648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,194400,40545225900,41200,41200,41200,41200,0
|
|
20231027,194300,40545225900,41200,41200,41200,41200,0
|
|
20231027,194200,40545225900,41200,41200,41200,41200,0
|
|
20231027,194100,40545225900,41200,41200,41200,41200,0
|
|
20231027,194000,40545225900,41200,41200,41200,41200,0
|
|
20231027,193900,40545225900,41200,41200,41200,41200,0
|
|
20231027,193800,40545225900,41200,41200,41200,41200,0
|
|
20231027,193700,40545225900,41200,41200,41200,41200,0
|
|
20231027,193600,40545225900,41200,41200,41200,41200,0
|
|
20231027,193500,40545225900,41200,41200,41200,41200,0
|
|
20231027,193400,40545225900,41200,41200,41200,41200,0
|
|
20231027,193300,40545225900,41200,41200,41200,41200,0
|
|
20231027,193200,40545225900,41200,41200,41200,41200,0
|
|
20231027,193100,40545225900,41200,41200,41200,41200,0
|
|
20231027,193000,40545225900,41200,41200,41200,41200,0
|
|
20231027,192900,40545225900,41200,41200,41200,41200,0
|
|
20231027,192800,40545225900,41200,41200,41200,41200,0
|
|
20231027,192700,40545225900,41200,41200,41200,41200,0
|
|
20231027,192600,40545225900,41200,41200,41200,41200,0
|
|
20231027,192500,40545225900,41200,41200,41200,41200,0
|
|
20231027,192400,40545225900,41200,41200,41200,41200,0
|
|
20231027,192300,40545225900,41200,41200,41200,41200,0
|
|
20231027,192200,40545225900,41200,41200,41200,41200,0
|
|
20231027,192100,40545225900,41200,41200,41200,41200,0
|
|
20231027,192000,40545225900,41200,41200,41200,41200,0
|
|
20231027,191900,40545225900,41200,41200,41200,41200,0
|
|
20231027,191800,40545225900,41200,41200,41200,41200,0
|
|
20231027,191700,40545225900,41200,41200,41200,41200,0
|
|
20231027,191600,40545225900,41200,41200,41200,41200,0
|
|
20231027,191500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,191400,40545225900,41200,41200,41200,41200,0
|
|
20231027,191300,40545225900,41200,41200,41200,41200,0
|
|
20231027,191200,40545225900,41200,41200,41200,41200,0
|
|
20231027,191100,40545225900,41200,41200,41200,41200,0
|
|
20231027,191000,40545225900,41200,41200,41200,41200,0
|
|
20231027,190900,40545225900,41200,41200,41200,41200,0
|
|
20231027,190800,40545225900,41200,41200,41200,41200,0
|
|
20231027,190700,40545225900,41200,41200,41200,41200,0
|
|
20231027,190600,40545225900,41200,41200,41200,41200,0
|
|
20231027,190500,40545225900,41200,41200,41200,41200,0
|
|
20231027,190400,40545225900,41200,41200,41200,41200,0
|
|
20231027,190300,40545225900,41200,41200,41200,41200,0
|
|
20231027,190200,40545225900,41200,41200,41200,41200,0
|
|
20231027,190100,40545225900,41200,41200,41200,41200,0
|
|
20231027,190000,40545225900,41200,41200,41200,41200,0
|
|
20231027,185900,40545225900,41200,41200,41200,41200,0
|
|
20231027,185800,40545225900,41200,41200,41200,41200,0
|
|
20231027,185700,40545225900,41200,41200,41200,41200,0
|
|
20231027,185600,40545225900,41200,41200,41200,41200,0
|
|
20231027,185500,40545225900,41200,41200,41200,41200,0
|
|
20231027,185400,40545225900,41200,41200,41200,41200,0
|
|
20231027,185300,40545225900,41200,41200,41200,41200,0
|
|
20231027,185200,40545225900,41200,41200,41200,41200,0
|
|
20231027,185100,40545225900,41200,41200,41200,41200,0
|
|
20231027,185000,40545225900,41200,41200,41200,41200,0
|
|
20231027,184900,40545225900,41200,41200,41200,41200,0
|
|
20231027,184800,40545225900,41200,41200,41200,41200,0
|
|
20231027,184700,40545225900,41200,41200,41200,41200,0
|
|
20231027,184600,40545225900,41200,41200,41200,41200,0
|
|
20231027,184500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,184400,40545225900,41200,41200,41200,41200,0
|
|
20231027,184300,40545225900,41200,41200,41200,41200,0
|
|
20231027,184200,40545225900,41200,41200,41200,41200,0
|
|
20231027,184100,40545225900,41200,41200,41200,41200,0
|
|
20231027,184000,40545225900,41200,41200,41200,41200,0
|
|
20231027,183900,40545225900,41200,41200,41200,41200,0
|
|
20231027,183800,40545225900,41200,41200,41200,41200,0
|
|
20231027,183700,40545225900,41200,41200,41200,41200,0
|
|
20231027,183600,40545225900,41200,41200,41200,41200,0
|
|
20231027,183500,40545225900,41200,41200,41200,41200,0
|
|
20231027,183400,40545225900,41200,41200,41200,41200,0
|
|
20231027,183300,40545225900,41200,41200,41200,41200,0
|
|
20231027,183200,40545225900,41200,41200,41200,41200,0
|
|
20231027,183100,40545225900,41200,41200,41200,41200,0
|
|
20231027,183000,40545225900,41200,41200,41200,41200,0
|
|
20231027,182900,40545225900,41200,41200,41200,41200,0
|
|
20231027,182800,40545225900,41200,41200,41200,41200,0
|
|
20231027,182700,40545225900,41200,41200,41200,41200,0
|
|
20231027,182600,40545225900,41200,41200,41200,41200,0
|
|
20231027,182500,40545225900,41200,41200,41200,41200,0
|
|
20231027,182400,40545225900,41200,41200,41200,41200,0
|
|
20231027,182300,40545225900,41200,41200,41200,41200,0
|
|
20231027,182200,40545225900,41200,41200,41200,41200,0
|
|
20231027,182100,40545225900,41200,41200,41200,41200,0
|
|
20231027,182000,40545225900,41200,41200,41200,41200,0
|
|
20231027,181900,40545225900,41200,41200,41200,41200,0
|
|
20231027,181800,40545225900,41200,41200,41200,41200,0
|
|
20231027,181700,40545225900,41200,41200,41200,41200,0
|
|
20231027,181600,40545225900,41200,41200,41200,41200,0
|
|
20231027,181500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,181400,40545225900,41200,41200,41200,41200,0
|
|
20231027,181300,40545225900,41200,41200,41200,41200,0
|
|
20231027,181200,40545225900,41200,41200,41200,41200,0
|
|
20231027,181100,40545225900,41200,41200,41200,41200,0
|
|
20231027,181000,40545225900,41200,41200,41200,41200,0
|
|
20231027,180900,40545225900,41200,41200,41200,41200,0
|
|
20231027,180800,40545225900,41200,41200,41200,41200,0
|
|
20231027,180700,40545225900,41200,41200,41200,41200,0
|
|
20231027,180600,40545225900,41200,41200,41200,41200,0
|
|
20231027,180500,40545225900,41200,41200,41200,41200,0
|
|
20231027,180400,40545225900,41200,41200,41200,41200,0
|
|
20231027,180300,40545225900,41200,41200,41200,41200,0
|
|
20231027,180200,40545225900,41200,41200,41200,41200,0
|
|
20231027,180100,40545225900,41200,41200,41200,41200,0
|
|
20231027,180000,40545225900,41200,41200,41200,41200,0
|
|
20231027,175900,40545225900,41200,41200,41200,41200,0
|
|
20231027,175800,40545225900,41200,41200,41200,41200,0
|
|
20231027,175700,40545225900,41200,41200,41200,41200,0
|
|
20231027,175600,40545225900,41200,41200,41200,41200,0
|
|
20231027,175500,40545225900,41200,41200,41200,41200,0
|
|
20231027,175400,40545225900,41200,41200,41200,41200,0
|
|
20231027,175300,40545225900,41200,41200,41200,41200,0
|
|
20231027,175200,40545225900,41200,41200,41200,41200,0
|
|
20231027,175100,40545225900,41200,41200,41200,41200,0
|
|
20231027,175000,40545225900,41200,41200,41200,41200,0
|
|
20231027,174900,40545225900,41200,41200,41200,41200,0
|
|
20231027,174800,40545225900,41200,41200,41200,41200,0
|
|
20231027,174700,40545225900,41200,41200,41200,41200,0
|
|
20231027,174600,40545225900,41200,41200,41200,41200,0
|
|
20231027,174500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,174400,40545225900,41200,41200,41200,41200,0
|
|
20231027,174300,40545225900,41200,41200,41200,41200,0
|
|
20231027,174200,40545225900,41200,41200,41200,41200,0
|
|
20231027,174100,40545225900,41200,41200,41200,41200,0
|
|
20231027,174000,40545225900,41200,41200,41200,41200,0
|
|
20231027,173900,40545225900,41200,41200,41200,41200,0
|
|
20231027,173800,40545225900,41200,41200,41200,41200,0
|
|
20231027,173700,40545225900,41200,41200,41200,41200,0
|
|
20231027,173600,40545225900,41200,41200,41200,41200,0
|
|
20231027,173500,40545225900,41200,41200,41200,41200,0
|
|
20231027,173400,40545225900,41200,41200,41200,41200,0
|
|
20231027,173300,40545225900,41200,41200,41200,41200,0
|
|
20231027,173200,40545225900,41200,41200,41200,41200,0
|
|
20231027,173100,40545225900,41200,41200,41200,41200,0
|
|
20231027,173000,40545225900,41200,41200,41200,41200,0
|
|
20231027,172900,40545225900,41200,41200,41200,41200,0
|
|
20231027,172800,40545225900,41200,41200,41200,41200,0
|
|
20231027,172700,40545225900,41200,41200,41200,41200,0
|
|
20231027,172600,40545225900,41200,41200,41200,41200,0
|
|
20231027,172500,40545225900,41200,41200,41200,41200,0
|
|
20231027,172400,40545225900,41200,41200,41200,41200,0
|
|
20231027,172300,40545225900,41200,41200,41200,41200,0
|
|
20231027,172200,40545225900,41200,41200,41200,41200,0
|
|
20231027,172100,40545225900,41200,41200,41200,41200,0
|
|
20231027,172000,40545225900,41200,41200,41200,41200,0
|
|
20231027,171900,40545225900,41200,41200,41200,41200,0
|
|
20231027,171800,40545225900,41200,41200,41200,41200,0
|
|
20231027,171700,40545225900,41200,41200,41200,41200,0
|
|
20231027,171600,40545225900,41200,41200,41200,41200,0
|
|
20231027,171500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,171400,40545225900,41200,41200,41200,41200,0
|
|
20231027,171300,40545225900,41200,41200,41200,41200,0
|
|
20231027,171200,40545225900,41200,41200,41200,41200,0
|
|
20231027,171100,40545225900,41200,41200,41200,41200,0
|
|
20231027,171000,40545225900,41200,41200,41200,41200,0
|
|
20231027,170900,40545225900,41200,41200,41200,41200,0
|
|
20231027,170800,40545225900,41200,41200,41200,41200,0
|
|
20231027,170700,40545225900,41200,41200,41200,41200,0
|
|
20231027,170600,40545225900,41200,41200,41200,41200,0
|
|
20231027,170500,40545225900,41200,41200,41200,41200,0
|
|
20231027,170400,40545225900,41200,41200,41200,41200,0
|
|
20231027,170300,40545225900,41200,41200,41200,41200,0
|
|
20231027,170200,40545225900,41200,41200,41200,41200,0
|
|
20231027,170100,40545225900,41200,41200,41200,41200,0
|
|
20231027,170000,40545225900,41200,41200,41200,41200,0
|
|
20231027,165900,40545225900,41200,41200,41200,41200,0
|
|
20231027,165800,40545225900,41200,41200,41200,41200,0
|
|
20231027,165700,40545225900,41200,41200,41200,41200,0
|
|
20231027,165600,40545225900,41200,41200,41200,41200,0
|
|
20231027,165500,40545225900,41200,41200,41200,41200,0
|
|
20231027,165400,40545225900,41200,41200,41200,41200,0
|
|
20231027,165300,40545225900,41200,41200,41200,41200,0
|
|
20231027,165200,40545225900,41200,41200,41200,41200,0
|
|
20231027,165100,40545225900,41200,41200,41200,41200,0
|
|
20231027,165000,40545225900,41200,41200,41200,41200,0
|
|
20231027,164900,40545225900,41200,41200,41200,41200,0
|
|
20231027,164800,40545225900,41200,41200,41200,41200,0
|
|
20231027,164700,40545225900,41200,41200,41200,41200,0
|
|
20231027,164600,40545225900,41200,41200,41200,41200,0
|
|
20231027,164500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,164400,40545225900,41200,41200,41200,41200,0
|
|
20231027,164300,40545225900,41200,41200,41200,41200,0
|
|
20231027,164200,40545225900,41200,41200,41200,41200,0
|
|
20231027,164100,40545225900,41200,41200,41200,41200,0
|
|
20231027,164000,40545225900,41200,41200,41200,41200,0
|
|
20231027,163900,40545225900,41200,41200,41200,41200,0
|
|
20231027,163800,40545225900,41200,41200,41200,41200,0
|
|
20231027,163700,40545225900,41200,41200,41200,41200,0
|
|
20231027,163600,40545225900,41200,41200,41200,41200,0
|
|
20231027,163500,40545225900,41200,41200,41200,41200,0
|
|
20231027,163400,40545225900,41200,41200,41200,41200,0
|
|
20231027,163300,40545225900,41200,41200,41200,41200,0
|
|
20231027,163200,40545225900,41200,41200,41200,41200,0
|
|
20231027,163100,40545225900,41200,41200,41200,41200,0
|
|
20231027,163000,40545225900,41200,41200,41200,41200,0
|
|
20231027,162900,40545225900,41200,41200,41200,41200,0
|
|
20231027,162800,40545225900,41200,41200,41200,41200,0
|
|
20231027,162700,40545225900,41200,41200,41200,41200,0
|
|
20231027,162600,40545225900,41200,41200,41200,41200,0
|
|
20231027,162500,40545225900,41200,41200,41200,41200,0
|
|
20231027,162400,40545225900,41200,41200,41200,41200,0
|
|
20231027,162300,40545225900,41200,41200,41200,41200,0
|
|
20231027,162200,40545225900,41200,41200,41200,41200,0
|
|
20231027,162100,40545225900,41200,41200,41200,41200,0
|
|
20231027,162000,40545225900,41200,41200,41200,41200,0
|
|
20231027,161900,40545225900,41200,41200,41200,41200,0
|
|
20231027,161800,40545225900,41200,41200,41200,41200,0
|
|
20231027,161700,40545225900,41200,41200,41200,41200,0
|
|
20231027,161600,40545225900,41200,41200,41200,41200,0
|
|
20231027,161500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,161400,40545225900,41200,41200,41200,41200,0
|
|
20231027,161300,40545225900,41200,41200,41200,41200,0
|
|
20231027,161200,40545225900,41200,41200,41200,41200,0
|
|
20231027,161100,40545225900,41200,41200,41200,41200,0
|
|
20231027,161000,40545225900,41200,41200,41200,41200,0
|
|
20231027,160900,40545225900,41200,41200,41200,41200,0
|
|
20231027,160800,40545225900,41200,41200,41200,41200,0
|
|
20231027,160700,40545225900,41200,41200,41200,41200,0
|
|
20231027,160600,40545225900,41200,41200,41200,41200,0
|
|
20231027,160500,40545225900,41200,41200,41200,41200,0
|
|
20231027,160400,40545225900,41200,41200,41200,41200,0
|
|
20231027,160300,40545225900,41200,41200,41200,41200,0
|
|
20231027,160200,40545225900,41200,41200,41200,41200,0
|
|
20231027,160100,40545225900,41200,41200,41200,41200,0
|
|
20231027,160000,40545225900,41200,41200,41200,41200,0
|
|
20231027,155900,40545225900,41200,41200,41200,41200,0
|
|
20231027,155800,40545225900,41200,41200,41200,41200,0
|
|
20231027,155700,40545225900,41200,41200,41200,41200,0
|
|
20231027,155600,40545225900,41200,41200,41200,41200,0
|
|
20231027,155500,40545225900,41200,41200,41200,41200,0
|
|
20231027,155400,40545225900,41200,41200,41200,41200,0
|
|
20231027,155300,40545225900,41200,41200,41200,41200,0
|
|
20231027,155200,40545225900,41200,41200,41200,41200,0
|
|
20231027,155100,40545225900,41200,41200,41200,41200,0
|
|
20231027,155000,40545225900,41200,41200,41200,41200,0
|
|
20231027,154900,40545225900,41200,41200,41200,41200,0
|
|
20231027,154800,40545225900,41200,41200,41200,41200,0
|
|
20231027,154700,40545225900,41200,41200,41200,41200,0
|
|
20231027,154600,40545225900,41200,41200,41200,41200,0
|
|
20231027,154500,40545225900,41200,41200,41200,41200,82502
|
|
20231027,154400,40545225900,41200,41200,41200,41200,0
|
|
20231027,154300,40545225900,41200,41200,41200,41200,0
|
|
20231027,154200,40545225900,41200,41200,41200,41200,0
|
|
20231027,154100,40545225900,41200,41200,41200,41200,0
|
|
20231027,154000,40545225900,41200,41200,41200,41200,0
|
|
20231027,153900,40545225900,41200,41200,41200,41200,0
|
|
20231027,153800,40545225900,41200,41200,41200,41200,0
|
|
20231027,153700,40545225900,41200,41200,41200,41200,0
|
|
20231027,153600,40545225900,41200,41200,41200,41200,0
|
|
20231027,153500,40545225900,41200,41200,41200,41200,0
|
|
20231027,153400,40545225900,41200,41200,41200,41200,0
|
|
20231027,153300,40545225900,41200,41200,41200,41200,0
|
|
20231027,153200,40545225900,41200,41200,41200,41200,0
|
|
20231027,153100,40545225900,41200,41200,41200,41200,0
|
|
20231027,153000,40545225900,41200,41200,41200,41200,82502
|
|
20231027,152900,37146143500,41300,41300,41300,41300,0
|
|
20231027,152800,37146143500,41300,41300,41300,41300,0
|
|
20231027,152700,37146143500,41300,41300,41300,41300,0
|
|
20231027,152600,37146143500,41300,41300,41300,41300,0
|
|
20231027,152500,37146143500,41300,41300,41300,41300,0
|
|
20231027,152400,37146143500,41300,41300,41300,41300,0
|
|
20231027,152300,37146143500,41300,41300,41300,41300,0
|
|
20231027,152200,37146143500,41300,41300,41300,41300,0
|
|
20231027,152100,37146143500,41300,41300,41300,41300,0
|
|
20231027,152000,37146143500,41300,41300,41300,41300,0
|
|
20231027,151900,37146143500,41300,41150,41300,41100,3277
|
|
20231027,151800,37011188200,41100,41200,41200,41100,1040
|
|
20231027,151700,36968403900,41200,41150,41200,41150,1684
|
|
20231027,151600,36899094150,41200,41100,41200,41100,3448
|
|
20231027,151500,36757254100,41150,41150,41150,41100,1515
|
|
20231027,151400,36694976050,41100,41100,41150,41100,1820
|
|
20231027,151300,36620167450,41150,41150,41150,41100,1309
|
|
20231027,151200,36566362150,41150,41050,41150,41050,9494
|
|
20231027,151100,36176233900,41050,41050,41100,41050,1462
|
|
20231027,151000,36116202800,41050,41050,41100,41050,1628
|
|
20231027,150900,36049363050,41050,41050,41100,41050,2022
|
|
20231027,150800,35966348100,41050,41050,41100,41050,1483
|
|
20231027,150700,35905462300,41050,41000,41100,40950,9641
|
|
20231027,150600,35509812200,40950,41050,41050,40950,5700
|
|
20231027,150500,35276105550,41000,41050,41050,41000,1555
|
|
20231027,150400,35212346650,41000,41050,41100,41000,4061
|
|
20231027,150300,35045653200,41100,41100,41100,41050,1249
|
|
20231027,150200,34994378350,41050,41050,41100,41050,1514
|
|
20231027,150100,34932224150,41050,41100,41100,41050,806
|
|
20231027,150000,34899125400,41100,41000,41150,41000,5565
|
|
20231027,145900,34670556450,41000,41000,41150,40950,15488
|
|
20231027,145800,34034866250,40950,41000,41050,40950,2873
|
|
20231027,145700,33917087300,41000,41000,41050,41000,1438
|
|
20231027,145600,33858124900,41000,41050,41100,41000,2213
|
|
20231027,145500,33767337250,41050,41050,41100,41050,1242
|
|
20231027,145400,33716347800,41050,41000,41100,41000,2122
|
|
20231027,145300,33629283000,41000,41050,41100,40950,6161
|
|
20231027,145200,33376555750,41000,41000,41050,41000,2108
|
|
20231027,145100,33290122200,41000,41000,41050,41000,1197
|
|
20231027,145000,33241042850,41000,41000,41050,41000,4130
|
|
20231027,144900,33071595500,41000,41050,41050,41000,1728
|
|
20231027,144800,33000743150,41000,41050,41050,41000,1851
|
|
20231027,144700,32924846050,41000,41050,41100,41000,2866
|
|
20231027,144600,32807289600,41050,41050,41100,41050,4911
|
|
20231027,144500,32605686550,41050,41000,41100,41000,8876
|
|
20231027,144400,32241441350,41000,41000,41050,41000,1494
|
|
20231027,144300,32180178250,41050,41000,41050,41000,1576
|
|
20231027,144200,32115551850,41000,41000,41050,41000,1163
|
|
20231027,144100,32067855300,41000,41000,41050,41000,1530
|
|
20231027,144000,32005114450,41050,41050,41100,41000,2644
|
|
20231027,143900,31896597700,41050,41050,41100,41050,1373
|
|
20231027,143800,31840227900,41050,40950,41100,40900,7347
|
|
20231027,143700,31539075750,41000,40950,41000,40900,4610
|
|
20231027,143600,31350274450,40950,40950,41000,40950,4998
|
|
20231027,143500,31145596750,40950,40950,41000,40950,1724
|
|
20231027,143400,31074998700,40950,40950,41000,40950,945
|
|
20231027,143300,31036300000,40950,40950,41000,40950,1404
|
|
20231027,143200,30978789150,40950,40950,41000,40950,1761
|
|
20231027,143100,30906671650,40950,40950,41000,40950,1536
|
|
20231027,143000,30843760500,40950,41050,41050,40950,2054
|
|
20231027,142900,30759613150,40950,40950,41050,40950,1582
|
|
20231027,142800,30694788900,40950,40950,41100,40950,12069
|
|
20231027,142700,30199715000,41000,41000,41000,40950,1636
|
|
20231027,142600,30132703850,40950,41000,41050,40950,1250
|
|
20231027,142500,30081475400,41000,41000,41050,40950,1171
|
|
20231027,142400,30033471200,41050,41000,41050,40950,2302
|
|
20231027,142300,29939123100,41000,40950,41100,40950,8021
|
|
20231027,142200,29610090900,40950,41000,41050,40950,1669
|
|
20231027,142100,29541689550,41000,41050,41100,40900,14013
|
|
20231027,142000,28967465500,41050,41050,41100,41000,1949
|
|
20231027,141900,28887485950,41050,41050,41100,41000,2459
|
|
20231027,141800,28786564950,41050,40950,41100,40950,6651
|
|
20231027,141700,28513733200,40950,40950,41000,40950,1538
|
|
20231027,141600,28450734650,40950,40950,41000,40950,1521
|
|
20231027,141500,28388448850,40950,40900,41000,40900,5571
|
|
20231027,141400,28160352450,40950,40950,40950,40900,3340
|
|
20231027,141300,28023637450,40950,40950,41000,40950,1342
|
|
20231027,141200,27968644400,41000,41000,41000,40950,1248
|
|
20231027,141100,27917526850,40950,40950,41000,40950,2155
|
|
20231027,141000,27829278200,41000,40950,41000,40950,4408
|
|
20231027,140900,27648608150,41000,40950,41000,40950,1187
|
|
20231027,140800,27599999100,40950,41000,41050,40950,2224
|
|
20231027,140700,27508823800,41000,41000,41050,41000,2441
|
|
20231027,140600,27408729100,41000,41000,41050,41000,2103
|
|
20231027,140500,27322505050,41000,41000,41050,41000,1970
|
|
20231027,140400,27241732200,41050,41000,41050,41000,1087
|
|
20231027,140300,27197156000,41050,41000,41050,41000,1549
|
|
20231027,140200,27133637950,41050,41000,41050,41000,1253
|
|
20231027,140100,27082258300,41050,41000,41050,41000,1116
|
|
20231027,140000,27036492200,41050,41000,41050,41000,1806
|
|
20231027,135900,26962429650,41050,41000,41050,41000,2714
|
|
20231027,135800,26851087850,41050,41000,41050,41000,1633
|
|
20231027,135700,26784120900,41000,41050,41050,41000,1429
|
|
20231027,135600,26725511450,41000,41050,41050,40950,1660
|
|
20231027,135500,26657443150,41050,41000,41050,41000,1910
|
|
20231027,135400,26579103350,41050,41000,41050,41000,1604
|
|
20231027,135300,26513325600,41000,40950,41050,40950,9861
|
|
20231027,135200,26108923700,40950,40950,41000,40950,3127
|
|
20231027,135100,25980812450,40950,41000,41000,40900,2040
|
|
20231027,135000,25897279400,41000,40950,41000,40950,3126
|
|
20231027,134900,25769269050,41000,40950,41000,40950,5106
|
|
20231027,134800,25560152100,40950,41000,41050,40950,3232
|
|
20231027,134700,25427675500,41050,40950,41050,40950,9483
|
|
20231027,134600,25039122250,40900,40950,40950,40900,2280
|
|
20231027,134500,24945839700,40900,41000,41050,40900,5520
|
|
20231027,134400,24719730900,41000,41050,41050,41000,3015
|
|
20231027,134300,24596111750,41050,41000,41050,41000,6762
|
|
20231027,134200,24318850600,41000,41050,41100,41000,5095
|
|
20231027,134100,24109805850,41050,41100,41150,41050,6516
|
|
20231027,134000,23841976200,41100,41100,41150,41100,2398
|
|
20231027,133900,23743415650,41100,41100,41150,41100,2794
|
|
20231027,133800,23628562850,41100,41150,41200,41100,3410
|
|
20231027,133700,23488259000,41150,41200,41200,41150,2076
|
|
20231027,133600,23402828750,41150,41150,41200,41150,2182
|
|
20231027,133500,23313037100,41150,41200,41200,41150,5034
|
|
20231027,133400,23105764250,41200,41150,41200,41150,1861
|
|
20231027,133300,23029177300,41150,41150,41200,41150,8348
|
|
20231027,133200,22685347100,41150,41150,41200,41150,1667
|
|
20231027,133100,22616749350,41150,41150,41200,41150,2254
|
|
20231027,133000,22523987100,41200,41150,41200,41150,1796
|
|
20231027,132900,22450079850,41150,41150,41200,41150,1722
|
|
20231027,132800,22379218850,41150,41200,41250,41150,2043
|
|
20231027,132700,22295090650,41200,41200,41250,41200,1294
|
|
20231027,132600,22241771850,41200,41250,41250,41200,2725
|
|
20231027,132500,22129412850,41250,41200,41300,41200,3479
|
|
20231027,132400,21985939900,41200,41150,41250,41150,12115
|
|
20231027,132300,21486837700,41150,41200,41200,41150,6239
|
|
20231027,132200,21229941150,41200,41200,41250,41200,1664
|
|
20231027,132100,21161383200,41200,41250,41250,41200,1578
|
|
20231027,132000,21096358200,41300,41250,41300,41250,1673
|
|
20231027,131900,21027345750,41250,41350,41350,41250,1891
|
|
20231027,131800,20949300750,41350,41300,41350,41300,1858
|
|
20231027,131700,20872564650,41350,41300,41350,41300,1995
|
|
20231027,131600,20790159800,41300,41300,41350,41300,2365
|
|
20231027,131500,20692482500,41300,41400,41450,41300,13050
|
|
20231027,131400,20152510700,41400,41400,41450,41400,1020
|
|
20231027,131300,20110281650,41400,41400,41450,41400,665
|
|
20231027,131200,20082748150,41400,41400,41450,41400,1947
|
|
20231027,131100,20002141800,41400,41400,41450,41400,970
|
|
20231027,131000,19961981550,41400,41450,41500,41400,3856
|
|
20231027,130900,19802161450,41500,41450,41500,41450,615
|
|
20231027,130800,19776669500,41450,41500,41500,41450,636
|
|
20231027,130700,19750305850,41450,41500,41500,41450,786
|
|
20231027,130600,19717725850,41450,41450,41500,41450,696
|
|
20231027,130500,19688875500,41450,41450,41500,41450,756
|
|
20231027,130400,19657538750,41450,41450,41500,41450,1220
|
|
20231027,130300,19606966500,41450,41450,41500,41450,1116
|
|
20231027,130200,19560706950,41450,41550,41550,41450,1951
|
|
20231027,130100,19479781950,41550,41500,41550,41500,270
|
|
20231027,130000,19468575700,41500,41500,41550,41500,541
|
|
20231027,125900,19446123850,41500,41500,41550,41500,233
|
|
20231027,125800,19436453350,41500,41550,41550,41500,874
|
|
20231027,125700,19400159450,41500,41500,41550,41500,1216
|
|
20231027,125600,19349693900,41500,41550,41550,41500,763
|
|
20231027,125500,19318006600,41550,41500,41550,41500,1597
|
|
20231027,125400,19251680300,41500,41550,41550,41500,1039
|
|
20231027,125300,19208547200,41500,41500,41550,41500,668
|
|
20231027,125200,19180824300,41500,41500,41550,41500,2565
|
|
20231027,125100,19074374650,41550,41450,41600,41450,7696
|
|
20231027,125000,18754802700,41450,41500,41500,41450,474
|
|
20231027,124900,18735149750,41500,41450,41500,41450,2691
|
|
20231027,124800,18623484250,41500,41450,41500,41450,743
|
|
20231027,124700,18592681300,41500,41450,41500,41450,1482
|
|
20231027,124600,18531246600,41500,41450,41500,41450,1898
|
|
20231027,124500,18452568050,41450,41450,41500,41450,1186
|
|
20231027,124400,18403367800,41450,41450,41500,41450,278
|
|
20231027,124300,18391843900,41500,41450,41500,41450,612
|
|
20231027,124200,18366468850,41450,41450,41500,41450,360
|
|
20231027,124100,18351544800,41500,41450,41500,41450,480
|
|
20231027,124000,18331634800,41450,41500,41500,41450,451
|
|
20231027,123900,18312933350,41500,41450,41500,41450,428
|
|
20231027,123800,18295188400,41450,41450,41500,41450,472
|
|
20231027,123700,18275605400,41450,41450,41500,41450,579
|
|
20231027,123600,18251604800,41500,41550,41550,41450,1253
|
|
20231027,123500,18199608350,41550,41500,41550,41500,1315
|
|
20231027,123400,18145034550,41500,41550,41550,41500,410
|
|
20231027,123300,18128019050,41500,41500,41550,41500,521
|
|
20231027,123200,18106393250,41550,41500,41550,41500,2043
|
|
20231027,123100,18021608050,41550,41500,41550,41500,6518
|
|
20231027,123000,17751110650,41500,41500,41550,41500,1078
|
|
20231027,122900,17706338650,41500,41500,41550,41500,363
|
|
20231027,122800,17691272950,41500,41550,41600,41500,1967
|
|
20231027,122700,17609549250,41550,41550,41600,41550,260
|
|
20231027,122600,17598745900,41600,41550,41600,41550,286
|
|
20231027,122500,17586861850,41600,41600,41600,41550,888
|
|
20231027,122400,17549963850,41600,41550,41650,41550,4982
|
|
20231027,122300,17342715050,41550,41600,41600,41550,4322
|
|
20231027,122200,17162931950,41550,41550,41600,41550,658
|
|
20231027,122100,17135576400,41550,41550,41600,41550,813
|
|
20231027,122000,17101768900,41550,41550,41600,41550,3555
|
|
20231027,121900,16953901450,41600,41550,41600,41550,209
|
|
20231027,121800,16945216250,41550,41600,41600,41550,1454
|
|
20231027,121700,16884795250,41550,41550,41600,41550,2654
|
|
20231027,121600,16774401300,41600,41600,41600,41550,270
|
|
20231027,121500,16763181700,41550,41550,41600,41550,494
|
|
20231027,121400,16742652650,41550,41550,41600,41550,482
|
|
20231027,121300,16722609450,41550,41550,41600,41550,404
|
|
20231027,121200,16705822550,41550,41550,41600,41550,328
|
|
20231027,121100,16692193300,41550,41600,41600,41550,1198
|
|
20231027,121000,16642415750,41550,41550,41600,41550,330
|
|
20231027,120900,16628703200,41550,41550,41600,41550,1299
|
|
20231027,120800,16574728150,41550,41600,41650,41550,5544
|
|
20231027,120700,16344108000,41600,41600,41650,41600,330
|
|
20231027,120600,16330376950,41650,41600,41650,41600,641
|
|
20231027,120500,16303697100,41600,41600,41650,41600,505
|
|
20231027,120400,16282680650,41600,41600,41650,41600,288
|
|
20231027,120300,16270699350,41600,41600,41650,41600,441
|
|
20231027,120200,16252348050,41600,41650,41650,41600,231
|
|
20231027,120100,16242735100,41650,41650,41650,41600,408
|
|
20231027,120000,16225758400,41650,41650,41650,41600,432
|
|
20231027,115900,16207783700,41600,41650,41650,41600,384
|
|
20231027,115800,16191805250,41650,41600,41650,41600,795
|
|
20231027,115700,16158708400,41600,41600,41650,41600,607
|
|
20231027,115600,16133453150,41600,41650,41650,41600,496
|
|
20231027,115500,16112800850,41650,41600,41650,41600,814
|
|
20231027,115400,16078912800,41600,41650,41650,41600,750
|
|
20231027,115300,16047692000,41650,41650,41650,41600,558
|
|
20231027,115200,16024461700,41600,41600,41650,41600,953
|
|
20231027,115100,15984780800,41600,41650,41700,41600,2913
|
|
20231027,115000,15863486100,41650,41600,41700,41600,1275
|
|
20231027,114900,15810370600,41600,41600,41650,41600,1739
|
|
20231027,114800,15737973300,41600,41600,41650,41600,564
|
|
20231027,114700,15714506200,41650,41600,41650,41600,175
|
|
20231027,114600,15707218750,41650,41650,41650,41600,566
|
|
20231027,114500,15683668450,41650,41650,41650,41600,403
|
|
20231027,114400,15666900850,41650,41650,41650,41600,498
|
|
20231027,114300,15646178650,41600,41650,41650,41600,639
|
|
20231027,114200,15619575200,41650,41600,41650,41600,1135
|
|
20231027,114100,15572322150,41650,41600,41650,41600,253
|
|
20231027,114000,15561793600,41600,41650,41650,41600,1048
|
|
20231027,113900,15518155150,41600,41600,41650,41600,1089
|
|
20231027,113800,15472823100,41650,41650,41650,41600,177
|
|
20231027,113700,15465457100,41600,41650,41650,41600,492
|
|
20231027,113600,15444980950,41600,41650,41650,41600,398
|
|
20231027,113500,15428422050,41650,41600,41650,41600,271
|
|
20231027,113400,15417147900,41650,41650,41650,41600,238
|
|
20231027,113300,15407243800,41650,41650,41650,41600,3150
|
|
20231027,113200,15276068500,41650,41700,41700,41650,422
|
|
20231027,113100,15258478650,41650,41650,41700,41650,314
|
|
20231027,113000,15245398950,41650,41600,41700,41600,3246
|
|
20231027,112900,15110199100,41650,41650,41650,41600,443
|
|
20231027,112800,15091764900,41600,41600,41650,41600,390
|
|
20231027,112700,15075540500,41600,41600,41650,41600,836
|
|
20231027,112600,15040741550,41600,41650,41650,41600,402
|
|
20231027,112500,15024013950,41600,41650,41650,41600,690
|
|
20231027,112400,14995282400,41600,41600,41650,41600,547
|
|
20231027,112300,14972520500,41600,41600,41650,41600,208
|
|
20231027,112200,14963866950,41600,41600,41650,41600,472
|
|
20231027,112100,14944230800,41600,41650,41650,41600,362
|
|
20231027,112000,14929166600,41600,41600,41650,41600,199
|
|
20231027,111900,14920885950,41650,41600,41650,41600,865
|
|
20231027,111800,14884876150,41600,41600,41650,41600,623
|
|
20231027,111700,14858940150,41600,41650,41700,41600,3031
|
|
20231027,111600,14732706600,41650,41600,41650,41550,3395
|
|
20231027,111500,14591456800,41600,41650,41700,41600,3065
|
|
20231027,111400,14463803100,41650,41700,41700,41650,326
|
|
20231027,111300,14450220100,41700,41650,41700,41650,1618
|
|
20231027,111200,14382775300,41650,41700,41700,41650,639
|
|
20231027,111100,14356140950,41700,41550,41700,41550,4190
|
|
20231027,111000,14181794700,41600,41600,41600,41550,411
|
|
20231027,110900,14164709450,41550,41550,41600,41550,448
|
|
20231027,110800,14146092800,41600,41550,41600,41550,233
|
|
20231027,110700,14136406400,41550,41550,41600,41550,452
|
|
20231027,110600,14117615300,41550,41550,41600,41550,193
|
|
20231027,110500,14109593200,41600,41500,41600,41500,2902
|
|
20231027,110400,13989024350,41550,41500,41550,41500,579
|
|
20231027,110300,13964987900,41550,41550,41550,41500,184
|
|
20231027,110200,13957347950,41550,41550,41550,41500,369
|
|
20231027,110100,13942022550,41550,41550,41550,41500,793
|
|
20231027,110000,13909090400,41550,41600,41600,41550,3192
|
|
20231027,105900,13776461850,41550,41550,41600,41550,204
|
|
20231027,105800,13767985400,41550,41550,41600,41550,511
|
|
20231027,105700,13746743150,41550,41600,41600,41550,436
|
|
20231027,105600,13728627100,41600,41550,41600,41550,526
|
|
20231027,105500,13706754750,41550,41500,41600,41500,1065
|
|
20231027,105400,13662509700,41550,41550,41600,41550,1347
|
|
20231027,105300,13606541600,41550,41550,41600,41550,686
|
|
20231027,105200,13578037750,41550,41500,41550,41500,1199
|
|
20231027,105100,13528235650,41500,41550,41550,41500,91
|
|
20231027,105000,13524457550,41550,41550,41550,41450,1536
|
|
20231027,104900,13460644700,41550,41500,41550,41450,3979
|
|
20231027,104800,13295494300,41500,41450,41500,41450,559
|
|
20231027,104700,13272309150,41450,41550,41550,41450,4697
|
|
20231027,104600,13077412400,41550,41500,41550,41500,437
|
|
20231027,104500,13059275350,41550,41550,41550,41500,236
|
|
20231027,104400,13049479900,41500,41550,41550,41500,1151
|
|
20231027,104300,13001664300,41600,41550,41600,41550,701
|
|
20231027,104200,12972526800,41550,41500,41650,41500,3659
|
|
20231027,104100,12820466250,41450,41500,41500,41450,9640
|
|
20231027,104000,12420419100,41500,41650,41650,41450,14770
|
|
20231027,103900,11807271500,41600,41600,41650,41600,115
|
|
20231027,103800,11802486700,41650,41550,41650,41550,8833
|
|
20231027,103700,11435140700,41500,41550,41550,41500,1157
|
|
20231027,103600,11387123850,41500,41500,41550,41500,1193
|
|
20231027,103500,11337613900,41500,41550,41600,41500,3389
|
|
20231027,103400,11196803750,41550,41550,41600,41550,627
|
|
20231027,103300,11170751650,41550,41700,41700,41550,5609
|
|
20231027,103200,10937282250,41650,41650,41700,41650,190
|
|
20231027,103100,10929367550,41650,41750,41750,41650,3287
|
|
20231027,103000,10792319250,41700,41800,41800,41700,2813
|
|
20231027,102900,10674881800,41800,41800,41800,41750,264
|
|
20231027,102800,10663851600,41800,41850,41850,41800,3178
|
|
20231027,102700,10531009800,41800,41800,41850,41800,323
|
|
20231027,102600,10517506600,41850,41800,41850,41800,4111
|
|
20231027,102500,10345606300,41750,41750,41800,41750,483
|
|
20231027,102400,10325434650,41750,41800,41800,41750,2263
|
|
20231027,102300,10230934350,41800,41750,41800,41750,274
|
|
20231027,102200,10219494600,41750,41750,41800,41750,456
|
|
20231027,102100,10200455650,41800,41800,41800,41750,102
|
|
20231027,102000,10196196450,41800,41700,41800,41700,2980
|
|
20231027,101900,10071799600,41700,41750,41750,41700,3607
|
|
20231027,101800,9921212400,41800,41750,41800,41750,318
|
|
20231027,101700,9907928150,41800,41800,41800,41750,108
|
|
20231027,101600,9903413900,41750,41800,41800,41750,35
|
|
20231027,101500,9901951750,41800,41750,41800,41750,209
|
|
20231027,101400,9893224450,41750,41800,41800,41700,10943
|
|
20231027,101300,9436099850,41800,41800,41850,41800,454
|
|
20231027,101200,9417103600,41800,41850,41850,41800,112
|
|
20231027,101100,9412419300,41850,41800,41850,41800,440
|
|
20231027,101000,9394016900,41850,41850,41850,41800,2076
|
|
20231027,100900,9307137450,41850,41850,41850,41800,1254
|
|
20231027,100800,9254675150,41800,41850,41850,41800,47
|
|
20231027,100700,9252709500,41800,41850,41850,41800,59
|
|
20231027,100600,9250240900,41800,41800,41850,41750,4037
|
|
20231027,100500,9081466650,41800,41800,41800,41750,146
|
|
20231027,100400,9075364850,41800,41750,41800,41750,6072
|
|
20231027,100300,8821580550,41800,41900,41950,41750,19886
|
|
20231027,100200,7989831700,41900,41850,41900,41850,596
|
|
20231027,100100,7964861550,41850,41850,41900,41850,2949
|
|
20231027,100000,7841375200,41850,41850,41850,41800,1772
|
|
20231027,095900,7767223100,41800,41850,41850,41800,566
|
|
20231027,095800,7743557350,41850,41900,41900,41850,4813
|
|
20231027,095700,7542130050,41850,41850,41900,41800,3270
|
|
20231027,095600,7405296400,41900,41950,41950,41850,5249
|
|
20231027,095500,7185432700,41950,41950,41950,41900,1133
|
|
20231027,095400,7137906600,41950,41950,41950,41900,855
|
|
20231027,095300,7102042750,41950,41850,41950,41850,4466
|
|
20231027,095200,6914872500,41900,41850,41900,41850,25
|
|
20231027,095100,6913825550,41850,41850,41900,41850,404
|
|
20231027,095000,6896917650,41900,41900,41900,41800,4212
|
|
20231027,094900,6720621600,41900,41850,41900,41850,34
|
|
20231027,094800,6719198200,41900,41800,41900,41800,3434
|
|
20231027,094700,6575487100,41850,41850,41850,41800,324
|
|
20231027,094600,6561937800,41850,41900,41900,41800,1600
|
|
20231027,094500,6494970250,41900,41900,42000,41850,5146
|
|
20231027,094400,6279258850,41900,41950,42000,41850,4238
|
|
20231027,094300,6101509750,42000,42000,42000,41950,37
|
|
20231027,094200,6099956450,42000,41950,42000,41950,905
|
|
20231027,094100,6061950700,41950,42050,42050,41950,7771
|
|
20231027,094000,5735397300,42050,42100,42100,42050,4468
|
|
20231027,093900,5547374050,42100,42100,42100,42050,321
|
|
20231027,093800,5533868300,42100,42100,42100,42050,691
|
|
20231027,093700,5504799300,42100,42050,42100,42050,410
|
|
20231027,093600,5487556500,42050,42100,42100,42050,214
|
|
20231027,093500,5478556650,42100,42150,42150,42050,2372
|
|
20231027,093400,5378709850,42150,42150,42150,42100,314
|
|
20231027,093300,5365477850,42150,42150,42150,42100,141
|
|
20231027,093200,5359540950,42150,42150,42200,42100,2866
|
|
20231027,093100,5238745100,42200,42200,42200,42150,799
|
|
20231027,093000,5205064700,42200,42200,42200,42150,4451
|
|
20231027,092900,5017257350,42150,42150,42200,42150,543
|
|
20231027,092800,4994348100,42150,42150,42200,42150,1535
|
|
20231027,092700,4929627400,42150,42200,42250,42150,1149
|
|
20231027,092600,4881139150,42200,42150,42250,42150,4975
|
|
20231027,092500,4671186450,42150,42100,42200,42100,2289
|
|
20231027,092400,4574707850,42100,42200,42250,42100,9980
|
|
20231027,092300,4153853350,42200,42250,42250,42200,170
|
|
20231027,092200,4146678350,42200,42250,42250,42200,398
|
|
20231027,092100,4129871200,42200,42250,42300,42200,4065
|
|
20231027,092000,3958146400,42250,42300,42300,42250,3018
|
|
20231027,091900,3830615200,42300,42250,42300,42250,135
|
|
20231027,091800,3824910700,42250,42300,42300,42250,324
|
|
20231027,091700,3811219800,42300,42300,42300,42250,195
|
|
20231027,091600,3802973150,42300,42200,42300,42200,1652
|
|
20231027,091500,3733174350,42250,42300,42350,42200,3428
|
|
20231027,091400,3588244800,42300,42250,42300,42200,4370
|
|
20231027,091300,3403563700,42250,42250,42250,42200,348
|
|
20231027,091200,3388876050,42200,42250,42300,42200,2836
|
|
20231027,091100,3269120750,42300,42250,42300,42250,917
|
|
20231027,091000,3230343600,42300,42250,42300,42250,2168
|
|
20231027,090900,3138694150,42200,42200,42250,42200,1530
|
|
20231027,090800,3074070050,42250,42250,42250,42200,568
|
|
20231027,090700,3050095200,42250,42200,42300,42150,7121
|
|
20231027,090600,2749497000,42200,42200,42250,42050,10264
|
|
20231027,090500,2316709700,42200,42350,42350,42200,503
|
|
20231027,090400,2295462850,42400,42100,42400,42100,11372
|
|
20231027,090300,1814635150,42050,42050,42150,42050,3920
|
|
20231027,090200,1649630900,42050,42050,42150,42000,2843
|
|
20231027,090100,1530043900,42050,42000,42150,41850,7987
|
|
20231027,090000,1194468850,41950,42300,42350,41850,28286
|