620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,191600,17326154200,27700,27700,27700,27700,0
|
|
20231016,191500,17326154200,27700,27700,27700,27700,0
|
|
20231016,191400,17326154200,27700,27700,27700,27700,0
|
|
20231016,191300,17326154200,27700,27700,27700,27700,0
|
|
20231016,191200,17326154200,27700,27700,27700,27700,0
|
|
20231016,191100,17326154200,27700,27700,27700,27700,0
|
|
20231016,191000,17326154200,27700,27700,27700,27700,0
|
|
20231016,190900,17326154200,27700,27700,27700,27700,0
|
|
20231016,190800,17326154200,27700,27700,27700,27700,0
|
|
20231016,190700,17326154200,27700,27700,27700,27700,0
|
|
20231016,190600,17326154200,27700,27700,27700,27700,0
|
|
20231016,190500,17326154200,27700,27700,27700,27700,0
|
|
20231016,190400,17326154200,27700,27700,27700,27700,0
|
|
20231016,190300,17326154200,27700,27700,27700,27700,0
|
|
20231016,190200,17326154200,27700,27700,27700,27700,0
|
|
20231016,190100,17326154200,27700,27700,27700,27700,0
|
|
20231016,190000,17326154200,27700,27700,27700,27700,0
|
|
20231016,185900,17326154200,27700,27700,27700,27700,0
|
|
20231016,185800,17326154200,27700,27700,27700,27700,0
|
|
20231016,185700,17326154200,27700,27700,27700,27700,0
|
|
20231016,185600,17326154200,27700,27700,27700,27700,0
|
|
20231016,185500,17326154200,27700,27700,27700,27700,0
|
|
20231016,185400,17326154200,27700,27700,27700,27700,0
|
|
20231016,185300,17326154200,27700,27700,27700,27700,0
|
|
20231016,185200,17326154200,27700,27700,27700,27700,0
|
|
20231016,185100,17326154200,27700,27700,27700,27700,0
|
|
20231016,185000,17326154200,27700,27700,27700,27700,0
|
|
20231016,184900,17326154200,27700,27700,27700,27700,0
|
|
20231016,184800,17326154200,27700,27700,27700,27700,0
|
|
20231016,184700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,184600,17326154200,27700,27700,27700,27700,0
|
|
20231016,184500,17326154200,27700,27700,27700,27700,0
|
|
20231016,184400,17326154200,27700,27700,27700,27700,0
|
|
20231016,184300,17326154200,27700,27700,27700,27700,0
|
|
20231016,184200,17326154200,27700,27700,27700,27700,0
|
|
20231016,184100,17326154200,27700,27700,27700,27700,0
|
|
20231016,184000,17326154200,27700,27700,27700,27700,0
|
|
20231016,183900,17326154200,27700,27700,27700,27700,0
|
|
20231016,183800,17326154200,27700,27700,27700,27700,0
|
|
20231016,183700,17326154200,27700,27700,27700,27700,0
|
|
20231016,183600,17326154200,27700,27700,27700,27700,0
|
|
20231016,183500,17326154200,27700,27700,27700,27700,0
|
|
20231016,183400,17326154200,27700,27700,27700,27700,0
|
|
20231016,183300,17326154200,27700,27700,27700,27700,0
|
|
20231016,183200,17326154200,27700,27700,27700,27700,0
|
|
20231016,183100,17326154200,27700,27700,27700,27700,0
|
|
20231016,183000,17326154200,27700,27700,27700,27700,0
|
|
20231016,182900,17326154200,27700,27700,27700,27700,0
|
|
20231016,182800,17326154200,27700,27700,27700,27700,0
|
|
20231016,182700,17326154200,27700,27700,27700,27700,0
|
|
20231016,182600,17326154200,27700,27700,27700,27700,0
|
|
20231016,182500,17326154200,27700,27700,27700,27700,0
|
|
20231016,182400,17326154200,27700,27700,27700,27700,0
|
|
20231016,182300,17326154200,27700,27700,27700,27700,0
|
|
20231016,182200,17326154200,27700,27700,27700,27700,0
|
|
20231016,182100,17326154200,27700,27700,27700,27700,0
|
|
20231016,182000,17326154200,27700,27700,27700,27700,0
|
|
20231016,181900,17326154200,27700,27700,27700,27700,0
|
|
20231016,181800,17326154200,27700,27700,27700,27700,0
|
|
20231016,181700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,181600,17326154200,27700,27700,27700,27700,0
|
|
20231016,181500,17326154200,27700,27700,27700,27700,0
|
|
20231016,181400,17326154200,27700,27700,27700,27700,0
|
|
20231016,181300,17326154200,27700,27700,27700,27700,0
|
|
20231016,181200,17326154200,27700,27700,27700,27700,0
|
|
20231016,181100,17326154200,27700,27700,27700,27700,0
|
|
20231016,181000,17326154200,27700,27700,27700,27700,0
|
|
20231016,180900,17326154200,27700,27700,27700,27700,0
|
|
20231016,180800,17326154200,27700,27700,27700,27700,0
|
|
20231016,180700,17326154200,27700,27700,27700,27700,0
|
|
20231016,180600,17326154200,27700,27700,27700,27700,0
|
|
20231016,180500,17326154200,27700,27700,27700,27700,0
|
|
20231016,180400,17326154200,27700,27700,27700,27700,0
|
|
20231016,180300,17326154200,27700,27700,27700,27700,0
|
|
20231016,180200,17326154200,27700,27700,27700,27700,0
|
|
20231016,180100,17326154200,27700,27700,27700,27700,0
|
|
20231016,180000,17326154200,27700,27700,27700,27700,0
|
|
20231016,175900,17326154200,27700,27700,27700,27700,0
|
|
20231016,175800,17326154200,27700,27700,27700,27700,0
|
|
20231016,175700,17326154200,27700,27700,27700,27700,0
|
|
20231016,175600,17326154200,27700,27700,27700,27700,0
|
|
20231016,175500,17326154200,27700,27700,27700,27700,0
|
|
20231016,175400,17326154200,27700,27700,27700,27700,0
|
|
20231016,175300,17326154200,27700,27700,27700,27700,0
|
|
20231016,175200,17326154200,27700,27700,27700,27700,0
|
|
20231016,175100,17326154200,27700,27700,27700,27700,0
|
|
20231016,175000,17326154200,27700,27700,27700,27700,0
|
|
20231016,174900,17326154200,27700,27700,27700,27700,0
|
|
20231016,174800,17326154200,27700,27700,27700,27700,0
|
|
20231016,174700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,174600,17326154200,27700,27700,27700,27700,0
|
|
20231016,174500,17326154200,27700,27700,27700,27700,0
|
|
20231016,174400,17326154200,27700,27700,27700,27700,0
|
|
20231016,174300,17326154200,27700,27700,27700,27700,0
|
|
20231016,174200,17326154200,27700,27700,27700,27700,0
|
|
20231016,174100,17326154200,27700,27700,27700,27700,0
|
|
20231016,174000,17326154200,27700,27700,27700,27700,0
|
|
20231016,173900,17326154200,27700,27700,27700,27700,0
|
|
20231016,173800,17326154200,27700,27700,27700,27700,0
|
|
20231016,173700,17326154200,27700,27700,27700,27700,0
|
|
20231016,173600,17326154200,27700,27700,27700,27700,0
|
|
20231016,173500,17326154200,27700,27700,27700,27700,0
|
|
20231016,173400,17326154200,27700,27700,27700,27700,0
|
|
20231016,173300,17326154200,27700,27700,27700,27700,0
|
|
20231016,173200,17326154200,27700,27700,27700,27700,0
|
|
20231016,173100,17326154200,27700,27700,27700,27700,0
|
|
20231016,173000,17326154200,27700,27700,27700,27700,0
|
|
20231016,172900,17326154200,27700,27700,27700,27700,0
|
|
20231016,172800,17326154200,27700,27700,27700,27700,0
|
|
20231016,172700,17326154200,27700,27700,27700,27700,0
|
|
20231016,172600,17326154200,27700,27700,27700,27700,0
|
|
20231016,172500,17326154200,27700,27700,27700,27700,0
|
|
20231016,172400,17326154200,27700,27700,27700,27700,0
|
|
20231016,172300,17326154200,27700,27700,27700,27700,0
|
|
20231016,172200,17326154200,27700,27700,27700,27700,0
|
|
20231016,172100,17326154200,27700,27700,27700,27700,0
|
|
20231016,172000,17326154200,27700,27700,27700,27700,0
|
|
20231016,171900,17326154200,27700,27700,27700,27700,0
|
|
20231016,171800,17326154200,27700,27700,27700,27700,0
|
|
20231016,171700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,171600,17326154200,27700,27700,27700,27700,0
|
|
20231016,171500,17326154200,27700,27700,27700,27700,0
|
|
20231016,171400,17326154200,27700,27700,27700,27700,0
|
|
20231016,171300,17326154200,27700,27700,27700,27700,0
|
|
20231016,171200,17326154200,27700,27700,27700,27700,0
|
|
20231016,171100,17326154200,27700,27700,27700,27700,0
|
|
20231016,171000,17326154200,27700,27700,27700,27700,0
|
|
20231016,170900,17326154200,27700,27700,27700,27700,0
|
|
20231016,170800,17326154200,27700,27700,27700,27700,0
|
|
20231016,170700,17326154200,27700,27700,27700,27700,0
|
|
20231016,170600,17326154200,27700,27700,27700,27700,0
|
|
20231016,170500,17326154200,27700,27700,27700,27700,0
|
|
20231016,170400,17326154200,27700,27700,27700,27700,0
|
|
20231016,170300,17326154200,27700,27700,27700,27700,0
|
|
20231016,170200,17326154200,27700,27700,27700,27700,0
|
|
20231016,170100,17326154200,27700,27700,27700,27700,0
|
|
20231016,170000,17326154200,27700,27700,27700,27700,0
|
|
20231016,165900,17326154200,27700,27700,27700,27700,0
|
|
20231016,165800,17326154200,27700,27700,27700,27700,0
|
|
20231016,165700,17326154200,27700,27700,27700,27700,0
|
|
20231016,165600,17326154200,27700,27700,27700,27700,0
|
|
20231016,165500,17326154200,27700,27700,27700,27700,0
|
|
20231016,165400,17326154200,27700,27700,27700,27700,0
|
|
20231016,165300,17326154200,27700,27700,27700,27700,0
|
|
20231016,165200,17326154200,27700,27700,27700,27700,0
|
|
20231016,165100,17326154200,27700,27700,27700,27700,0
|
|
20231016,165000,17326154200,27700,27700,27700,27700,0
|
|
20231016,164900,17326154200,27700,27700,27700,27700,0
|
|
20231016,164800,17326154200,27700,27700,27700,27700,0
|
|
20231016,164700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,164600,17326154200,27700,27700,27700,27700,0
|
|
20231016,164500,17326154200,27700,27700,27700,27700,0
|
|
20231016,164400,17326154200,27700,27700,27700,27700,0
|
|
20231016,164300,17326154200,27700,27700,27700,27700,0
|
|
20231016,164200,17326154200,27700,27700,27700,27700,0
|
|
20231016,164100,17326154200,27700,27700,27700,27700,0
|
|
20231016,164000,17326154200,27700,27700,27700,27700,0
|
|
20231016,163900,17326154200,27700,27700,27700,27700,0
|
|
20231016,163800,17326154200,27700,27700,27700,27700,0
|
|
20231016,163700,17326154200,27700,27700,27700,27700,0
|
|
20231016,163600,17326154200,27700,27700,27700,27700,0
|
|
20231016,163500,17326154200,27700,27700,27700,27700,0
|
|
20231016,163400,17326154200,27700,27700,27700,27700,0
|
|
20231016,163300,17326154200,27700,27700,27700,27700,0
|
|
20231016,163200,17326154200,27700,27700,27700,27700,0
|
|
20231016,163100,17326154200,27700,27700,27700,27700,0
|
|
20231016,163000,17326154200,27700,27700,27700,27700,0
|
|
20231016,162900,17326154200,27700,27700,27700,27700,0
|
|
20231016,162800,17326154200,27700,27700,27700,27700,0
|
|
20231016,162700,17326154200,27700,27700,27700,27700,0
|
|
20231016,162600,17326154200,27700,27700,27700,27700,0
|
|
20231016,162500,17326154200,27700,27700,27700,27700,0
|
|
20231016,162400,17326154200,27700,27700,27700,27700,0
|
|
20231016,162300,17326154200,27700,27700,27700,27700,0
|
|
20231016,162200,17326154200,27700,27700,27700,27700,0
|
|
20231016,162100,17326154200,27700,27700,27700,27700,0
|
|
20231016,162000,17326154200,27700,27700,27700,27700,0
|
|
20231016,161900,17326154200,27700,27700,27700,27700,0
|
|
20231016,161800,17326154200,27700,27700,27700,27700,0
|
|
20231016,161700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,161600,17326154200,27700,27700,27700,27700,0
|
|
20231016,161500,17326154200,27700,27700,27700,27700,0
|
|
20231016,161400,17326154200,27700,27700,27700,27700,0
|
|
20231016,161300,17326154200,27700,27700,27700,27700,0
|
|
20231016,161200,17326154200,27700,27700,27700,27700,0
|
|
20231016,161100,17326154200,27700,27700,27700,27700,0
|
|
20231016,161000,17326154200,27700,27700,27700,27700,0
|
|
20231016,160900,17326154200,27700,27700,27700,27700,0
|
|
20231016,160800,17326154200,27700,27700,27700,27700,0
|
|
20231016,160700,17326154200,27700,27700,27700,27700,0
|
|
20231016,160600,17326154200,27700,27700,27700,27700,0
|
|
20231016,160500,17326154200,27700,27700,27700,27700,0
|
|
20231016,160400,17326154200,27700,27700,27700,27700,0
|
|
20231016,160300,17326154200,27700,27700,27700,27700,0
|
|
20231016,160200,17326154200,27700,27700,27700,27700,0
|
|
20231016,160100,17326154200,27700,27700,27700,27700,0
|
|
20231016,160000,17326154200,27700,27700,27700,27700,0
|
|
20231016,155900,17326154200,27700,27700,27700,27700,0
|
|
20231016,155800,17326154200,27700,27700,27700,27700,0
|
|
20231016,155700,17326154200,27700,27700,27700,27700,0
|
|
20231016,155600,17326154200,27700,27700,27700,27700,0
|
|
20231016,155500,17326154200,27700,27700,27700,27700,0
|
|
20231016,155400,17326154200,27700,27700,27700,27700,0
|
|
20231016,155300,17326154200,27700,27700,27700,27700,0
|
|
20231016,155200,17326154200,27700,27700,27700,27700,0
|
|
20231016,155100,17326154200,27700,27700,27700,27700,0
|
|
20231016,155000,17326154200,27700,27700,27700,27700,0
|
|
20231016,154900,17326154200,27700,27700,27700,27700,0
|
|
20231016,154800,17326154200,27700,27700,27700,27700,0
|
|
20231016,154700,17326154200,27700,27700,27700,27700,72124
|
|
20231016,154600,17326154200,27700,27700,27700,27700,0
|
|
20231016,154500,17326154200,27700,27700,27700,27700,0
|
|
20231016,154400,17326154200,27700,27700,27700,27700,0
|
|
20231016,154300,17326154200,27700,27700,27700,27700,0
|
|
20231016,154200,17326154200,27700,27700,27700,27700,0
|
|
20231016,154100,17326154200,27700,27700,27700,27700,0
|
|
20231016,154000,17326154200,27700,27700,27700,27700,0
|
|
20231016,153900,17326154200,27700,27700,27700,27700,0
|
|
20231016,153800,17326154200,27700,27700,27700,27700,0
|
|
20231016,153700,17326154200,27700,27700,27700,27700,0
|
|
20231016,153600,17326154200,27700,27700,27700,27700,0
|
|
20231016,153500,17326154200,27700,27700,27700,27700,0
|
|
20231016,153400,17326154200,27700,27700,27700,27700,0
|
|
20231016,153300,17326154200,27700,27700,27700,27700,0
|
|
20231016,153200,17326154200,27700,27700,27700,27700,0
|
|
20231016,153100,17326154200,27700,27700,27700,27700,0
|
|
20231016,153000,17326154200,27700,27700,27700,27700,72124
|
|
20231016,152900,15328319400,27700,27700,27700,27700,0
|
|
20231016,152800,15328319400,27700,27700,27700,27700,0
|
|
20231016,152700,15328319400,27700,27700,27700,27700,0
|
|
20231016,152600,15328319400,27700,27700,27700,27700,0
|
|
20231016,152500,15328319400,27700,27700,27700,27700,0
|
|
20231016,152400,15328319400,27700,27700,27700,27700,0
|
|
20231016,152300,15328319400,27700,27700,27700,27700,0
|
|
20231016,152200,15328319400,27700,27700,27700,27700,0
|
|
20231016,152100,15328319400,27700,27700,27700,27700,0
|
|
20231016,152000,15328319400,27700,27700,27700,27700,0
|
|
20231016,151900,15328319400,27700,27750,27800,27700,3358
|
|
20231016,151800,15235196600,27750,27750,27750,27700,14348
|
|
20231016,151700,14837039650,27750,27700,27750,27700,1772
|
|
20231016,151600,14787881150,27750,27750,27750,27700,1521
|
|
20231016,151500,14745704050,27750,27750,27800,27700,2061
|
|
20231016,151400,14688490650,27800,27750,27800,27750,2763
|
|
20231016,151300,14611783000,27750,27800,27800,27750,1011
|
|
20231016,151200,14583688550,27800,27800,27800,27750,1455
|
|
20231016,151100,14543265950,27800,27800,27800,27750,1729
|
|
20231016,151000,14495236450,27800,27750,27800,27750,1466
|
|
20231016,150900,14454525850,27800,27850,27850,27750,2392
|
|
20231016,150800,14388018050,27800,27800,27850,27800,2458
|
|
20231016,150700,14319633200,27850,27800,27850,27800,1124
|
|
20231016,150600,14288343650,27850,27850,27850,27800,1522
|
|
20231016,150500,14245961450,27850,27850,27850,27800,914
|
|
20231016,150400,14220513250,27850,27800,27850,27800,1217
|
|
20231016,150300,14186635250,27800,27850,27850,27750,2482
|
|
20231016,150200,14117613950,27850,27850,27900,27750,7199
|
|
20231016,150100,13917147800,27800,27850,27850,27800,2170
|
|
20231016,150000,13856774950,27850,27800,27850,27750,6632
|
|
20231016,145900,13672373850,27750,27800,27800,27750,1423
|
|
20231016,145800,13632830450,27750,27800,27800,27750,1033
|
|
20231016,145700,13604117150,27800,27800,27800,27700,1912
|
|
20231016,145600,13551039700,27800,27750,27800,27700,1229
|
|
20231016,145500,13516933950,27750,27700,27750,27650,10056
|
|
20231016,145400,13238376150,27700,27650,27700,27650,3064
|
|
20231016,145300,13153614850,27700,27700,27700,27650,2120
|
|
20231016,145200,13094956250,27650,27650,27700,27600,2267
|
|
20231016,145100,13032232700,27650,27700,27700,27650,1978
|
|
20231016,145000,12977503350,27600,27650,27700,27600,1961
|
|
20231016,144900,12923307450,27650,27650,27700,27650,3126
|
|
20231016,144800,12836869550,27650,27650,27650,27600,563
|
|
20231016,144700,12821319650,27650,27650,27650,27600,1601
|
|
20231016,144600,12777121250,27650,27600,27650,27600,1293
|
|
20231016,144500,12741422850,27600,27600,27650,27550,3500
|
|
20231016,144400,12644824400,27600,27600,27600,27550,459
|
|
20231016,144300,12632169200,27600,27600,27650,27550,2470
|
|
20231016,144200,12564040600,27600,27600,27650,27500,10959
|
|
20231016,144100,12262112300,27550,27600,27650,27550,3074
|
|
20231016,144000,12177296950,27600,27600,27650,27600,5290
|
|
20231016,143900,12031278700,27600,27650,27650,27600,1087
|
|
20231016,143800,12001262950,27650,27700,27700,27600,1599
|
|
20231016,143700,11957052550,27650,27700,27700,27650,2676
|
|
20231016,143600,11883052950,27700,27700,27700,27650,834
|
|
20231016,143500,11859980750,27700,27700,27700,27650,786
|
|
20231016,143400,11838211700,27750,27700,27750,27700,806
|
|
20231016,143300,11815884900,27750,27700,27750,27700,3722
|
|
20231016,143200,11712719700,27750,27700,27750,27700,3133
|
|
20231016,143100,11625920950,27700,27700,27750,27700,1855
|
|
20231016,143000,11574520850,27750,27750,27750,27700,402
|
|
20231016,142900,11563371400,27750,27750,27800,27700,6221
|
|
20231016,142800,11390735800,27750,27750,27800,27700,1789
|
|
20231016,142700,11341092450,27750,27800,27800,27700,4395
|
|
20231016,142600,11219122900,27800,27800,27800,27750,179
|
|
20231016,142500,11214151800,27800,27800,27850,27800,435
|
|
20231016,142400,11202058600,27800,27850,27850,27800,4087
|
|
20231016,142300,11088439850,27800,27950,27950,27800,6126
|
|
20231016,142200,10917734450,27900,28000,28000,27900,3477
|
|
20231016,142100,10820506050,27950,28000,28000,27950,327
|
|
20231016,142000,10811360000,27950,27950,28000,27950,5571
|
|
20231016,141900,10655613850,27900,27850,27950,27800,18088
|
|
20231016,141800,10151446500,27850,27850,27850,27800,30
|
|
20231016,141700,10150611100,27850,27850,27850,27800,378
|
|
20231016,141600,10140090250,27850,27850,27850,27800,137
|
|
20231016,141500,10136278250,27800,27850,27850,27800,234
|
|
20231016,141400,10129772600,27850,27850,27850,27800,2897
|
|
20231016,141300,10049222450,27850,27800,27850,27800,113
|
|
20231016,141200,10046078900,27800,27850,27850,27800,230
|
|
20231016,141100,10039678200,27850,27850,27850,27800,501
|
|
20231016,141000,10025732400,27800,27850,27850,27800,1179
|
|
20231016,140900,9992898950,27850,27800,27850,27800,438
|
|
20231016,140800,9980714050,27850,27800,27850,27800,240
|
|
20231016,140700,9974040850,27850,27850,27850,27800,118
|
|
20231016,140600,9970756550,27800,27850,27850,27800,3381
|
|
20231016,140500,9876750250,27800,27800,27850,27800,182
|
|
20231016,140400,9871689350,27850,27850,27850,27800,123
|
|
20231016,140300,9868268700,27850,27850,27850,27800,101
|
|
20231016,140200,9865457600,27850,27850,27850,27800,119
|
|
20231016,140100,9862146850,27800,27800,27850,27800,5873
|
|
20231016,140000,9698867400,27800,27800,27800,27750,133
|
|
20231016,135900,9695170050,27750,27800,27800,27750,66
|
|
20231016,135800,9693337300,27800,27750,27800,27750,186
|
|
20231016,135700,9688174750,27750,27700,27800,27700,833
|
|
20231016,135600,9665069400,27750,27750,27800,27750,3709
|
|
20231016,135500,9562137100,27800,27800,27800,27750,1090
|
|
20231016,135400,9531835250,27850,27850,27850,27800,954
|
|
20231016,135300,9505312800,27800,27850,27850,27800,217
|
|
20231016,135200,9499271050,27850,27850,27850,27800,299
|
|
20231016,135100,9490958050,27850,27800,27850,27800,152
|
|
20231016,135000,9486731700,27850,27850,27850,27800,140
|
|
20231016,134900,9482838450,27850,27800,27850,27750,4578
|
|
20231016,134800,9355592200,27800,27750,27800,27750,459
|
|
20231016,134700,9342838650,27800,27750,27800,27750,311
|
|
20231016,134600,9334200100,27800,27800,27800,27750,102
|
|
20231016,134500,9331364650,27800,27750,27800,27750,152
|
|
20231016,134400,9327145550,27800,27750,27800,27750,372
|
|
20231016,134300,9316818950,27800,27800,27800,27750,274
|
|
20231016,134200,9309207150,27800,27800,27800,27750,27
|
|
20231016,134100,9308456700,27800,27750,27800,27750,246
|
|
20231016,134000,9301628850,27800,27800,27800,27750,1582
|
|
20231016,133900,9257727600,27800,27800,27800,27750,659
|
|
20231016,133800,9239429600,27800,27800,27850,27750,659
|
|
20231016,133700,9221118550,27850,27850,27850,27800,597
|
|
20231016,133600,9204514950,27850,27850,27850,27800,375
|
|
20231016,133500,9194076300,27800,27850,27850,27800,404
|
|
20231016,133400,9182832700,27850,27850,27850,27800,92
|
|
20231016,133300,9180272050,27850,27850,27850,27800,235
|
|
20231016,133200,9173729050,27800,27850,27850,27800,302
|
|
20231016,133100,9165324700,27800,27850,27850,27800,407
|
|
20231016,133000,9153996150,27850,27850,27850,27800,223
|
|
20231016,132900,9147787200,27800,27850,27850,27800,254
|
|
20231016,132800,9140719900,27850,27850,27850,27800,768
|
|
20231016,132700,9119336700,27850,27850,27850,27750,232
|
|
20231016,132600,9112887000,27850,27850,27850,27800,815
|
|
20231016,132500,9090222150,27850,27850,27850,27800,385
|
|
20231016,132400,9079510500,27850,27850,27850,27850,186
|
|
20231016,132300,9074330400,27850,27850,27850,27800,268
|
|
20231016,132200,9066868150,27850,27750,27850,27750,342
|
|
20231016,132100,9057363450,27850,27850,27850,27800,388
|
|
20231016,132000,9046563000,27850,27800,27850,27800,451
|
|
20231016,131900,9034018600,27850,27800,27850,27800,231
|
|
20231016,131800,9027588000,27850,27800,27850,27800,669
|
|
20231016,131700,9008980850,27800,27800,27800,27750,1024
|
|
20231016,131600,8980515450,27800,27800,27800,27750,621
|
|
20231016,131500,8963268200,27800,27800,27800,27750,296
|
|
20231016,131400,8955046050,27750,27800,27800,27750,302
|
|
20231016,131300,8946655250,27800,27800,27800,27750,257
|
|
20231016,131200,8939512200,27800,27800,27800,27750,377
|
|
20231016,131100,8929040700,27800,27800,27800,27750,374
|
|
20231016,131000,8918652950,27800,27800,27800,27800,1089
|
|
20231016,130900,8888378750,27800,27800,27800,27750,107
|
|
20231016,130800,8885405900,27750,27800,27800,27750,361
|
|
20231016,130700,8875384350,27800,27800,27800,27750,165
|
|
20231016,130600,8870802950,27750,27800,27800,27750,195
|
|
20231016,130500,8865391150,27800,27800,27800,27750,200
|
|
20231016,130400,8859838900,27800,27800,27850,27750,2931
|
|
20231016,130300,8778397100,27800,27850,27850,27800,241
|
|
20231016,130200,8771691000,27850,27800,27850,27800,208
|
|
20231016,130100,8765904700,27850,27850,27850,27800,875
|
|
20231016,130000,8741566750,27850,27850,27850,27800,480
|
|
20231016,125900,8728206050,27850,27800,27850,27800,314
|
|
20231016,125800,8719470050,27850,27850,27850,27800,360
|
|
20231016,125700,8709446950,27850,27800,27850,27800,215
|
|
20231016,125600,8703461950,27850,27800,27850,27800,525
|
|
20231016,125500,8688846900,27850,27850,27850,27800,299
|
|
20231016,125400,8680526200,27850,27850,27850,27800,391
|
|
20231016,125300,8669638450,27850,27800,27850,27800,490
|
|
20231016,125200,8655998450,27850,27850,27850,27800,327
|
|
20231016,125100,8646896400,27850,27800,27850,27800,169
|
|
20231016,125000,8642191700,27850,27850,27850,27800,357
|
|
20231016,124900,8632254050,27850,27850,27850,27800,553
|
|
20231016,124800,8616866300,27850,27850,27850,27850,214
|
|
20231016,124700,8610906400,27850,27850,27850,27800,548
|
|
20231016,124600,8595648600,27850,27850,27850,27800,334
|
|
20231016,124500,8586353100,27850,27850,27850,27800,1798
|
|
20231016,124400,8536361500,27850,27850,27850,27800,249
|
|
20231016,124300,8529431500,27850,27850,27850,27800,185
|
|
20231016,124200,8524281350,27850,27850,27850,27800,556
|
|
20231016,124100,8508807100,27800,27850,27850,27800,264
|
|
20231016,124000,8501461850,27850,27850,27850,27800,160
|
|
20231016,123900,8497010000,27850,27750,27850,27750,4662
|
|
20231016,123800,8367404700,27800,27800,27800,27750,228
|
|
20231016,123700,8361071700,27800,27750,27800,27750,703
|
|
20231016,123600,8341561700,27750,27700,27750,27700,321
|
|
20231016,123500,8332660550,27700,27700,27750,27700,277
|
|
20231016,123400,8324984600,27750,27750,27750,27700,189
|
|
20231016,123300,8319740150,27750,27750,27750,27700,106
|
|
20231016,123200,8316800250,27750,27750,27750,27700,471
|
|
20231016,123100,8303738800,27750,27750,27750,27700,454
|
|
20231016,123000,8291145450,27750,27700,27750,27700,1155
|
|
20231016,122900,8259100850,27700,27750,27750,27700,295
|
|
20231016,122800,8250921550,27750,27700,27750,27700,258
|
|
20231016,122700,8243769750,27750,27750,27750,27700,93
|
|
20231016,122600,8241190700,27750,27700,27750,27700,361
|
|
20231016,122500,8231179500,27750,27700,27750,27700,139
|
|
20231016,122400,8227324000,27750,27750,27750,27700,546
|
|
20231016,122300,8212184500,27750,27700,27750,27700,136
|
|
20231016,122200,8208412600,27700,27750,27750,27700,396
|
|
20231016,122100,8197430050,27750,27750,27750,27700,1911
|
|
20231016,122000,8144479350,27700,27800,27800,27700,373
|
|
20231016,121900,8134129600,27800,27750,27800,27750,312
|
|
20231016,121800,8125469950,27800,27800,27800,27750,2325
|
|
20231016,121700,8060940550,27750,27750,27800,27750,381
|
|
20231016,121600,8050365050,27800,27800,27800,27750,398
|
|
20231016,121500,8039316400,27800,27800,27800,27750,94
|
|
20231016,121400,8036704800,27800,27750,27800,27750,183
|
|
20231016,121300,8031624850,27800,27750,27800,27750,375
|
|
20231016,121200,8021215750,27750,27800,27800,27750,163
|
|
20231016,121100,8016689850,27750,27800,27800,27750,41
|
|
20231016,121000,8015551600,27800,27750,27800,27750,289
|
|
20231016,120900,8007529150,27800,27800,27800,27750,370
|
|
20231016,120800,7997259750,27800,27750,27800,27750,619
|
|
20231016,120700,7980079500,27800,27750,27800,27750,216
|
|
20231016,120600,7974082250,27800,27750,27800,27750,625
|
|
20231016,120500,7956718550,27800,27750,27800,27750,1082
|
|
20231016,120400,7926685150,27800,27750,27800,27750,203
|
|
20231016,120300,7921048050,27800,27800,27800,27750,350
|
|
20231016,120200,7911329700,27800,27800,27800,27750,324
|
|
20231016,120100,7902327450,27800,27750,27800,27750,818
|
|
20231016,120000,7879622350,27800,27800,27800,27750,838
|
|
20231016,115900,7856361850,27800,27750,27800,27750,4734
|
|
20231016,115800,7724920350,27800,27800,27800,27750,61
|
|
20231016,115700,7723225250,27750,27800,27800,27750,266
|
|
20231016,115600,7715839550,27800,27750,27800,27750,216
|
|
20231016,115500,7709842950,27800,27800,27800,27750,913
|
|
20231016,115400,7684474650,27850,27850,27850,27800,3676
|
|
20231016,115300,7582275600,27850,27850,27850,27800,201
|
|
20231016,115200,7576686450,27850,27800,27850,27800,178
|
|
20231016,115100,7571737550,27850,27850,27900,27800,449
|
|
20231016,115000,7559232850,27850,27900,27900,27850,404
|
|
20231016,114900,7547974650,27850,27900,27900,27850,292
|
|
20231016,114800,7539839750,27850,27900,27900,27850,368
|
|
20231016,114700,7529586200,27850,27900,27900,27850,298
|
|
20231016,114600,7521283900,27900,27900,27900,27850,481
|
|
20231016,114500,7507871450,27900,27900,27900,27850,96
|
|
20231016,114400,7505195850,27850,27850,27900,27850,372
|
|
20231016,114300,7494823300,27900,27900,27900,27850,382
|
|
20231016,114200,7484171900,27900,27900,27900,27850,114
|
|
20231016,114100,7480993150,27850,27900,27900,27850,552
|
|
20231016,114000,7465614450,27900,27900,27900,27850,224
|
|
20231016,113900,7459369800,27850,27900,27900,27850,127
|
|
20231016,113800,7455828600,27900,27900,27900,27850,212
|
|
20231016,113700,7449917900,27900,27900,27900,27850,225
|
|
20231016,113600,7443646950,27850,27900,27900,27850,188
|
|
20231016,113500,7438406650,27900,27900,27900,27850,155
|
|
20231016,113400,7434083850,27900,27900,27900,27850,230
|
|
20231016,113300,7427675050,27900,27900,27900,27850,239
|
|
20231016,113200,7421013400,27900,27850,27900,27850,406
|
|
20231016,113100,7409697600,27900,27900,27900,27850,532
|
|
20231016,113000,7394867050,27850,27900,27900,27850,294
|
|
20231016,112900,7386677600,27900,27900,27900,27850,264
|
|
20231016,112800,7379313600,27900,27850,27900,27850,288
|
|
20231016,112700,7371281750,27900,27800,27900,27800,2452
|
|
20231016,112600,7302995850,27850,27850,27850,27800,290
|
|
20231016,112500,7294925100,27850,27850,27850,27800,217
|
|
20231016,112400,7288883200,27850,27850,27850,27800,192
|
|
20231016,112300,7283537600,27850,27850,27850,27800,417
|
|
20231016,112200,7271937400,27850,27850,27850,27800,137
|
|
20231016,112100,7268125700,27850,27850,27850,27800,264
|
|
20231016,112000,7260774900,27850,27800,27850,27800,238
|
|
20231016,111900,7254156400,27850,27850,27850,27800,274
|
|
20231016,111800,7246532650,27850,27850,27850,27800,551
|
|
20231016,111700,7231192300,27850,27850,27900,27800,547
|
|
20231016,111600,7215961950,27850,27850,27900,27850,751
|
|
20231016,111500,7195046250,27850,27850,27900,27800,4059
|
|
20231016,111400,7081990850,27850,27800,27850,27800,143
|
|
20231016,111300,7078012400,27850,27800,27850,27800,199
|
|
20231016,111200,7072476250,27800,27850,27850,27800,196
|
|
20231016,111100,7067026200,27850,27800,27850,27800,267
|
|
20231016,111000,7059597000,27850,27850,27850,27800,1036
|
|
20231016,110900,7030786550,27850,27750,27850,27750,4992
|
|
20231016,110800,6892120450,27750,27850,27850,27750,1890
|
|
20231016,110700,6839577950,27850,27850,27850,27800,496
|
|
20231016,110600,6825786400,27850,27850,27850,27800,267
|
|
20231016,110500,6818359550,27800,27800,27850,27800,786
|
|
20231016,110400,6796505150,27850,27800,27850,27800,616
|
|
20231016,110300,6779375700,27850,27850,27900,27800,556
|
|
20231016,110200,6763896800,27900,27850,27950,27800,933
|
|
20231016,110100,6737880700,27850,27850,27850,27800,2175
|
|
20231016,110000,6677326600,27900,27900,27900,27850,173
|
|
20231016,105900,6672504800,27900,27850,27900,27800,1512
|
|
20231016,105800,6630390800,27850,27850,27900,27800,2144
|
|
20231016,105700,6570728350,27850,27850,27850,27800,527
|
|
20231016,105600,6556072000,27800,27800,27850,27750,781
|
|
20231016,105500,6534360600,27800,27800,27800,27750,3416
|
|
20231016,105400,6439396050,27800,27850,27850,27800,246
|
|
20231016,105300,6432556750,27850,27900,27900,27850,391
|
|
20231016,105200,6421667100,27900,27850,27900,27850,74
|
|
20231016,105100,6419605650,27850,27850,27900,27800,821
|
|
20231016,105000,6396741900,27800,27850,27850,27800,830
|
|
20231016,104900,6373635000,27800,27800,27850,27750,999
|
|
20231016,104800,6345874200,27800,27800,27800,27800,886
|
|
20231016,104700,6321243400,27800,27900,27900,27750,2966
|
|
20231016,104600,6238789700,27900,27850,27900,27850,35
|
|
20231016,104500,6237813250,27900,27800,27900,27800,3791
|
|
20231016,104400,6132237500,27800,27850,27850,27800,1081
|
|
20231016,104300,6102160500,27850,27900,27900,27800,2816
|
|
20231016,104200,6023694950,27950,27950,27950,27950,20
|
|
20231016,104100,6023135950,27950,27900,28000,27900,256
|
|
20231016,104000,6015982500,28000,27950,28000,27900,1535
|
|
20231016,103900,5973084650,27950,27950,27950,27900,1291
|
|
20231016,103800,5937012150,27900,28000,28000,27900,213
|
|
20231016,103700,5931058400,28000,27900,28050,27850,3834
|
|
20231016,103600,5823901600,27900,27950,28000,27900,786
|
|
20231016,103500,5801934100,28000,28050,28050,27950,224
|
|
20231016,103400,5795667100,28050,28050,28050,27800,9216
|
|
20231016,103300,5538500900,28050,28050,28050,28000,3363
|
|
20231016,103200,5444186600,28100,28150,28150,28100,2776
|
|
20231016,103100,5366131050,28150,28200,28200,28150,547
|
|
20231016,103000,5350730800,28150,28150,28200,28150,168
|
|
20231016,102900,5345998550,28200,28150,28200,28150,331
|
|
20231016,102800,5336669450,28200,28150,28200,28150,459
|
|
20231016,102700,5323735700,28150,28150,28200,28150,1209
|
|
20231016,102600,5289702200,28150,28200,28200,28150,1333
|
|
20231016,102500,5252175050,28150,28150,28200,28150,624
|
|
20231016,102400,5234602300,28150,28150,28200,28150,4158
|
|
20231016,102300,5117554450,28150,28100,28150,28100,116
|
|
20231016,102200,5114294300,28100,28100,28150,28100,1633
|
|
20231016,102100,5068403700,28100,28100,28150,28100,1029
|
|
20231016,102000,5039487350,28100,28150,28150,28100,421
|
|
20231016,101900,5027647150,28150,28150,28200,28150,758
|
|
20231016,101800,5006302000,28200,28100,28200,28100,1060
|
|
20231016,101700,4976464700,28150,28250,28250,28150,1887
|
|
20231016,101600,4923291700,28200,28250,28300,28200,1573
|
|
20231016,101500,4878856800,28250,28250,28300,28250,1904
|
|
20231016,101400,4825043500,28300,28300,28300,28250,672
|
|
20231016,101300,4806033750,28300,28300,28300,28250,334
|
|
20231016,101200,4796586850,28300,28250,28300,28200,5731
|
|
20231016,101100,4634555650,28250,28250,28250,28200,256
|
|
20231016,101000,4627335500,28250,28200,28250,28200,268
|
|
20231016,100900,4619764550,28250,28250,28250,28200,1027
|
|
20231016,100800,4590752050,28250,28200,28250,28200,453
|
|
20231016,100700,4577961800,28250,28250,28250,28200,955
|
|
20231016,100600,4550991900,28250,28200,28250,28200,7198
|
|
20231016,100500,4347748450,28250,28250,28250,28250,89
|
|
20231016,100400,4345234200,28200,28250,28250,28200,385
|
|
20231016,100300,4334369100,28200,28200,28250,28200,568
|
|
20231016,100200,4318351400,28250,28200,28250,28200,229
|
|
20231016,100100,4311889600,28250,28200,28250,28200,2632
|
|
20231016,100000,4237563950,28200,28250,28250,28200,532
|
|
20231016,095900,4222553600,28250,28100,28250,28100,8560
|
|
20231016,095800,3981275900,28150,28150,28150,28100,587
|
|
20231016,095700,3964768250,28100,28100,28150,28100,252
|
|
20231016,095600,3957686550,28150,28100,28150,28100,103
|
|
20231016,095500,3954788650,28100,28050,28150,28050,1787
|
|
20231016,095400,3904555400,28050,28100,28150,28050,2764
|
|
20231016,095300,3826883250,28100,28050,28100,28050,1209
|
|
20231016,095200,3792915000,28050,28100,28150,28050,1850
|
|
20231016,095100,3740954300,28100,28150,28150,28100,464
|
|
20231016,095000,3727906850,28150,28150,28150,28100,197
|
|
20231016,094900,3722363050,28100,28150,28200,28100,1526
|
|
20231016,094800,3679410750,28150,28100,28150,28100,1142
|
|
20231016,094700,3647316700,28100,28150,28150,28050,1207
|
|
20231016,094600,3613376700,28150,28100,28150,28100,781
|
|
20231016,094500,3591404000,28100,28100,28100,28050,614
|
|
20231016,094400,3574151400,28050,28100,28100,28050,179
|
|
20231016,094300,3569121600,28100,27950,28100,27900,1204
|
|
20231016,094200,3535359000,27950,28000,28000,27950,3157
|
|
20231016,094100,3447055400,28100,28200,28200,28000,906
|
|
20231016,094000,3421584350,28200,28250,28250,28200,1275
|
|
20231016,093900,3385618500,28250,28200,28250,28200,386
|
|
20231016,093800,3374728500,28200,28150,28250,28050,6618
|
|
20231016,093700,3188059500,28150,28200,28200,28000,1156
|
|
20231016,093600,3155524950,28200,28000,28200,28000,4627
|
|
20231016,093500,3025553300,28050,28050,28100,28000,1580
|
|
20231016,093400,2981241000,28100,28100,28100,28050,510
|
|
20231016,093300,2966912800,28100,28100,28100,28050,1952
|
|
20231016,093200,2912075050,28100,28150,28200,28050,2668
|
|
20231016,093100,2837051050,28150,28000,28150,28000,602
|
|
20231016,093000,2820164000,28000,28150,28150,28000,683
|
|
20231016,092900,2801039400,28150,28150,28150,28000,2299
|
|
20231016,092800,2736598050,28150,28200,28200,28000,4030
|
|
20231016,092700,2623219900,28250,28150,28250,28150,1052
|
|
20231016,092600,2593539000,28200,28200,28250,28150,2852
|
|
20231016,092500,2513100950,28200,28150,28250,28150,2652
|
|
20231016,092400,2438318600,28150,28200,28200,28150,2601
|
|
20231016,092300,2365012500,28200,28200,28250,28200,3672
|
|
20231016,092200,2261457300,28200,28200,28250,28200,2125
|
|
20231016,092100,2201465050,28200,28250,28250,28200,909
|
|
20231016,092000,2175827550,28250,28050,28250,28050,8507
|
|
20231016,091900,1936329700,28050,28100,28100,28000,660
|
|
20231016,091800,1917834950,28100,28100,28150,28050,1011
|
|
20231016,091700,1889449350,28100,28100,28150,28050,1383
|
|
20231016,091600,1850565750,28050,28200,28250,28050,6341
|
|
20231016,091500,1672094750,28250,28200,28250,28200,1445
|
|
20231016,091400,1631310450,28200,28200,28250,28150,6097
|
|
20231016,091300,1459289250,28200,28200,28200,28150,2539
|
|
20231016,091200,1387692000,28200,28200,28250,28150,2536
|
|
20231016,091100,1316164250,28200,28100,28250,28050,6861
|
|
20231016,091000,1123237000,28100,27950,28200,27900,9913
|
|
20231016,090900,845277050,27900,27900,27950,27900,2117
|
|
20231016,090800,786186150,27800,27850,27950,27800,2456
|
|
20231016,090700,717751300,27850,27850,27850,27750,2286
|
|
20231016,090600,654165650,27850,27650,27850,27600,1985
|
|
20231016,090500,599087100,27600,27450,27650,27450,2720
|
|
20231016,090400,524087950,27600,27400,27600,27350,3324
|
|
20231016,090300,432680350,27450,27400,27450,27250,2913
|
|
20231016,090200,353055600,27300,27250,27650,27200,3001
|
|
20231016,090100,270751800,27300,27500,27500,27200,3292
|
|
20231016,090000,180756700,27500,27650,27650,27400,5792
|