585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184200,2095099000,26600,26600,26600,26600,1813
|
|
20231027,184100,2095099000,26600,26600,26600,26600,0
|
|
20231027,184000,2095099000,26600,26600,26600,26600,0
|
|
20231027,183900,2095099000,26600,26600,26600,26600,0
|
|
20231027,183800,2095099000,26600,26600,26600,26600,0
|
|
20231027,183700,2095099000,26600,26600,26600,26600,0
|
|
20231027,183600,2095099000,26600,26600,26600,26600,0
|
|
20231027,183500,2095099000,26600,26600,26600,26600,0
|
|
20231027,183400,2095099000,26600,26600,26600,26600,0
|
|
20231027,183300,2095099000,26600,26600,26600,26600,0
|
|
20231027,183200,2095099000,26600,26600,26600,26600,0
|
|
20231027,183100,2095099000,26600,26600,26600,26600,0
|
|
20231027,183000,2095099000,26600,26600,26600,26600,0
|
|
20231027,182900,2095099000,26600,26600,26600,26600,0
|
|
20231027,182800,2095099000,26600,26600,26600,26600,0
|
|
20231027,182700,2095099000,26600,26600,26600,26600,0
|
|
20231027,182600,2095099000,26600,26600,26600,26600,0
|
|
20231027,182500,2095099000,26600,26600,26600,26600,0
|
|
20231027,182400,2095099000,26600,26600,26600,26600,0
|
|
20231027,182300,2095099000,26600,26600,26600,26600,0
|
|
20231027,182200,2095099000,26600,26600,26600,26600,0
|
|
20231027,182100,2095099000,26600,26600,26600,26600,0
|
|
20231027,182000,2095099000,26600,26600,26600,26600,0
|
|
20231027,181900,2095099000,26600,26600,26600,26600,0
|
|
20231027,181800,2095099000,26600,26600,26600,26600,0
|
|
20231027,181700,2095099000,26600,26600,26600,26600,0
|
|
20231027,181600,2095099000,26600,26600,26600,26600,0
|
|
20231027,181500,2095099000,26600,26600,26600,26600,0
|
|
20231027,181400,2095099000,26600,26600,26600,26600,0
|
|
20231027,181300,2095099000,26600,26600,26600,26600,0
|
|
20231027,181200,2095099000,26600,26600,26600,26600,1813
|
|
20231027,181100,2095099000,26600,26600,26600,26600,0
|
|
20231027,181000,2095099000,26600,26600,26600,26600,0
|
|
20231027,180900,2095099000,26600,26600,26600,26600,0
|
|
20231027,180800,2095099000,26600,26600,26600,26600,0
|
|
20231027,180700,2095099000,26600,26600,26600,26600,0
|
|
20231027,180600,2095099000,26600,26600,26600,26600,0
|
|
20231027,180500,2095099000,26600,26600,26600,26600,0
|
|
20231027,180400,2095099000,26600,26600,26600,26600,0
|
|
20231027,180300,2095099000,26600,26600,26600,26600,0
|
|
20231027,180200,2095099000,26600,26600,26600,26600,0
|
|
20231027,180100,2095099000,26600,26600,26600,26600,0
|
|
20231027,180000,2095099000,26600,26600,26600,26600,0
|
|
20231027,175900,2095099000,26600,26600,26600,26600,0
|
|
20231027,175800,2095099000,26600,26600,26600,26600,0
|
|
20231027,175700,2095099000,26600,26600,26600,26600,0
|
|
20231027,175600,2095099000,26600,26600,26600,26600,0
|
|
20231027,175500,2095099000,26600,26600,26600,26600,0
|
|
20231027,175400,2095099000,26600,26600,26600,26600,0
|
|
20231027,175300,2095099000,26600,26600,26600,26600,0
|
|
20231027,175200,2095099000,26600,26600,26600,26600,0
|
|
20231027,175100,2095099000,26600,26600,26600,26600,0
|
|
20231027,175000,2095099000,26600,26600,26600,26600,0
|
|
20231027,174900,2095099000,26600,26600,26600,26600,0
|
|
20231027,174800,2095099000,26600,26600,26600,26600,0
|
|
20231027,174700,2095099000,26600,26600,26600,26600,0
|
|
20231027,174600,2095099000,26600,26600,26600,26600,0
|
|
20231027,174500,2095099000,26600,26600,26600,26600,0
|
|
20231027,174400,2095099000,26600,26600,26600,26600,0
|
|
20231027,174300,2095099000,26600,26600,26600,26600,0
|
|
20231027,174200,2095099000,26600,26600,26600,26600,1813
|
|
20231027,174100,2095099000,26600,26600,26600,26600,0
|
|
20231027,174000,2095099000,26600,26600,26600,26600,0
|
|
20231027,173900,2095099000,26600,26600,26600,26600,0
|
|
20231027,173800,2095099000,26600,26600,26600,26600,0
|
|
20231027,173700,2095099000,26600,26600,26600,26600,0
|
|
20231027,173600,2095099000,26600,26600,26600,26600,0
|
|
20231027,173500,2095099000,26600,26600,26600,26600,0
|
|
20231027,173400,2095099000,26600,26600,26600,26600,0
|
|
20231027,173300,2095099000,26600,26600,26600,26600,0
|
|
20231027,173200,2095099000,26600,26600,26600,26600,0
|
|
20231027,173100,2095099000,26600,26600,26600,26600,0
|
|
20231027,173000,2095099000,26600,26600,26600,26600,0
|
|
20231027,172900,2095099000,26600,26600,26600,26600,0
|
|
20231027,172800,2095099000,26600,26600,26600,26600,0
|
|
20231027,172700,2095099000,26600,26600,26600,26600,0
|
|
20231027,172600,2095099000,26600,26600,26600,26600,0
|
|
20231027,172500,2095099000,26600,26600,26600,26600,0
|
|
20231027,172400,2095099000,26600,26600,26600,26600,0
|
|
20231027,172300,2095099000,26600,26600,26600,26600,0
|
|
20231027,172200,2095099000,26600,26600,26600,26600,0
|
|
20231027,172100,2095099000,26600,26600,26600,26600,0
|
|
20231027,172000,2095099000,26600,26600,26600,26600,0
|
|
20231027,171900,2095099000,26600,26600,26600,26600,0
|
|
20231027,171800,2095099000,26600,26600,26600,26600,0
|
|
20231027,171700,2095099000,26600,26600,26600,26600,0
|
|
20231027,171600,2095099000,26600,26600,26600,26600,0
|
|
20231027,171500,2095099000,26600,26600,26600,26600,0
|
|
20231027,171400,2095099000,26600,26600,26600,26600,0
|
|
20231027,171300,2095099000,26600,26600,26600,26600,0
|
|
20231027,171200,2095099000,26600,26600,26600,26600,1813
|
|
20231027,171100,2095099000,26600,26600,26600,26600,0
|
|
20231027,171000,2095099000,26600,26600,26600,26600,0
|
|
20231027,170900,2095099000,26600,26600,26600,26600,0
|
|
20231027,170800,2095099000,26600,26600,26600,26600,0
|
|
20231027,170700,2095099000,26600,26600,26600,26600,0
|
|
20231027,170600,2095099000,26600,26600,26600,26600,0
|
|
20231027,170500,2095099000,26600,26600,26600,26600,0
|
|
20231027,170400,2095099000,26600,26600,26600,26600,0
|
|
20231027,170300,2095099000,26600,26600,26600,26600,0
|
|
20231027,170200,2095099000,26600,26600,26600,26600,0
|
|
20231027,170100,2095099000,26600,26600,26600,26600,0
|
|
20231027,170000,2095099000,26600,26600,26600,26600,0
|
|
20231027,165900,2095099000,26600,26600,26600,26600,0
|
|
20231027,165800,2095099000,26600,26600,26600,26600,0
|
|
20231027,165700,2095099000,26600,26600,26600,26600,0
|
|
20231027,165600,2095099000,26600,26600,26600,26600,0
|
|
20231027,165500,2095099000,26600,26600,26600,26600,0
|
|
20231027,165400,2095099000,26600,26600,26600,26600,0
|
|
20231027,165300,2095099000,26600,26600,26600,26600,0
|
|
20231027,165200,2095099000,26600,26600,26600,26600,0
|
|
20231027,165100,2095099000,26600,26600,26600,26600,0
|
|
20231027,165000,2095099000,26600,26600,26600,26600,0
|
|
20231027,164900,2095099000,26600,26600,26600,26600,0
|
|
20231027,164800,2095099000,26600,26600,26600,26600,0
|
|
20231027,164700,2095099000,26600,26600,26600,26600,0
|
|
20231027,164600,2095099000,26600,26600,26600,26600,0
|
|
20231027,164500,2095099000,26600,26600,26600,26600,0
|
|
20231027,164400,2095099000,26600,26600,26600,26600,0
|
|
20231027,164300,2095099000,26600,26600,26600,26600,0
|
|
20231027,164200,2095099000,26600,26600,26600,26600,1813
|
|
20231027,164100,2095099000,26600,26600,26600,26600,0
|
|
20231027,164000,2095099000,26600,26600,26600,26600,0
|
|
20231027,163900,2095099000,26600,26600,26600,26600,0
|
|
20231027,163800,2095099000,26600,26600,26600,26600,0
|
|
20231027,163700,2095099000,26600,26600,26600,26600,0
|
|
20231027,163600,2095099000,26600,26600,26600,26600,0
|
|
20231027,163500,2095099000,26600,26600,26600,26600,0
|
|
20231027,163400,2095099000,26600,26600,26600,26600,0
|
|
20231027,163300,2095099000,26600,26600,26600,26600,0
|
|
20231027,163200,2095099000,26600,26600,26600,26600,0
|
|
20231027,163100,2095099000,26600,26600,26600,26600,0
|
|
20231027,163000,2095099000,26600,26600,26600,26600,0
|
|
20231027,162900,2095099000,26600,26600,26600,26600,0
|
|
20231027,162800,2095099000,26600,26600,26600,26600,0
|
|
20231027,162700,2095099000,26600,26600,26600,26600,0
|
|
20231027,162600,2095099000,26600,26600,26600,26600,0
|
|
20231027,162500,2095099000,26600,26600,26600,26600,0
|
|
20231027,162400,2095099000,26600,26600,26600,26600,0
|
|
20231027,162300,2095099000,26600,26600,26600,26600,0
|
|
20231027,162200,2095099000,26600,26600,26600,26600,0
|
|
20231027,162100,2095099000,26600,26600,26600,26600,0
|
|
20231027,162000,2095099000,26600,26600,26600,26600,0
|
|
20231027,161900,2095099000,26600,26600,26600,26600,0
|
|
20231027,161800,2095099000,26600,26600,26600,26600,0
|
|
20231027,161700,2095099000,26600,26600,26600,26600,0
|
|
20231027,161600,2095099000,26600,26600,26600,26600,0
|
|
20231027,161500,2095099000,26600,26600,26600,26600,0
|
|
20231027,161400,2095099000,26600,26600,26600,26600,0
|
|
20231027,161300,2095099000,26600,26600,26600,26600,0
|
|
20231027,161200,2095099000,26600,26600,26600,26600,1813
|
|
20231027,161100,2095099000,26600,26600,26600,26600,0
|
|
20231027,161000,2095099000,26600,26600,26600,26600,0
|
|
20231027,160900,2095099000,26600,26600,26600,26600,0
|
|
20231027,160800,2095099000,26600,26600,26600,26600,0
|
|
20231027,160700,2095099000,26600,26600,26600,26600,0
|
|
20231027,160600,2095099000,26600,26600,26600,26600,0
|
|
20231027,160500,2095099000,26600,26600,26600,26600,0
|
|
20231027,160400,2095099000,26600,26600,26600,26600,0
|
|
20231027,160300,2095099000,26600,26600,26600,26600,0
|
|
20231027,160200,2095099000,26600,26600,26600,26600,0
|
|
20231027,160100,2095099000,26600,26600,26600,26600,0
|
|
20231027,160000,2095099000,26600,26600,26600,26600,0
|
|
20231027,155900,2095099000,26600,26600,26600,26600,0
|
|
20231027,155800,2095099000,26600,26600,26600,26600,0
|
|
20231027,155700,2095099000,26600,26600,26600,26600,0
|
|
20231027,155600,2095099000,26600,26600,26600,26600,0
|
|
20231027,155500,2095099000,26600,26600,26600,26600,0
|
|
20231027,155400,2095099000,26600,26600,26600,26600,0
|
|
20231027,155300,2095099000,26600,26600,26600,26600,0
|
|
20231027,155200,2095099000,26600,26600,26600,26600,0
|
|
20231027,155100,2095099000,26600,26600,26600,26600,0
|
|
20231027,155000,2095099000,26600,26600,26600,26600,0
|
|
20231027,154900,2095099000,26600,26600,26600,26600,0
|
|
20231027,154800,2095099000,26600,26600,26600,26600,0
|
|
20231027,154700,2095099000,26600,26600,26600,26600,0
|
|
20231027,154600,2095099000,26600,26600,26600,26600,0
|
|
20231027,154500,2095099000,26600,26600,26600,26600,0
|
|
20231027,154400,2095099000,26600,26600,26600,26600,0
|
|
20231027,154300,2095099000,26600,26600,26600,26600,0
|
|
20231027,154200,2095099000,26600,26600,26600,26600,1813
|
|
20231027,154100,2095099000,26600,26600,26600,26600,0
|
|
20231027,154000,2095099000,26600,26600,26600,26600,0
|
|
20231027,153900,2095099000,26600,26600,26600,26600,0
|
|
20231027,153800,2095099000,26600,26600,26600,26600,0
|
|
20231027,153700,2095099000,26600,26600,26600,26600,0
|
|
20231027,153600,2095099000,26600,26600,26600,26600,0
|
|
20231027,153500,2095099000,26600,26600,26600,26600,0
|
|
20231027,153400,2095099000,26600,26600,26600,26600,0
|
|
20231027,153300,2095099000,26600,26600,26600,26600,0
|
|
20231027,153200,2095099000,26600,26600,26600,26600,0
|
|
20231027,153100,2095099000,26600,26600,26600,26600,0
|
|
20231027,153000,2095099000,26600,26600,26600,26600,1813
|
|
20231027,152900,2046873200,26850,26850,26850,26850,0
|
|
20231027,152800,2046873200,26850,26850,26850,26850,0
|
|
20231027,152700,2046873200,26850,26850,26850,26850,0
|
|
20231027,152600,2046873200,26850,26850,26850,26850,0
|
|
20231027,152500,2046873200,26850,26850,26850,26850,0
|
|
20231027,152400,2046873200,26850,26850,26850,26850,0
|
|
20231027,152300,2046873200,26850,26850,26850,26850,0
|
|
20231027,152200,2046873200,26850,26850,26850,26850,0
|
|
20231027,152100,2046873200,26850,26850,26850,26850,0
|
|
20231027,152000,2046873200,26850,26850,26850,26850,0
|
|
20231027,151900,2046873200,26850,26850,26850,26850,44
|
|
20231027,151800,2045691800,26750,26850,26850,26750,713
|
|
20231027,151700,2026577650,26900,26900,26900,26850,48
|
|
20231027,151600,2025286950,26900,26900,26900,26900,0
|
|
20231027,151500,2025286950,26900,26850,26900,26850,44
|
|
20231027,151400,2024103750,26850,26900,26950,26850,34
|
|
20231027,151300,2023188050,26950,26900,26950,26900,105
|
|
20231027,151200,2020362850,26900,26900,26900,26850,16
|
|
20231027,151100,2019932550,26900,26900,26900,26900,118
|
|
20231027,151000,2016758350,26900,26900,26900,26900,50
|
|
20231027,150900,2015413350,26900,26850,26900,26850,55
|
|
20231027,150800,2013935550,26800,26850,26850,26800,126
|
|
20231027,150700,2010552550,26850,26850,26850,26850,64
|
|
20231027,150600,2008834150,26850,26850,26850,26750,41
|
|
20231027,150500,2007733400,26850,26800,26850,26800,91
|
|
20231027,150400,2005292950,26800,26800,26800,26800,145
|
|
20231027,150300,2001406950,26800,26800,26800,26800,98
|
|
20231027,150200,1998780550,26800,26750,26800,26750,48
|
|
20231027,150100,1997495750,26700,26800,26800,26700,323
|
|
20231027,150000,1988856100,26800,26800,26800,26800,42
|
|
20231027,145900,1987730500,26800,26800,26800,26750,89
|
|
20231027,145800,1985346400,26800,26750,26800,26700,174
|
|
20231027,145700,1980691250,26800,26800,26800,26750,42
|
|
20231027,145600,1979565700,26800,26850,26850,26800,2868
|
|
20231027,145500,1902703250,26850,26900,26900,26850,182
|
|
20231027,145400,1897815100,26850,26850,26850,26850,11
|
|
20231027,145300,1897519750,26850,26850,26850,26850,41
|
|
20231027,145200,1896418900,26900,26900,26900,26900,0
|
|
20231027,145100,1896418900,26900,26900,26900,26900,28
|
|
20231027,145000,1895665700,26800,26800,26800,26800,0
|
|
20231027,144900,1895665700,26800,26850,26900,26800,83
|
|
20231027,144800,1893437950,26800,26850,26850,26800,119
|
|
20231027,144700,1890243850,26800,26850,26900,26800,226
|
|
20231027,144600,1884175650,26800,26800,26800,26800,0
|
|
20231027,144500,1884175650,26800,26800,26800,26800,17
|
|
20231027,144400,1883720050,26800,26800,26800,26800,28
|
|
20231027,144300,1882969650,26800,26800,26850,26800,41
|
|
20231027,144200,1881870800,26800,26800,26800,26800,2
|
|
20231027,144100,1881817200,26800,26800,26800,26800,64
|
|
20231027,144000,1880102000,26850,26750,26850,26750,132
|
|
20231027,143900,1876568100,26750,26800,26800,26750,22
|
|
20231027,143800,1875979500,26850,26850,26850,26850,67
|
|
20231027,143700,1874180550,26700,26800,26850,26700,504
|
|
20231027,143600,1860701850,26750,26850,26850,26750,122
|
|
20231027,143500,1857432550,26850,26850,26850,26850,3
|
|
20231027,143400,1857352000,26850,26850,26850,26850,18
|
|
20231027,143300,1856868700,26850,26850,26850,26800,296
|
|
20231027,143200,1848932600,26850,26850,26850,26800,234
|
|
20231027,143100,1842654700,26850,26850,26850,26850,3
|
|
20231027,143000,1842574150,26850,26900,26900,26850,33
|
|
20231027,142900,1841686700,26850,26850,26850,26850,19
|
|
20231027,142800,1841176550,26900,26850,26900,26800,351
|
|
20231027,142700,1831752700,26900,26900,26900,26900,0
|
|
20231027,142600,1831752700,26900,26900,26900,26850,208
|
|
20231027,142500,1826159850,26900,26900,26900,26900,37
|
|
20231027,142400,1825164550,26950,26950,26950,26950,38
|
|
20231027,142300,1824140450,26950,26950,26950,26950,1
|
|
20231027,142200,1824113500,26950,26900,26950,26900,30
|
|
20231027,142100,1823305100,26950,26950,26950,26950,1
|
|
20231027,142000,1823278150,26900,26950,26950,26900,2
|
|
20231027,141900,1823224300,26950,26900,26950,26900,42
|
|
20231027,141800,1822093100,26950,26950,26950,26950,14
|
|
20231027,141700,1821715800,26900,26900,26900,26900,26
|
|
20231027,141600,1821016400,26950,26950,26950,26950,33
|
|
20231027,141500,1820127050,26950,26900,26950,26900,159
|
|
20231027,141400,1815849450,26850,26850,26850,26850,10
|
|
20231027,141300,1815580950,26850,26850,26850,26850,21
|
|
20231027,141200,1815017100,26900,26900,26900,26900,54
|
|
20231027,141100,1813564500,26900,26900,26900,26900,1
|
|
20231027,141000,1813537600,26900,26900,26900,26900,0
|
|
20231027,140900,1813537600,26900,26900,26900,26900,3
|
|
20231027,140800,1813456900,26900,26900,26900,26900,53
|
|
20231027,140700,1812031200,26850,26850,26850,26850,0
|
|
20231027,140600,1812031200,26850,26850,26850,26850,0
|
|
20231027,140500,1812031200,26850,26850,26850,26850,597
|
|
20231027,140400,1796001750,26850,26850,26850,26850,62
|
|
20231027,140300,1794337050,26850,26850,26850,26850,61
|
|
20231027,140200,1792699200,26850,26850,26850,26850,20
|
|
20231027,140100,1792162200,26900,26900,26900,26900,28
|
|
20231027,140000,1791409000,26850,26850,26850,26850,73
|
|
20231027,135900,1789448950,26850,26850,26850,26850,50
|
|
20231027,135800,1788106450,26900,26900,26900,26900,0
|
|
20231027,135700,1788106450,26900,26900,26900,26900,29
|
|
20231027,135600,1787326350,26950,26950,26950,26950,0
|
|
20231027,135500,1787326350,26950,26950,26950,26950,0
|
|
20231027,135400,1787326350,26950,26800,26950,26800,39
|
|
20231027,135300,1786277000,26850,26850,26850,26850,529
|
|
20231027,135200,1772073350,26900,26900,26900,26900,0
|
|
20231027,135100,1772073350,26900,26900,26900,26900,8
|
|
20231027,135000,1771858150,26900,26950,26950,26900,44
|
|
20231027,134900,1770673050,26900,26900,26900,26900,15
|
|
20231027,134800,1770269550,26950,26950,26950,26950,1
|
|
20231027,134700,1770242600,26950,26950,26950,26950,28
|
|
20231027,134600,1769488000,26950,26950,26950,26950,2
|
|
20231027,134500,1769434100,26950,26900,26950,26900,15
|
|
20231027,134400,1769030550,26900,26900,26900,26900,2
|
|
20231027,134300,1768976750,26900,26900,26900,26900,28
|
|
20231027,134200,1768223550,26900,26900,26900,26900,25
|
|
20231027,134100,1767551050,26900,26900,26900,26900,0
|
|
20231027,134000,1767551050,26900,26900,26900,26900,43
|
|
20231027,133900,1766394350,26900,26900,26900,26900,39
|
|
20231027,133800,1765345250,26850,26850,26850,26850,50
|
|
20231027,133700,1764002750,26900,26900,26900,26900,34
|
|
20231027,133600,1763088150,26950,26950,26950,26950,28
|
|
20231027,133500,1762333550,26950,26900,26950,26900,466
|
|
20231027,133400,1749797650,26900,26950,26950,26900,2
|
|
20231027,133300,1749743800,26900,26950,26950,26900,31
|
|
20231027,133200,1748908400,26900,26900,26900,26900,0
|
|
20231027,133100,1748908400,26900,26950,26950,26900,2
|
|
20231027,133000,1748854550,26950,26950,26950,26950,14
|
|
20231027,132900,1748477250,26950,26900,26950,26850,55
|
|
20231027,132800,1746997200,26850,26900,26900,26850,2
|
|
20231027,132700,1746943450,26850,26900,26900,26850,22
|
|
20231027,132600,1746352700,26850,26850,26850,26850,2
|
|
20231027,132500,1746299000,26900,26900,26900,26900,31
|
|
20231027,132400,1745465100,26900,26900,26900,26850,58
|
|
20231027,132300,1743905000,26850,26850,26900,26850,130
|
|
20231027,132200,1740414450,26850,26900,26900,26850,76
|
|
20231027,132100,1738370100,26900,26900,26900,26900,2
|
|
20231027,132000,1738316300,26850,26850,26900,26850,6
|
|
20231027,131900,1738155100,26850,26900,26900,26850,173
|
|
20231027,131800,1733503600,26900,26800,26900,26800,48
|
|
20231027,131700,1732213350,26900,26850,26900,26850,26
|
|
20231027,131600,1731515200,26850,26850,26850,26850,95
|
|
20231027,131500,1728964450,26900,26950,26950,26900,118
|
|
20231027,131400,1725786950,26950,26800,26950,26800,2431
|
|
20231027,131300,1660590900,26750,26800,26800,26750,3
|
|
20231027,131200,1660510550,26800,26750,26800,26750,19
|
|
20231027,131100,1660001450,26800,26750,26800,26750,56
|
|
20231027,131000,1658501650,26800,26800,26800,26800,43
|
|
20231027,130900,1657349250,26750,26800,26800,26750,257
|
|
20231027,130800,1650474350,26800,26800,26800,26750,72
|
|
20231027,130700,1648545950,26750,26800,26800,26750,4
|
|
20231027,130600,1648438850,26750,26700,26800,26700,599
|
|
20231027,130500,1632423450,26650,26700,26750,26650,233
|
|
20231027,130400,1626211200,26700,26700,26750,26700,52
|
|
20231027,130300,1624821300,26700,26750,26750,26700,175
|
|
20231027,130200,1620148000,26750,26750,26750,26750,14
|
|
20231027,130100,1619773500,26750,26750,26750,26700,17
|
|
20231027,130000,1619318950,26750,26800,26800,26750,46
|
|
20231027,125900,1618088400,26800,26800,26800,26800,2
|
|
20231027,125800,1618034800,26750,26750,26800,26750,19
|
|
20231027,125700,1617525800,26800,26750,26800,26750,137
|
|
20231027,125600,1613859500,26750,26800,26800,26750,26
|
|
20231027,125500,1613163100,26800,26800,26800,26800,13
|
|
20231027,125400,1612814700,26850,26850,26850,26850,3
|
|
20231027,125300,1612734150,26800,26800,26800,26750,169
|
|
20231027,125200,1608207100,26750,26800,26800,26750,312
|
|
20231027,125100,1599845550,26850,26850,26850,26800,32
|
|
20231027,125000,1598987100,26850,26800,26850,26800,30
|
|
20231027,124900,1598181650,26800,26850,26850,26800,12
|
|
20231027,124800,1597859950,26850,26850,26850,26850,18
|
|
20231027,124700,1597376650,26850,26800,26850,26800,316
|
|
20231027,124600,1588902050,26850,26800,26850,26800,48
|
|
20231027,124500,1587613300,26850,26850,26850,26850,19
|
|
20231027,124400,1587103150,26900,26900,26900,26850,1108
|
|
20231027,124300,1557348200,26950,26950,26950,26950,30
|
|
20231027,124200,1556539700,26900,26900,26900,26900,0
|
|
20231027,124100,1556539700,26900,26900,26900,26900,137
|
|
20231027,124000,1552854400,26900,26950,26950,26900,215
|
|
20231027,123900,1547070150,26950,26950,26950,26950,50
|
|
20231027,123800,1545722650,26950,26900,26950,26900,6
|
|
20231027,123700,1545561000,26950,26950,26950,26950,3
|
|
20231027,123600,1545480150,26950,26950,26950,26950,5
|
|
20231027,123500,1545345400,26950,26900,26950,26900,30
|
|
20231027,123400,1544536950,26900,26900,26900,26900,1
|
|
20231027,123300,1544510050,26900,26900,26900,26900,1
|
|
20231027,123200,1544483150,26950,26950,26950,26950,29
|
|
20231027,123100,1543701600,26950,26950,26950,26950,1
|
|
20231027,123000,1543674650,26950,26900,26950,26900,205
|
|
20231027,122900,1538159900,26950,26950,26950,26950,0
|
|
20231027,122800,1538159900,26950,26950,26950,26900,130
|
|
20231027,122700,1534658900,26950,26950,26950,26950,1
|
|
20231027,122600,1534631950,27000,27000,27000,27000,7
|
|
20231027,122500,1534442950,27000,27000,27000,27000,30
|
|
20231027,122400,1533632950,26950,26950,26950,26950,1
|
|
20231027,122300,1533606000,26950,26950,26950,26950,1
|
|
20231027,122200,1533579050,26900,26900,26900,26900,1
|
|
20231027,122100,1533552150,27000,26950,27000,26950,29
|
|
20231027,122000,1532770100,26950,26950,26950,26950,11
|
|
20231027,121900,1532473650,26900,26900,26900,26900,61
|
|
20231027,121800,1530832750,26900,26950,26950,26900,50
|
|
20231027,121700,1529486250,26950,26950,26950,26950,1181
|
|
20231027,121600,1497658300,27000,27000,27000,27000,1
|
|
20231027,121500,1497631300,27000,27000,27000,27000,51
|
|
20231027,121400,1496254300,27000,27000,27000,27000,29
|
|
20231027,121300,1495471300,26950,26950,26950,26950,1
|
|
20231027,121200,1495444350,27000,27000,27000,27000,67
|
|
20231027,121100,1493635350,27050,27050,27050,27050,0
|
|
20231027,121000,1493635350,27050,27000,27050,27000,30
|
|
20231027,120900,1492823900,27000,27000,27000,27000,3
|
|
20231027,120800,1492742900,27000,27000,27000,27000,1
|
|
20231027,120700,1492715900,27050,27000,27050,27000,41
|
|
20231027,120600,1491607900,27000,27000,27000,27000,12
|
|
20231027,120500,1491283900,27000,27000,27000,27000,1
|
|
20231027,120400,1491256900,26950,26950,26950,26950,1
|
|
20231027,120300,1491229950,27000,26950,27000,26950,56
|
|
20231027,120200,1489718400,26950,26950,26950,26950,179
|
|
20231027,120100,1484894350,26950,26950,26950,26950,0
|
|
20231027,120000,1484894350,26950,27000,27000,26950,65
|
|
20231027,115900,1483141150,26950,27000,27000,26950,2
|
|
20231027,115800,1483087200,27000,27000,27000,27000,0
|
|
20231027,115700,1483087200,27000,27050,27050,27000,91
|
|
20231027,115600,1480630100,27050,27000,27050,27000,30
|
|
20231027,115500,1479818650,27000,27000,27000,27000,21
|
|
20231027,115400,1479251650,27000,27000,27000,27000,9
|
|
20231027,115300,1479008650,27050,27100,27100,27050,54
|
|
20231027,115200,1477546500,27050,27050,27050,27050,1
|
|
20231027,115100,1477519450,27050,27050,27050,27050,0
|
|
20231027,115000,1477519450,27050,27050,27050,27050,0
|
|
20231027,114900,1477519450,27050,27050,27050,27050,107
|
|
20231027,114800,1474625100,27000,27000,27000,27000,3
|
|
20231027,114700,1474544100,27000,27000,27000,27000,52
|
|
20231027,114600,1473140100,27000,27000,27000,27000,29
|
|
20231027,114500,1472357100,26950,26950,26950,26950,1
|
|
20231027,114400,1472330150,27000,27000,27000,26950,162
|
|
20231027,114300,1467957200,27000,27000,27000,27000,7
|
|
20231027,114200,1467768200,27000,26950,27000,26950,240
|
|
20231027,114100,1461295750,26950,26950,26950,26950,124
|
|
20231027,114000,1457953950,27000,26950,27000,26950,63
|
|
20231027,113900,1456256050,26950,26950,26950,26950,1
|
|
20231027,113800,1456229100,27000,27000,27000,26950,190
|
|
20231027,113700,1451107000,26950,26950,26950,26950,19
|
|
20231027,113600,1450594950,26950,27000,27000,26950,4
|
|
20231027,113500,1450487050,27000,27000,27000,27000,184
|
|
20231027,113400,1445519050,27050,27000,27050,27000,6
|
|
20231027,113300,1445356800,27000,27000,27000,27000,60
|
|
20231027,113200,1443736800,26950,26950,26950,26950,20
|
|
20231027,113100,1443197800,26950,26950,27050,26950,149
|
|
20231027,113000,1439174500,27000,27000,27000,27000,1
|
|
20231027,112900,1439147500,27000,27000,27000,27000,0
|
|
20231027,112800,1439147500,27000,26950,27000,26950,93
|
|
20231027,112700,1436640200,26950,26950,26950,26950,70
|
|
20231027,112600,1434753700,26900,26900,26900,26900,14
|
|
20231027,112500,1434377100,26900,26950,26950,26900,125
|
|
20231027,112400,1431010050,26950,26950,26950,26850,32
|
|
20231027,112300,1430147750,26950,26900,26950,26900,2
|
|
20231027,112200,1430093900,26900,27000,27000,26650,2398
|
|
20231027,112100,1365882550,27000,26950,27000,26950,260
|
|
20231027,112000,1358875500,26950,26950,26950,26950,2
|
|
20231027,111900,1358821600,26900,26900,26900,26900,31
|
|
20231027,111800,1357987700,26900,26900,26900,26900,128
|
|
20231027,111700,1354544500,26950,26950,26950,26950,29
|
|
20231027,111600,1353762950,26900,26900,26900,26900,0
|
|
20231027,111500,1353762950,26900,26850,26900,26850,198
|
|
20231027,111400,1348439250,26850,26850,26850,26850,56
|
|
20231027,111300,1346935650,26900,26850,26900,26800,557
|
|
20231027,111200,1331998400,26800,26800,26800,26800,4
|
|
20231027,111100,1331891200,26800,26900,26900,26800,503
|
|
20231027,111000,1318385650,26900,26900,26900,26900,29
|
|
20231027,110900,1317605550,26850,26950,26950,26850,666
|
|
20231027,110800,1299715850,26950,26950,26950,26950,1
|
|
20231027,110700,1299688900,26900,27000,27000,26900,357
|
|
20231027,110600,1290083800,27000,26950,27000,26950,46
|
|
20231027,110500,1288842850,26950,26950,26950,26950,14
|
|
20231027,110400,1288465550,26950,26950,27000,26950,153
|
|
20231027,110300,1284342150,26950,26950,27000,26950,42
|
|
20231027,110200,1283208800,26950,26950,26950,26950,6
|
|
20231027,110100,1283047100,26950,26950,26950,26950,39
|
|
20231027,110000,1281996050,26900,26900,26900,26900,161
|
|
20231027,105900,1277665150,26900,26900,26950,26900,31
|
|
20231027,105800,1276829800,26950,26900,26950,26900,72
|
|
20231027,105700,1274892950,26900,26900,26900,26900,141
|
|
20231027,105600,1271100050,26900,27000,27000,26900,210
|
|
20231027,105500,1265443050,26950,26950,26950,26950,158
|
|
20231027,105400,1261184950,26950,26950,26950,26950,105
|
|
20231027,105300,1258355200,26950,26950,26950,26950,1
|
|
20231027,105200,1258328250,27000,26950,27000,26950,31
|
|
20231027,105100,1257491350,26950,27000,27000,26900,566
|
|
20231027,105000,1242234800,27000,27000,27000,27000,623
|
|
20231027,104900,1225413800,27000,27000,27000,27000,14
|
|
20231027,104800,1225035800,27050,27000,27100,27000,584
|
|
20231027,104700,1209266250,27000,27050,27050,27000,186
|
|
20231027,104600,1204240900,27050,27050,27100,27050,49
|
|
20231027,104500,1202915400,27100,27100,27100,27100,63
|
|
20231027,104400,1201208100,27100,27100,27100,27100,30
|
|
20231027,104300,1200395100,27100,27100,27100,27050,37
|
|
20231027,104200,1199394050,27100,27100,27100,27100,1
|
|
20231027,104100,1199366950,27100,27100,27100,27100,29
|
|
20231027,104000,1198581050,27050,27050,27050,27050,120
|
|
20231027,103900,1195335050,27050,27050,27050,27000,451
|
|
20231027,103800,1183152800,27050,27000,27050,27000,62
|
|
20231027,103700,1181477100,27000,27000,27000,27000,77
|
|
20231027,103600,1179398100,27000,27050,27050,27000,59
|
|
20231027,103500,1177804600,27050,27000,27050,27000,112
|
|
20231027,103400,1174780050,27050,27050,27100,27050,97
|
|
20231027,103300,1172154950,27050,27050,27050,27050,50
|
|
20231027,103200,1170802450,27100,27050,27100,27050,4
|
|
20231027,103100,1170694200,27100,27000,27100,27000,69
|
|
20231027,103000,1168828850,27000,27000,27000,27000,1
|
|
20231027,102900,1168801850,27050,27050,27050,27000,252
|
|
20231027,102800,1161989500,27050,27050,27050,27050,6
|
|
20231027,102700,1161827200,27050,27050,27100,27000,218
|
|
20231027,102600,1155929350,27050,27050,27050,27050,2
|
|
20231027,102500,1155875250,27050,27050,27050,27050,22
|
|
20231027,102400,1155280150,27100,27100,27100,27100,2
|
|
20231027,102300,1155225950,27100,27100,27100,27050,71
|
|
20231027,102200,1153303000,27100,27100,27100,27100,100
|
|
20231027,102100,1150593000,27100,27050,27100,27000,62
|
|
20231027,102000,1148915900,27050,27050,27150,27000,494
|
|
20231027,101900,1135564750,27050,27050,27050,27050,623
|
|
20231027,101800,1118712600,27100,27100,27100,27050,1021
|
|
20231027,101700,1091081150,27100,27150,27150,27100,247
|
|
20231027,101600,1084386950,27150,27050,27150,27050,61
|
|
20231027,101500,1082730900,27100,27100,27100,27100,223
|
|
20231027,101400,1076687600,27150,27100,27150,27100,88
|
|
20231027,101300,1074300250,27150,27150,27200,27150,40
|
|
20231027,101200,1073214200,27150,27150,27150,27150,572
|
|
20231027,101100,1057684400,27150,27150,27150,27150,31
|
|
20231027,101000,1056842750,27250,27150,27250,27150,497
|
|
20231027,100900,1043346700,27100,27100,27150,27100,208
|
|
20231027,100800,1037708450,27100,27100,27100,27100,10
|
|
20231027,100700,1037437450,27100,27100,27100,27100,6
|
|
20231027,100600,1037274850,27100,27100,27150,27100,83
|
|
20231027,100500,1035024100,27100,27100,27100,27100,20
|
|
20231027,100400,1034482100,27100,27100,27100,27100,23
|
|
20231027,100300,1033858800,27150,27150,27150,27150,5
|
|
20231027,100200,1033723050,27150,27100,27150,27100,331
|
|
20231027,100100,1024751450,27100,27100,27100,27100,2
|
|
20231027,100000,1024697250,27150,27150,27150,27050,324
|
|
20231027,095900,1015901750,27050,27100,27150,27050,415
|
|
20231027,095800,1004654950,27100,27100,27100,27050,163
|
|
20231027,095700,1000238150,27100,27150,27150,27100,317
|
|
20231027,095600,991638500,27150,27250,27250,27150,105
|
|
20231027,095500,988787350,27150,27250,27300,27150,575
|
|
20231027,095400,973143850,27250,27300,27300,27250,281
|
|
20231027,095300,965476150,27300,27350,27350,27300,22
|
|
20231027,095200,964874650,27350,27300,27350,27300,196
|
|
20231027,095100,959517400,27300,27400,27400,27300,872
|
|
20231027,095000,935654850,27350,27350,27400,27350,996
|
|
20231027,094900,908408950,27300,27350,27350,27250,224
|
|
20231027,094800,902287750,27350,27350,27350,27300,117
|
|
20231027,094700,899090350,27300,27300,27350,27300,22
|
|
20231027,094600,898489200,27300,27350,27350,27300,147
|
|
20231027,094500,894474550,27300,27250,27300,27250,197
|
|
20231027,094400,889096500,27300,27250,27300,27250,200
|
|
20231027,094300,883645050,27150,27150,27150,27150,124
|
|
20231027,094200,880278450,27200,27250,27250,27200,101
|
|
20231027,094100,877526250,27200,27150,27250,27100,315
|
|
20231027,094000,868973900,27100,27100,27150,27100,638
|
|
20231027,093900,851684050,27100,27200,27200,27100,357
|
|
20231027,093800,841981350,27200,27250,27250,27200,395
|
|
20231027,093700,831222900,27250,27250,27300,27250,400
|
|
20231027,093600,820319950,27350,27350,27350,27350,1
|
|
20231027,093500,820292600,27300,27300,27300,27300,104
|
|
20231027,093400,817453400,27300,27250,27300,27250,246
|
|
20231027,093300,810743950,27250,27150,27250,27150,424
|
|
20231027,093200,799223700,27150,27050,27150,27000,1053
|
|
20231027,093100,770657050,27100,27050,27100,27050,291
|
|
20231027,093000,762776450,27050,27000,27050,27000,617
|
|
20231027,092900,746099550,27050,27000,27050,27000,494
|
|
20231027,092800,732748300,27000,27050,27050,27000,242
|
|
20231027,092700,726213100,27050,27100,27100,27050,83
|
|
20231027,092600,723967800,27150,27150,27200,27000,404
|
|
20231027,092500,713027650,27250,27050,27250,27050,122
|
|
20231027,092400,709717450,27050,27100,27100,27000,232
|
|
20231027,092300,703447150,27100,27100,27200,27100,245
|
|
20231027,092200,696789050,27100,27100,27200,27100,570
|
|
20231027,092100,681333150,27100,27150,27200,27100,252
|
|
20231027,092000,674493350,27150,27200,27200,27150,284
|
|
20231027,091900,666774200,27200,27200,27250,27200,468
|
|
20231027,091800,654042000,27200,27350,27350,27200,558
|
|
20231027,091700,638814350,27350,27400,27450,27300,844
|
|
20231027,091600,615712700,27400,27400,27450,27400,1067
|
|
20231027,091500,586428450,27400,27300,27450,27250,2972
|
|
20231027,091400,505105100,27250,27100,27300,27100,1954
|
|
20231027,091300,451944100,27100,27050,27100,27000,123
|
|
20231027,091200,448615700,27050,27000,27150,27000,585
|
|
20231027,091100,432784400,27000,26950,27000,26950,103
|
|
20231027,091000,430006000,26900,26850,26950,26850,343
|
|
20231027,090900,420766700,26850,26900,26900,26850,186
|
|
20231027,090800,415763650,26900,26750,26900,26750,191
|
|
20231027,090700,410644850,26750,26800,26800,26700,163
|
|
20231027,090600,406289700,26800,26850,26850,26450,4433
|
|
20231027,090500,288090400,26950,26800,26950,26800,761
|
|
20231027,090400,267665850,26800,26850,26850,26800,1314
|
|
20231027,090300,232400050,26850,26950,26950,26800,3093
|
|
20231027,090200,149301800,27000,27150,27200,27000,1293
|
|
20231027,090100,114261000,27200,27250,27250,27100,971
|
|
20231027,090000,87891350,27050,27350,27350,27050,2984
|