612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,190800,3447153650,21300,21300,21300,21300,0
|
|
20231027,190700,3447153650,21300,21300,21300,21300,0
|
|
20231027,190600,3447153650,21300,21300,21300,21300,0
|
|
20231027,190500,3447153650,21300,21300,21300,21300,0
|
|
20231027,190400,3447153650,21300,21300,21300,21300,0
|
|
20231027,190300,3447153650,21300,21300,21300,21300,0
|
|
20231027,190200,3447153650,21300,21300,21300,21300,0
|
|
20231027,190100,3447153650,21300,21300,21300,21300,0
|
|
20231027,190000,3447153650,21300,21300,21300,21300,0
|
|
20231027,185900,3447153650,21300,21300,21300,21300,0
|
|
20231027,185800,3447153650,21300,21300,21300,21300,0
|
|
20231027,185700,3447153650,21300,21300,21300,21300,0
|
|
20231027,185600,3447153650,21300,21300,21300,21300,0
|
|
20231027,185500,3447153650,21300,21300,21300,21300,0
|
|
20231027,185400,3447153650,21300,21300,21300,21300,0
|
|
20231027,185300,3447153650,21300,21300,21300,21300,0
|
|
20231027,185200,3447153650,21300,21300,21300,21300,0
|
|
20231027,185100,3447153650,21300,21300,21300,21300,0
|
|
20231027,185000,3447153650,21300,21300,21300,21300,0
|
|
20231027,184900,3447153650,21300,21300,21300,21300,0
|
|
20231027,184800,3447153650,21300,21300,21300,21300,0
|
|
20231027,184700,3447153650,21300,21300,21300,21300,0
|
|
20231027,184600,3447153650,21300,21300,21300,21300,0
|
|
20231027,184500,3447153650,21300,21300,21300,21300,0
|
|
20231027,184400,3447153650,21300,21300,21300,21300,0
|
|
20231027,184300,3447153650,21300,21300,21300,21300,0
|
|
20231027,184200,3447153650,21300,21300,21300,21300,0
|
|
20231027,184100,3447153650,21300,21300,21300,21300,0
|
|
20231027,184000,3447153650,21300,21300,21300,21300,0
|
|
20231027,183900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,183800,3447153650,21300,21300,21300,21300,0
|
|
20231027,183700,3447153650,21300,21300,21300,21300,0
|
|
20231027,183600,3447153650,21300,21300,21300,21300,0
|
|
20231027,183500,3447153650,21300,21300,21300,21300,0
|
|
20231027,183400,3447153650,21300,21300,21300,21300,0
|
|
20231027,183300,3447153650,21300,21300,21300,21300,0
|
|
20231027,183200,3447153650,21300,21300,21300,21300,0
|
|
20231027,183100,3447153650,21300,21300,21300,21300,0
|
|
20231027,183000,3447153650,21300,21300,21300,21300,0
|
|
20231027,182900,3447153650,21300,21300,21300,21300,0
|
|
20231027,182800,3447153650,21300,21300,21300,21300,0
|
|
20231027,182700,3447153650,21300,21300,21300,21300,0
|
|
20231027,182600,3447153650,21300,21300,21300,21300,0
|
|
20231027,182500,3447153650,21300,21300,21300,21300,0
|
|
20231027,182400,3447153650,21300,21300,21300,21300,0
|
|
20231027,182300,3447153650,21300,21300,21300,21300,0
|
|
20231027,182200,3447153650,21300,21300,21300,21300,0
|
|
20231027,182100,3447153650,21300,21300,21300,21300,0
|
|
20231027,182000,3447153650,21300,21300,21300,21300,0
|
|
20231027,181900,3447153650,21300,21300,21300,21300,0
|
|
20231027,181800,3447153650,21300,21300,21300,21300,0
|
|
20231027,181700,3447153650,21300,21300,21300,21300,0
|
|
20231027,181600,3447153650,21300,21300,21300,21300,0
|
|
20231027,181500,3447153650,21300,21300,21300,21300,0
|
|
20231027,181400,3447153650,21300,21300,21300,21300,0
|
|
20231027,181300,3447153650,21300,21300,21300,21300,0
|
|
20231027,181200,3447153650,21300,21300,21300,21300,0
|
|
20231027,181100,3447153650,21300,21300,21300,21300,0
|
|
20231027,181000,3447153650,21300,21300,21300,21300,0
|
|
20231027,180900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,180800,3447153650,21300,21300,21300,21300,0
|
|
20231027,180700,3447153650,21300,21300,21300,21300,0
|
|
20231027,180600,3447153650,21300,21300,21300,21300,0
|
|
20231027,180500,3447153650,21300,21300,21300,21300,0
|
|
20231027,180400,3447153650,21300,21300,21300,21300,0
|
|
20231027,180300,3447153650,21300,21300,21300,21300,0
|
|
20231027,180200,3447153650,21300,21300,21300,21300,0
|
|
20231027,180100,3447153650,21300,21300,21300,21300,0
|
|
20231027,180000,3447153650,21300,21300,21300,21300,0
|
|
20231027,175900,3447153650,21300,21300,21300,21300,0
|
|
20231027,175800,3447153650,21300,21300,21300,21300,0
|
|
20231027,175700,3447153650,21300,21300,21300,21300,0
|
|
20231027,175600,3447153650,21300,21300,21300,21300,0
|
|
20231027,175500,3447153650,21300,21300,21300,21300,0
|
|
20231027,175400,3447153650,21300,21300,21300,21300,0
|
|
20231027,175300,3447153650,21300,21300,21300,21300,0
|
|
20231027,175200,3447153650,21300,21300,21300,21300,0
|
|
20231027,175100,3447153650,21300,21300,21300,21300,0
|
|
20231027,175000,3447153650,21300,21300,21300,21300,0
|
|
20231027,174900,3447153650,21300,21300,21300,21300,0
|
|
20231027,174800,3447153650,21300,21300,21300,21300,0
|
|
20231027,174700,3447153650,21300,21300,21300,21300,0
|
|
20231027,174600,3447153650,21300,21300,21300,21300,0
|
|
20231027,174500,3447153650,21300,21300,21300,21300,0
|
|
20231027,174400,3447153650,21300,21300,21300,21300,0
|
|
20231027,174300,3447153650,21300,21300,21300,21300,0
|
|
20231027,174200,3447153650,21300,21300,21300,21300,0
|
|
20231027,174100,3447153650,21300,21300,21300,21300,0
|
|
20231027,174000,3447153650,21300,21300,21300,21300,0
|
|
20231027,173900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,173800,3447153650,21300,21300,21300,21300,0
|
|
20231027,173700,3447153650,21300,21300,21300,21300,0
|
|
20231027,173600,3447153650,21300,21300,21300,21300,0
|
|
20231027,173500,3447153650,21300,21300,21300,21300,0
|
|
20231027,173400,3447153650,21300,21300,21300,21300,0
|
|
20231027,173300,3447153650,21300,21300,21300,21300,0
|
|
20231027,173200,3447153650,21300,21300,21300,21300,0
|
|
20231027,173100,3447153650,21300,21300,21300,21300,0
|
|
20231027,173000,3447153650,21300,21300,21300,21300,0
|
|
20231027,172900,3447153650,21300,21300,21300,21300,0
|
|
20231027,172800,3447153650,21300,21300,21300,21300,0
|
|
20231027,172700,3447153650,21300,21300,21300,21300,0
|
|
20231027,172600,3447153650,21300,21300,21300,21300,0
|
|
20231027,172500,3447153650,21300,21300,21300,21300,0
|
|
20231027,172400,3447153650,21300,21300,21300,21300,0
|
|
20231027,172300,3447153650,21300,21300,21300,21300,0
|
|
20231027,172200,3447153650,21300,21300,21300,21300,0
|
|
20231027,172100,3447153650,21300,21300,21300,21300,0
|
|
20231027,172000,3447153650,21300,21300,21300,21300,0
|
|
20231027,171900,3447153650,21300,21300,21300,21300,0
|
|
20231027,171800,3447153650,21300,21300,21300,21300,0
|
|
20231027,171700,3447153650,21300,21300,21300,21300,0
|
|
20231027,171600,3447153650,21300,21300,21300,21300,0
|
|
20231027,171500,3447153650,21300,21300,21300,21300,0
|
|
20231027,171400,3447153650,21300,21300,21300,21300,0
|
|
20231027,171300,3447153650,21300,21300,21300,21300,0
|
|
20231027,171200,3447153650,21300,21300,21300,21300,0
|
|
20231027,171100,3447153650,21300,21300,21300,21300,0
|
|
20231027,171000,3447153650,21300,21300,21300,21300,0
|
|
20231027,170900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,170800,3447153650,21300,21300,21300,21300,0
|
|
20231027,170700,3447153650,21300,21300,21300,21300,0
|
|
20231027,170600,3447153650,21300,21300,21300,21300,0
|
|
20231027,170500,3447153650,21300,21300,21300,21300,0
|
|
20231027,170400,3447153650,21300,21300,21300,21300,0
|
|
20231027,170300,3447153650,21300,21300,21300,21300,0
|
|
20231027,170200,3447153650,21300,21300,21300,21300,0
|
|
20231027,170100,3447153650,21300,21300,21300,21300,0
|
|
20231027,170000,3447153650,21300,21300,21300,21300,0
|
|
20231027,165900,3447153650,21300,21300,21300,21300,0
|
|
20231027,165800,3447153650,21300,21300,21300,21300,0
|
|
20231027,165700,3447153650,21300,21300,21300,21300,0
|
|
20231027,165600,3447153650,21300,21300,21300,21300,0
|
|
20231027,165500,3447153650,21300,21300,21300,21300,0
|
|
20231027,165400,3447153650,21300,21300,21300,21300,0
|
|
20231027,165300,3447153650,21300,21300,21300,21300,0
|
|
20231027,165200,3447153650,21300,21300,21300,21300,0
|
|
20231027,165100,3447153650,21300,21300,21300,21300,0
|
|
20231027,165000,3447153650,21300,21300,21300,21300,0
|
|
20231027,164900,3447153650,21300,21300,21300,21300,0
|
|
20231027,164800,3447153650,21300,21300,21300,21300,0
|
|
20231027,164700,3447153650,21300,21300,21300,21300,0
|
|
20231027,164600,3447153650,21300,21300,21300,21300,0
|
|
20231027,164500,3447153650,21300,21300,21300,21300,0
|
|
20231027,164400,3447153650,21300,21300,21300,21300,0
|
|
20231027,164300,3447153650,21300,21300,21300,21300,0
|
|
20231027,164200,3447153650,21300,21300,21300,21300,0
|
|
20231027,164100,3447153650,21300,21300,21300,21300,0
|
|
20231027,164000,3447153650,21300,21300,21300,21300,0
|
|
20231027,163900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,163800,3447153650,21300,21300,21300,21300,0
|
|
20231027,163700,3447153650,21300,21300,21300,21300,0
|
|
20231027,163600,3447153650,21300,21300,21300,21300,0
|
|
20231027,163500,3447153650,21300,21300,21300,21300,0
|
|
20231027,163400,3447153650,21300,21300,21300,21300,0
|
|
20231027,163300,3447153650,21300,21300,21300,21300,0
|
|
20231027,163200,3447153650,21300,21300,21300,21300,0
|
|
20231027,163100,3447153650,21300,21300,21300,21300,0
|
|
20231027,163000,3447153650,21300,21300,21300,21300,0
|
|
20231027,162900,3447153650,21300,21300,21300,21300,0
|
|
20231027,162800,3447153650,21300,21300,21300,21300,0
|
|
20231027,162700,3447153650,21300,21300,21300,21300,0
|
|
20231027,162600,3447153650,21300,21300,21300,21300,0
|
|
20231027,162500,3447153650,21300,21300,21300,21300,0
|
|
20231027,162400,3447153650,21300,21300,21300,21300,0
|
|
20231027,162300,3447153650,21300,21300,21300,21300,0
|
|
20231027,162200,3447153650,21300,21300,21300,21300,0
|
|
20231027,162100,3447153650,21300,21300,21300,21300,0
|
|
20231027,162000,3447153650,21300,21300,21300,21300,0
|
|
20231027,161900,3447153650,21300,21300,21300,21300,0
|
|
20231027,161800,3447153650,21300,21300,21300,21300,0
|
|
20231027,161700,3447153650,21300,21300,21300,21300,0
|
|
20231027,161600,3447153650,21300,21300,21300,21300,0
|
|
20231027,161500,3447153650,21300,21300,21300,21300,0
|
|
20231027,161400,3447153650,21300,21300,21300,21300,0
|
|
20231027,161300,3447153650,21300,21300,21300,21300,0
|
|
20231027,161200,3447153650,21300,21300,21300,21300,0
|
|
20231027,161100,3447153650,21300,21300,21300,21300,0
|
|
20231027,161000,3447153650,21300,21300,21300,21300,0
|
|
20231027,160900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,160800,3447153650,21300,21300,21300,21300,0
|
|
20231027,160700,3447153650,21300,21300,21300,21300,0
|
|
20231027,160600,3447153650,21300,21300,21300,21300,0
|
|
20231027,160500,3447153650,21300,21300,21300,21300,0
|
|
20231027,160400,3447153650,21300,21300,21300,21300,0
|
|
20231027,160300,3447153650,21300,21300,21300,21300,0
|
|
20231027,160200,3447153650,21300,21300,21300,21300,0
|
|
20231027,160100,3447153650,21300,21300,21300,21300,0
|
|
20231027,160000,3447153650,21300,21300,21300,21300,0
|
|
20231027,155900,3447153650,21300,21300,21300,21300,0
|
|
20231027,155800,3447153650,21300,21300,21300,21300,0
|
|
20231027,155700,3447153650,21300,21300,21300,21300,0
|
|
20231027,155600,3447153650,21300,21300,21300,21300,0
|
|
20231027,155500,3447153650,21300,21300,21300,21300,0
|
|
20231027,155400,3447153650,21300,21300,21300,21300,0
|
|
20231027,155300,3447153650,21300,21300,21300,21300,0
|
|
20231027,155200,3447153650,21300,21300,21300,21300,0
|
|
20231027,155100,3447153650,21300,21300,21300,21300,0
|
|
20231027,155000,3447153650,21300,21300,21300,21300,0
|
|
20231027,154900,3447153650,21300,21300,21300,21300,0
|
|
20231027,154800,3447153650,21300,21300,21300,21300,0
|
|
20231027,154700,3447153650,21300,21300,21300,21300,0
|
|
20231027,154600,3447153650,21300,21300,21300,21300,0
|
|
20231027,154500,3447153650,21300,21300,21300,21300,0
|
|
20231027,154400,3447153650,21300,21300,21300,21300,0
|
|
20231027,154300,3447153650,21300,21300,21300,21300,0
|
|
20231027,154200,3447153650,21300,21300,21300,21300,0
|
|
20231027,154100,3447153650,21300,21300,21300,21300,0
|
|
20231027,154000,3447153650,21300,21300,21300,21300,0
|
|
20231027,153900,3447153650,21300,21300,21300,21300,2897
|
|
20231027,153800,3447153650,21300,21300,21300,21300,0
|
|
20231027,153700,3447153650,21300,21300,21300,21300,0
|
|
20231027,153600,3447153650,21300,21300,21300,21300,0
|
|
20231027,153500,3447153650,21300,21300,21300,21300,0
|
|
20231027,153400,3447153650,21300,21300,21300,21300,0
|
|
20231027,153300,3447153650,21300,21300,21300,21300,0
|
|
20231027,153200,3447153650,21300,21300,21300,21300,0
|
|
20231027,153100,3447153650,21300,21300,21300,21300,0
|
|
20231027,153000,3447153650,21300,21300,21300,21300,2897
|
|
20231027,152900,3385447550,21300,21300,21300,21300,0
|
|
20231027,152800,3385447550,21300,21300,21300,21300,0
|
|
20231027,152700,3385447550,21300,21300,21300,21300,0
|
|
20231027,152600,3385447550,21300,21300,21300,21300,0
|
|
20231027,152500,3385447550,21300,21300,21300,21300,0
|
|
20231027,152400,3385447550,21300,21300,21300,21300,0
|
|
20231027,152300,3385447550,21300,21300,21300,21300,0
|
|
20231027,152200,3385447550,21300,21300,21300,21300,0
|
|
20231027,152100,3385447550,21300,21300,21300,21300,0
|
|
20231027,152000,3385447550,21300,21300,21300,21300,0
|
|
20231027,151900,3385447550,21300,21300,21350,21250,729
|
|
20231027,151800,3369918450,21300,21350,21350,21300,1640
|
|
20231027,151700,3334943050,21400,21400,21400,21350,76
|
|
20231027,151600,3333320200,21350,21400,21400,21350,6
|
|
20231027,151500,3333192050,21350,21400,21400,21350,69
|
|
20231027,151400,3331716150,21400,21400,21400,21400,9
|
|
20231027,151300,3331523550,21350,21350,21400,21350,220
|
|
20231027,151200,3326826150,21350,21400,21400,21350,65
|
|
20231027,151100,3325435650,21400,21400,21400,21350,248
|
|
20231027,151000,3320137500,21350,21350,21400,21350,210
|
|
20231027,150900,3315653750,21350,21400,21400,21350,191
|
|
20231027,150800,3311573350,21400,21350,21400,21350,768
|
|
20231027,150700,3295176500,21300,21300,21300,21300,602
|
|
20231027,150600,3282353900,21300,21300,21300,21300,149
|
|
20231027,150500,3279180200,21350,21350,21350,21350,2
|
|
20231027,150400,3279137500,21350,21350,21350,21350,22
|
|
20231027,150300,3278667800,21350,21300,21400,21300,288
|
|
20231027,150200,3272530800,21350,21350,21350,21300,424
|
|
20231027,150100,3263493400,21350,21350,21350,21350,236
|
|
20231027,150000,3258454800,21350,21400,21400,21300,243
|
|
20231027,145900,3253266300,21300,21400,21400,21300,347
|
|
20231027,145800,3245869700,21400,21300,21400,21300,43
|
|
20231027,145700,3244953700,21350,21350,21350,21300,203
|
|
20231027,145600,3240626600,21350,21350,21350,21350,946
|
|
20231027,145500,3220429500,21350,21350,21400,21350,1065
|
|
20231027,145400,3197691150,21400,21350,21400,21300,231
|
|
20231027,145300,3192760300,21350,21400,21400,21350,55
|
|
20231027,145200,3191585800,21350,21350,21350,21350,233
|
|
20231027,145100,3186611250,21350,21400,21400,21250,640
|
|
20231027,145000,3172963000,21400,21400,21400,21350,177
|
|
20231027,144900,3169183350,21400,21300,21400,21300,267
|
|
20231027,144800,3163484050,21250,21300,21400,21250,243
|
|
20231027,144700,3158315600,21250,21250,21300,21200,437
|
|
20231027,144600,3149025700,21200,21150,21200,21150,507
|
|
20231027,144500,3138297350,21150,21200,21300,21150,304
|
|
20231027,144400,3131863600,21200,21150,21200,21150,304
|
|
20231027,144300,3125431100,21250,21150,21250,21150,587
|
|
20231027,144200,3112994050,21150,21100,21150,21100,492
|
|
20231027,144100,3102591400,21150,21150,21150,21100,403
|
|
20231027,144000,3094083950,21100,21150,21150,21100,633
|
|
20231027,143900,3080703900,21150,21150,21150,21100,939
|
|
20231027,143800,3060885800,21100,21100,21150,21100,396
|
|
20231027,143700,3052525850,21100,21100,21200,21100,435
|
|
20231027,143600,3043331200,21100,21150,21150,21100,580
|
|
20231027,143500,3031079050,21150,21150,21150,21150,402
|
|
20231027,143400,3022576750,21150,21150,21200,21100,1977
|
|
20231027,143300,2980829750,21150,21150,21200,21150,789
|
|
20231027,143200,2964142100,21150,21200,21200,21150,586
|
|
20231027,143100,2951734600,21200,21200,21250,21200,911
|
|
20231027,143000,2932421350,21200,21200,21250,21200,1170
|
|
20231027,142900,2907615850,21200,21200,21250,21200,815
|
|
20231027,142800,2890319950,21250,21250,21250,21200,2092
|
|
20231027,142700,2845869850,21350,21300,21350,21250,2544
|
|
20231027,142600,2791684750,21300,21300,21350,21300,169
|
|
20231027,142500,2788084550,21300,21300,21350,21300,69
|
|
20231027,142400,2786614450,21350,21350,21350,21300,206
|
|
20231027,142300,2782223850,21400,21400,21400,21400,5
|
|
20231027,142200,2782116850,21400,21300,21400,21300,88
|
|
20231027,142100,2780241450,21400,21350,21400,21300,225
|
|
20231027,142000,2775440700,21400,21300,21400,21300,114
|
|
20231027,141900,2773010650,21300,21300,21350,21300,696
|
|
20231027,141800,2758181050,21300,21350,21350,21300,170
|
|
20231027,141700,2754558600,21350,21300,21350,21300,641
|
|
20231027,141600,2740881650,21300,21350,21400,21300,623
|
|
20231027,141500,2727565350,21350,21350,21350,21350,899
|
|
20231027,141400,2708371700,21350,21350,21400,21350,206
|
|
20231027,141300,2703970250,21400,21400,21400,21400,62
|
|
20231027,141200,2702643450,21400,21450,21450,21350,929
|
|
20231027,141100,2682769750,21450,21450,21450,21450,1691
|
|
20231027,141000,2646497800,21450,21450,21450,21450,178
|
|
20231027,140900,2642679700,21450,21450,21500,21450,396
|
|
20231027,140800,2634182750,21500,21450,21500,21450,191
|
|
20231027,140700,2630078300,21500,21500,21500,21500,51
|
|
20231027,140600,2628981800,21500,21450,21550,21450,337
|
|
20231027,140500,2621742600,21500,21450,21500,21450,167
|
|
20231027,140400,2618154100,21500,21450,21500,21450,297
|
|
20231027,140300,2611770600,21500,21500,21500,21450,319
|
|
20231027,140200,2604919150,21500,21450,21500,21450,312
|
|
20231027,140100,2598213150,21500,21450,21500,21450,117
|
|
20231027,140000,2595699650,21450,21500,21500,21450,187
|
|
20231027,135900,2591688200,21500,21500,21500,21450,112
|
|
20231027,135800,2589282200,21450,21450,21450,21450,0
|
|
20231027,135700,2589282200,21450,21450,21450,21450,141
|
|
20231027,135600,2586257750,21500,21500,21550,21500,73
|
|
20231027,135500,2584685500,21450,21450,21450,21450,1
|
|
20231027,135400,2584664050,21450,21550,21550,21450,321
|
|
20231027,135300,2577760600,21500,21500,21500,21450,637
|
|
20231027,135200,2564066600,21500,21500,21500,21500,42
|
|
20231027,135100,2563163600,21450,21500,21500,21450,307
|
|
20231027,135000,2556570150,21450,21450,21450,21450,52
|
|
20231027,134900,2555454750,21450,21500,21500,21450,166
|
|
20231027,134800,2551890350,21450,21450,21500,21450,241
|
|
20231027,134700,2546718000,21450,21500,21500,21450,117
|
|
20231027,134600,2544203300,21450,21450,21550,21450,98
|
|
20231027,134500,2542095700,21450,21500,21500,21450,254
|
|
20231027,134400,2536636800,21450,21500,21500,21450,481
|
|
20231027,134300,2526297400,21500,21450,21500,21450,243
|
|
20231027,134200,2521075000,21450,21450,21450,21450,183
|
|
20231027,134100,2517149650,21450,21450,21500,21450,286
|
|
20231027,134000,2511012150,21450,21400,21450,21400,239
|
|
20231027,133900,2505888200,21400,21500,21500,21400,428
|
|
20231027,133800,2496709600,21500,21450,21500,21450,102
|
|
20231027,133700,2494518950,21450,21400,21450,21400,1196
|
|
20231027,133600,2468897250,21350,21400,21400,21350,240
|
|
20231027,133500,2463770400,21350,21350,21350,21350,192
|
|
20231027,133400,2459671200,21350,21350,21400,21350,61
|
|
20231027,133300,2458368800,21400,21350,21400,21350,266
|
|
20231027,133200,2452686950,21350,21350,21350,21350,40
|
|
20231027,133100,2451832950,21400,21350,21400,21350,105
|
|
20231027,133000,2449587950,21350,21400,21400,21350,381
|
|
20231027,132900,2441443600,21400,21350,21400,21350,398
|
|
20231027,132800,2432945550,21400,21350,21400,21350,187
|
|
20231027,132700,2428950350,21350,21350,21350,21350,354
|
|
20231027,132600,2421392450,21350,21350,21400,21350,151
|
|
20231027,132500,2418165850,21350,21350,21350,21350,40
|
|
20231027,132400,2417311850,21350,21350,21350,21300,302
|
|
20231027,132300,2410867750,21350,21300,21350,21300,87
|
|
20231027,132200,2409012450,21350,21300,21350,21300,377
|
|
20231027,132100,2400968900,21300,21350,21350,21300,233
|
|
20231027,132000,2396002200,21350,21350,21350,21300,258
|
|
20231027,131900,2390505050,21350,21350,21350,21350,18
|
|
20231027,131800,2390120750,21350,21300,21350,21250,713
|
|
20231027,131700,2374938200,21300,21300,21300,21300,671
|
|
20231027,131600,2360645900,21350,21350,21350,21350,55
|
|
20231027,131500,2359471650,21250,21350,21350,21250,1821
|
|
20231027,131400,2320674150,21400,21400,21400,21400,50
|
|
20231027,131300,2319604150,21450,21450,21450,21450,55
|
|
20231027,131200,2318424400,21350,21400,21400,21350,268
|
|
20231027,131100,2312690100,21450,21450,21450,21450,55
|
|
20231027,131000,2311510350,21350,21350,21350,21350,0
|
|
20231027,130900,2311510350,21350,21350,21450,21350,195
|
|
20231027,130800,2307346800,21450,21350,21450,21350,66
|
|
20231027,130700,2305932200,21350,21350,21350,21350,0
|
|
20231027,130600,2305932200,21350,21450,21450,21350,362
|
|
20231027,130500,2298179150,21450,21400,21450,21400,57
|
|
20231027,130400,2296956550,21400,21400,21400,21400,2
|
|
20231027,130300,2296913750,21400,21500,21500,21350,197
|
|
20231027,130200,2292694100,21450,21450,21450,21450,97
|
|
20231027,130100,2290613450,21450,21450,21450,21450,20
|
|
20231027,130000,2290184450,21450,21450,21450,21350,215
|
|
20231027,125900,2285580250,21450,21450,21450,21450,0
|
|
20231027,125800,2285580250,21450,21450,21450,21450,54
|
|
20231027,125700,2284421950,21450,21400,21450,21350,143
|
|
20231027,125600,2281366300,21600,21400,21600,21400,826
|
|
20231027,125500,2263607700,21400,21300,21400,21300,56
|
|
20231027,125400,2262409400,21300,21350,21350,21300,143
|
|
20231027,125300,2259362650,21400,21400,21400,21400,64
|
|
20231027,125200,2257993050,21400,21300,21400,21300,592
|
|
20231027,125100,2245345050,21300,21400,21400,21300,2349
|
|
20231027,125000,2195201000,21400,21350,21400,21350,255
|
|
20231027,124900,2189754000,21350,21400,21400,21350,610
|
|
20231027,124800,2176727700,21400,21400,21450,21350,430
|
|
20231027,124700,2167527800,21400,21400,21400,21400,184
|
|
20231027,124600,2163590200,21400,21400,21400,21400,701
|
|
20231027,124500,2148588800,21400,21450,21550,21400,662
|
|
20231027,124400,2134392150,21450,21450,21450,21450,0
|
|
20231027,124300,2134392150,21450,21550,21550,21450,87
|
|
20231027,124200,2132519450,21450,21500,21500,21450,2144
|
|
20231027,124100,2086430700,21550,21550,21550,21550,100
|
|
20231027,124000,2084275700,21600,21550,21600,21550,56
|
|
20231027,123900,2083066150,21500,21550,21550,21500,163
|
|
20231027,123800,2079560650,21500,21550,21600,21500,121
|
|
20231027,123700,2076953150,21550,21600,21600,21550,54
|
|
20231027,123600,2075789400,21500,21550,21550,21500,567
|
|
20231027,123500,2063576550,21600,21600,21600,21600,54
|
|
20231027,123400,2062410150,21600,21600,21600,21600,50
|
|
20231027,123300,2061330150,21550,21550,21550,21550,178
|
|
20231027,123200,2057494250,21600,21600,21600,21600,193
|
|
20231027,123100,2053325450,21550,21550,21550,21550,127
|
|
20231027,123000,2050588600,21550,21600,21600,21550,241
|
|
20231027,122900,2045390900,21600,21600,21600,21600,622
|
|
20231027,122800,2031955700,21600,21550,21600,21550,191
|
|
20231027,122700,2027837600,21600,21550,21600,21550,198
|
|
20231027,122600,2023567950,21600,21600,21600,21600,270
|
|
20231027,122500,2017735950,21600,21600,21600,21600,55
|
|
20231027,122400,2016547950,21550,21550,21600,21550,163
|
|
20231027,122300,2013034300,21600,21600,21600,21600,300
|
|
20231027,122200,2006554300,21600,21550,21600,21500,351
|
|
20231027,122100,1998988000,21550,21550,21550,21550,225
|
|
20231027,122000,1994139250,21550,21550,21600,21550,455
|
|
20231027,121900,1984331250,21550,21550,21550,21550,35
|
|
20231027,121800,1983577000,21550,21600,21600,21500,602
|
|
20231027,121700,1970603800,21600,21600,21650,21600,65
|
|
20231027,121600,1969197050,21600,21600,21600,21600,285
|
|
20231027,121500,1963041050,21550,21600,21600,21550,199
|
|
20231027,121400,1958749800,21600,21600,21600,21600,14
|
|
20231027,121300,1958447400,21600,21600,21600,21600,1126
|
|
20231027,121200,1934125800,21650,21600,21650,21550,464
|
|
20231027,121100,1924106300,21600,21600,21600,21600,140
|
|
20231027,121000,1921082300,21600,21700,21700,21600,140
|
|
20231027,120900,1918049700,21600,21650,21650,21600,143
|
|
20231027,120800,1914959650,21700,21700,21700,21700,100
|
|
20231027,120700,1912789650,21650,21600,21650,21600,200
|
|
20231027,120600,1908468150,21600,21650,21650,21600,143
|
|
20231027,120500,1905376100,21700,21700,21700,21700,82
|
|
20231027,120400,1903596700,21650,21650,21650,21600,608
|
|
20231027,120300,1890458400,21600,21700,21700,21600,293
|
|
20231027,120200,1884113600,21700,21650,21700,21600,136
|
|
20231027,120100,1881164000,21650,21600,21650,21600,451
|
|
20231027,120000,1871401850,21600,21700,21700,21600,538
|
|
20231027,115900,1859758500,21750,21750,21750,21750,0
|
|
20231027,115800,1859758500,21750,21750,21750,21750,27
|
|
20231027,115700,1859171250,21750,21750,21750,21650,325
|
|
20231027,115600,1852116900,21700,21700,21700,21700,1
|
|
20231027,115500,1852095200,21650,21650,21650,21650,1
|
|
20231027,115400,1852073550,21750,21650,21750,21650,199
|
|
20231027,115300,1847759700,21750,21750,21750,21750,1
|
|
20231027,115200,1847737950,21750,21650,21750,21650,75
|
|
20231027,115100,1846108700,21650,21700,21700,21650,144
|
|
20231027,115000,1842991050,21650,21750,21750,21650,270
|
|
20231027,114900,1837138550,21750,21750,21750,21750,55
|
|
20231027,114800,1835942300,21750,21700,21750,21650,145
|
|
20231027,114700,1832801950,21750,21700,21800,21650,1356
|
|
20231027,114600,1803399050,21700,21700,21700,21700,0
|
|
20231027,114500,1803399050,21700,21750,21750,21700,144
|
|
20231027,114400,1800274100,21800,21800,21800,21800,54
|
|
20231027,114300,1799096900,21750,21750,21750,21750,100
|
|
20231027,114200,1796921900,21750,21800,21800,21750,212
|
|
20231027,114100,1792307500,21800,21800,21800,21800,23
|
|
20231027,114000,1791806100,21800,21800,21800,21800,0
|
|
20231027,113900,1791806100,21800,21800,21800,21650,632
|
|
20231027,113800,1778088650,21700,21700,21700,21700,0
|
|
20231027,113700,1778088650,21700,21800,21800,21700,61
|
|
20231027,113600,1776759050,21700,21800,21800,21700,272
|
|
20231027,113500,1770847200,21750,21750,21750,21750,22
|
|
20231027,113400,1770368700,21750,21750,21750,21750,40
|
|
20231027,113300,1769498700,21750,21750,21800,21700,169
|
|
20231027,113200,1765823900,21800,21750,21800,21750,120
|
|
20231027,113100,1763213400,21750,21750,21750,21750,100
|
|
20231027,113000,1761038400,21700,21700,21700,21700,144
|
|
20231027,112900,1757913600,21700,21750,21750,21700,195
|
|
20231027,112800,1753675700,21700,21700,21700,21700,240
|
|
20231027,112700,1748467700,21700,21750,21750,21700,249
|
|
20231027,112600,1743059150,21750,21750,21750,21750,21
|
|
20231027,112500,1742602400,21750,21750,21750,21750,1
|
|
20231027,112400,1742580650,21750,21750,21750,21650,205
|
|
20231027,112300,1738132450,21750,21750,21750,21750,11
|
|
20231027,112200,1737893200,21750,21700,21750,21700,111
|
|
20231027,112100,1735484450,21750,21700,21750,21700,250
|
|
20231027,112000,1730056650,21700,21700,21700,21700,0
|
|
20231027,111900,1730056650,21700,21700,21700,21700,52
|
|
20231027,111800,1728928250,21650,21650,21650,21600,159
|
|
20231027,111700,1725487900,21650,21650,21650,21650,22
|
|
20231027,111600,1725011600,21650,21650,21650,21650,75
|
|
20231027,111500,1723387850,21600,21650,21650,21600,661
|
|
20231027,111400,1709084900,21650,21650,21650,21650,108
|
|
20231027,111300,1706746700,21650,21650,21650,21650,72
|
|
20231027,111200,1705187900,21600,21650,21650,21600,713
|
|
20231027,111100,1689758750,21650,21600,21650,21600,95
|
|
20231027,111000,1687704000,21600,21600,21600,21600,66
|
|
20231027,110900,1686278400,21600,21700,21700,21600,344
|
|
20231027,110800,1678830500,21650,21700,21700,21650,252
|
|
20231027,110700,1673374550,21750,21750,21750,21750,1
|
|
20231027,110600,1673352800,21750,21700,21750,21650,198
|
|
20231027,110500,1669058850,21700,21750,21750,21700,110
|
|
20231027,110400,1666671350,21750,21750,21750,21750,56
|
|
20231027,110300,1665453350,21750,21700,21750,21650,396
|
|
20231027,110200,1656867300,21700,21750,21750,21700,390
|
|
20231027,110100,1648398800,21750,21650,21750,21650,78
|
|
20231027,110000,1646704600,21650,21750,21750,21650,156
|
|
20231027,105900,1643326000,21750,21750,21750,21750,55
|
|
20231027,105800,1642129750,21750,21750,21750,21750,88
|
|
20231027,105700,1640215750,21700,21750,21800,21700,5990
|
|
20231027,105600,1509968250,21750,21800,21850,21750,157
|
|
20231027,105500,1506546900,21800,21750,21850,21750,477
|
|
20231027,105400,1496148250,21750,21850,21850,21750,198
|
|
20231027,105300,1491833750,21800,21850,21850,21800,23
|
|
20231027,105200,1491332250,21850,21800,21850,21800,50
|
|
20231027,105100,1490242200,21800,21800,21800,21750,848
|
|
20231027,105000,1471763000,21800,21800,21800,21800,10
|
|
20231027,104900,1471545000,21800,21750,21800,21750,234
|
|
20231027,104800,1466446250,21750,21750,21750,21750,272
|
|
20231027,104700,1460530250,21800,21800,21800,21800,40
|
|
20231027,104600,1459658250,21800,21800,21800,21800,168
|
|
20231027,104500,1455995850,21800,21750,21800,21750,150
|
|
20231027,104400,1452733050,21750,21750,21750,21750,233
|
|
20231027,104300,1447665300,21750,21750,21750,21750,0
|
|
20231027,104200,1447665300,21750,21700,21750,21650,275
|
|
20231027,104100,1441699900,21700,21700,21700,21700,51
|
|
20231027,104000,1440593200,21700,21700,21700,21700,75
|
|
20231027,103900,1438965700,21700,21750,21750,21650,291
|
|
20231027,103800,1432657400,21650,21650,21650,21650,27
|
|
20231027,103700,1432072850,21700,21700,21700,21700,5
|
|
20231027,103600,1431964350,21650,21700,21700,21650,149
|
|
20231027,103500,1428738200,21750,21650,21750,21650,171
|
|
20231027,103400,1425035950,21650,21700,21700,21650,338
|
|
20231027,103300,1417703250,21650,21650,21700,21650,1924
|
|
20231027,103200,1376046150,21650,21650,21650,21650,1
|
|
20231027,103100,1376024500,21650,21650,21650,21650,19
|
|
20231027,103000,1375613150,21600,21650,21650,21600,546
|
|
20231027,102900,1363812750,21750,21750,21750,21750,11
|
|
20231027,102800,1363573500,21600,21650,21650,21600,50
|
|
20231027,102700,1362493300,21600,21700,21700,21600,144
|
|
20231027,102600,1359379350,21600,21600,21600,21600,1000
|
|
20231027,102500,1337779350,21600,21650,21850,21600,1133
|
|
20231027,102400,1313285800,21650,21750,21750,21650,1872
|
|
20231027,102300,1272672150,21800,21800,21850,21750,476
|
|
20231027,102200,1262305200,21800,21800,21800,21800,58
|
|
20231027,102100,1261040800,21800,21800,21800,21800,471
|
|
20231027,102000,1250773000,21800,21800,21800,21800,566
|
|
20231027,101900,1238434200,21800,21800,21800,21800,5
|
|
20231027,101800,1238325200,21700,21750,21800,21700,339
|
|
20231027,101700,1230965150,21700,21700,21700,21700,0
|
|
20231027,101600,1230965150,21700,21700,21700,21700,74
|
|
20231027,101500,1229359350,21700,21750,21750,21700,144
|
|
20231027,101400,1226233300,21750,21750,21750,21750,44
|
|
20231027,101300,1225276300,21750,21750,21750,21750,918
|
|
20231027,101200,1205309800,21750,21800,21800,21700,164
|
|
20231027,101100,1201744450,21800,21800,21800,21800,112
|
|
20231027,101000,1199302850,21750,21750,21750,21750,170
|
|
20231027,100900,1195605350,21800,21750,21800,21650,1345
|
|
20231027,100800,1166350850,21700,21650,21700,21650,794
|
|
20231027,100700,1149123800,21650,21650,21650,21650,195
|
|
20231027,100600,1144902050,21600,21600,21600,21600,144
|
|
20231027,100500,1141791650,21700,21700,21700,21700,13
|
|
20231027,100400,1141509550,21700,21700,21700,21700,7
|
|
20231027,100300,1141357650,21700,21600,21700,21500,1002
|
|
20231027,100200,1119682450,21600,21600,21650,21550,1118
|
|
20231027,100100,1095571750,21650,21650,21650,21650,32
|
|
20231027,100000,1094878950,21650,21650,21650,21650,3
|
|
20231027,095900,1094814000,21650,21600,21650,21600,121
|
|
20231027,095800,1092200350,21600,21650,21650,21600,47
|
|
20231027,095700,1091184650,21700,21700,21700,21700,102
|
|
20231027,095600,1088971250,21600,21650,21650,21550,74
|
|
20231027,095500,1087369950,21650,21650,21650,21650,60
|
|
20231027,095400,1086070950,21650,21650,21650,21600,518
|
|
20231027,095300,1074871550,21650,21700,21700,21650,117
|
|
20231027,095200,1072335200,21700,21650,21700,21650,115
|
|
20231027,095100,1069840000,21700,21600,21700,21600,1413
|
|
20231027,095000,1039255150,21600,21550,21600,21550,602
|
|
20231027,094900,1026262350,21550,21550,21550,21550,195
|
|
20231027,094800,1022060100,21500,21500,21500,21500,145
|
|
20231027,094700,1018942600,21500,21500,21500,21500,425
|
|
20231027,094600,1009805100,21500,21500,21550,21450,1400
|
|
20231027,094500,979743900,21450,21450,21500,21350,2869
|
|
20231027,094400,918316200,21400,21400,21400,21400,200
|
|
20231027,094300,914036200,21350,21350,21350,21350,305
|
|
20231027,094200,907524450,21400,21300,21500,21300,1105
|
|
20231027,094100,883983550,21450,21350,21450,21250,8194
|
|
20231027,094000,709423450,21350,21450,21450,21350,3158
|
|
20231027,093900,641911100,21500,21550,21550,21500,30
|
|
20231027,093800,641265100,21550,21500,21550,21500,1249
|
|
20231027,093700,614408100,21500,21550,21550,21500,656
|
|
20231027,093600,600271350,21550,21550,21550,21550,75
|
|
20231027,093500,598655100,21600,21550,21600,21550,88
|
|
20231027,093400,596754350,21550,21650,21650,21550,379
|
|
20231027,093300,588573750,21650,21600,21650,21600,1235
|
|
20231027,093200,561877200,21650,21650,21650,21600,154
|
|
20231027,093100,558547750,21600,21550,21650,21550,656
|
|
20231027,093000,544379550,21550,21500,21800,21500,774
|
|
20231027,092900,527710000,21550,21500,21550,21500,246
|
|
20231027,092800,522412550,21500,21550,21550,21500,500
|
|
20231027,092700,511660350,21550,21550,21550,21550,121
|
|
20231027,092600,509052800,21550,21600,21600,21550,398
|
|
20231027,092500,500473400,21600,21650,21650,21600,673
|
|
20231027,092400,485924050,21700,21750,21750,21700,26
|
|
20231027,092300,485359700,21750,21750,21850,21700,233
|
|
20231027,092200,480300700,21800,21800,21900,21750,456
|
|
20231027,092100,470377500,21900,21850,21900,21850,37
|
|
20231027,092000,469568900,21800,21950,21950,21800,290
|
|
20231027,091900,463234650,22000,21950,22000,21900,205
|
|
20231027,091800,458734800,21950,21850,21950,21800,1158
|
|
20231027,091700,433369000,21850,21800,21850,21800,40
|
|
20231027,091600,432495550,21850,21750,21850,21750,1200
|
|
20231027,091500,406366650,21600,21750,21750,21600,152
|
|
20231027,091400,403068300,21750,21550,21750,21550,1595
|
|
20231027,091300,368603900,21550,21650,21650,21550,314
|
|
20231027,091200,361835600,21700,21550,21700,21550,513
|
|
20231027,091100,350745550,21600,21700,21700,21600,1374
|
|
20231027,091000,321048850,21650,21700,21800,21650,744
|
|
20231027,090900,304902850,21750,21750,21800,21700,619
|
|
20231027,090800,291449550,21800,21850,21850,21750,198
|
|
20231027,090700,287140900,21850,21800,21850,21750,1737
|
|
20231027,090600,249285450,21800,21900,21900,21800,396
|
|
20231027,090500,240638450,21850,21800,21900,21800,188
|
|
20231027,090400,236533450,21800,21750,21800,21700,868
|
|
20231027,090300,217690500,21750,21700,21750,21650,1198
|
|
20231027,090200,191698200,21700,21900,21900,21700,367
|
|
20231027,090100,183722100,21950,22300,22300,21950,2089
|
|
20231027,090000,137726150,22300,21650,22400,21650,5829
|