588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184500,6721016200,33150,33150,33150,33150,8421
|
|
20231030,184400,6721016200,33150,33150,33150,33150,0
|
|
20231030,184300,6721016200,33150,33150,33150,33150,0
|
|
20231030,184200,6721016200,33150,33150,33150,33150,0
|
|
20231030,184100,6721016200,33150,33150,33150,33150,0
|
|
20231030,184000,6721016200,33150,33150,33150,33150,0
|
|
20231030,183900,6721016200,33150,33150,33150,33150,0
|
|
20231030,183800,6721016200,33150,33150,33150,33150,0
|
|
20231030,183700,6721016200,33150,33150,33150,33150,0
|
|
20231030,183600,6721016200,33150,33150,33150,33150,0
|
|
20231030,183500,6721016200,33150,33150,33150,33150,0
|
|
20231030,183400,6721016200,33150,33150,33150,33150,0
|
|
20231030,183300,6721016200,33150,33150,33150,33150,0
|
|
20231030,183200,6721016200,33150,33150,33150,33150,0
|
|
20231030,183100,6721016200,33150,33150,33150,33150,0
|
|
20231030,183000,6721016200,33150,33150,33150,33150,0
|
|
20231030,182900,6721016200,33150,33150,33150,33150,0
|
|
20231030,182800,6721016200,33150,33150,33150,33150,0
|
|
20231030,182700,6721016200,33150,33150,33150,33150,0
|
|
20231030,182600,6721016200,33150,33150,33150,33150,0
|
|
20231030,182500,6721016200,33150,33150,33150,33150,0
|
|
20231030,182400,6721016200,33150,33150,33150,33150,0
|
|
20231030,182300,6721016200,33150,33150,33150,33150,0
|
|
20231030,182200,6721016200,33150,33150,33150,33150,0
|
|
20231030,182100,6721016200,33150,33150,33150,33150,0
|
|
20231030,182000,6721016200,33150,33150,33150,33150,0
|
|
20231030,181900,6721016200,33150,33150,33150,33150,0
|
|
20231030,181800,6721016200,33150,33150,33150,33150,0
|
|
20231030,181700,6721016200,33150,33150,33150,33150,0
|
|
20231030,181600,6721016200,33150,33150,33150,33150,0
|
|
20231030,181500,6721016200,33150,33150,33150,33150,8421
|
|
20231030,181400,6721016200,33150,33150,33150,33150,0
|
|
20231030,181300,6721016200,33150,33150,33150,33150,0
|
|
20231030,181200,6721016200,33150,33150,33150,33150,0
|
|
20231030,181100,6721016200,33150,33150,33150,33150,0
|
|
20231030,181000,6721016200,33150,33150,33150,33150,0
|
|
20231030,180900,6721016200,33150,33150,33150,33150,0
|
|
20231030,180800,6721016200,33150,33150,33150,33150,0
|
|
20231030,180700,6721016200,33150,33150,33150,33150,0
|
|
20231030,180600,6721016200,33150,33150,33150,33150,0
|
|
20231030,180500,6721016200,33150,33150,33150,33150,0
|
|
20231030,180400,6721016200,33150,33150,33150,33150,0
|
|
20231030,180300,6721016200,33150,33150,33150,33150,0
|
|
20231030,180200,6721016200,33150,33150,33150,33150,0
|
|
20231030,180100,6721016200,33150,33150,33150,33150,0
|
|
20231030,180000,6721016200,33150,33150,33150,33150,0
|
|
20231030,175900,6721016200,33150,33150,33150,33150,0
|
|
20231030,175800,6721016200,33150,33150,33150,33150,0
|
|
20231030,175700,6721016200,33150,33150,33150,33150,0
|
|
20231030,175600,6721016200,33150,33150,33150,33150,0
|
|
20231030,175500,6721016200,33150,33150,33150,33150,0
|
|
20231030,175400,6721016200,33150,33150,33150,33150,0
|
|
20231030,175300,6721016200,33150,33150,33150,33150,0
|
|
20231030,175200,6721016200,33150,33150,33150,33150,0
|
|
20231030,175100,6721016200,33150,33150,33150,33150,0
|
|
20231030,175000,6721016200,33150,33150,33150,33150,0
|
|
20231030,174900,6721016200,33150,33150,33150,33150,0
|
|
20231030,174800,6721016200,33150,33150,33150,33150,0
|
|
20231030,174700,6721016200,33150,33150,33150,33150,0
|
|
20231030,174600,6721016200,33150,33150,33150,33150,0
|
|
20231030,174500,6721016200,33150,33150,33150,33150,8421
|
|
20231030,174400,6721016200,33150,33150,33150,33150,0
|
|
20231030,174300,6721016200,33150,33150,33150,33150,0
|
|
20231030,174200,6721016200,33150,33150,33150,33150,0
|
|
20231030,174100,6721016200,33150,33150,33150,33150,0
|
|
20231030,174000,6721016200,33150,33150,33150,33150,0
|
|
20231030,173900,6721016200,33150,33150,33150,33150,0
|
|
20231030,173800,6721016200,33150,33150,33150,33150,0
|
|
20231030,173700,6721016200,33150,33150,33150,33150,0
|
|
20231030,173600,6721016200,33150,33150,33150,33150,0
|
|
20231030,173500,6721016200,33150,33150,33150,33150,0
|
|
20231030,173400,6721016200,33150,33150,33150,33150,0
|
|
20231030,173300,6721016200,33150,33150,33150,33150,0
|
|
20231030,173200,6721016200,33150,33150,33150,33150,0
|
|
20231030,173100,6721016200,33150,33150,33150,33150,0
|
|
20231030,173000,6721016200,33150,33150,33150,33150,0
|
|
20231030,172900,6721016200,33150,33150,33150,33150,0
|
|
20231030,172800,6721016200,33150,33150,33150,33150,0
|
|
20231030,172700,6721016200,33150,33150,33150,33150,0
|
|
20231030,172600,6721016200,33150,33150,33150,33150,0
|
|
20231030,172500,6721016200,33150,33150,33150,33150,0
|
|
20231030,172400,6721016200,33150,33150,33150,33150,0
|
|
20231030,172300,6721016200,33150,33150,33150,33150,0
|
|
20231030,172200,6721016200,33150,33150,33150,33150,0
|
|
20231030,172100,6721016200,33150,33150,33150,33150,0
|
|
20231030,172000,6721016200,33150,33150,33150,33150,0
|
|
20231030,171900,6721016200,33150,33150,33150,33150,0
|
|
20231030,171800,6721016200,33150,33150,33150,33150,0
|
|
20231030,171700,6721016200,33150,33150,33150,33150,0
|
|
20231030,171600,6721016200,33150,33150,33150,33150,0
|
|
20231030,171500,6721016200,33150,33150,33150,33150,8421
|
|
20231030,171400,6721016200,33150,33150,33150,33150,0
|
|
20231030,171300,6721016200,33150,33150,33150,33150,0
|
|
20231030,171200,6721016200,33150,33150,33150,33150,0
|
|
20231030,171100,6721016200,33150,33150,33150,33150,0
|
|
20231030,171000,6721016200,33150,33150,33150,33150,0
|
|
20231030,170900,6721016200,33150,33150,33150,33150,0
|
|
20231030,170800,6721016200,33150,33150,33150,33150,0
|
|
20231030,170700,6721016200,33150,33150,33150,33150,0
|
|
20231030,170600,6721016200,33150,33150,33150,33150,0
|
|
20231030,170500,6721016200,33150,33150,33150,33150,0
|
|
20231030,170400,6721016200,33150,33150,33150,33150,0
|
|
20231030,170300,6721016200,33150,33150,33150,33150,0
|
|
20231030,170200,6721016200,33150,33150,33150,33150,0
|
|
20231030,170100,6721016200,33150,33150,33150,33150,0
|
|
20231030,170000,6721016200,33150,33150,33150,33150,0
|
|
20231030,165900,6721016200,33150,33150,33150,33150,0
|
|
20231030,165800,6721016200,33150,33150,33150,33150,0
|
|
20231030,165700,6721016200,33150,33150,33150,33150,0
|
|
20231030,165600,6721016200,33150,33150,33150,33150,0
|
|
20231030,165500,6721016200,33150,33150,33150,33150,0
|
|
20231030,165400,6721016200,33150,33150,33150,33150,0
|
|
20231030,165300,6721016200,33150,33150,33150,33150,0
|
|
20231030,165200,6721016200,33150,33150,33150,33150,0
|
|
20231030,165100,6721016200,33150,33150,33150,33150,0
|
|
20231030,165000,6721016200,33150,33150,33150,33150,0
|
|
20231030,164900,6721016200,33150,33150,33150,33150,0
|
|
20231030,164800,6721016200,33150,33150,33150,33150,0
|
|
20231030,164700,6721016200,33150,33150,33150,33150,0
|
|
20231030,164600,6721016200,33150,33150,33150,33150,0
|
|
20231030,164500,6721016200,33150,33150,33150,33150,8421
|
|
20231030,164400,6721016200,33150,33150,33150,33150,0
|
|
20231030,164300,6721016200,33150,33150,33150,33150,0
|
|
20231030,164200,6721016200,33150,33150,33150,33150,0
|
|
20231030,164100,6721016200,33150,33150,33150,33150,0
|
|
20231030,164000,6721016200,33150,33150,33150,33150,0
|
|
20231030,163900,6721016200,33150,33150,33150,33150,0
|
|
20231030,163800,6721016200,33150,33150,33150,33150,0
|
|
20231030,163700,6721016200,33150,33150,33150,33150,0
|
|
20231030,163600,6721016200,33150,33150,33150,33150,0
|
|
20231030,163500,6721016200,33150,33150,33150,33150,0
|
|
20231030,163400,6721016200,33150,33150,33150,33150,0
|
|
20231030,163300,6721016200,33150,33150,33150,33150,0
|
|
20231030,163200,6721016200,33150,33150,33150,33150,0
|
|
20231030,163100,6721016200,33150,33150,33150,33150,0
|
|
20231030,163000,6721016200,33150,33150,33150,33150,0
|
|
20231030,162900,6721016200,33150,33150,33150,33150,0
|
|
20231030,162800,6721016200,33150,33150,33150,33150,0
|
|
20231030,162700,6721016200,33150,33150,33150,33150,0
|
|
20231030,162600,6721016200,33150,33150,33150,33150,0
|
|
20231030,162500,6721016200,33150,33150,33150,33150,0
|
|
20231030,162400,6721016200,33150,33150,33150,33150,0
|
|
20231030,162300,6721016200,33150,33150,33150,33150,0
|
|
20231030,162200,6721016200,33150,33150,33150,33150,0
|
|
20231030,162100,6721016200,33150,33150,33150,33150,0
|
|
20231030,162000,6721016200,33150,33150,33150,33150,0
|
|
20231030,161900,6721016200,33150,33150,33150,33150,0
|
|
20231030,161800,6721016200,33150,33150,33150,33150,0
|
|
20231030,161700,6721016200,33150,33150,33150,33150,0
|
|
20231030,161600,6721016200,33150,33150,33150,33150,0
|
|
20231030,161500,6721016200,33150,33150,33150,33150,8421
|
|
20231030,161400,6721016200,33150,33150,33150,33150,0
|
|
20231030,161300,6721016200,33150,33150,33150,33150,0
|
|
20231030,161200,6721016200,33150,33150,33150,33150,0
|
|
20231030,161100,6721016200,33150,33150,33150,33150,0
|
|
20231030,161000,6721016200,33150,33150,33150,33150,0
|
|
20231030,160900,6721016200,33150,33150,33150,33150,0
|
|
20231030,160800,6721016200,33150,33150,33150,33150,0
|
|
20231030,160700,6721016200,33150,33150,33150,33150,0
|
|
20231030,160600,6721016200,33150,33150,33150,33150,0
|
|
20231030,160500,6721016200,33150,33150,33150,33150,0
|
|
20231030,160400,6721016200,33150,33150,33150,33150,0
|
|
20231030,160300,6721016200,33150,33150,33150,33150,0
|
|
20231030,160200,6721016200,33150,33150,33150,33150,0
|
|
20231030,160100,6721016200,33150,33150,33150,33150,0
|
|
20231030,160000,6721016200,33150,33150,33150,33150,0
|
|
20231030,155900,6721016200,33150,33150,33150,33150,0
|
|
20231030,155800,6721016200,33150,33150,33150,33150,0
|
|
20231030,155700,6721016200,33150,33150,33150,33150,0
|
|
20231030,155600,6721016200,33150,33150,33150,33150,0
|
|
20231030,155500,6721016200,33150,33150,33150,33150,0
|
|
20231030,155400,6721016200,33150,33150,33150,33150,0
|
|
20231030,155300,6721016200,33150,33150,33150,33150,0
|
|
20231030,155200,6721016200,33150,33150,33150,33150,0
|
|
20231030,155100,6721016200,33150,33150,33150,33150,0
|
|
20231030,155000,6721016200,33150,33150,33150,33150,0
|
|
20231030,154900,6721016200,33150,33150,33150,33150,0
|
|
20231030,154800,6721016200,33150,33150,33150,33150,0
|
|
20231030,154700,6721016200,33150,33150,33150,33150,0
|
|
20231030,154600,6721016200,33150,33150,33150,33150,0
|
|
20231030,154500,6721016200,33150,33150,33150,33150,8421
|
|
20231030,154400,6721016200,33150,33150,33150,33150,0
|
|
20231030,154300,6721016200,33150,33150,33150,33150,0
|
|
20231030,154200,6721016200,33150,33150,33150,33150,0
|
|
20231030,154100,6721016200,33150,33150,33150,33150,0
|
|
20231030,154000,6721016200,33150,33150,33150,33150,0
|
|
20231030,153900,6721016200,33150,33150,33150,33150,0
|
|
20231030,153800,6721016200,33150,33150,33150,33150,0
|
|
20231030,153700,6721016200,33150,33150,33150,33150,0
|
|
20231030,153600,6721016200,33150,33150,33150,33150,0
|
|
20231030,153500,6721016200,33150,33150,33150,33150,0
|
|
20231030,153400,6721016200,33150,33150,33150,33150,0
|
|
20231030,153300,6721016200,33150,33150,33150,33150,0
|
|
20231030,153200,6721016200,33150,33150,33150,33150,0
|
|
20231030,153100,6721016200,33150,33150,33150,33150,0
|
|
20231030,153000,6721016200,33150,33150,33150,33150,8421
|
|
20231030,152900,6441860050,33150,33150,33150,33150,0
|
|
20231030,152800,6441860050,33150,33150,33150,33150,0
|
|
20231030,152700,6441860050,33150,33150,33150,33150,0
|
|
20231030,152600,6441860050,33150,33150,33150,33150,0
|
|
20231030,152500,6441860050,33150,33150,33150,33150,0
|
|
20231030,152400,6441860050,33150,33150,33150,33150,0
|
|
20231030,152300,6441860050,33150,33150,33150,33150,0
|
|
20231030,152200,6441860050,33150,33150,33150,33150,0
|
|
20231030,152100,6441860050,33150,33150,33150,33150,0
|
|
20231030,152000,6441860050,33150,33150,33150,33150,0
|
|
20231030,151900,6441860050,33150,33150,33150,33100,175
|
|
20231030,151800,6436059800,33150,33100,33150,33100,262
|
|
20231030,151700,6427374800,33150,33150,33150,33150,179
|
|
20231030,151600,6421440950,33150,33100,33150,33050,785
|
|
20231030,151500,6395455450,33100,33100,33100,33050,497
|
|
20231030,151400,6379009750,33100,33100,33100,33050,268
|
|
20231030,151300,6370148300,33100,33000,33100,32950,1579
|
|
20231030,151200,6318020350,33000,33000,33000,32950,192
|
|
20231030,151100,6311685800,33000,32950,33000,32950,177
|
|
20231030,151000,6305844850,33000,33050,33050,32950,844
|
|
20231030,150900,6277990950,33000,33000,33050,33000,491
|
|
20231030,150800,6261783450,33050,33050,33050,33050,89
|
|
20231030,150700,6258842000,33050,33050,33050,33050,10
|
|
20231030,150600,6258511500,33050,33050,33050,33050,105
|
|
20231030,150500,6255041250,33050,33000,33050,33000,52
|
|
20231030,150400,6253323450,33050,33000,33050,33000,16
|
|
20231030,150300,6252794700,33050,33000,33050,33000,82
|
|
20231030,150200,6250085100,33050,33050,33050,33050,159
|
|
20231030,150100,6244830150,33050,33000,33050,33000,1249
|
|
20231030,150000,6203613000,33000,32950,33000,32950,100
|
|
20231030,145900,6200316750,33000,32950,33000,32950,123
|
|
20231030,145800,6196263850,32950,32950,33000,32950,125
|
|
20231030,145700,6192145050,33000,32950,33000,32950,275
|
|
20231030,145600,6183082100,33000,33000,33000,32950,64
|
|
20231030,145500,6180970600,33000,32950,33000,32950,215
|
|
20231030,145400,6173880900,33000,33000,33000,32950,30
|
|
20231030,145300,6172891250,32950,32950,33000,32950,282
|
|
20231030,145200,6163587150,32950,32950,32950,32950,133
|
|
20231030,145100,6159204800,32900,32950,32950,32900,142
|
|
20231030,145000,6154528900,32950,32850,32950,32850,656
|
|
20231030,144900,6132946450,32900,32900,32900,32850,143
|
|
20231030,144800,6128246900,32850,32900,32900,32850,71
|
|
20231030,144700,6125913500,32900,32900,32900,32900,42
|
|
20231030,144600,6124531700,32900,32900,32900,32850,228
|
|
20231030,144500,6117035200,32900,33000,33000,32900,2282
|
|
20231030,144400,6041865050,32950,32950,33000,32950,112
|
|
20231030,144300,6038172900,33000,32950,33000,32950,14
|
|
20231030,144200,6037711500,33000,33000,33000,33000,25
|
|
20231030,144100,6036886500,33000,33000,33000,33000,132
|
|
20231030,144000,6032530500,33000,33000,33000,32950,124
|
|
20231030,143900,6028440050,33050,32950,33050,32950,45
|
|
20231030,143800,6026953200,32950,32950,32950,32950,6
|
|
20231030,143700,6026755500,33050,33000,33050,32950,23
|
|
20231030,143600,6025996950,32950,33050,33050,32950,60
|
|
20231030,143500,6024014900,32950,33000,33000,32950,1056
|
|
20231030,143400,5989208550,32950,33000,33000,32950,137
|
|
20231030,143300,5984688200,33050,33050,33050,32950,97
|
|
20231030,143200,5981484000,33050,33050,33050,32950,86
|
|
20231030,143100,5978642500,33000,33050,33050,33000,483
|
|
20231030,143000,5962699650,33050,33000,33050,33000,116
|
|
20231030,142900,5958866950,33000,33050,33050,33000,102
|
|
20231030,142800,5955500900,33000,33000,33050,33000,56
|
|
20231030,142700,5953651600,33050,33000,33050,33000,904
|
|
20231030,142600,5923818000,33000,33000,33000,32950,296
|
|
20231030,142500,5914050550,33050,33100,33100,33000,401
|
|
20231030,142400,5900813750,33100,33100,33100,33050,279
|
|
20231030,142300,5891583700,33100,33050,33100,33050,233
|
|
20231030,142200,5883877000,33050,32950,33100,32950,31
|
|
20231030,142100,5882852250,33100,33000,33100,32950,1322
|
|
20231030,142000,5839211500,32950,33000,33000,32950,88
|
|
20231030,141900,5836307550,32950,32950,33000,32950,239
|
|
20231030,141800,5828428050,33000,32950,33000,32950,27
|
|
20231030,141700,5827537150,33000,32950,33000,32950,96
|
|
20231030,141600,5824372750,32950,32950,33000,32950,152
|
|
20231030,141500,5819364050,32950,32950,33000,32950,69
|
|
20231030,141400,5817087750,33000,32900,33000,32900,2
|
|
20231030,141300,5817021850,32900,32900,32900,32900,1
|
|
20231030,141200,5816988950,33000,32950,33000,32900,1283
|
|
20231030,141100,5774761350,32950,33000,33000,32950,405
|
|
20231030,141000,5761416050,32950,32950,33000,32950,438
|
|
20231030,140900,5746983900,32950,33000,33000,32950,425
|
|
20231030,140800,5732963550,33000,32950,33000,32900,2833
|
|
20231030,140700,5639737750,32950,32950,33000,32900,1243
|
|
20231030,140600,5598791600,33000,33050,33100,32950,3260
|
|
20231030,140500,5491199450,33100,33150,33150,33100,957
|
|
20231030,140400,5459517650,33150,33150,33150,33100,154
|
|
20231030,140300,5454412650,33150,33100,33150,33100,122
|
|
20231030,140200,5450371550,33150,33150,33150,33150,15
|
|
20231030,140100,5449874300,33150,33150,33150,33100,83
|
|
20231030,140000,5447122900,33150,33150,33200,33150,191
|
|
20231030,135900,5440790100,33200,33150,33200,33150,132
|
|
20231030,135800,5436408650,33150,33200,33200,33150,11
|
|
20231030,135700,5436043950,33200,33150,33200,33150,562
|
|
20231030,135600,5417412850,33200,33150,33200,33150,52
|
|
20231030,135500,5415686950,33200,33200,33200,33200,94
|
|
20231030,135400,5412566150,33250,33250,33250,33250,21
|
|
20231030,135300,5411867900,33250,33250,33250,33250,37
|
|
20231030,135200,5410637650,33250,33200,33250,33200,98
|
|
20231030,135100,5407381050,33250,33150,33250,33150,816
|
|
20231030,135000,5380314400,33200,33200,33200,33200,35
|
|
20231030,134900,5379152400,33200,33200,33200,33200,176
|
|
20231030,134800,5373309200,33250,33250,33250,33250,435
|
|
20231030,134700,5358845450,33250,33150,33250,33150,262
|
|
20231030,134600,5350150100,33200,33250,33250,33150,580
|
|
20231030,134500,5330891500,33250,33200,33250,33200,328
|
|
20231030,134400,5319998250,33200,33200,33200,33150,79
|
|
20231030,134300,5317375850,33200,33200,33200,33150,184
|
|
20231030,134200,5311267400,33200,33200,33200,33200,89
|
|
20231030,134100,5308312600,33200,33250,33250,33200,234
|
|
20231030,134000,5300543550,33250,33200,33250,33200,77
|
|
20231030,133900,5297985800,33200,33200,33250,33200,91
|
|
20231030,133800,5294963850,33200,33150,33200,33150,67
|
|
20231030,133700,5292739550,33200,33150,33200,33150,44
|
|
20231030,133600,5291279150,33150,33200,33200,33150,28
|
|
20231030,133500,5290350000,33200,33200,33200,33150,240
|
|
20231030,133400,5282382100,33150,33200,33200,33150,250
|
|
20231030,133300,5274094350,33200,33250,33250,33200,501
|
|
20231030,133200,5257459100,33250,33300,33400,33250,631
|
|
20231030,133100,5236455300,33400,33350,33400,33350,529
|
|
20231030,133000,5218812850,33350,33300,33350,33300,327
|
|
20231030,132900,5207907500,33350,33350,33350,33300,46
|
|
20231030,132800,5206373900,33300,33300,33300,33300,0
|
|
20231030,132700,5206373900,33300,33300,33350,33300,300
|
|
20231030,132600,5196380600,33300,33350,33350,33300,49
|
|
20231030,132500,5194748350,33350,33350,33350,33350,219
|
|
20231030,132400,5187444700,33350,33350,33350,33250,1080
|
|
20231030,132300,5151481050,33300,33400,33400,33300,449
|
|
20231030,132200,5136503250,33450,33450,33450,33400,456
|
|
20231030,132100,5121260000,33500,33600,33600,33450,1488
|
|
20231030,132000,5071349850,33650,33650,33650,33600,440
|
|
20231030,131900,5056557250,33650,33650,33650,33600,86
|
|
20231030,131800,5053665850,33650,33650,33650,33550,658
|
|
20231030,131700,5031556150,33650,33650,33650,33600,651
|
|
20231030,131600,5009677450,33600,33500,33650,33500,4211
|
|
20231030,131500,4868312600,33500,33500,33550,33500,340
|
|
20231030,131400,4856909850,33500,33500,33500,33400,4336
|
|
20231030,131300,4711665350,33500,33400,33500,33400,4267
|
|
20231030,131200,4569000250,33400,33350,33400,33300,1908
|
|
20231030,131100,4505375650,33350,33300,33350,33300,161
|
|
20231030,131000,4500006800,33300,33300,33300,33300,96
|
|
20231030,130900,4496810000,33300,33350,33350,33300,248
|
|
20231030,130800,4488548650,33300,33300,33300,33250,72
|
|
20231030,130700,4486151550,33300,33300,33300,33300,125
|
|
20231030,130600,4481989050,33300,33300,33300,33300,200
|
|
20231030,130500,4475329050,33300,33300,33300,33250,128
|
|
20231030,130400,4471066850,33300,33300,33300,33250,90
|
|
20231030,130300,4468070850,33300,33300,33300,33250,226
|
|
20231030,130200,4460545150,33300,33300,33300,33300,46
|
|
20231030,130100,4459013350,33250,33350,33350,33250,302
|
|
20231030,130000,4448954250,33350,33350,33350,33350,195
|
|
20231030,125900,4442451000,33350,33350,33350,33350,110
|
|
20231030,125800,4438782500,33350,33300,33350,33300,242
|
|
20231030,125700,4430713450,33300,33300,33300,33300,213
|
|
20231030,125600,4423620550,33300,33300,33300,33250,29
|
|
20231030,125500,4422655850,33300,33250,33300,33250,182
|
|
20231030,125400,4416595300,33300,33250,33300,33250,234
|
|
20231030,125300,4408803450,33250,33300,33300,33250,477
|
|
20231030,125200,4392919850,33300,33300,33300,33300,42
|
|
20231030,125100,4391521250,33250,33150,33300,33150,1329
|
|
20231030,125000,4347390450,33150,33150,33150,33150,658
|
|
20231030,124900,4325577750,33150,33200,33200,33100,594
|
|
20231030,124800,4305886550,33150,33200,33200,33150,84
|
|
20231030,124700,4303101000,33200,33200,33200,33200,26
|
|
20231030,124600,4302237800,33200,33200,33200,33200,19
|
|
20231030,124500,4301607000,33150,33250,33250,33150,25
|
|
20231030,124400,4300776300,33250,33200,33250,33150,371
|
|
20231030,124300,4288454100,33250,33300,33300,33250,58
|
|
20231030,124200,4286525200,33200,33300,33350,33200,4369
|
|
20231030,124100,4141038200,33350,33250,33350,33250,2247
|
|
20231030,124000,4066227100,33250,33250,33250,33200,149
|
|
20231030,123900,4061278800,33250,33250,33250,33200,406
|
|
20231030,123800,4047780800,33200,33300,33300,33200,337
|
|
20231030,123700,4036576900,33300,33300,33300,33300,23
|
|
20231030,123600,4035811000,33300,33300,33300,33300,82
|
|
20231030,123500,4033080400,33300,33250,33300,33250,73
|
|
20231030,123400,4030650200,33300,33250,33300,33250,824
|
|
20231030,123300,4003250200,33250,33200,33250,33200,129
|
|
20231030,123200,3998962850,33200,33200,33200,33200,52
|
|
20231030,123100,3997236450,33200,33200,33200,33200,823
|
|
20231030,123000,3969912850,33200,33150,33200,33150,425
|
|
20231030,122900,3955813100,33150,33150,33200,33150,83
|
|
20231030,122800,3953058700,33200,33150,33200,33150,129
|
|
20231030,122700,3948780600,33150,33150,33200,33150,60
|
|
20231030,122600,3946790800,33200,33200,33200,33150,150
|
|
20231030,122500,3941816050,33150,33150,33150,33150,86
|
|
20231030,122400,3938965150,33200,33150,33200,33150,96
|
|
20231030,122300,3935781750,33200,33200,33200,33150,432
|
|
20231030,122200,3921451500,33200,33200,33200,33200,25
|
|
20231030,122100,3920621500,33200,33200,33200,33100,32
|
|
20231030,122000,3919559200,33150,33050,33150,33050,1193
|
|
20231030,121900,3880031150,33050,33050,33050,33050,106
|
|
20231030,121800,3876527850,33050,33050,33050,33050,81
|
|
20231030,121700,3873850800,33000,32950,33000,32950,745
|
|
20231030,121600,3849287450,32950,32900,32950,32900,327
|
|
20231030,121500,3838527550,32900,32950,32950,32900,263
|
|
20231030,121400,3829872600,32950,32900,32950,32900,668
|
|
20231030,121300,3807876900,32900,32900,32950,32850,561
|
|
20231030,121200,3789423450,32900,32900,32950,32900,330
|
|
20231030,121100,3778563600,32900,32950,32950,32900,158
|
|
20231030,121000,3773365300,32950,32950,32950,32900,99
|
|
20231030,120900,3770105200,32900,32900,32950,32900,394
|
|
20231030,120800,3757141600,32900,32950,32950,32900,545
|
|
20231030,120700,3739197700,32950,33050,33050,32950,2443
|
|
20231030,120600,3658552100,33100,33100,33100,33050,150
|
|
20231030,120500,3653591850,33100,33150,33150,33050,720
|
|
20231030,120400,3629762550,33150,33150,33150,33100,469
|
|
20231030,120300,3614215600,33150,33150,33150,33100,49
|
|
20231030,120200,3612591550,33150,33150,33150,33150,60
|
|
20231030,120100,3610602550,33150,33150,33150,33150,21
|
|
20231030,120000,3609906400,33150,33150,33150,33100,29
|
|
20231030,115900,3608945350,33150,33100,33150,33100,815
|
|
20231030,115800,3581968800,33100,33100,33100,33100,1
|
|
20231030,115700,3581935700,33050,33100,33100,33050,180
|
|
20231030,115600,3575985200,33100,33100,33100,33050,64
|
|
20231030,115500,3573867300,33100,33100,33100,33100,6
|
|
20231030,115400,3573668700,33100,33100,33100,33050,197
|
|
20231030,115300,3567152600,33100,33100,33100,33100,11
|
|
20231030,115200,3566788500,33050,33100,33100,33050,5
|
|
20231030,115100,3566623200,33050,33050,33100,33050,67
|
|
20231030,115000,3564406100,33050,33050,33050,33050,4
|
|
20231030,114900,3564273900,33100,33100,33100,33100,315
|
|
20231030,114800,3553847400,33100,33100,33100,33100,44
|
|
20231030,114700,3552391000,33100,33100,33100,33000,466
|
|
20231030,114600,3536983000,33150,33150,33150,33150,94
|
|
20231030,114500,3533866900,33150,33150,33150,33150,26
|
|
20231030,114400,3533005000,33150,33150,33150,33150,6
|
|
20231030,114300,3532806100,33150,33100,33150,33100,72
|
|
20231030,114200,3530419450,33150,33200,33200,33150,207
|
|
20231030,114100,3523556350,33200,33200,33200,33200,10
|
|
20231030,114000,3523224350,33200,33200,33200,33200,42
|
|
20231030,113900,3521829950,33200,33200,33200,33200,35
|
|
20231030,113800,3520667950,33200,33200,33200,33200,65
|
|
20231030,113700,3518509950,33200,33150,33200,33150,14
|
|
20231030,113600,3518045550,33200,33200,33200,33150,156
|
|
20231030,113500,3512867850,33150,33150,33200,33150,43
|
|
20231030,113400,3511440500,33150,33200,33200,33150,105
|
|
20231030,113300,3507954750,33150,33200,33200,33150,49
|
|
20231030,113200,3506328300,33200,33200,33250,33200,864
|
|
20231030,113100,3477643350,33200,33250,33250,33200,231
|
|
20231030,113000,3469962650,33250,33250,33250,33200,62
|
|
20231030,112900,3467901250,33250,33250,33250,33200,157
|
|
20231030,112800,3462681050,33200,33200,33200,33200,1474
|
|
20231030,112700,3413744250,33200,33150,33200,33150,70
|
|
20231030,112600,3411421600,33150,33200,33200,33150,112
|
|
20231030,112500,3407706500,33200,33200,33200,33150,22
|
|
20231030,112400,3406976950,33150,33150,33150,33150,236
|
|
20231030,112300,3399153550,33150,33150,33150,33150,40
|
|
20231030,112200,3397827550,33150,33150,33150,33100,161
|
|
20231030,112100,3392495450,33150,33100,33150,33100,83
|
|
20231030,112000,3389745700,33100,33100,33100,33100,142
|
|
20231030,111900,3385045500,33100,33100,33100,33050,173
|
|
20231030,111800,3379321950,33100,33100,33100,33050,39
|
|
20231030,111700,3378031150,33050,33000,33050,33000,982
|
|
20231030,111600,3345578550,33000,33000,33050,33000,331
|
|
20231030,111500,3334654200,33000,33050,33050,33000,241
|
|
20231030,111400,3326699650,33050,33100,33100,33050,97
|
|
20231030,111300,3323492400,33050,33050,33050,33050,77
|
|
20231030,111200,3320947550,33050,33000,33100,33000,345
|
|
20231030,111100,3309535400,33000,33100,33100,33000,945
|
|
20231030,111000,3278301950,33100,33150,33150,33050,877
|
|
20231030,110900,3249289150,33150,33100,33150,33100,223
|
|
20231030,110800,3241906350,33100,33100,33150,33100,991
|
|
20231030,110700,3209102550,33150,33200,33200,33150,403
|
|
20231030,110600,3195742950,33200,33200,33200,33200,98
|
|
20231030,110500,3192489350,33200,33200,33200,33150,241
|
|
20231030,110400,3184498950,33200,33150,33200,33150,521
|
|
20231030,110300,3167205750,33200,33250,33250,33200,61
|
|
20231030,110200,3165178050,33200,33250,33250,33200,322
|
|
20231030,110100,3154485350,33250,33200,33250,33200,67
|
|
20231030,110000,3152258600,33200,33250,33250,33200,77
|
|
20231030,105900,3149698400,33250,33250,33250,33200,142
|
|
20231030,105800,3144981900,33200,33250,33250,33200,85
|
|
20231030,105700,3142156250,33250,33250,33250,33250,81
|
|
20231030,105600,3139463000,33250,33250,33250,33200,158
|
|
20231030,105500,3134212250,33250,33200,33250,33200,114
|
|
20231030,105400,3130422650,33250,33200,33250,33200,43
|
|
20231030,105300,3128993800,33200,33200,33250,33200,165
|
|
20231030,105200,3123513550,33250,33250,33250,33250,49
|
|
20231030,105100,3121884300,33200,33200,33250,33200,730
|
|
20231030,105000,3097648050,33200,33200,33200,33200,39
|
|
20231030,104900,3096353250,33200,33250,33250,33200,425
|
|
20231030,104800,3082241100,33250,33250,33250,33200,309
|
|
20231030,104700,3071977500,33250,33300,33300,33250,372
|
|
20231030,104600,3059601950,33300,33300,33300,33300,19
|
|
20231030,104500,3058969250,33300,33250,33300,33250,113
|
|
20231030,104400,3055209600,33250,33250,33250,33200,270
|
|
20231030,104300,3046232650,33250,33250,33250,33250,79
|
|
20231030,104200,3043605900,33250,33250,33250,33250,115
|
|
20231030,104100,3039782150,33200,33200,33200,33200,313
|
|
20231030,104000,3029390550,33200,33200,33200,33200,234
|
|
20231030,103900,3021621750,33200,33250,33250,33150,64
|
|
20231030,103800,3019494800,33250,33300,33300,33200,662
|
|
20231030,103700,2997504300,33300,33300,33300,33200,828
|
|
20231030,103600,2969973150,33300,33300,33350,33300,2109
|
|
20231030,103500,2899714100,33300,33350,33350,33300,173
|
|
20231030,103400,2893946200,33300,33350,33350,33300,33
|
|
20231030,103300,2892846050,33300,33300,33350,33250,104
|
|
20231030,103200,2889382700,33300,33300,33300,33250,2153
|
|
20231030,103100,2817696950,33300,33250,33300,33250,377
|
|
20231030,103000,2805154750,33250,33250,33250,33200,760
|
|
20231030,102900,2779885450,33250,33200,33250,33200,122
|
|
20231030,102800,2775829750,33200,33200,33250,33200,196
|
|
20231030,102700,2769321250,33200,33200,33250,33200,655
|
|
20231030,102600,2747574250,33200,33250,33250,33200,636
|
|
20231030,102500,2726452900,33250,33200,33250,33200,2435
|
|
20231030,102400,2645514750,33200,33200,33200,33200,2982
|
|
20231030,102300,2546512350,33150,33100,33150,33100,1050
|
|
20231030,102200,2511705100,33100,33100,33100,33100,1588
|
|
20231030,102100,2459142300,33050,33050,33100,33050,34
|
|
20231030,102000,2458017550,33100,33050,33100,33050,142
|
|
20231030,101900,2453320100,33050,33100,33100,33050,308
|
|
20231030,101800,2443130350,33100,33100,33100,33000,213
|
|
20231030,101700,2436084600,33050,33050,33100,33000,135
|
|
20231030,101600,2431623800,33100,33100,33100,33100,126
|
|
20231030,101500,2427453200,33100,33000,33100,33000,191
|
|
20231030,101400,2421131550,33000,33000,33050,33000,1687
|
|
20231030,101300,2365456600,33050,33050,33050,33000,254
|
|
20231030,101200,2357064200,33050,33050,33050,33000,1055
|
|
20231030,101100,2322238800,33050,33050,33050,33050,1086
|
|
20231030,101000,2286346500,33050,33050,33050,33050,116
|
|
20231030,100900,2282512700,33050,33050,33050,33000,444
|
|
20231030,100800,2267848500,33050,33050,33100,33050,1047
|
|
20231030,100700,2233220250,33050,33100,33100,33050,86
|
|
20231030,100600,2230373900,33100,33050,33100,33050,47
|
|
20231030,100500,2228819000,33050,33050,33100,33000,459
|
|
20231030,100400,2213647350,33100,33000,33100,33000,218
|
|
20231030,100300,2206439050,33050,32950,33050,32950,1207
|
|
20231030,100200,2166608000,32950,33100,33100,32950,2045
|
|
20231030,100100,2099106850,33050,33150,33150,33050,722
|
|
20231030,100000,2075206600,33100,33150,33200,33100,621
|
|
20231030,095900,2054620150,33150,33200,33200,33150,495
|
|
20231030,095800,2038190550,33150,33200,33200,33150,806
|
|
20231030,095700,2011434200,33150,33100,33150,33100,2474
|
|
20231030,095600,1929478150,33100,33000,33100,33000,2466
|
|
20231030,095500,1847947000,33000,33050,33050,33000,113
|
|
20231030,095400,1844216650,33000,33050,33050,33000,1502
|
|
20231030,095300,1794584050,33000,33000,33050,33000,1503
|
|
20231030,095200,1744983550,33000,32950,33000,32950,1866
|
|
20231030,095100,1683430400,32950,32900,32950,32900,1132
|
|
20231030,095000,1646171900,32900,32800,32900,32800,89
|
|
20231030,094900,1643248050,32850,32850,32850,32800,592
|
|
20231030,094800,1623803350,32750,32750,32800,32750,1035
|
|
20231030,094700,1589895700,32700,32800,32800,32700,579
|
|
20231030,094600,1570938300,32800,32800,32800,32800,440
|
|
20231030,094500,1556506300,32800,32800,32850,32800,214
|
|
20231030,094400,1549486100,32800,32800,32800,32700,337
|
|
20231030,094300,1538433600,32700,32700,32750,32650,1089
|
|
20231030,094200,1502808350,32700,32700,32750,32700,515
|
|
20231030,094100,1485964350,32750,32800,32800,32750,802
|
|
20231030,094000,1459663700,32800,32850,32850,32800,290
|
|
20231030,093900,1450137700,32900,32950,32950,32900,231
|
|
20231030,093800,1442536750,32900,32900,32950,32900,105
|
|
20231030,093700,1439080250,32900,32950,32950,32850,582
|
|
20231030,093600,1419940950,32950,33000,33000,32900,2165
|
|
20231030,093500,1348627200,32950,32950,33000,32950,241
|
|
20231030,093400,1340677600,32950,33000,33000,32950,5
|
|
20231030,093300,1340512750,33000,32850,33000,32850,689
|
|
20231030,093200,1317816950,32900,32900,32900,32850,376
|
|
20231030,093100,1305460600,32900,32900,32950,32850,356
|
|
20231030,093000,1293755300,32900,32950,33000,32900,405
|
|
20231030,092900,1280412450,33000,33000,33000,32950,275
|
|
20231030,092800,1271340700,33000,32900,33000,32900,387
|
|
20231030,092700,1258602300,32850,32850,32850,32850,357
|
|
20231030,092600,1246874850,32850,33000,33000,32850,974
|
|
20231030,092500,1214874300,32850,33000,33000,32850,206
|
|
20231030,092400,1208089700,33000,33000,33000,32850,1638
|
|
20231030,092300,1154122900,33000,33000,33050,33000,233
|
|
20231030,092200,1146431250,33000,33050,33050,33000,1958
|
|
20231030,092100,1081748650,33050,32950,33050,32950,837
|
|
20231030,092000,1054101650,33000,32950,33000,32800,3371
|
|
20231030,091900,942923500,32850,32950,32950,32800,1579
|
|
20231030,091800,891034350,32950,32900,33000,32900,1631
|
|
20231030,091700,837286900,32950,32850,32950,32850,1106
|
|
20231030,091600,800902300,32800,32850,32850,32800,818
|
|
20231030,091500,774031050,32850,32650,32850,32650,1431
|
|
20231030,091400,727130050,32700,32750,32750,32700,199
|
|
20231030,091300,720621750,32700,32550,32700,32500,648
|
|
20231030,091200,699527650,32500,32550,32600,32500,738
|
|
20231030,091100,675503300,32550,32700,32700,32550,1610
|
|
20231030,091000,622971050,32750,32850,32900,32750,473
|
|
20231030,090900,607449250,32900,32850,32950,32700,1883
|
|
20231030,090800,545611000,32650,32600,32850,32600,1894
|
|
20231030,090700,483691800,32700,32600,32700,32600,667
|
|
20231030,090600,461928000,32600,32700,32800,32600,3178
|
|
20231030,090500,358032400,32700,32600,32700,32600,251
|
|
20231030,090400,349842250,32600,32600,32700,32550,1026
|
|
20231030,090300,316364850,32600,32500,32850,32500,4435
|
|
20231030,090200,171507250,32500,32400,32500,32400,865
|
|
20231030,090100,143456800,32400,32200,32400,32200,619
|
|
20231030,090000,123483900,32200,32000,32200,32000,3854
|