627 lines
37 KiB
CSV
627 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,192300,215633382000,311500,311500,311500,311500,0
|
|
20231027,192200,215633382000,311500,311500,311500,311500,0
|
|
20231027,192100,215633382000,311500,311500,311500,311500,0
|
|
20231027,192000,215633382000,311500,311500,311500,311500,0
|
|
20231027,191900,215633382000,311500,311500,311500,311500,0
|
|
20231027,191800,215633382000,311500,311500,311500,311500,0
|
|
20231027,191700,215633382000,311500,311500,311500,311500,0
|
|
20231027,191600,215633382000,311500,311500,311500,311500,0
|
|
20231027,191500,215633382000,311500,311500,311500,311500,0
|
|
20231027,191400,215633382000,311500,311500,311500,311500,0
|
|
20231027,191300,215633382000,311500,311500,311500,311500,0
|
|
20231027,191200,215633382000,311500,311500,311500,311500,0
|
|
20231027,191100,215633382000,311500,311500,311500,311500,0
|
|
20231027,191000,215633382000,311500,311500,311500,311500,0
|
|
20231027,190900,215633382000,311500,311500,311500,311500,0
|
|
20231027,190800,215633382000,311500,311500,311500,311500,0
|
|
20231027,190700,215633382000,311500,311500,311500,311500,0
|
|
20231027,190600,215633382000,311500,311500,311500,311500,0
|
|
20231027,190500,215633382000,311500,311500,311500,311500,0
|
|
20231027,190400,215633382000,311500,311500,311500,311500,0
|
|
20231027,190300,215633382000,311500,311500,311500,311500,0
|
|
20231027,190200,215633382000,311500,311500,311500,311500,0
|
|
20231027,190100,215633382000,311500,311500,311500,311500,0
|
|
20231027,190000,215633382000,311500,311500,311500,311500,0
|
|
20231027,185900,215633382000,311500,311500,311500,311500,0
|
|
20231027,185800,215633382000,311500,311500,311500,311500,0
|
|
20231027,185700,215633382000,311500,311500,311500,311500,0
|
|
20231027,185600,215633382000,311500,311500,311500,311500,0
|
|
20231027,185500,215633382000,311500,311500,311500,311500,0
|
|
20231027,185400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,185300,215633382000,311500,311500,311500,311500,0
|
|
20231027,185200,215633382000,311500,311500,311500,311500,0
|
|
20231027,185100,215633382000,311500,311500,311500,311500,0
|
|
20231027,185000,215633382000,311500,311500,311500,311500,0
|
|
20231027,184900,215633382000,311500,311500,311500,311500,0
|
|
20231027,184800,215633382000,311500,311500,311500,311500,0
|
|
20231027,184700,215633382000,311500,311500,311500,311500,0
|
|
20231027,184600,215633382000,311500,311500,311500,311500,0
|
|
20231027,184500,215633382000,311500,311500,311500,311500,0
|
|
20231027,184400,215633382000,311500,311500,311500,311500,0
|
|
20231027,184300,215633382000,311500,311500,311500,311500,0
|
|
20231027,184200,215633382000,311500,311500,311500,311500,0
|
|
20231027,184100,215633382000,311500,311500,311500,311500,0
|
|
20231027,184000,215633382000,311500,311500,311500,311500,0
|
|
20231027,183900,215633382000,311500,311500,311500,311500,0
|
|
20231027,183800,215633382000,311500,311500,311500,311500,0
|
|
20231027,183700,215633382000,311500,311500,311500,311500,0
|
|
20231027,183600,215633382000,311500,311500,311500,311500,0
|
|
20231027,183500,215633382000,311500,311500,311500,311500,0
|
|
20231027,183400,215633382000,311500,311500,311500,311500,0
|
|
20231027,183300,215633382000,311500,311500,311500,311500,0
|
|
20231027,183200,215633382000,311500,311500,311500,311500,0
|
|
20231027,183100,215633382000,311500,311500,311500,311500,0
|
|
20231027,183000,215633382000,311500,311500,311500,311500,0
|
|
20231027,182900,215633382000,311500,311500,311500,311500,0
|
|
20231027,182800,215633382000,311500,311500,311500,311500,0
|
|
20231027,182700,215633382000,311500,311500,311500,311500,0
|
|
20231027,182600,215633382000,311500,311500,311500,311500,0
|
|
20231027,182500,215633382000,311500,311500,311500,311500,0
|
|
20231027,182400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,182300,215633382000,311500,311500,311500,311500,0
|
|
20231027,182200,215633382000,311500,311500,311500,311500,0
|
|
20231027,182100,215633382000,311500,311500,311500,311500,0
|
|
20231027,182000,215633382000,311500,311500,311500,311500,0
|
|
20231027,181900,215633382000,311500,311500,311500,311500,0
|
|
20231027,181800,215633382000,311500,311500,311500,311500,0
|
|
20231027,181700,215633382000,311500,311500,311500,311500,0
|
|
20231027,181600,215633382000,311500,311500,311500,311500,0
|
|
20231027,181500,215633382000,311500,311500,311500,311500,0
|
|
20231027,181400,215633382000,311500,311500,311500,311500,0
|
|
20231027,181300,215633382000,311500,311500,311500,311500,0
|
|
20231027,181200,215633382000,311500,311500,311500,311500,0
|
|
20231027,181100,215633382000,311500,311500,311500,311500,0
|
|
20231027,181000,215633382000,311500,311500,311500,311500,0
|
|
20231027,180900,215633382000,311500,311500,311500,311500,0
|
|
20231027,180800,215633382000,311500,311500,311500,311500,0
|
|
20231027,180700,215633382000,311500,311500,311500,311500,0
|
|
20231027,180600,215633382000,311500,311500,311500,311500,0
|
|
20231027,180500,215633382000,311500,311500,311500,311500,0
|
|
20231027,180400,215633382000,311500,311500,311500,311500,0
|
|
20231027,180300,215633382000,311500,311500,311500,311500,0
|
|
20231027,180200,215633382000,311500,311500,311500,311500,0
|
|
20231027,180100,215633382000,311500,311500,311500,311500,0
|
|
20231027,180000,215633382000,311500,311500,311500,311500,0
|
|
20231027,175900,215633382000,311500,311500,311500,311500,0
|
|
20231027,175800,215633382000,311500,311500,311500,311500,0
|
|
20231027,175700,215633382000,311500,311500,311500,311500,0
|
|
20231027,175600,215633382000,311500,311500,311500,311500,0
|
|
20231027,175500,215633382000,311500,311500,311500,311500,0
|
|
20231027,175400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,175300,215633382000,311500,311500,311500,311500,0
|
|
20231027,175200,215633382000,311500,311500,311500,311500,0
|
|
20231027,175100,215633382000,311500,311500,311500,311500,0
|
|
20231027,175000,215633382000,311500,311500,311500,311500,0
|
|
20231027,174900,215633382000,311500,311500,311500,311500,0
|
|
20231027,174800,215633382000,311500,311500,311500,311500,0
|
|
20231027,174700,215633382000,311500,311500,311500,311500,0
|
|
20231027,174600,215633382000,311500,311500,311500,311500,0
|
|
20231027,174500,215633382000,311500,311500,311500,311500,0
|
|
20231027,174400,215633382000,311500,311500,311500,311500,0
|
|
20231027,174300,215633382000,311500,311500,311500,311500,0
|
|
20231027,174200,215633382000,311500,311500,311500,311500,0
|
|
20231027,174100,215633382000,311500,311500,311500,311500,0
|
|
20231027,174000,215633382000,311500,311500,311500,311500,0
|
|
20231027,173900,215633382000,311500,311500,311500,311500,0
|
|
20231027,173800,215633382000,311500,311500,311500,311500,0
|
|
20231027,173700,215633382000,311500,311500,311500,311500,0
|
|
20231027,173600,215633382000,311500,311500,311500,311500,0
|
|
20231027,173500,215633382000,311500,311500,311500,311500,0
|
|
20231027,173400,215633382000,311500,311500,311500,311500,0
|
|
20231027,173300,215633382000,311500,311500,311500,311500,0
|
|
20231027,173200,215633382000,311500,311500,311500,311500,0
|
|
20231027,173100,215633382000,311500,311500,311500,311500,0
|
|
20231027,173000,215633382000,311500,311500,311500,311500,0
|
|
20231027,172900,215633382000,311500,311500,311500,311500,0
|
|
20231027,172800,215633382000,311500,311500,311500,311500,0
|
|
20231027,172700,215633382000,311500,311500,311500,311500,0
|
|
20231027,172600,215633382000,311500,311500,311500,311500,0
|
|
20231027,172500,215633382000,311500,311500,311500,311500,0
|
|
20231027,172400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,172300,215633382000,311500,311500,311500,311500,0
|
|
20231027,172200,215633382000,311500,311500,311500,311500,0
|
|
20231027,172100,215633382000,311500,311500,311500,311500,0
|
|
20231027,172000,215633382000,311500,311500,311500,311500,0
|
|
20231027,171900,215633382000,311500,311500,311500,311500,0
|
|
20231027,171800,215633382000,311500,311500,311500,311500,0
|
|
20231027,171700,215633382000,311500,311500,311500,311500,0
|
|
20231027,171600,215633382000,311500,311500,311500,311500,0
|
|
20231027,171500,215633382000,311500,311500,311500,311500,0
|
|
20231027,171400,215633382000,311500,311500,311500,311500,0
|
|
20231027,171300,215633382000,311500,311500,311500,311500,0
|
|
20231027,171200,215633382000,311500,311500,311500,311500,0
|
|
20231027,171100,215633382000,311500,311500,311500,311500,0
|
|
20231027,171000,215633382000,311500,311500,311500,311500,0
|
|
20231027,170900,215633382000,311500,311500,311500,311500,0
|
|
20231027,170800,215633382000,311500,311500,311500,311500,0
|
|
20231027,170700,215633382000,311500,311500,311500,311500,0
|
|
20231027,170600,215633382000,311500,311500,311500,311500,0
|
|
20231027,170500,215633382000,311500,311500,311500,311500,0
|
|
20231027,170400,215633382000,311500,311500,311500,311500,0
|
|
20231027,170300,215633382000,311500,311500,311500,311500,0
|
|
20231027,170200,215633382000,311500,311500,311500,311500,0
|
|
20231027,170100,215633382000,311500,311500,311500,311500,0
|
|
20231027,170000,215633382000,311500,311500,311500,311500,0
|
|
20231027,165900,215633382000,311500,311500,311500,311500,0
|
|
20231027,165800,215633382000,311500,311500,311500,311500,0
|
|
20231027,165700,215633382000,311500,311500,311500,311500,0
|
|
20231027,165600,215633382000,311500,311500,311500,311500,0
|
|
20231027,165500,215633382000,311500,311500,311500,311500,0
|
|
20231027,165400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,165300,215633382000,311500,311500,311500,311500,0
|
|
20231027,165200,215633382000,311500,311500,311500,311500,0
|
|
20231027,165100,215633382000,311500,311500,311500,311500,0
|
|
20231027,165000,215633382000,311500,311500,311500,311500,0
|
|
20231027,164900,215633382000,311500,311500,311500,311500,0
|
|
20231027,164800,215633382000,311500,311500,311500,311500,0
|
|
20231027,164700,215633382000,311500,311500,311500,311500,0
|
|
20231027,164600,215633382000,311500,311500,311500,311500,0
|
|
20231027,164500,215633382000,311500,311500,311500,311500,0
|
|
20231027,164400,215633382000,311500,311500,311500,311500,0
|
|
20231027,164300,215633382000,311500,311500,311500,311500,0
|
|
20231027,164200,215633382000,311500,311500,311500,311500,0
|
|
20231027,164100,215633382000,311500,311500,311500,311500,0
|
|
20231027,164000,215633382000,311500,311500,311500,311500,0
|
|
20231027,163900,215633382000,311500,311500,311500,311500,0
|
|
20231027,163800,215633382000,311500,311500,311500,311500,0
|
|
20231027,163700,215633382000,311500,311500,311500,311500,0
|
|
20231027,163600,215633382000,311500,311500,311500,311500,0
|
|
20231027,163500,215633382000,311500,311500,311500,311500,0
|
|
20231027,163400,215633382000,311500,311500,311500,311500,0
|
|
20231027,163300,215633382000,311500,311500,311500,311500,0
|
|
20231027,163200,215633382000,311500,311500,311500,311500,0
|
|
20231027,163100,215633382000,311500,311500,311500,311500,0
|
|
20231027,163000,215633382000,311500,311500,311500,311500,0
|
|
20231027,162900,215633382000,311500,311500,311500,311500,0
|
|
20231027,162800,215633382000,311500,311500,311500,311500,0
|
|
20231027,162700,215633382000,311500,311500,311500,311500,0
|
|
20231027,162600,215633382000,311500,311500,311500,311500,0
|
|
20231027,162500,215633382000,311500,311500,311500,311500,0
|
|
20231027,162400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,162300,215633382000,311500,311500,311500,311500,0
|
|
20231027,162200,215633382000,311500,311500,311500,311500,0
|
|
20231027,162100,215633382000,311500,311500,311500,311500,0
|
|
20231027,162000,215633382000,311500,311500,311500,311500,0
|
|
20231027,161900,215633382000,311500,311500,311500,311500,0
|
|
20231027,161800,215633382000,311500,311500,311500,311500,0
|
|
20231027,161700,215633382000,311500,311500,311500,311500,0
|
|
20231027,161600,215633382000,311500,311500,311500,311500,0
|
|
20231027,161500,215633382000,311500,311500,311500,311500,0
|
|
20231027,161400,215633382000,311500,311500,311500,311500,0
|
|
20231027,161300,215633382000,311500,311500,311500,311500,0
|
|
20231027,161200,215633382000,311500,311500,311500,311500,0
|
|
20231027,161100,215633382000,311500,311500,311500,311500,0
|
|
20231027,161000,215633382000,311500,311500,311500,311500,0
|
|
20231027,160900,215633382000,311500,311500,311500,311500,0
|
|
20231027,160800,215633382000,311500,311500,311500,311500,0
|
|
20231027,160700,215633382000,311500,311500,311500,311500,0
|
|
20231027,160600,215633382000,311500,311500,311500,311500,0
|
|
20231027,160500,215633382000,311500,311500,311500,311500,0
|
|
20231027,160400,215633382000,311500,311500,311500,311500,0
|
|
20231027,160300,215633382000,311500,311500,311500,311500,0
|
|
20231027,160200,215633382000,311500,311500,311500,311500,0
|
|
20231027,160100,215633382000,311500,311500,311500,311500,0
|
|
20231027,160000,215633382000,311500,311500,311500,311500,0
|
|
20231027,155900,215633382000,311500,311500,311500,311500,0
|
|
20231027,155800,215633382000,311500,311500,311500,311500,0
|
|
20231027,155700,215633382000,311500,311500,311500,311500,0
|
|
20231027,155600,215633382000,311500,311500,311500,311500,0
|
|
20231027,155500,215633382000,311500,311500,311500,311500,0
|
|
20231027,155400,215633382000,311500,311500,311500,311500,19186
|
|
20231027,155300,215633382000,311500,311500,311500,311500,0
|
|
20231027,155200,215633382000,311500,311500,311500,311500,0
|
|
20231027,155100,215633382000,311500,311500,311500,311500,0
|
|
20231027,155000,215633382000,311500,311500,311500,311500,0
|
|
20231027,154900,215633382000,311500,311500,311500,311500,0
|
|
20231027,154800,215633382000,311500,311500,311500,311500,0
|
|
20231027,154700,215633382000,311500,311500,311500,311500,0
|
|
20231027,154600,215633382000,311500,311500,311500,311500,0
|
|
20231027,154500,215633382000,311500,311500,311500,311500,0
|
|
20231027,154400,215633382000,311500,311500,311500,311500,0
|
|
20231027,154300,215633382000,311500,311500,311500,311500,0
|
|
20231027,154200,215633382000,311500,311500,311500,311500,0
|
|
20231027,154100,215633382000,311500,311500,311500,311500,0
|
|
20231027,154000,215633382000,311500,311500,311500,311500,0
|
|
20231027,153900,215633382000,311500,311500,311500,311500,0
|
|
20231027,153800,215633382000,311500,311500,311500,311500,0
|
|
20231027,153700,215633382000,311500,311500,311500,311500,0
|
|
20231027,153600,215633382000,311500,311500,311500,311500,0
|
|
20231027,153500,215633382000,311500,311500,311500,311500,0
|
|
20231027,153400,215633382000,311500,311500,311500,311500,0
|
|
20231027,153300,215633382000,311500,311500,311500,311500,0
|
|
20231027,153200,215633382000,311500,311500,311500,311500,0
|
|
20231027,153100,215633382000,311500,311500,311500,311500,0
|
|
20231027,153000,215633382000,311500,311500,311500,311500,19186
|
|
20231027,152900,209656943000,314500,314500,314500,314500,0
|
|
20231027,152800,209656943000,314500,314500,314500,314500,0
|
|
20231027,152700,209656943000,314500,314500,314500,314500,0
|
|
20231027,152600,209656943000,314500,314500,314500,314500,0
|
|
20231027,152500,209656943000,314500,314500,314500,314500,0
|
|
20231027,152400,209656943000,314500,314500,314500,314500,0
|
|
20231027,152300,209656943000,314500,314500,314500,314500,0
|
|
20231027,152200,209656943000,314500,314500,314500,314500,0
|
|
20231027,152100,209656943000,314500,314500,314500,314500,0
|
|
20231027,152000,209656943000,314500,314500,314500,314500,0
|
|
20231027,151900,209656943000,314500,314500,315000,314000,1574
|
|
20231027,151800,209161947000,314500,314500,315000,314000,573
|
|
20231027,151700,208981823000,314500,315000,315000,314000,1762
|
|
20231027,151600,208427480000,314500,314500,315000,314000,1441
|
|
20231027,151500,207974279500,314500,314000,314500,314000,1245
|
|
20231027,151400,207583012500,314000,314500,314500,314000,730
|
|
20231027,151300,207353557500,314000,314000,314500,313500,1749
|
|
20231027,151200,206804317000,314000,314500,315000,314000,1575
|
|
20231027,151100,206309020500,314500,314500,315500,314500,1201
|
|
20231027,151000,205930828500,314500,315000,315000,314500,741
|
|
20231027,150900,205697557500,314500,314500,315000,314500,892
|
|
20231027,150800,205416780000,314500,314500,315000,314500,690
|
|
20231027,150700,205199582000,314500,314000,315000,314000,664
|
|
20231027,150600,204990744000,314500,314000,314500,314000,939
|
|
20231027,150500,204695609500,314000,314000,314500,314000,817
|
|
20231027,150400,204439027000,314500,314000,314500,314000,777
|
|
20231027,150300,204194952500,314000,313500,314500,313500,1363
|
|
20231027,150200,203766829500,313500,314000,314500,313500,1682
|
|
20231027,150100,203238606000,314000,315000,315000,314000,1204
|
|
20231027,150000,202860075000,314500,315000,316000,314500,1571
|
|
20231027,145900,202364955000,315000,315500,316000,315000,816
|
|
20231027,145800,202107629000,316000,315500,316000,315500,999
|
|
20231027,145700,201792295000,316000,315000,316500,315000,1701
|
|
20231027,145600,201255246000,315000,315000,316000,315000,1058
|
|
20231027,145500,200921589500,315500,315500,315500,315000,547
|
|
20231027,145400,200749154000,315000,315500,315500,315000,787
|
|
20231027,145300,200501113000,315000,315500,315500,315000,616
|
|
20231027,145200,200306958000,315000,315000,315500,315000,803
|
|
20231027,145100,200053941000,315000,314500,315500,314500,892
|
|
20231027,145000,199773145000,314500,315000,315500,314000,1899
|
|
20231027,144900,199176011500,315000,316000,316000,314500,1646
|
|
20231027,144800,198657144000,315500,316000,316500,315500,735
|
|
20231027,144700,198424950000,316000,316000,316500,316000,1647
|
|
20231027,144600,197904234500,316500,316500,316500,316000,1574
|
|
20231027,144500,197406215000,316500,316000,316500,316000,866
|
|
20231027,144400,197132310500,316500,316500,317000,316000,1342
|
|
20231027,144300,196707694500,317000,315000,317000,315000,3215
|
|
20231027,144200,195691608000,315000,315000,315500,314500,1246
|
|
20231027,144100,195299066000,315000,314500,315500,314500,782
|
|
20231027,144000,195052753500,315000,315000,315000,314500,1048
|
|
20231027,143900,194722873500,315000,314500,315000,314000,1864
|
|
20231027,143800,194136215500,314000,314000,314500,313500,889
|
|
20231027,143700,193857292000,313500,313000,314000,313000,834
|
|
20231027,143600,193595929000,313000,313500,314000,313000,481
|
|
20231027,143500,193445265500,313500,313500,314000,313500,708
|
|
20231027,143400,193223245500,314000,314500,314500,313500,2444
|
|
20231027,143300,192455358500,314000,313500,314500,313500,1204
|
|
20231027,143200,192077303500,314000,313500,314000,313500,570
|
|
20231027,143100,191898426500,314000,313500,314000,313500,833
|
|
20231027,143000,191637098500,313500,313500,314000,313000,1091
|
|
20231027,142900,191295197500,313500,313000,313500,312500,970
|
|
20231027,142800,190991594000,312500,312500,313000,312500,687
|
|
20231027,142700,190776799000,313000,313000,313500,312500,286
|
|
20231027,142600,190687312000,313000,312500,313500,312500,696
|
|
20231027,142500,190469650500,312500,312500,313500,312500,1130
|
|
20231027,142400,190115995500,312500,313000,313000,312500,983
|
|
20231027,142300,189808710500,313000,313500,313500,313000,1380
|
|
20231027,142200,189376705000,313500,312000,313500,312000,1445
|
|
20231027,142100,188924581000,312500,312500,313000,312000,1198
|
|
20231027,142000,188550336500,312500,312000,313000,311500,1395
|
|
20231027,141900,188114962500,312000,312000,312500,312000,743
|
|
20231027,141800,187882989000,312000,311500,312500,311000,870
|
|
20231027,141700,187611850000,311000,310500,311500,310000,1267
|
|
20231027,141600,187218041500,310000,310000,310500,310000,510
|
|
20231027,141500,187059894000,310000,309000,310500,309000,1505
|
|
20231027,141400,186593955500,309000,308500,309500,308500,1250
|
|
20231027,141300,186207796000,308500,309000,309500,308500,1842
|
|
20231027,141200,185638635000,309000,309500,310000,309000,1170
|
|
20231027,141100,185276849000,309500,310500,311000,309500,2972
|
|
20231027,141000,184355378000,310500,311500,311500,310500,1744
|
|
20231027,140900,183813136000,311000,311000,311500,310500,608
|
|
20231027,140800,183624099500,310500,311000,311500,310500,658
|
|
20231027,140700,183419538500,311500,311000,311500,310500,632
|
|
20231027,140600,183222998500,311000,311500,311500,310500,1030
|
|
20231027,140500,182902666000,311500,311500,312000,311000,913
|
|
20231027,140400,182618340500,311500,311500,312000,311000,1193
|
|
20231027,140300,182246681500,311000,310000,311500,310000,1658
|
|
20231027,140200,181731120500,310000,310500,310500,310000,559
|
|
20231027,140100,181557707000,310500,310000,311000,310000,951
|
|
20231027,140000,181262571500,310000,310500,311000,310000,1791
|
|
20231027,135900,180706559500,311000,310000,311000,310000,1015
|
|
20231027,135800,180391395500,310500,310000,310500,309500,2076
|
|
20231027,135700,179747745000,309500,309500,310000,309000,1047
|
|
20231027,135600,179423741000,309000,309500,309500,309000,1271
|
|
20231027,135500,179030650000,309500,310500,310500,309000,1949
|
|
20231027,135400,178427184500,310500,310000,310500,309500,1526
|
|
20231027,135300,177953996500,309500,310000,310500,309000,1477
|
|
20231027,135200,177496876500,310000,310000,311000,309500,3134
|
|
20231027,135100,176524417000,310000,309000,310500,308500,4764
|
|
20231027,135000,175049923500,309000,310000,310500,309000,6132
|
|
20231027,134900,173149928500,310500,311000,311000,310000,2955
|
|
20231027,134800,172232405000,310500,311000,311500,310500,3696
|
|
20231027,134700,171083818000,311000,311500,312000,311000,3874
|
|
20231027,134600,169878056000,311500,312500,313000,311500,6767
|
|
20231027,134500,167765213500,312500,313000,313500,312500,3611
|
|
20231027,134400,166634890500,313000,314000,314000,313000,2045
|
|
20231027,134300,165993924000,313500,314000,314500,313500,1116
|
|
20231027,134200,165643541500,314000,314500,314500,314000,713
|
|
20231027,134100,165419540500,314000,314500,314500,314000,782
|
|
20231027,134000,165173812500,314000,314500,314500,314000,563
|
|
20231027,133900,164996896000,314000,314000,314500,314000,886
|
|
20231027,133800,164718409000,314500,314000,315000,313500,1572
|
|
20231027,133700,164224207500,314000,314000,314000,313500,634
|
|
20231027,133600,164025352500,313500,313500,314000,313000,763
|
|
20231027,133500,163786190000,313000,313000,314000,313000,1574
|
|
20231027,133400,163292676000,313000,313500,314000,313000,1429
|
|
20231027,133300,162844869000,313500,314000,314000,313000,1099
|
|
20231027,133200,162500318500,313500,313500,314000,313000,2190
|
|
20231027,133100,161813592000,314000,314500,314500,313500,969
|
|
20231027,133000,161509515500,314000,314500,314500,313500,1830
|
|
20231027,132900,160934729000,315000,314500,315000,314500,968
|
|
20231027,132800,160630222000,315000,315000,315500,314500,670
|
|
20231027,132700,160419374000,315500,315500,316000,315000,1161
|
|
20231027,132600,160053129000,315500,315500,316500,315500,693
|
|
20231027,132500,159834228000,315500,315500,316500,315500,562
|
|
20231027,132400,159656733000,315500,315500,316000,315500,542
|
|
20231027,132300,159485585500,316000,315500,316500,315000,1350
|
|
20231027,132200,159059155500,315500,314500,316000,314500,949
|
|
20231027,132100,158759925000,314500,314500,315000,314000,765
|
|
20231027,132000,158519449000,314000,314500,315000,314000,912
|
|
20231027,131900,158232652500,315000,315000,315000,314500,551
|
|
20231027,131800,158059232000,314500,315500,316000,314500,1623
|
|
20231027,131700,157547929000,316000,315500,316000,315500,155
|
|
20231027,131600,157498985000,316000,316000,316000,315500,769
|
|
20231027,131500,157256337500,316000,315000,316000,315000,842
|
|
20231027,131400,156990763000,315500,315500,316000,315000,880
|
|
20231027,131300,156713051000,316000,316500,317000,315500,1294
|
|
20231027,131200,156303905000,317000,317000,317500,316500,1273
|
|
20231027,131100,155900351000,316500,316000,317000,316000,769
|
|
20231027,131000,155656963500,316000,316500,316500,315500,454
|
|
20231027,130900,155513459500,316000,316000,316000,315500,714
|
|
20231027,130800,155287924500,315500,315000,316000,315000,610
|
|
20231027,130700,155095442500,315000,314500,315500,314500,817
|
|
20231027,130600,154838129500,315000,315000,315000,314500,556
|
|
20231027,130500,154663158500,315000,314500,315500,314500,640
|
|
20231027,130400,154461635500,314500,315000,316000,314500,1090
|
|
20231027,130300,154118246000,315000,315500,316000,315000,640
|
|
20231027,130200,153916309500,316000,315500,316000,315000,1064
|
|
20231027,130100,153580629500,315500,316000,316000,315000,719
|
|
20231027,130000,153353793000,315500,316000,316000,315500,569
|
|
20231027,125900,153174046000,316000,315500,316000,315500,660
|
|
20231027,125800,152965571000,316000,315500,316000,315000,660
|
|
20231027,125700,152757217500,315500,314000,315500,314000,690
|
|
20231027,125600,152540026500,314000,315000,315500,314000,982
|
|
20231027,125500,152231134500,315000,315500,316000,314500,1253
|
|
20231027,125400,151836253000,315000,314500,316000,314000,915
|
|
20231027,125300,151547854500,314500,313000,314500,313000,1800
|
|
20231027,125200,150983187500,313000,313500,314000,313000,3239
|
|
20231027,125100,149967732500,313500,315500,315500,313000,7017
|
|
20231027,125000,147765196000,315000,315500,316500,315000,2248
|
|
20231027,124900,147056269500,316000,316000,316500,315500,1263
|
|
20231027,124800,146657122500,316000,315500,316500,315000,2523
|
|
20231027,124700,145860779000,315000,317000,317000,315000,5711
|
|
20231027,124600,144056816500,317000,317500,317500,316500,2303
|
|
20231027,124500,143326529000,317500,318500,318500,317000,3115
|
|
20231027,124400,142336774000,318500,319000,319000,318000,1236
|
|
20231027,124300,141943214000,318500,318500,319000,318000,1607
|
|
20231027,124200,141431186000,319000,318500,319000,318000,1480
|
|
20231027,124100,140959728500,318500,318500,318500,318000,763
|
|
20231027,124000,140716817500,318500,318500,319000,318000,1231
|
|
20231027,123900,140324864500,318500,319000,319500,318000,5104
|
|
20231027,123800,138698379000,319500,319500,319500,319000,539
|
|
20231027,123700,138526300500,319000,320000,320000,319000,1205
|
|
20231027,123600,138141400000,320000,319000,320000,319000,849
|
|
20231027,123500,137870199000,319500,320000,320000,319000,1669
|
|
20231027,123400,137336778000,319500,319500,320000,319000,2198
|
|
20231027,123300,136634809500,319500,319500,320000,319500,454
|
|
20231027,123200,136489727500,319500,320000,320500,319000,8086
|
|
20231027,123100,133903501500,320500,320500,320500,320000,920
|
|
20231027,123000,133608991000,320000,320500,321000,320000,2145
|
|
20231027,122900,132921621500,320500,320500,321000,320500,645
|
|
20231027,122800,132714796500,320500,321000,321000,320500,288
|
|
20231027,122700,132622443500,320500,320500,321500,320500,1727
|
|
20231027,122600,132068322000,321000,320500,321000,320500,522
|
|
20231027,122500,131900903500,321000,321500,321500,320500,610
|
|
20231027,122400,131705107000,321000,320500,321500,320000,1233
|
|
20231027,122300,131309613500,320500,320500,321000,320000,3303
|
|
20231027,122200,130251337000,321000,321000,321500,320500,3080
|
|
20231027,122100,129263055500,321500,321500,321500,321000,636
|
|
20231027,122000,129058794000,321000,322000,322500,321000,7099
|
|
20231027,121900,126774385000,322000,322500,322500,322000,317
|
|
20231027,121800,126672278500,322000,322500,323000,322000,1469
|
|
20231027,121700,126198935000,322500,322500,323000,322000,402
|
|
20231027,121600,126069287500,322500,323000,323000,322000,738
|
|
20231027,121500,125831359000,323000,322500,323000,322000,400
|
|
20231027,121400,125702352500,322500,323000,323000,322000,512
|
|
20231027,121300,125537237000,323000,322500,323000,322000,324
|
|
20231027,121200,125432683000,322500,322000,323000,322000,447
|
|
20231027,121100,125288571500,322500,322500,323000,322000,476
|
|
20231027,121000,125135028000,323000,322500,323000,322000,988
|
|
20231027,120900,124816389500,322500,322000,322500,322000,859
|
|
20231027,120800,124539453000,322500,323000,323000,322000,2770
|
|
20231027,120700,123646000000,323000,323000,323500,322500,369
|
|
20231027,120600,123526822500,323000,322500,323500,322500,495
|
|
20231027,120500,123367004500,322500,323500,323500,322500,283
|
|
20231027,120400,123275642000,323000,323000,323500,322500,460
|
|
20231027,120300,123127102500,323000,323500,323500,322500,765
|
|
20231027,120200,122880014500,323500,323500,323500,323000,329
|
|
20231027,120100,122773687500,323000,322500,323500,322500,675
|
|
20231027,120000,122555704500,322500,323000,323000,322500,256
|
|
20231027,115900,122473110500,323000,322000,323000,322000,452
|
|
20231027,115800,122327370500,322000,322000,322500,322000,812
|
|
20231027,115700,122065632000,322000,323000,323000,322000,957
|
|
20231027,115600,121757083500,322500,322500,323000,322000,5051
|
|
20231027,115500,120128641500,323000,323000,323500,322500,2754
|
|
20231027,115400,119239065000,323500,323000,323500,323000,451
|
|
20231027,115300,119093288500,323500,323500,323500,323000,385
|
|
20231027,115200,118968879500,323500,324000,324000,323000,419
|
|
20231027,115100,118833358500,323500,323500,324000,323000,887
|
|
20231027,115000,118546452000,323500,324000,324000,323000,543
|
|
20231027,114900,118370780000,323500,323500,324000,323500,380
|
|
20231027,114800,118247825500,323500,323000,324000,323000,526
|
|
20231027,114700,118077680000,323500,323500,324000,323000,450
|
|
20231027,114600,117932172000,323500,324000,324000,323000,1088
|
|
20231027,114500,117580198500,324000,323500,324000,323500,338
|
|
20231027,114400,117470804500,324000,323500,324000,323000,702
|
|
20231027,114300,117243669500,323500,323000,324000,323000,477
|
|
20231027,114200,117089444000,323500,323000,324000,323000,392
|
|
20231027,114100,116962707000,323000,323500,323500,323000,1301
|
|
20231027,114000,116541968000,323500,324000,324000,323500,580
|
|
20231027,113900,116354260500,323500,323500,324000,323500,385
|
|
20231027,113800,116229640500,323500,324500,324500,323500,499
|
|
20231027,113700,116068044500,324000,323500,324000,323500,410
|
|
20231027,113600,115935257500,323500,324000,324500,323500,1095
|
|
20231027,113500,115580518000,323500,324000,324000,323500,474
|
|
20231027,113400,115427083500,324000,324000,324000,323500,487
|
|
20231027,113300,115269375000,323500,324000,324500,323500,529
|
|
20231027,113200,115098144000,324500,323500,324500,323500,1290
|
|
20231027,113100,114680223500,324000,323000,324000,322500,1423
|
|
20231027,113000,114220029500,322500,323000,323500,322500,967
|
|
20231027,112900,113907639500,322500,323000,323500,322500,815
|
|
20231027,112800,113644515500,323000,322500,323500,322500,1739
|
|
20231027,112700,113082885500,323000,323000,323500,322500,867
|
|
20231027,112600,112802957000,323000,323000,323500,322500,572
|
|
20231027,112500,112618260000,323000,323500,323500,322500,542
|
|
20231027,112400,112443226000,323500,323000,323500,322500,1280
|
|
20231027,112300,112029783500,323000,323000,323000,322500,562
|
|
20231027,112200,111848349500,323000,323000,323500,322500,1482
|
|
20231027,112100,111369710500,322500,323000,323000,322500,1175
|
|
20231027,112000,110990238000,322500,323000,323500,322500,1316
|
|
20231027,111900,110565228000,322500,323000,323000,322500,719
|
|
20231027,111800,110333095500,323000,322500,323000,322500,711
|
|
20231027,111700,110103575000,323000,323000,323500,322500,1520
|
|
20231027,111600,109612544000,323000,323000,323500,322500,498
|
|
20231027,111500,109451661000,323000,323500,323500,322500,3871
|
|
20231027,111400,108200801000,323500,323000,323500,322500,1376
|
|
20231027,111300,107756425500,323000,322500,323500,322000,3390
|
|
20231027,111200,106662650500,323000,324000,324000,322500,6229
|
|
20231027,111100,104650831500,324000,323500,324000,323500,651
|
|
20231027,111000,104440173500,323500,324500,325000,323500,4154
|
|
20231027,110900,103093806000,324500,325000,325000,324500,763
|
|
20231027,110800,102845959000,324500,325000,325000,324500,772
|
|
20231027,110700,102595235500,325000,325000,325000,324500,320
|
|
20231027,110600,102491337500,324500,325500,325500,324500,446
|
|
20231027,110500,102346414500,325000,325000,325500,324500,816
|
|
20231027,110400,102081286500,325000,324500,325000,324500,398
|
|
20231027,110300,101952078000,325000,324500,325000,324000,420
|
|
20231027,110200,101815743000,324000,324000,325000,324000,410
|
|
20231027,110100,101682750000,324000,325000,325000,324000,738
|
|
20231027,110000,101443401000,325000,324500,325500,324500,1375
|
|
20231027,105900,100997011500,325000,325000,325000,324500,978
|
|
20231027,105800,100679484000,325000,325500,326000,324500,3198
|
|
20231027,105700,99640065000,325500,325500,326000,325000,607
|
|
20231027,105600,99442481000,325500,326000,326000,325000,1565
|
|
20231027,105500,98933140000,325500,326500,327000,325500,2332
|
|
20231027,105400,98172502000,326500,327000,327500,326500,1776
|
|
20231027,105300,97591742500,327500,328000,328000,327500,2522
|
|
20231027,105200,96765246500,328000,327500,328000,327500,288
|
|
20231027,105100,96670882000,328000,328000,328000,327500,353
|
|
20231027,105000,96555251500,327500,327500,328000,327000,569
|
|
20231027,104900,96368923000,327000,327500,328000,327000,689
|
|
20231027,104800,96143337000,327500,328000,328000,327500,600
|
|
20231027,104700,95946716500,328000,328000,328000,327500,461
|
|
20231027,104600,95795636500,328000,327500,328000,327000,845
|
|
20231027,104500,95518780500,327500,327000,327500,326500,820
|
|
20231027,104400,95250560000,326500,326500,327000,326000,496
|
|
20231027,104300,95088605500,326500,328000,328000,326000,2108
|
|
20231027,104200,94399169000,328000,328500,328500,327500,1995
|
|
20231027,104100,93744684500,328500,328000,329000,328000,2250
|
|
20231027,104000,93005751500,328500,328000,328500,328000,992
|
|
20231027,103900,92680231000,328000,328000,328500,327500,969
|
|
20231027,103800,92362449500,328000,328000,328000,327500,1497
|
|
20231027,103700,91871502500,328000,327000,328000,327000,1511
|
|
20231027,103600,91376576500,327000,326000,327500,326000,1421
|
|
20231027,103500,90912178000,326000,326000,326500,325500,1411
|
|
20231027,103400,90452274500,326500,326000,326500,325500,1406
|
|
20231027,103300,89994063500,326000,325500,326500,325500,823
|
|
20231027,103200,89725926500,325500,324500,326500,324500,1928
|
|
20231027,103100,89097847500,325000,325000,325000,324500,722
|
|
20231027,103000,88863311000,325000,325000,325500,324500,1291
|
|
20231027,102900,88443882500,325000,325500,325500,324500,903
|
|
20231027,102800,88150343500,325500,325000,326000,325000,1797
|
|
20231027,102700,87565943500,325500,324500,325500,324500,1063
|
|
20231027,102600,87220454500,324500,325000,325500,324500,1557
|
|
20231027,102500,86714410000,325000,324500,325000,324000,1070
|
|
20231027,102400,86367010000,325000,324500,325000,324000,1132
|
|
20231027,102300,85999814500,324000,323500,324000,323500,1039
|
|
20231027,102200,85663408500,323500,324000,324500,323500,693
|
|
20231027,102100,85438995500,324000,324000,324000,323500,961
|
|
20231027,102000,85127844500,324000,324000,324500,323500,613
|
|
20231027,101900,84929344500,324500,323500,324500,323500,1518
|
|
20231027,101800,84437646500,323500,322500,324000,322500,1328
|
|
20231027,101700,84008215000,323000,323000,323500,322500,653
|
|
20231027,101600,83797392500,323000,323000,323500,322500,1414
|
|
20231027,101500,83340730500,323000,322500,323000,322500,1067
|
|
20231027,101400,82996271500,323000,323500,323500,322500,2295
|
|
20231027,101300,82255127500,323500,324000,324500,323000,1976
|
|
20231027,101200,81615802500,324000,323500,324500,323500,1060
|
|
20231027,101100,81272676500,323500,323500,323500,323000,1051
|
|
20231027,101000,80932896500,323500,323000,323500,322500,1201
|
|
20231027,100900,80544792000,322500,323000,323500,322500,1887
|
|
20231027,100800,79935385500,323000,323500,324000,322500,2344
|
|
20231027,100700,79177948000,323500,323500,324000,323000,846
|
|
20231027,100600,78904373000,323500,323500,324500,323000,1433
|
|
20231027,100500,78440572500,324000,323500,324000,322500,2159
|
|
20231027,100400,77742891000,323500,323000,324000,323000,1022
|
|
20231027,100300,77412451500,323000,324000,324500,323000,1258
|
|
20231027,100200,77005303000,324000,324000,324500,323000,1939
|
|
20231027,100100,76377640000,324500,324500,325500,324000,1189
|
|
20231027,100000,75991530500,324000,323000,325000,323000,749
|
|
20231027,095900,75749025000,323500,323000,324000,323000,885
|
|
20231027,095800,75462825000,323500,323500,324500,323000,1474
|
|
20231027,095700,74985695000,324000,324500,325000,323500,1991
|
|
20231027,095600,74340272500,325000,325500,326000,325000,873
|
|
20231027,095500,74056361500,325500,325000,326000,324500,1148
|
|
20231027,095400,73683023500,326000,326000,326500,325000,1903
|
|
20231027,095300,73063117500,326000,324500,326500,324000,1440
|
|
20231027,095200,72594242500,324500,323500,325500,323000,3721
|
|
20231027,095100,71386359500,323500,323500,324000,322000,3259
|
|
20231027,095000,70334046000,323500,324000,325000,323000,1915
|
|
20231027,094900,69714240000,324000,323500,325000,323000,2385
|
|
20231027,094800,68941850500,324000,324500,324500,323000,3011
|
|
20231027,094700,67967144000,324500,325000,325500,323000,7220
|
|
20231027,094600,65625435500,325500,327000,327500,325500,6644
|
|
20231027,094500,63458493500,327500,327000,327500,326500,1159
|
|
20231027,094400,63079493500,326500,327500,328000,326500,2409
|
|
20231027,094300,62291400000,327500,327500,328500,327000,2563
|
|
20231027,094200,61451413500,328500,327000,328500,327000,950
|
|
20231027,094100,61140204500,327500,327000,329000,327000,976
|
|
20231027,094000,60820407000,327000,327000,328000,326500,1525
|
|
20231027,093900,60321852000,327000,328500,328500,326500,3364
|
|
20231027,093800,59220499500,328000,328500,329000,328000,775
|
|
20231027,093700,58965910500,328000,328000,329000,327500,1028
|
|
20231027,093600,58628471000,327500,327500,328000,327000,1256
|
|
20231027,093500,58217144000,327000,327500,328000,327000,1569
|
|
20231027,093400,57703352500,328000,329000,329000,326500,2912
|
|
20231027,093300,56749399500,329000,329500,330000,329000,3902
|
|
20231027,093200,55463745000,330000,330500,330500,329000,908
|
|
20231027,093100,55164370000,330500,329000,331000,328500,2650
|
|
20231027,093000,54291163500,329000,326500,329000,326500,2792
|
|
20231027,092900,53377982500,327000,329000,329500,326500,6094
|
|
20231027,092800,51379828500,329500,330500,331000,328500,3788
|
|
20231027,092700,50131515500,330500,331000,331500,330000,1242
|
|
20231027,092600,49720890500,331000,330000,331500,330000,1160
|
|
20231027,092500,49337438000,330000,331000,331000,328500,2501
|
|
20231027,092400,48512924500,331000,329000,331500,329000,3149
|
|
20231027,092300,47471549000,328500,329000,329000,328000,2443
|
|
20231027,092200,46669126500,329000,331000,331000,328000,3334
|
|
20231027,092100,45571125500,331000,328500,331500,328000,2237
|
|
20231027,092000,44832996500,328500,329500,330500,328000,3401
|
|
20231027,091900,43713854500,329500,329500,330000,327500,3422
|
|
20231027,091800,42588983500,329500,327500,331000,327500,3639
|
|
20231027,091700,41389646500,327500,332500,332500,326000,10457
|
|
20231027,091600,37945066000,332500,334000,335000,332000,3981
|
|
20231027,091500,36617721000,334500,333000,335000,332500,5256
|
|
20231027,091400,34862080500,333000,333500,335000,331000,6731
|
|
20231027,091300,32620787500,333500,333000,333500,331000,7539
|
|
20231027,091200,30114023500,333500,338000,338500,333000,8996
|
|
20231027,091100,27085137000,336500,336500,336500,336500,0
|
|
20231027,091000,27085137000,336500,339000,341000,336000,6307
|
|
20231027,090900,24958180500,339500,339500,343000,338500,3748
|
|
20231027,090800,23681378000,339500,341500,341500,337500,7501
|
|
20231027,090700,21132665500,341500,346000,346000,341000,6705
|
|
20231027,090600,18824770500,346500,348000,348500,344000,5035
|
|
20231027,090500,17082396500,348000,344500,349500,344500,2209
|
|
20231027,090400,16315124500,345500,352000,352500,344500,8700
|
|
20231027,090300,13285669000,352000,350000,352500,349500,5258
|
|
20231027,090200,11444314500,350000,350000,352000,349000,7692
|
|
20231027,090100,8750744000,350000,358000,358000,349000,10805
|
|
20231027,090000,4932254000,358000,373000,374500,355000,13466
|