586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184300,9945524650,32500,32500,32500,32500,7541
|
|
20231027,184200,9945524650,32500,32500,32500,32500,0
|
|
20231027,184100,9945524650,32500,32500,32500,32500,0
|
|
20231027,184000,9945524650,32500,32500,32500,32500,0
|
|
20231027,183900,9945524650,32500,32500,32500,32500,0
|
|
20231027,183800,9945524650,32500,32500,32500,32500,0
|
|
20231027,183700,9945524650,32500,32500,32500,32500,0
|
|
20231027,183600,9945524650,32500,32500,32500,32500,0
|
|
20231027,183500,9945524650,32500,32500,32500,32500,0
|
|
20231027,183400,9945524650,32500,32500,32500,32500,0
|
|
20231027,183300,9945524650,32500,32500,32500,32500,0
|
|
20231027,183200,9945524650,32500,32500,32500,32500,0
|
|
20231027,183100,9945524650,32500,32500,32500,32500,0
|
|
20231027,183000,9945524650,32500,32500,32500,32500,0
|
|
20231027,182900,9945524650,32500,32500,32500,32500,0
|
|
20231027,182800,9945524650,32500,32500,32500,32500,0
|
|
20231027,182700,9945524650,32500,32500,32500,32500,0
|
|
20231027,182600,9945524650,32500,32500,32500,32500,0
|
|
20231027,182500,9945524650,32500,32500,32500,32500,0
|
|
20231027,182400,9945524650,32500,32500,32500,32500,0
|
|
20231027,182300,9945524650,32500,32500,32500,32500,0
|
|
20231027,182200,9945524650,32500,32500,32500,32500,0
|
|
20231027,182100,9945524650,32500,32500,32500,32500,0
|
|
20231027,182000,9945524650,32500,32500,32500,32500,0
|
|
20231027,181900,9945524650,32500,32500,32500,32500,0
|
|
20231027,181800,9945524650,32500,32500,32500,32500,0
|
|
20231027,181700,9945524650,32500,32500,32500,32500,0
|
|
20231027,181600,9945524650,32500,32500,32500,32500,0
|
|
20231027,181500,9945524650,32500,32500,32500,32500,0
|
|
20231027,181400,9945524650,32500,32500,32500,32500,0
|
|
20231027,181300,9945524650,32500,32500,32500,32500,7541
|
|
20231027,181200,9945524650,32500,32500,32500,32500,0
|
|
20231027,181100,9945524650,32500,32500,32500,32500,0
|
|
20231027,181000,9945524650,32500,32500,32500,32500,0
|
|
20231027,180900,9945524650,32500,32500,32500,32500,0
|
|
20231027,180800,9945524650,32500,32500,32500,32500,0
|
|
20231027,180700,9945524650,32500,32500,32500,32500,0
|
|
20231027,180600,9945524650,32500,32500,32500,32500,0
|
|
20231027,180500,9945524650,32500,32500,32500,32500,0
|
|
20231027,180400,9945524650,32500,32500,32500,32500,0
|
|
20231027,180300,9945524650,32500,32500,32500,32500,0
|
|
20231027,180200,9945524650,32500,32500,32500,32500,0
|
|
20231027,180100,9945524650,32500,32500,32500,32500,0
|
|
20231027,180000,9945524650,32500,32500,32500,32500,0
|
|
20231027,175900,9945524650,32500,32500,32500,32500,0
|
|
20231027,175800,9945524650,32500,32500,32500,32500,0
|
|
20231027,175700,9945524650,32500,32500,32500,32500,0
|
|
20231027,175600,9945524650,32500,32500,32500,32500,0
|
|
20231027,175500,9945524650,32500,32500,32500,32500,0
|
|
20231027,175400,9945524650,32500,32500,32500,32500,0
|
|
20231027,175300,9945524650,32500,32500,32500,32500,0
|
|
20231027,175200,9945524650,32500,32500,32500,32500,0
|
|
20231027,175100,9945524650,32500,32500,32500,32500,0
|
|
20231027,175000,9945524650,32500,32500,32500,32500,0
|
|
20231027,174900,9945524650,32500,32500,32500,32500,0
|
|
20231027,174800,9945524650,32500,32500,32500,32500,0
|
|
20231027,174700,9945524650,32500,32500,32500,32500,0
|
|
20231027,174600,9945524650,32500,32500,32500,32500,0
|
|
20231027,174500,9945524650,32500,32500,32500,32500,0
|
|
20231027,174400,9945524650,32500,32500,32500,32500,0
|
|
20231027,174300,9945524650,32500,32500,32500,32500,7541
|
|
20231027,174200,9945524650,32500,32500,32500,32500,0
|
|
20231027,174100,9945524650,32500,32500,32500,32500,0
|
|
20231027,174000,9945524650,32500,32500,32500,32500,0
|
|
20231027,173900,9945524650,32500,32500,32500,32500,0
|
|
20231027,173800,9945524650,32500,32500,32500,32500,0
|
|
20231027,173700,9945524650,32500,32500,32500,32500,0
|
|
20231027,173600,9945524650,32500,32500,32500,32500,0
|
|
20231027,173500,9945524650,32500,32500,32500,32500,0
|
|
20231027,173400,9945524650,32500,32500,32500,32500,0
|
|
20231027,173300,9945524650,32500,32500,32500,32500,0
|
|
20231027,173200,9945524650,32500,32500,32500,32500,0
|
|
20231027,173100,9945524650,32500,32500,32500,32500,0
|
|
20231027,173000,9945524650,32500,32500,32500,32500,0
|
|
20231027,172900,9945524650,32500,32500,32500,32500,0
|
|
20231027,172800,9945524650,32500,32500,32500,32500,0
|
|
20231027,172700,9945524650,32500,32500,32500,32500,0
|
|
20231027,172600,9945524650,32500,32500,32500,32500,0
|
|
20231027,172500,9945524650,32500,32500,32500,32500,0
|
|
20231027,172400,9945524650,32500,32500,32500,32500,0
|
|
20231027,172300,9945524650,32500,32500,32500,32500,0
|
|
20231027,172200,9945524650,32500,32500,32500,32500,0
|
|
20231027,172100,9945524650,32500,32500,32500,32500,0
|
|
20231027,172000,9945524650,32500,32500,32500,32500,0
|
|
20231027,171900,9945524650,32500,32500,32500,32500,0
|
|
20231027,171800,9945524650,32500,32500,32500,32500,0
|
|
20231027,171700,9945524650,32500,32500,32500,32500,0
|
|
20231027,171600,9945524650,32500,32500,32500,32500,0
|
|
20231027,171500,9945524650,32500,32500,32500,32500,0
|
|
20231027,171400,9945524650,32500,32500,32500,32500,0
|
|
20231027,171300,9945524650,32500,32500,32500,32500,7541
|
|
20231027,171200,9945524650,32500,32500,32500,32500,0
|
|
20231027,171100,9945524650,32500,32500,32500,32500,0
|
|
20231027,171000,9945524650,32500,32500,32500,32500,0
|
|
20231027,170900,9945524650,32500,32500,32500,32500,0
|
|
20231027,170800,9945524650,32500,32500,32500,32500,0
|
|
20231027,170700,9945524650,32500,32500,32500,32500,0
|
|
20231027,170600,9945524650,32500,32500,32500,32500,0
|
|
20231027,170500,9945524650,32500,32500,32500,32500,0
|
|
20231027,170400,9945524650,32500,32500,32500,32500,0
|
|
20231027,170300,9945524650,32500,32500,32500,32500,0
|
|
20231027,170200,9945524650,32500,32500,32500,32500,0
|
|
20231027,170100,9945524650,32500,32500,32500,32500,0
|
|
20231027,170000,9945524650,32500,32500,32500,32500,0
|
|
20231027,165900,9945524650,32500,32500,32500,32500,0
|
|
20231027,165800,9945524650,32500,32500,32500,32500,0
|
|
20231027,165700,9945524650,32500,32500,32500,32500,0
|
|
20231027,165600,9945524650,32500,32500,32500,32500,0
|
|
20231027,165500,9945524650,32500,32500,32500,32500,0
|
|
20231027,165400,9945524650,32500,32500,32500,32500,0
|
|
20231027,165300,9945524650,32500,32500,32500,32500,0
|
|
20231027,165200,9945524650,32500,32500,32500,32500,0
|
|
20231027,165100,9945524650,32500,32500,32500,32500,0
|
|
20231027,165000,9945524650,32500,32500,32500,32500,0
|
|
20231027,164900,9945524650,32500,32500,32500,32500,0
|
|
20231027,164800,9945524650,32500,32500,32500,32500,0
|
|
20231027,164700,9945524650,32500,32500,32500,32500,0
|
|
20231027,164600,9945524650,32500,32500,32500,32500,0
|
|
20231027,164500,9945524650,32500,32500,32500,32500,0
|
|
20231027,164400,9945524650,32500,32500,32500,32500,0
|
|
20231027,164300,9945524650,32500,32500,32500,32500,7541
|
|
20231027,164200,9945524650,32500,32500,32500,32500,0
|
|
20231027,164100,9945524650,32500,32500,32500,32500,0
|
|
20231027,164000,9945524650,32500,32500,32500,32500,0
|
|
20231027,163900,9945524650,32500,32500,32500,32500,0
|
|
20231027,163800,9945524650,32500,32500,32500,32500,0
|
|
20231027,163700,9945524650,32500,32500,32500,32500,0
|
|
20231027,163600,9945524650,32500,32500,32500,32500,0
|
|
20231027,163500,9945524650,32500,32500,32500,32500,0
|
|
20231027,163400,9945524650,32500,32500,32500,32500,0
|
|
20231027,163300,9945524650,32500,32500,32500,32500,0
|
|
20231027,163200,9945524650,32500,32500,32500,32500,0
|
|
20231027,163100,9945524650,32500,32500,32500,32500,0
|
|
20231027,163000,9945524650,32500,32500,32500,32500,0
|
|
20231027,162900,9945524650,32500,32500,32500,32500,0
|
|
20231027,162800,9945524650,32500,32500,32500,32500,0
|
|
20231027,162700,9945524650,32500,32500,32500,32500,0
|
|
20231027,162600,9945524650,32500,32500,32500,32500,0
|
|
20231027,162500,9945524650,32500,32500,32500,32500,0
|
|
20231027,162400,9945524650,32500,32500,32500,32500,0
|
|
20231027,162300,9945524650,32500,32500,32500,32500,0
|
|
20231027,162200,9945524650,32500,32500,32500,32500,0
|
|
20231027,162100,9945524650,32500,32500,32500,32500,0
|
|
20231027,162000,9945524650,32500,32500,32500,32500,0
|
|
20231027,161900,9945524650,32500,32500,32500,32500,0
|
|
20231027,161800,9945524650,32500,32500,32500,32500,0
|
|
20231027,161700,9945524650,32500,32500,32500,32500,0
|
|
20231027,161600,9945524650,32500,32500,32500,32500,0
|
|
20231027,161500,9945524650,32500,32500,32500,32500,0
|
|
20231027,161400,9945524650,32500,32500,32500,32500,0
|
|
20231027,161300,9945524650,32500,32500,32500,32500,7541
|
|
20231027,161200,9945524650,32500,32500,32500,32500,0
|
|
20231027,161100,9945524650,32500,32500,32500,32500,0
|
|
20231027,161000,9945524650,32500,32500,32500,32500,0
|
|
20231027,160900,9945524650,32500,32500,32500,32500,0
|
|
20231027,160800,9945524650,32500,32500,32500,32500,0
|
|
20231027,160700,9945524650,32500,32500,32500,32500,0
|
|
20231027,160600,9945524650,32500,32500,32500,32500,0
|
|
20231027,160500,9945524650,32500,32500,32500,32500,0
|
|
20231027,160400,9945524650,32500,32500,32500,32500,0
|
|
20231027,160300,9945524650,32500,32500,32500,32500,0
|
|
20231027,160200,9945524650,32500,32500,32500,32500,0
|
|
20231027,160100,9945524650,32500,32500,32500,32500,0
|
|
20231027,160000,9945524650,32500,32500,32500,32500,0
|
|
20231027,155900,9945524650,32500,32500,32500,32500,0
|
|
20231027,155800,9945524650,32500,32500,32500,32500,0
|
|
20231027,155700,9945524650,32500,32500,32500,32500,0
|
|
20231027,155600,9945524650,32500,32500,32500,32500,0
|
|
20231027,155500,9945524650,32500,32500,32500,32500,0
|
|
20231027,155400,9945524650,32500,32500,32500,32500,0
|
|
20231027,155300,9945524650,32500,32500,32500,32500,0
|
|
20231027,155200,9945524650,32500,32500,32500,32500,0
|
|
20231027,155100,9945524650,32500,32500,32500,32500,0
|
|
20231027,155000,9945524650,32500,32500,32500,32500,0
|
|
20231027,154900,9945524650,32500,32500,32500,32500,0
|
|
20231027,154800,9945524650,32500,32500,32500,32500,0
|
|
20231027,154700,9945524650,32500,32500,32500,32500,0
|
|
20231027,154600,9945524650,32500,32500,32500,32500,0
|
|
20231027,154500,9945524650,32500,32500,32500,32500,0
|
|
20231027,154400,9945524650,32500,32500,32500,32500,0
|
|
20231027,154300,9945524650,32500,32500,32500,32500,7541
|
|
20231027,154200,9945524650,32500,32500,32500,32500,0
|
|
20231027,154100,9945524650,32500,32500,32500,32500,0
|
|
20231027,154000,9945524650,32500,32500,32500,32500,0
|
|
20231027,153900,9945524650,32500,32500,32500,32500,0
|
|
20231027,153800,9945524650,32500,32500,32500,32500,0
|
|
20231027,153700,9945524650,32500,32500,32500,32500,0
|
|
20231027,153600,9945524650,32500,32500,32500,32500,0
|
|
20231027,153500,9945524650,32500,32500,32500,32500,0
|
|
20231027,153400,9945524650,32500,32500,32500,32500,0
|
|
20231027,153300,9945524650,32500,32500,32500,32500,0
|
|
20231027,153200,9945524650,32500,32500,32500,32500,0
|
|
20231027,153100,9945524650,32500,32500,32500,32500,0
|
|
20231027,153000,9945524650,32500,32500,32500,32500,7541
|
|
20231027,152900,9700442150,32350,32350,32350,32350,0
|
|
20231027,152800,9700442150,32350,32350,32350,32350,0
|
|
20231027,152700,9700442150,32350,32350,32350,32350,0
|
|
20231027,152600,9700442150,32350,32350,32350,32350,0
|
|
20231027,152500,9700442150,32350,32350,32350,32350,0
|
|
20231027,152400,9700442150,32350,32350,32350,32350,0
|
|
20231027,152300,9700442150,32350,32350,32350,32350,0
|
|
20231027,152200,9700442150,32350,32350,32350,32350,0
|
|
20231027,152100,9700442150,32350,32350,32350,32350,0
|
|
20231027,152000,9700442150,32350,32350,32350,32350,0
|
|
20231027,151900,9700442150,32350,32350,32400,32300,1017
|
|
20231027,151800,9667545200,32350,32300,32350,32300,863
|
|
20231027,151700,9639670150,32300,32350,32350,32300,228
|
|
20231027,151600,9632294900,32300,32300,32400,32300,502
|
|
20231027,151500,9616056500,32350,32350,32400,32350,2425
|
|
20231027,151400,9537555250,32350,32400,32450,32350,402
|
|
20231027,151300,9524532000,32450,32400,32450,32400,233
|
|
20231027,151200,9516980950,32400,32350,32400,32350,138
|
|
20231027,151100,9512509800,32350,32350,32400,32350,735
|
|
20231027,151000,9488701350,32350,32400,32450,32350,432
|
|
20231027,150900,9474704350,32400,32450,32450,32400,1741
|
|
20231027,150800,9418231800,32450,32450,32450,32400,220
|
|
20231027,150700,9411098150,32400,32450,32450,32400,204
|
|
20231027,150600,9404483050,32400,32400,32450,32350,154
|
|
20231027,150500,9399494500,32450,32400,32450,32350,206
|
|
20231027,150400,9392818100,32400,32350,32400,32350,984
|
|
20231027,150300,9360936600,32400,32400,32400,32350,150
|
|
20231027,150200,9356076700,32400,32400,32400,32350,271
|
|
20231027,150100,9347297200,32350,32350,32350,32350,76
|
|
20231027,150000,9344838600,32400,32400,32400,32350,59
|
|
20231027,145900,9342927050,32400,32350,32400,32350,166
|
|
20231027,145800,9337556800,32350,32400,32400,32350,476
|
|
20231027,145700,9322137750,32400,32400,32450,32400,227
|
|
20231027,145600,9314781400,32400,32450,32450,32400,113
|
|
20231027,145500,9311119800,32450,32400,32450,32300,1517
|
|
20231027,145400,9261912400,32400,32400,32400,32300,900
|
|
20231027,145300,9232793850,32400,32300,32400,32300,754
|
|
20231027,145200,9208400550,32300,32300,32350,32300,249
|
|
20231027,145100,9200357800,32350,32400,32400,32300,1534
|
|
20231027,145000,9150789550,32400,32400,32400,32350,499
|
|
20231027,144900,9134622000,32350,32350,32400,32350,1092
|
|
20231027,144800,9099295700,32350,32350,32400,32350,164
|
|
20231027,144700,9093985250,32400,32400,32400,32400,95
|
|
20231027,144600,9090907250,32400,32400,32400,32350,534
|
|
20231027,144500,9073613000,32350,32400,32400,32350,536
|
|
20231027,144400,9056246750,32400,32400,32400,32400,3
|
|
20231027,144300,9056149550,32350,32400,32400,32350,79
|
|
20231027,144200,9053590750,32350,32350,32400,32350,125
|
|
20231027,144100,9049541350,32450,32400,32450,32400,233
|
|
20231027,144000,9041987550,32400,32400,32400,32400,331
|
|
20231027,143900,9031263150,32450,32500,32500,32450,60
|
|
20231027,143800,9029314500,32500,32400,32500,32350,479
|
|
20231027,143700,9013795500,32500,32450,32500,32450,113
|
|
20231027,143600,9010126900,32450,32400,32450,32400,84
|
|
20231027,143500,9007404150,32400,32400,32400,32400,63
|
|
20231027,143400,9005362950,32400,32400,32500,32350,767
|
|
20231027,143300,8980512100,32400,32500,32500,32400,382
|
|
20231027,143200,8968126300,32450,32500,32500,32450,179
|
|
20231027,143100,8962311450,32500,32450,32500,32450,439
|
|
20231027,143000,8948052250,32450,32450,32450,32400,34
|
|
20231027,142900,8946949200,32450,32400,32450,32400,55
|
|
20231027,142800,8945167150,32350,32400,32450,32350,793
|
|
20231027,142700,8919459450,32350,32400,32400,32350,134
|
|
20231027,142600,8915122900,32400,32350,32400,32350,153
|
|
20231027,142500,8910171350,32400,32400,32400,32350,201
|
|
20231027,142400,8903668650,32400,32400,32450,32350,959
|
|
20231027,142300,8872600050,32400,32450,32450,32400,434
|
|
20231027,142200,8858532950,32450,32450,32450,32450,234
|
|
20231027,142100,8850939650,32450,32500,32500,32450,443
|
|
20231027,142000,8836545150,32500,32450,32500,32450,330
|
|
20231027,141900,8825835500,32450,32450,32450,32450,159
|
|
20231027,141800,8820675950,32450,32450,32450,32450,376
|
|
20231027,141700,8808474750,32450,32450,32450,32450,2
|
|
20231027,141600,8808409850,32400,32400,32450,32400,87
|
|
20231027,141500,8805587100,32350,32400,32450,32350,1128
|
|
20231027,141400,8769070000,32400,32400,32400,32400,324
|
|
20231027,141300,8758572400,32350,32400,32400,32350,48
|
|
20231027,141200,8757019200,32400,32400,32450,32350,1040
|
|
20231027,141100,8723322900,32400,32450,32500,32400,436
|
|
20231027,141000,8709174800,32450,32450,32450,32450,94
|
|
20231027,140900,8706124500,32500,32500,32500,32500,23
|
|
20231027,140800,8705377000,32450,32500,32500,32450,463
|
|
20231027,140700,8690352600,32500,32500,32500,32450,305
|
|
20231027,140600,8680455100,32500,32450,32500,32450,399
|
|
20231027,140500,8667506300,32500,32500,32550,32500,170
|
|
20231027,140400,8661980200,32500,32550,32550,32500,116
|
|
20231027,140300,8658210150,32550,32600,32600,32500,740
|
|
20231027,140200,8634128500,32550,32550,32550,32550,268
|
|
20231027,140100,8625405100,32550,32550,32550,32550,110
|
|
20231027,140000,8621824600,32550,32600,32600,32500,43
|
|
20231027,135900,8620424300,32600,32600,32600,32600,60
|
|
20231027,135800,8618468300,32600,32500,32600,32500,619
|
|
20231027,135700,8598334100,32500,32500,32500,32450,51
|
|
20231027,135600,8596677600,32500,32450,32500,32450,4
|
|
20231027,135500,8596547650,32450,32450,32500,32450,15
|
|
20231027,135400,8596060700,32500,32500,32550,32500,56
|
|
20231027,135300,8594240150,32500,32400,32500,32400,138
|
|
20231027,135200,8589759400,32400,32500,32550,32400,387
|
|
20231027,135100,8577198100,32550,32550,32550,32550,24
|
|
20231027,135000,8576416900,32500,32550,32600,32500,1209
|
|
20231027,134900,8537117450,32550,32500,32550,32500,239
|
|
20231027,134800,8529342150,32550,32600,32600,32500,128
|
|
20231027,134700,8525174550,32600,32550,32600,32550,227
|
|
20231027,134600,8517783100,32550,32600,32600,32550,80
|
|
20231027,134500,8515176300,32600,32600,32650,32550,1071
|
|
20231027,134400,8480293500,32600,32600,32600,32600,81
|
|
20231027,134300,8477652900,32600,32600,32600,32550,417
|
|
20231027,134200,8464066600,32600,32650,32650,32550,198
|
|
20231027,134100,8457608350,32600,32600,32650,32600,50
|
|
20231027,134000,8455976650,32600,32650,32650,32600,148
|
|
20231027,133900,8451148400,32650,32650,32650,32600,168
|
|
20231027,133800,8445663450,32650,32650,32700,32650,1070
|
|
20231027,133700,8410691350,32650,32550,32650,32550,2164
|
|
20231027,133600,8340165600,32550,32500,32550,32500,1210
|
|
20231027,133500,8300830200,32500,32450,32500,32450,1267
|
|
20231027,133400,8259713500,32450,32450,32450,32450,117
|
|
20231027,133300,8255916850,32450,32450,32450,32450,56
|
|
20231027,133200,8254099650,32450,32450,32450,32350,133
|
|
20231027,133100,8249785050,32350,32350,32450,32350,551
|
|
20231027,133000,8231940050,32350,32300,32350,32250,845
|
|
20231027,132900,8204634300,32300,32300,32350,32300,198
|
|
20231027,132800,8198238650,32300,32350,32350,32300,403
|
|
20231027,132700,8185221600,32300,32400,32400,32300,1178
|
|
20231027,132600,8147166800,32400,32400,32400,32350,791
|
|
20231027,132500,8121569800,32400,32400,32400,32350,240
|
|
20231027,132400,8113794350,32350,32400,32400,32300,421
|
|
20231027,132300,8100156550,32400,32300,32400,32300,201
|
|
20231027,132200,8093664150,32400,32300,32400,32300,241
|
|
20231027,132100,8085869850,32400,32300,32400,32300,91
|
|
20231027,132000,8082923050,32300,32200,32300,32200,1242
|
|
20231027,131900,8042906350,32150,32100,32200,32100,219
|
|
20231027,131800,8035873800,32100,32100,32200,32050,687
|
|
20231027,131700,8013817550,32100,32200,32200,32050,2977
|
|
20231027,131600,7918271550,32250,32300,32300,32250,879
|
|
20231027,131500,7889921300,32300,32450,32450,32300,787
|
|
20231027,131400,7864482000,32450,32450,32450,32350,444
|
|
20231027,131300,7850116900,32500,32400,32500,32350,712
|
|
20231027,131200,7827049500,32450,32500,32500,32400,666
|
|
20231027,131100,7805437050,32500,32500,32500,32500,101
|
|
20231027,131000,7802154550,32500,32550,32550,32500,231
|
|
20231027,130900,7794645200,32500,32550,32550,32500,24
|
|
20231027,130800,7793864050,32550,32550,32550,32500,110
|
|
20231027,130700,7790287150,32500,32500,32550,32500,131
|
|
20231027,130600,7786029150,32500,32500,32500,32500,726
|
|
20231027,130500,7762434150,32500,32450,32500,32450,273
|
|
20231027,130400,7753575200,32450,32500,32500,32450,42
|
|
20231027,130300,7752210250,32500,32450,32500,32450,222
|
|
20231027,130200,7745001750,32450,32500,32500,32450,441
|
|
20231027,130100,7730690450,32450,32500,32500,32450,103
|
|
20231027,130000,7727346150,32500,32450,32500,32450,165
|
|
20231027,125900,7721989300,32500,32500,32500,32500,49
|
|
20231027,125800,7720396800,32500,32450,32500,32450,30
|
|
20231027,125700,7719422950,32450,32500,32500,32450,24
|
|
20231027,125600,7718643000,32450,32450,32450,32450,164
|
|
20231027,125500,7713321200,32450,32400,32450,32400,9
|
|
20231027,125400,7713029200,32500,32350,32500,32350,918
|
|
20231027,125300,7683238100,32350,32350,32350,32350,194
|
|
20231027,125200,7676962200,32350,32350,32450,32350,371
|
|
20231027,125100,7664954400,32400,32450,32500,32400,576
|
|
20231027,125000,7646268650,32500,32500,32500,32500,686
|
|
20231027,124900,7623973650,32450,32500,32500,32450,29
|
|
20231027,124800,7623032400,32500,32400,32500,32400,240
|
|
20231027,124700,7615244400,32450,32400,32450,32400,501
|
|
20231027,124600,7599011100,32450,32450,32450,32400,343
|
|
20231027,124500,7587887250,32450,32500,32500,32450,149
|
|
20231027,124400,7583050950,32450,32500,32500,32450,854
|
|
20231027,124300,7555337300,32500,32550,32550,32500,1648
|
|
20231027,124200,7501775950,32550,32600,32600,32550,710
|
|
20231027,124100,7478664050,32600,32600,32600,32550,338
|
|
20231027,124000,7467645750,32600,32650,32650,32600,148
|
|
20231027,123900,7462817550,32650,32600,32650,32600,93
|
|
20231027,123800,7459782500,32600,32650,32650,32600,278
|
|
20231027,123700,7450719450,32600,32750,32750,32600,1720
|
|
20231027,123600,7394494800,32700,32700,32750,32700,179
|
|
20231027,123500,7388640200,32750,32750,32750,32750,6
|
|
20231027,123400,7388443700,32750,32700,32750,32700,144
|
|
20231027,123300,7383730200,32750,32750,32750,32700,423
|
|
20231027,123200,7369894550,32750,32750,32750,32750,131
|
|
20231027,123100,7365604300,32750,32800,32800,32700,299
|
|
20231027,123000,7355813900,32800,32800,32800,32750,87
|
|
20231027,122900,7352960500,32750,32750,32800,32750,119
|
|
20231027,122800,7349061650,32750,32750,32750,32750,100
|
|
20231027,122700,7345786650,32700,32800,32800,32700,32
|
|
20231027,122600,7344737950,32700,32750,32750,32700,691
|
|
20231027,122500,7322127750,32700,32700,32700,32700,106
|
|
20231027,122400,7318661550,32750,32750,32750,32750,28
|
|
20231027,122300,7317744550,32650,32750,32750,32650,59
|
|
20231027,122200,7315817300,32750,32700,32750,32700,169
|
|
20231027,122100,7310288950,32650,32600,32650,32600,874
|
|
20231027,122000,7281775600,32600,32600,32650,32600,359
|
|
20231027,121900,7270072150,32650,32700,32700,32650,792
|
|
20231027,121800,7244213300,32650,32700,32700,32650,430
|
|
20231027,121700,7230172500,32650,32650,32700,32650,99
|
|
20231027,121600,7226940100,32700,32750,32750,32700,409
|
|
20231027,121500,7213565550,32800,32800,32800,32800,30
|
|
20231027,121400,7212581550,32750,32700,32750,32700,213
|
|
20231027,121300,7205610950,32700,32700,32700,32700,8
|
|
20231027,121200,7205349350,32750,32750,32750,32750,37
|
|
20231027,121100,7204137600,32750,32750,32750,32750,0
|
|
20231027,121000,7204137600,32750,32750,32750,32650,1050
|
|
20231027,120900,7169770000,32800,32800,32800,32750,174
|
|
20231027,120800,7164069700,32800,32750,32800,32750,741
|
|
20231027,120700,7139788750,32700,32700,32700,32700,34
|
|
20231027,120600,7138676950,32700,32700,32750,32700,157
|
|
20231027,120500,7133541800,32700,32700,32700,32700,372
|
|
20231027,120400,7121377400,32700,32750,32750,32700,147
|
|
20231027,120300,7116563350,32750,32750,32750,32700,465
|
|
20231027,120200,7101356550,32700,32750,32750,32700,504
|
|
20231027,120100,7084875700,32750,32800,32800,32750,174
|
|
20231027,120000,7079177100,32800,32750,32800,32750,810
|
|
20231027,115900,7052648950,32800,32800,32850,32800,433
|
|
20231027,115800,7038445750,32850,32800,32850,32800,77
|
|
20231027,115700,7035917400,32800,32800,32850,32800,105
|
|
20231027,115600,7032472100,32800,32800,32850,32800,203
|
|
20231027,115500,7025813650,32800,32800,32850,32800,30
|
|
20231027,115400,7024829500,32800,32850,32850,32800,159
|
|
20231027,115300,7019612150,32850,32800,32850,32800,190
|
|
20231027,115200,7013380000,32800,32800,32850,32800,154
|
|
20231027,115100,7008328500,32850,32800,32850,32750,576
|
|
20231027,115000,6989432750,32800,32850,32850,32800,1670
|
|
20231027,114900,6934623700,32800,32850,32850,32800,460
|
|
20231027,114800,6919515000,32850,32850,32850,32800,342
|
|
20231027,114700,6908281200,32800,32900,32900,32800,832
|
|
20231027,114600,6880990300,32900,32900,32900,32900,23
|
|
20231027,114500,6880233600,32950,32900,33000,32850,1239
|
|
20231027,114400,6839489400,32950,33000,33000,32950,718
|
|
20231027,114300,6815828250,33000,32950,33000,32950,332
|
|
20231027,114200,6804872300,32950,33000,33000,32950,243
|
|
20231027,114100,6796858550,33000,33000,33000,32950,1050
|
|
20231027,114000,6762209550,32950,32950,32950,32950,84
|
|
20231027,113900,6759441750,32950,33000,33000,32900,90
|
|
20231027,113800,6756472950,33000,32950,33000,32900,948
|
|
20231027,113700,6725261000,33000,32950,33000,32950,308
|
|
20231027,113600,6715109200,32900,32950,32950,32900,36
|
|
20231027,113500,6713923350,32900,32950,33000,32900,611
|
|
20231027,113400,6693790900,32950,32950,32950,32950,21
|
|
20231027,113300,6693098950,33000,32900,33000,32900,457
|
|
20231027,113200,6678048300,32900,33000,33000,32900,1712
|
|
20231027,113100,6621643650,33000,33000,33000,32950,166
|
|
20231027,113000,6616166150,33000,33000,33050,33000,1390
|
|
20231027,112900,6570281550,33050,32950,33050,32950,3117
|
|
20231027,112800,6467420350,33000,32950,33000,32950,113
|
|
20231027,112700,6463691450,33000,32900,33000,32900,725
|
|
20231027,112600,6439802750,32950,32950,32950,32950,19
|
|
20231027,112500,6439176700,32950,33000,33000,32950,324
|
|
20231027,112400,6428499150,33000,32950,33000,32950,98
|
|
20231027,112300,6425268300,32950,32950,32950,32950,2279
|
|
20231027,112200,6350175250,32950,32900,32950,32900,43
|
|
20231027,112100,6348759450,32900,32900,32900,32850,617
|
|
20231027,112000,6328465600,32850,32900,32900,32850,175
|
|
20231027,111900,6322710600,32900,32900,32900,32850,73
|
|
20231027,111800,6320309050,32850,32900,32900,32850,215
|
|
20231027,111700,6313244550,32850,32900,32900,32850,73
|
|
20231027,111600,6310845450,32900,32850,32900,32800,724
|
|
20231027,111500,6287073350,32850,32850,32850,32850,82
|
|
20231027,111400,6284379650,32800,32900,32900,32800,902
|
|
20231027,111300,6254749300,32900,32950,32950,32900,236
|
|
20231027,111200,6246983900,32950,32900,32950,32900,1080
|
|
20231027,111100,6211450150,32900,32850,32900,32850,95
|
|
20231027,111000,6208325350,32900,32950,32950,32850,83
|
|
20231027,110900,6205594350,32850,32950,32950,32850,1023
|
|
20231027,110800,6171933700,32950,32950,33000,32950,1623
|
|
20231027,110700,6118455250,32900,32900,32950,32900,48
|
|
20231027,110600,6116875950,32900,32900,32950,32900,173
|
|
20231027,110500,6111182550,32900,32900,32900,32850,522
|
|
20231027,110400,6094009750,32800,32850,32900,32800,2189
|
|
20231027,110300,6022100400,32800,32800,32850,32800,135
|
|
20231027,110200,6017670700,32800,32800,32850,32800,45
|
|
20231027,110100,6016194600,32850,32800,32850,32800,658
|
|
20231027,110000,5994587200,32850,32800,32850,32800,342
|
|
20231027,105900,5983368050,32750,32750,32800,32750,643
|
|
20231027,105800,5962303800,32700,32800,32800,32700,1380
|
|
20231027,105700,5917115750,32750,32850,32850,32750,959
|
|
20231027,105600,5885677450,32800,32850,32850,32800,195
|
|
20231027,105500,5879276700,32800,32850,32900,32800,1306
|
|
20231027,105400,5836360300,32900,32900,32950,32900,114
|
|
20231027,105300,5832609400,32850,32800,32850,32800,324
|
|
20231027,105200,5821971900,32800,32850,32900,32800,727
|
|
20231027,105100,5798121100,32800,32900,32900,32800,289
|
|
20231027,105000,5788628800,32850,32750,32850,32750,766
|
|
20231027,104900,5763495500,32750,32900,32900,32750,1995
|
|
20231027,104800,5697970350,32950,32900,32950,32900,299
|
|
20231027,104700,5688121550,32900,32950,33000,32900,1133
|
|
20231027,104600,5650789100,32950,32950,33000,32950,400
|
|
20231027,104500,5637592650,32950,32900,33000,32900,375
|
|
20231027,104400,5625233050,32900,32950,32950,32900,366
|
|
20231027,104300,5613173650,32950,32900,32950,32900,1132
|
|
20231027,104200,5575874650,32900,32850,32950,32850,1150
|
|
20231027,104100,5538031050,32850,32800,32850,32800,1644
|
|
20231027,104000,5484026000,32800,32800,32850,32750,1683
|
|
20231027,103900,5428814350,32800,32850,32850,32800,587
|
|
20231027,103800,5409550850,32800,32800,32850,32800,596
|
|
20231027,103700,5389988400,32850,32800,32850,32750,746
|
|
20231027,103600,5365491800,32800,32800,32850,32750,1389
|
|
20231027,103500,5319929600,32800,32800,32850,32800,389
|
|
20231027,103400,5307157750,32800,32750,32850,32750,3325
|
|
20231027,103300,5198072700,32750,32600,32750,32600,2832
|
|
20231027,103200,5105498000,32600,32600,32650,32600,310
|
|
20231027,103100,5095383250,32600,32550,32600,32550,2643
|
|
20231027,103000,5009222550,32550,32550,32600,32500,212
|
|
20231027,102900,5002317100,32550,32550,32600,32500,2628
|
|
20231027,102800,4916776300,32550,32550,32550,32500,481
|
|
20231027,102700,4901125750,32550,32600,32600,32550,566
|
|
20231027,102600,4882687200,32600,32550,32600,32550,208
|
|
20231027,102500,4875910150,32550,32550,32600,32550,926
|
|
20231027,102400,4845765000,32550,32500,32550,32500,230
|
|
20231027,102300,4838279950,32550,32500,32550,32500,1676
|
|
20231027,102200,4783782200,32550,32500,32550,32450,1991
|
|
20231027,102100,4719035750,32500,32500,32550,32500,2674
|
|
20231027,102000,4632130500,32500,32400,32500,32400,2216
|
|
20231027,101900,4560218800,32450,32350,32450,32350,4069
|
|
20231027,101800,4428495450,32350,32300,32350,32300,237
|
|
20231027,101700,4420829050,32300,32300,32350,32300,1150
|
|
20231027,101600,4383654650,32300,32250,32300,32250,2613
|
|
20231027,101500,4299333200,32200,32100,32200,32100,4090
|
|
20231027,101400,4167741600,32100,32100,32150,32100,861
|
|
20231027,101300,4140101750,32150,32100,32150,32100,31
|
|
20231027,101200,4139106600,32100,32150,32150,32100,81
|
|
20231027,101100,4136503000,32150,32100,32150,32100,245
|
|
20231027,101000,4128626650,32100,32150,32200,32100,632
|
|
20231027,100900,4108322250,32150,32100,32150,32100,3080
|
|
20231027,100800,4009402050,32100,32100,32100,32100,364
|
|
20231027,100700,3997717650,32100,32050,32100,32050,1136
|
|
20231027,100600,3961300750,32000,32050,32050,32000,384
|
|
20231027,100500,3949008550,32000,32000,32000,32000,428
|
|
20231027,100400,3935312550,31950,31950,31950,31950,130
|
|
20231027,100300,3931159050,31950,31900,31950,31900,450
|
|
20231027,100200,3916794050,31900,31900,31950,31900,91
|
|
20231027,100100,3913891050,31900,31900,31900,31900,1296
|
|
20231027,100000,3872548650,31900,31800,31900,31800,2128
|
|
20231027,095900,3804865100,31800,31800,31800,31800,1150
|
|
20231027,095800,3768295100,31750,31850,31850,31750,1015
|
|
20231027,095700,3736020800,31850,31850,31900,31800,242
|
|
20231027,095600,3728313850,31900,31800,31900,31800,1948
|
|
20231027,095500,3666318150,31800,31900,31900,31800,1134
|
|
20231027,095400,3630197700,31900,32000,32000,31900,465
|
|
20231027,095300,3615359300,31900,32100,32100,31900,6811
|
|
20231027,095200,3396907300,32150,32150,32150,32100,863
|
|
20231027,095100,3369162300,32150,32100,32150,32050,1471
|
|
20231027,095000,3321935750,32100,32000,32100,32000,3711
|
|
20231027,094900,3203163300,32000,31950,32000,31950,604
|
|
20231027,094800,3183863200,31950,31900,31950,31900,103
|
|
20231027,094700,3180575850,31900,31950,31950,31900,252
|
|
20231027,094600,3172533550,31950,31850,31950,31850,797
|
|
20231027,094500,3147085900,31900,31800,31900,31800,2052
|
|
20231027,094400,3081737500,31800,31850,31850,31800,254
|
|
20231027,094300,3073656400,31900,31700,31900,31650,1706
|
|
20231027,094200,3019537200,31700,31650,31700,31650,448
|
|
20231027,094100,3005344750,31650,31650,31700,31600,3385
|
|
20231027,094000,2898307150,31650,31750,31750,31650,1255
|
|
20231027,093900,2858568950,31750,31700,31750,31700,723
|
|
20231027,093800,2835648150,31750,31800,31800,31700,578
|
|
20231027,093700,2817304900,31750,31800,31800,31750,1206
|
|
20231027,093600,2778992500,31850,31950,31950,31850,811
|
|
20231027,093500,2753138200,31950,31950,31950,31950,233
|
|
20231027,093400,2745693850,31950,32050,32050,31900,821
|
|
20231027,093300,2719454200,32000,32100,32100,32000,176
|
|
20231027,093200,2713813600,32000,32050,32100,32000,1662
|
|
20231027,093100,2660531850,32000,32000,32050,32000,1252
|
|
20231027,093000,2620432050,32000,31850,32000,31800,3450
|
|
20231027,092900,2510352100,31800,31900,31900,31800,1422
|
|
20231027,092800,2465053100,31900,31900,31900,31850,553
|
|
20231027,092700,2447414200,31900,32000,32000,31900,1077
|
|
20231027,092600,2413013900,32000,32000,32000,31900,3400
|
|
20231027,092500,2304380750,31950,32150,32150,31950,2270
|
|
20231027,092400,2231810400,32000,32100,32150,32000,2587
|
|
20231027,092300,2148838950,32100,32050,32150,32050,438
|
|
20231027,092200,2134779600,32100,32100,32150,32000,846
|
|
20231027,092100,2107661700,32150,31950,32150,31950,2127
|
|
20231027,092000,2039557350,31950,32050,32050,31950,905
|
|
20231027,091900,2010600650,32000,32100,32100,32000,1000
|
|
20231027,091800,1978532500,32100,32200,32200,32100,966
|
|
20231027,091700,1947481550,32200,32200,32250,32150,1149
|
|
20231027,091600,1910484200,32200,32250,32250,32150,1692
|
|
20231027,091500,1856013050,32250,32100,32250,32100,2591
|
|
20231027,091400,1772608850,32150,32000,32150,32000,942
|
|
20231027,091300,1742400200,32000,31700,32000,31700,4507
|
|
20231027,091200,1599174350,31750,31800,31800,31700,1513
|
|
20231027,091100,1551157200,31750,31850,31850,31750,945
|
|
20231027,091000,1521091700,31850,31950,32000,31800,1080
|
|
20231027,090900,1486680400,32000,32150,32150,32000,2381
|
|
20231027,090800,1410369000,32150,32150,32150,32100,1577
|
|
20231027,090700,1359678500,32150,32150,32200,32150,1892
|
|
20231027,090600,1298815200,32150,31950,32200,31950,3306
|
|
20231027,090500,1192791050,31950,32000,32050,31950,960
|
|
20231027,090400,1162093900,32050,32050,32050,31650,3295
|
|
20231027,090300,1056841800,31950,32050,32100,31850,3495
|
|
20231027,090200,944995850,32150,32300,32300,32000,2199
|
|
20231027,090100,874399050,32250,32350,32450,32200,4567
|
|
20231027,090000,726621900,32250,31650,32400,31650,22850
|