|
|
20231026,172200,10403363200,31750,31750,31750,31750,0
|
|
20231026,172100,10403363200,31750,31750,31750,31750,0
|
|
20231026,172000,10403363200,31750,31750,31750,31750,0
|
|
20231026,171900,10403363200,31750,31750,31750,31750,0
|
|
20231026,171800,10403363200,31750,31750,31750,31750,0
|
|
20231026,171700,10403363200,31750,31750,31750,31750,0
|
|
20231026,171600,10403363200,31750,31750,31750,31750,0
|
|
20231026,171500,10403363200,31750,31750,31750,31750,0
|
|
20231026,171400,10403363200,31750,31750,31750,31750,0
|
|
20231026,171300,10403363200,31750,31750,31750,31750,10921
|
|
20231026,171200,10403363200,31750,31750,31750,31750,0
|
|
20231026,171100,10403363200,31750,31750,31750,31750,0
|
|
20231026,171000,10403363200,31750,31750,31750,31750,0
|
|
20231026,170900,10403363200,31750,31750,31750,31750,0
|
|
20231026,170800,10403363200,31750,31750,31750,31750,0
|
|
20231026,170700,10403363200,31750,31750,31750,31750,0
|
|
20231026,170600,10403363200,31750,31750,31750,31750,0
|
|
20231026,170500,10403363200,31750,31750,31750,31750,0
|
|
20231026,170400,10403363200,31750,31750,31750,31750,0
|
|
20231026,170300,10403363200,31750,31750,31750,31750,0
|
|
20231026,170200,10403363200,31750,31750,31750,31750,0
|
|
20231026,170100,10403363200,31750,31750,31750,31750,0
|
|
20231026,170000,10403363200,31750,31750,31750,31750,0
|
|
20231026,165900,10403363200,31750,31750,31750,31750,0
|
|
20231026,165800,10403363200,31750,31750,31750,31750,0
|
|
20231026,165700,10403363200,31750,31750,31750,31750,0
|
|
20231026,165600,10403363200,31750,31750,31750,31750,0
|
|
20231026,165500,10403363200,31750,31750,31750,31750,0
|
|
20231026,165400,10403363200,31750,31750,31750,31750,0
|
|
20231026,165300,10403363200,31750,31750,31750,31750,0
|
|
20231026,165200,10403363200,31750,31750,31750,31750,0
|
|
20231026,165100,10403363200,31750,31750,31750,31750,0
|
|
20231026,165000,10403363200,31750,31750,31750,31750,0
|
|
20231026,164900,10403363200,31750,31750,31750,31750,0
|
|
20231026,164800,10403363200,31750,31750,31750,31750,0
|
|
20231026,164700,10403363200,31750,31750,31750,31750,0
|
|
20231026,164600,10403363200,31750,31750,31750,31750,0
|
|
20231026,164500,10403363200,31750,31750,31750,31750,0
|
|
20231026,164400,10403363200,31750,31750,31750,31750,0
|
|
20231026,164300,10403363200,31750,31750,31750,31750,10921
|
|
20231026,164200,10403363200,31750,31750,31750,31750,0
|
|
20231026,164100,10403363200,31750,31750,31750,31750,0
|
|
20231026,164000,10403363200,31750,31750,31750,31750,0
|
|
20231026,163900,10403363200,31750,31750,31750,31750,0
|
|
20231026,163800,10403363200,31750,31750,31750,31750,0
|
|
20231026,163700,10403363200,31750,31750,31750,31750,0
|
|
20231026,163600,10403363200,31750,31750,31750,31750,0
|
|
20231026,163500,10403363200,31750,31750,31750,31750,0
|
|
20231026,163400,10403363200,31750,31750,31750,31750,0
|
|
20231026,163300,10403363200,31750,31750,31750,31750,0
|
|
20231026,163200,10403363200,31750,31750,31750,31750,0
|
|
20231026,163100,10403363200,31750,31750,31750,31750,0
|
|
20231026,163000,10403363200,31750,31750,31750,31750,0
|
|
20231026,162900,10403363200,31750,31750,31750,31750,0
|
|
20231026,162800,10403363200,31750,31750,31750,31750,0
|
|
20231026,162700,10403363200,31750,31750,31750,31750,0
|
|
20231026,162600,10403363200,31750,31750,31750,31750,0
|
|
20231026,162500,10403363200,31750,31750,31750,31750,0
|
|
20231026,162400,10403363200,31750,31750,31750,31750,0
|
|
20231026,162300,10403363200,31750,31750,31750,31750,0
|
|
20231026,162200,10403363200,31750,31750,31750,31750,0
|
|
20231026,162100,10403363200,31750,31750,31750,31750,0
|
|
20231026,162000,10403363200,31750,31750,31750,31750,0
|
|
20231026,161900,10403363200,31750,31750,31750,31750,0
|
|
20231026,161800,10403363200,31750,31750,31750,31750,0
|
|
20231026,161700,10403363200,31750,31750,31750,31750,0
|
|
20231026,161600,10403363200,31750,31750,31750,31750,0
|
|
20231026,161500,10403363200,31750,31750,31750,31750,0
|
|
20231026,161400,10403363200,31750,31750,31750,31750,0
|
|
20231026,161300,10403363200,31750,31750,31750,31750,10921
|
|
20231026,161200,10403363200,31750,31750,31750,31750,0
|
|
20231026,161100,10403363200,31750,31750,31750,31750,0
|
|
20231026,161000,10403363200,31750,31750,31750,31750,0
|
|
20231026,160900,10403363200,31750,31750,31750,31750,0
|
|
20231026,160800,10403363200,31750,31750,31750,31750,0
|
|
20231026,160700,10403363200,31750,31750,31750,31750,0
|
|
20231026,160600,10403363200,31750,31750,31750,31750,0
|
|
20231026,160500,10403363200,31750,31750,31750,31750,0
|
|
20231026,160400,10403363200,31750,31750,31750,31750,0
|
|
20231026,160300,10403363200,31750,31750,31750,31750,0
|
|
20231026,160200,10403363200,31750,31750,31750,31750,0
|
|
20231026,160100,10403363200,31750,31750,31750,31750,0
|
|
20231026,160000,10403363200,31750,31750,31750,31750,0
|
|
20231026,155900,10403363200,31750,31750,31750,31750,0
|
|
20231026,155800,10403363200,31750,31750,31750,31750,0
|
|
20231026,155700,10403363200,31750,31750,31750,31750,0
|
|
20231026,155600,10403363200,31750,31750,31750,31750,0
|
|
20231026,155500,10403363200,31750,31750,31750,31750,0
|
|
20231026,155400,10403363200,31750,31750,31750,31750,0
|
|
20231026,155300,10403363200,31750,31750,31750,31750,0
|
|
20231026,155200,10403363200,31750,31750,31750,31750,0
|
|
20231026,155100,10403363200,31750,31750,31750,31750,0
|
|
20231026,155000,10403363200,31750,31750,31750,31750,0
|
|
20231026,154900,10403363200,31750,31750,31750,31750,0
|
|
20231026,154800,10403363200,31750,31750,31750,31750,0
|
|
20231026,154700,10403363200,31750,31750,31750,31750,0
|
|
20231026,154600,10403363200,31750,31750,31750,31750,0
|
|
20231026,154500,10403363200,31750,31750,31750,31750,0
|
|
20231026,154400,10403363200,31750,31750,31750,31750,0
|
|
20231026,154300,10403363200,31750,31750,31750,31750,10921
|
|
20231026,154200,10403363200,31750,31750,31750,31750,0
|
|
20231026,154100,10403363200,31750,31750,31750,31750,0
|
|
20231026,154000,10403363200,31750,31750,31750,31750,0
|
|
20231026,153900,10403363200,31750,31750,31750,31750,0
|
|
20231026,153800,10403363200,31750,31750,31750,31750,0
|
|
20231026,153700,10403363200,31750,31750,31750,31750,0
|
|
20231026,153600,10403363200,31750,31750,31750,31750,0
|
|
20231026,153500,10403363200,31750,31750,31750,31750,0
|
|
20231026,153400,10403363200,31750,31750,31750,31750,0
|
|
20231026,153300,10403363200,31750,31750,31750,31750,0
|
|
20231026,153200,10403363200,31750,31750,31750,31750,0
|
|
20231026,153100,10403363200,31750,31750,31750,31750,0
|
|
20231026,153000,10403363200,31750,31750,31750,31750,10921
|
|
20231026,152900,10056621450,31700,31700,31700,31700,0
|
|
20231026,152800,10056621450,31700,31700,31700,31700,0
|
|
20231026,152700,10056621450,31700,31700,31700,31700,0
|
|
20231026,152600,10056621450,31700,31700,31700,31700,0
|
|
20231026,152500,10056621450,31700,31700,31700,31700,0
|
|
20231026,152400,10056621450,31700,31700,31700,31700,0
|
|
20231026,152300,10056621450,31700,31700,31700,31700,0
|
|
20231026,152200,10056621450,31700,31700,31700,31700,0
|
|
20231026,152100,10056621450,31700,31700,31700,31700,0
|
|
20231026,152000,10056621450,31700,31700,31700,31700,0
|
|
20231026,151900,10056621450,31700,31650,31700,31550,2901
|
|
20231026,151800,9964906000,31600,31600,31650,31550,1601
|
|
20231026,151700,9914285900,31600,31650,31700,31600,1077
|
|
20231026,151600,9880208150,31650,31700,31700,31650,2632
|
|
20231026,151500,9796781600,31700,31750,31750,31700,816
|
|
20231026,151400,9770879350,31750,31800,31800,31750,589
|
|
20231026,151300,9752175650,31800,31800,31800,31750,1278
|
|
20231026,151200,9711535500,31800,31800,31850,31800,327
|
|
20231026,151100,9701135300,31800,31800,31800,31750,858
|
|
20231026,151000,9673853350,31800,31850,31850,31800,319
|
|
20231026,150900,9663706800,31850,31900,31900,31800,1307
|
|
20231026,150800,9622115150,31900,31800,31900,31800,2358
|
|
20231026,150700,9547054700,31800,31800,31850,31800,582
|
|
20231026,150600,9528538800,31850,31850,31850,31800,516
|
|
20231026,150500,9512118750,31800,31800,31850,31800,389
|
|
20231026,150400,9499741250,31800,31800,31850,31800,185
|
|
20231026,150300,9493852250,31800,31850,31900,31800,1238
|
|
20231026,150200,9454450900,31800,31850,31850,31800,169
|
|
20231026,150100,9449075500,31850,31850,31850,31850,839
|
|
20231026,150000,9422353350,31900,31850,31900,31850,1191
|
|
20231026,145900,9384365700,31850,31850,31900,31850,210
|
|
20231026,145800,9377671800,31900,31850,31950,31850,1395
|
|
20231026,145700,9333170500,31850,31900,31950,31850,2347
|
|
20231026,145600,9258299500,31950,31900,31950,31900,315
|
|
20231026,145500,9248244150,31900,31900,31950,31900,81
|
|
20231026,145400,9245659900,31900,31900,31950,31900,429
|
|
20231026,145300,9231973000,31950,31950,32000,31900,371
|
|
20231026,145200,9220124300,31950,31750,31950,31700,7261
|
|
20231026,145100,8989110000,31750,31650,31800,31650,1804
|
|
20231026,145000,8931898250,31650,31600,31700,31600,3684
|
|
20231026,144900,8815466800,31650,31700,31700,31600,1435
|
|
20231026,144800,8770051700,31650,31600,31700,31600,438
|
|
20231026,144700,8756175050,31650,31700,31700,31600,425
|
|
20231026,144600,8742725450,31650,31650,31650,31600,647
|
|
20231026,144500,8722248050,31650,31700,31700,31600,666
|
|
20231026,144400,8701167350,31700,31700,31700,31650,492
|
|
20231026,144300,8685572750,31700,31750,31750,31700,369
|
|
20231026,144200,8673869000,31750,31800,31800,31750,895
|
|
20231026,144100,8645425350,31750,31750,31800,31750,891
|
|
20231026,144000,8617135400,31750,31700,31750,31700,1888
|
|
20231026,143900,8557196700,31750,31650,31750,31600,3975
|
|
20231026,143800,8431216850,31650,31700,31700,31650,740
|
|
20231026,143700,8407787750,31700,31650,31700,31650,993
|
|
20231026,143600,8376357600,31650,31700,31700,31650,473
|
|
20231026,143500,8361385400,31650,31650,31700,31650,519
|
|
20231026,143400,8344953000,31650,31600,31700,31600,343
|
|
20231026,143300,8334084450,31600,31500,31700,31500,4704
|
|
20231026,143200,8185419700,31550,31500,31550,31500,536
|
|
20231026,143100,8168528550,31500,31550,31550,31500,1165
|
|
20231026,143000,8131808300,31550,31550,31600,31500,1037
|
|
20231026,142900,8099091150,31550,31550,31600,31500,2027
|
|
20231026,142800,8035145250,31550,31650,31650,31550,1463
|
|
20231026,142700,7988932550,31600,31650,31650,31600,248
|
|
20231026,142600,7981094150,31600,31600,31650,31550,712
|
|
20231026,142500,7958594750,31550,31600,31600,31550,578
|
|
20231026,142400,7940343900,31600,31650,31700,31600,1836
|
|
20231026,142300,7882307100,31650,31650,31650,31600,1931
|
|
20231026,142200,7821194250,31650,31700,31700,31650,891
|
|
20231026,142100,7792959350,31700,31700,31750,31700,512
|
|
20231026,142000,7776722550,31700,31700,31750,31700,551
|
|
20231026,141900,7759250600,31750,31750,31750,31700,916
|
|
20231026,141800,7730171550,31700,31750,31750,31700,246
|
|
20231026,141700,7722364100,31750,31800,31800,31700,154
|
|
20231026,141600,7717474950,31750,31750,31800,31750,1178
|
|
20231026,141500,7680065850,31800,31800,31800,31750,81
|
|
20231026,141400,7677492200,31800,31850,31850,31800,799
|
|
20231026,141300,7652083800,31850,31850,31850,31850,16
|
|
20231026,141200,7651574200,31850,31900,31900,31850,646
|
|
20231026,141100,7630994250,31900,31950,31950,31850,910
|
|
20231026,141000,7601959800,31950,31950,31950,31900,1430
|
|
20231026,140900,7556272800,31950,31950,31950,31900,141
|
|
20231026,140800,7551769650,31900,31900,31950,31900,72
|
|
20231026,140700,7549472050,31950,31950,31950,31950,118
|
|
20231026,140600,7545701950,31950,31900,32000,31900,1051
|
|
20231026,140500,7512141750,31950,31950,31950,31900,614
|
|
20231026,140400,7492550450,31900,31900,32000,31900,269
|
|
20231026,140300,7483964250,31950,31900,31950,31900,162
|
|
20231026,140200,7478790700,31900,31950,31950,31900,349
|
|
20231026,140100,7467655550,31950,31900,31950,31900,746
|
|
20231026,140000,7443836200,31900,31850,31900,31800,1677
|
|
20231026,135900,7390460750,31850,31800,31850,31800,374
|
|
20231026,135800,7378553850,31850,31800,31850,31800,123
|
|
20231026,135700,7374638800,31850,31850,31850,31800,2016
|
|
20231026,135600,7310528250,31800,31850,31850,31800,227
|
|
20231026,135500,7303300800,31850,31900,31950,31850,358
|
|
20231026,135400,7291897950,31900,31900,31900,31800,2324
|
|
20231026,135300,7217871950,31850,31850,31900,31800,2593
|
|
20231026,135200,7135294300,31850,31900,31950,31850,2314
|
|
20231026,135100,7061475800,31900,31900,31950,31900,161
|
|
20231026,135000,7056334450,31950,31950,31950,31900,336
|
|
20231026,134900,7045601200,32000,31950,32000,31950,586
|
|
20231026,134800,7026877200,32000,32000,32000,31950,167
|
|
20231026,134700,7021539800,31950,31950,32000,31950,246
|
|
20231026,134600,7013679900,31950,31950,32000,31950,874
|
|
20231026,134500,6985754500,31950,31950,32000,31950,116
|
|
20231026,134400,6982045750,32000,32000,32000,31950,303
|
|
20231026,134300,6972354950,32000,32000,32000,31950,854
|
|
20231026,134200,6945027200,32000,32000,32050,31950,305
|
|
20231026,134100,6935269900,32050,32050,32050,31950,752
|
|
20231026,134000,6911207650,32000,32000,32000,32000,37
|
|
20231026,133900,6910023650,32000,32000,32000,31950,338
|
|
20231026,133800,6899212250,31950,32000,32000,31950,251
|
|
20231026,133700,6891182800,32000,32050,32050,32000,209
|
|
20231026,133600,6884489650,32000,32050,32050,32000,129
|
|
20231026,133500,6880358500,32050,32000,32050,32000,225
|
|
20231026,133400,6873158250,32000,32050,32050,32000,166
|
|
20231026,133300,6867846050,32050,32050,32050,32000,277
|
|
20231026,133200,6858980050,32050,32050,32050,32050,225
|
|
20231026,133100,6851768800,32050,32050,32050,32050,20
|
|
20231026,133000,6851127800,32050,32050,32100,32000,1139
|
|
20231026,132900,6814626400,32000,32000,32000,31950,577
|
|
20231026,132800,6796164400,31950,31950,32000,31900,468
|
|
20231026,132700,6781219200,31900,31950,32000,31900,1087
|
|
20231026,132600,6746488850,32000,32000,32000,31950,151
|
|
20231026,132500,6741663750,32000,32000,32000,31950,47
|
|
20231026,132400,6740161050,32000,32000,32050,32000,558
|
|
20231026,132300,6722304650,32050,32000,32050,32000,56
|
|
20231026,132200,6720511850,32050,32050,32050,32000,194
|
|
20231026,132100,6714296950,32050,32000,32050,32000,166
|
|
20231026,132000,6708983850,32050,32050,32050,32000,234
|
|
20231026,131900,6701495650,32050,32050,32050,32000,72
|
|
20231026,131800,6699188950,32050,32050,32050,32050,9
|
|
20231026,131700,6698900500,32000,32050,32050,32000,164
|
|
20231026,131600,6693646850,32050,32050,32050,32050,135
|
|
20231026,131500,6689320100,32050,32050,32050,32000,145
|
|
20231026,131400,6684672950,32050,32050,32050,32000,57
|
|
20231026,131300,6682847400,32000,32050,32050,32000,1029
|
|
20231026,131200,6649902800,32050,32000,32050,32000,257
|
|
20231026,131100,6641670750,32000,32050,32100,32000,209
|
|
20231026,131000,6634972000,32100,32150,32150,32100,139
|
|
20231026,130900,6630509500,32150,32100,32150,32100,497
|
|
20231026,130800,6614555200,32050,32050,32050,32050,800
|
|
20231026,130700,6588915200,32050,32100,32100,32050,222
|
|
20231026,130600,6581799200,32050,32100,32150,32050,218
|
|
20231026,130500,6574802400,32150,32100,32150,32100,87
|
|
20231026,130400,6572009550,32100,32150,32150,32100,172
|
|
20231026,130300,6566481650,32200,32200,32200,32150,35
|
|
20231026,130200,6565356000,32150,32150,32150,32150,14
|
|
20231026,130100,6564905900,32150,32150,32200,32150,200
|
|
20231026,130000,6558475050,32150,32150,32150,32100,151
|
|
20231026,125900,6553625050,32150,32150,32150,32100,113
|
|
20231026,125800,6549992300,32150,32100,32150,32100,221
|
|
20231026,125700,6542887900,32150,32100,32150,32100,22
|
|
20231026,125600,6542181600,32100,32200,32200,32100,639
|
|
20231026,125500,6521637550,32200,32200,32200,32150,47
|
|
20231026,125400,6520125500,32200,32200,32200,32150,110
|
|
20231026,125300,6516584500,32200,32200,32200,32150,278
|
|
20231026,125200,6507634150,32200,32150,32200,32150,45
|
|
20231026,125100,6506186950,32200,32200,32250,32200,149
|
|
20231026,125000,6501388950,32200,32150,32200,32100,913
|
|
20231026,124900,6472029850,32150,32100,32150,32100,483
|
|
20231026,124800,6456524350,32100,32150,32150,32100,590
|
|
20231026,124700,6437585200,32100,32100,32100,32100,285
|
|
20231026,124600,6428436700,32100,32100,32150,32100,736
|
|
20231026,124500,6404810550,32100,32150,32150,32100,88
|
|
20231026,124400,6401985150,32150,32150,32150,32100,25
|
|
20231026,124300,6401181600,32150,32150,32150,32150,122
|
|
20231026,124200,6397259300,32150,32200,32200,32100,690
|
|
20231026,124100,6375072550,32200,32250,32250,32200,296
|
|
20231026,124000,6365535400,32200,32150,32250,32150,628
|
|
20231026,123900,6345312500,32150,32150,32200,32150,102
|
|
20231026,123800,6342031850,32200,32200,32200,32150,414
|
|
20231026,123700,6328716400,32200,32100,32200,32100,179
|
|
20231026,123600,6322962700,32100,32050,32100,32000,5343
|
|
20231026,123500,6151698100,32050,32000,32050,32000,153
|
|
20231026,123400,6146795400,32000,32000,32050,31950,1129
|
|
20231026,123300,6110671550,32000,31950,32000,31950,525
|
|
20231026,123200,6093897550,31950,31950,31950,31900,90
|
|
20231026,123100,6091026250,31950,31900,31950,31900,176
|
|
20231026,123000,6085408250,31950,31900,31950,31900,451
|
|
20231026,122900,6071020300,31900,31900,31950,31850,1128
|
|
20231026,122800,6035043300,31900,32000,32000,31900,812
|
|
20231026,122700,6009121950,31950,32000,32000,31950,129
|
|
20231026,122600,6004996100,31950,31950,32000,31950,132
|
|
20231026,122500,6000777400,31950,32000,32000,31950,291
|
|
20231026,122400,5991476550,31950,31950,31950,31900,386
|
|
20231026,122300,5979148850,31900,31900,31950,31900,216
|
|
20231026,122200,5972257450,31850,31900,31950,31850,409
|
|
20231026,122100,5959223500,31900,31850,32000,31850,890
|
|
20231026,122000,5930831650,31850,31900,31900,31850,681
|
|
20231026,121900,5909116850,31900,31950,31950,31900,633
|
|
20231026,121800,5888924100,31950,31900,31950,31900,342
|
|
20231026,121700,5878014200,31950,31950,32000,31900,797
|
|
20231026,121600,5852564200,32000,31950,32000,31950,64
|
|
20231026,121500,5850519300,31950,31950,32000,31950,75
|
|
20231026,121400,5848122950,31950,32000,32000,31950,50
|
|
20231026,121300,5846525250,31950,31950,32000,31950,185
|
|
20231026,121200,5840614300,31950,32000,32000,31950,92
|
|
20231026,121100,5837674300,32000,32000,32000,32000,114
|
|
20231026,121000,5834026300,32000,32000,32050,32000,355
|
|
20231026,120900,5822666200,32000,31950,32000,31950,366
|
|
20231026,120800,5810954700,31950,32000,32000,31950,130
|
|
20231026,120700,5806800850,32000,32000,32000,31950,214
|
|
20231026,120600,5799962350,32000,32050,32050,32000,242
|
|
20231026,120500,5792218150,32000,32050,32050,32000,233
|
|
20231026,120400,5784761750,32050,32000,32050,32000,623
|
|
20231026,120300,5764825500,32000,32000,32050,32000,46
|
|
20231026,120200,5763353400,32050,32000,32050,32000,20
|
|
20231026,120100,5762713300,32050,32000,32050,32000,202
|
|
20231026,120000,5756248050,32000,32050,32050,32000,289
|
|
20231026,115900,5746999900,32000,32050,32050,32000,481
|
|
20231026,115800,5731606400,32050,32050,32100,32050,365
|
|
20231026,115700,5719907950,32100,32100,32100,32050,158
|
|
20231026,115600,5714843650,32100,32100,32100,32050,38
|
|
20231026,115500,5713623950,32100,32100,32100,32100,124
|
|
20231026,115400,5709643550,32100,32150,32150,32050,108
|
|
20231026,115300,5706180900,32150,32050,32150,32050,461
|
|
20231026,115200,5691375250,32100,32100,32100,32100,77
|
|
20231026,115100,5688903550,32100,32100,32100,32050,335
|
|
20231026,115000,5678162600,32050,32100,32100,32050,184
|
|
20231026,114900,5672263450,32100,32050,32100,32050,223
|
|
20231026,114800,5665105450,32050,32150,32150,32050,396
|
|
20231026,114700,5652399300,32100,32150,32150,32100,277
|
|
20231026,114600,5643502650,32150,32050,32150,32050,635
|
|
20231026,114500,5623120450,32050,32100,32100,32050,41
|
|
20231026,114400,5621806300,32100,32100,32100,32050,66
|
|
20231026,114300,5619690600,32050,32100,32100,32000,156
|
|
20231026,114200,5614695850,32100,32050,32100,32000,206
|
|
20231026,114100,5608090950,32050,32000,32050,32000,2009
|
|
20231026,114000,5543795800,32000,31950,32000,31950,549
|
|
20231026,113900,5526230350,31950,31900,31950,31900,343
|
|
20231026,113800,5515286550,31850,31950,31950,31850,421
|
|
20231026,113700,5501842900,31950,31950,31950,31800,6420
|
|
20231026,113600,5297165300,31950,31950,32000,31950,779
|
|
20231026,113500,5272275700,31950,31950,32000,31900,1010
|
|
20231026,113400,5239999200,31950,32000,32000,31950,1888
|
|
20231026,113300,5179645400,31950,31950,32000,31950,2265
|
|
20231026,113200,5107266050,31950,32000,32050,31950,3188
|
|
20231026,113100,5005275600,32050,32000,32050,32000,544
|
|
20231026,113000,4987867100,32000,32000,32050,32000,1292
|
|
20231026,112900,4946520950,32000,32000,32050,32000,392
|
|
20231026,112800,4933976850,32000,32050,32050,32000,322
|
|
20231026,112700,4923667300,32050,32000,32050,32000,106
|
|
20231026,112600,4920270950,32050,32100,32100,32050,737
|
|
20231026,112500,4896648850,32100,32100,32100,32050,135
|
|
20231026,112400,4892317100,32100,32050,32150,32000,1920
|
|
20231026,112300,4830780100,32050,32000,32050,32000,1475
|
|
20231026,112200,4783513900,32050,32050,32100,32000,3360
|
|
20231026,112100,4675848600,32100,32150,32150,32100,3020
|
|
20231026,112000,4578904400,32200,32150,32200,32100,305
|
|
20231026,111900,4569098900,32150,32100,32150,32100,1219
|
|
20231026,111800,4529916150,32100,32150,32150,32100,380
|
|
20231026,111700,4517708900,32150,32150,32150,32150,1038
|
|
20231026,111600,4484337200,32150,32150,32150,32100,859
|
|
20231026,111500,4456731500,32150,32150,32150,32100,782
|
|
20231026,111400,4431623600,32100,32150,32150,32100,915
|
|
20231026,111300,4402226500,32100,32100,32150,32100,294
|
|
20231026,111200,4392784450,32150,32150,32150,32100,2047
|
|
20231026,111100,4326982950,32200,32200,32200,32150,26
|
|
20231026,111000,4326146650,32200,32200,32200,32200,84
|
|
20231026,110900,4323441850,32200,32200,32200,32150,742
|
|
20231026,110800,4299567400,32200,32250,32250,32200,2403
|
|
20231026,110700,4222190750,32250,32250,32250,32200,280
|
|
20231026,110600,4213174250,32250,32200,32250,32200,296
|
|
20231026,110500,4203642350,32250,32250,32250,32200,306
|
|
20231026,110400,4193787900,32200,32200,32250,32200,55
|
|
20231026,110300,4192016400,32200,32200,32250,32200,64
|
|
20231026,110200,4189953050,32200,32200,32250,32200,118
|
|
20231026,110100,4186152950,32200,32250,32250,32200,544
|
|
20231026,110000,4168614350,32250,32200,32300,32200,45
|
|
20231026,105900,4167162100,32250,32250,32250,32200,720
|
|
20231026,105800,4143959100,32250,32250,32300,32200,560
|
|
20231026,105700,4125903350,32250,32250,32250,32250,1219
|
|
20231026,105600,4086590600,32250,32300,32300,32250,262
|
|
20231026,105500,4078140400,32300,32350,32350,32300,1939
|
|
20231026,105400,4015509950,32350,32350,32350,32300,334
|
|
20231026,105300,4004710400,32350,32400,32400,32350,960
|
|
20231026,105200,3973654200,32400,32450,32450,32400,848
|
|
20231026,105100,3946176300,32450,32450,32500,32450,363
|
|
20231026,105000,3934396450,32450,32450,32450,32450,263
|
|
20231026,104900,3925862100,32450,32500,32500,32450,364
|
|
20231026,104800,3914047100,32500,32500,32500,32450,236
|
|
20231026,104700,3906377900,32500,32550,32550,32500,516
|
|
20231026,104600,3889607800,32550,32600,32600,32550,437
|
|
20231026,104500,3875382950,32600,32600,32600,32600,1
|
|
20231026,104400,3875350350,32550,32550,32600,32550,132
|
|
20231026,104300,3871049600,32550,32550,32600,32550,226
|
|
20231026,104200,3863690400,32550,32550,32550,32550,119
|
|
20231026,104100,3859816950,32550,32550,32600,32550,99
|
|
20231026,104000,3856594400,32550,32600,32600,32550,99
|
|
20231026,103900,3853371500,32600,32550,32600,32550,450
|
|
20231026,103800,3838719650,32550,32550,32550,32550,86
|
|
20231026,103700,3835920350,32550,32600,32600,32500,482
|
|
20231026,103600,3820230900,32600,32600,32600,32600,95
|
|
20231026,103500,3817133900,32550,32600,32650,32500,311
|
|
20231026,103400,3807005550,32600,32550,32600,32500,1893
|
|
20231026,103300,3745387500,32500,32550,32550,32500,43
|
|
20231026,103200,3743989950,32550,32450,32550,32450,867
|
|
20231026,103100,3715813100,32450,32450,32500,32450,295
|
|
20231026,103000,3706238200,32450,32500,32500,32450,65
|
|
20231026,102900,3704127800,32500,32550,32550,32500,773
|
|
20231026,102800,3679005050,32550,32500,32550,32500,178
|
|
20231026,102700,3673218750,32550,32550,32550,32500,58
|
|
20231026,102600,3671333300,32500,32600,32650,32500,100
|
|
20231026,102500,3668075200,32600,32600,32600,32600,222
|
|
20231026,102400,3660838000,32600,32600,32600,32550,673
|
|
20231026,102300,3638911200,32600,32650,32650,32600,38
|
|
20231026,102200,3637671650,32700,32650,32700,32600,160
|
|
20231026,102100,3632454700,32600,32550,32700,32550,1143
|
|
20231026,102000,3595152350,32550,32550,32600,32550,70
|
|
20231026,101900,3592873800,32550,32550,32600,32500,1191
|
|
20231026,101800,3554092350,32550,32400,32550,32400,3528
|
|
20231026,101700,3439479600,32400,32450,32450,32400,139
|
|
20231026,101600,3434972250,32400,32450,32450,32400,488
|
|
20231026,101500,3419159050,32400,32400,32450,32400,696
|
|
20231026,101400,3396606650,32350,32350,32400,32350,172
|
|
20231026,101300,3391042400,32400,32350,32400,32350,30
|
|
20231026,101200,3390070900,32350,32400,32400,32350,85
|
|
20231026,101100,3387317650,32400,32400,32400,32350,2159
|
|
20231026,101000,3317387300,32400,32450,32450,32400,151
|
|
20231026,100900,3312487750,32450,32400,32450,32400,252
|
|
20231026,100800,3304310450,32450,32400,32450,32400,51
|
|
20231026,100700,3302657300,32450,32350,32450,32350,848
|
|
20231026,100600,3275157200,32350,32350,32350,32300,269
|
|
20231026,100500,3266455200,32350,32350,32350,32300,607
|
|
20231026,100400,3246825750,32400,32400,32400,32300,734
|
|
20231026,100300,3223093150,32400,32450,32450,32400,269
|
|
20231026,100200,3214370950,32450,32400,32450,32400,920
|
|
20231026,100100,3184522600,32350,32300,32350,32300,769
|
|
20231026,100000,3159660850,32300,32300,32300,32300,139
|
|
20231026,095900,3155171150,32300,32300,32300,32300,651
|
|
20231026,095800,3134143850,32300,32300,32350,32250,519
|
|
20231026,095700,3117397950,32300,32300,32350,32250,815
|
|
20231026,095600,3091082900,32350,32350,32400,32300,336
|
|
20231026,095500,3080222750,32350,32400,32450,32350,1077
|
|
20231026,095400,3045330750,32400,32450,32450,32400,233
|
|
20231026,095300,3037777200,32450,32400,32450,32350,374
|
|
20231026,095200,3025659000,32350,32350,32400,32300,577
|
|
20231026,095100,3007000250,32350,32350,32400,32350,884
|
|
20231026,095000,2978402800,32350,32400,32400,32350,419
|
|
20231026,094900,2964848100,32350,32200,32350,32200,1216
|
|
20231026,094800,2925659350,32200,32250,32250,32200,563
|
|
20231026,094700,2907509600,32250,32350,32350,32200,1595
|
|
20231026,094600,2856057100,32350,32350,32400,32300,625
|
|
20231026,094500,2835856450,32350,32400,32450,32300,778
|
|
20231026,094400,2810681650,32500,32450,32500,32450,47
|
|
20231026,094300,2809155650,32450,32450,32450,32400,795
|
|
20231026,094200,2783380700,32500,32550,32550,32450,478
|
|
20231026,094100,2767861100,32500,32450,32600,32450,1411
|
|
20231026,094000,2721994550,32500,32400,32500,32400,2357
|
|
20231026,093900,2645526300,32400,32350,32400,32350,890
|
|
20231026,093800,2616714500,32350,32350,32350,32300,963
|
|
20231026,093700,2585567900,32350,32200,32400,32200,1183
|
|
20231026,093600,2547347750,32200,32250,32250,32200,2673
|
|
20231026,093500,2461205500,32250,32300,32350,32250,156
|
|
20231026,093400,2456166400,32300,32250,32350,32250,1309
|
|
20231026,093300,2413886850,32300,32350,32350,32250,2026
|
|
20231026,093200,2348419900,32350,32400,32400,32350,693
|
|
20231026,093100,2325982250,32400,32400,32450,32400,571
|
|
20231026,093000,2307481450,32400,32500,32500,32400,778
|
|
20231026,092900,2282240850,32450,32550,32550,32450,914
|
|
20231026,092800,2252516950,32550,32550,32600,32550,468
|
|
20231026,092700,2237283450,32550,32500,32600,32500,865
|
|
20231026,092600,2209128000,32500,32500,32550,32500,417
|
|
20231026,092500,2195570050,32550,32550,32600,32550,1481
|
|
20231026,092400,2147352900,32550,32550,32600,32550,807
|
|
20231026,092300,2121053500,32600,32600,32650,32550,543
|
|
20231026,092200,2103351800,32600,32700,32700,32600,997
|
|
20231026,092100,2070834450,32650,32650,32700,32650,178
|
|
20231026,092000,2065022600,32650,32650,32700,32650,1425
|
|
20231026,091900,2018428250,32650,32550,32700,32550,563
|
|
20231026,091800,2000052450,32550,32600,32600,32500,2350
|
|
20231026,091700,1923553250,32600,32600,32650,32550,466
|
|
20231026,091600,1908362100,32600,32600,32650,32550,978
|
|
20231026,091500,1876478550,32650,32700,32700,32650,766
|
|
20231026,091400,1851441150,32700,32750,32800,32650,1273
|
|
20231026,091300,1809793300,32700,32650,32800,32650,1731
|
|
20231026,091200,1753128700,32650,32650,32700,32650,592
|
|
20231026,091100,1733793850,32650,32650,32700,32600,1211
|
|
20231026,091000,1694241600,32650,32650,32650,32600,1080
|
|
20231026,090900,1658987050,32600,32550,32650,32550,1316
|
|
20231026,090800,1616125000,32500,32350,32550,32350,2414
|
|
20231026,090700,1537815100,32300,32150,32400,32100,12772
|
|
20231026,090600,1125408900,32150,32250,32250,32100,3295
|
|
20231026,090500,1019428750,32300,32400,32400,32200,4133
|
|
20231026,090400,885998950,32400,32350,32450,32350,2732
|
|
20231026,090300,797486850,32400,32550,32550,32250,3821
|
|
20231026,090200,673849550,32450,32350,32600,32300,3792
|
|
20231026,090100,550774550,32400,32200,32450,32100,8841
|
|
20231026,090000,265863500,32250,32100,32350,32100,8276
|