649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,194500,18388380000,28550,28550,28550,28550,0
|
|
20231027,194400,18388380000,28550,28550,28550,28550,0
|
|
20231027,194300,18388380000,28550,28550,28550,28550,0
|
|
20231027,194200,18388380000,28550,28550,28550,28550,0
|
|
20231027,194100,18388380000,28550,28550,28550,28550,0
|
|
20231027,194000,18388380000,28550,28550,28550,28550,0
|
|
20231027,193900,18388380000,28550,28550,28550,28550,0
|
|
20231027,193800,18388380000,28550,28550,28550,28550,0
|
|
20231027,193700,18388380000,28550,28550,28550,28550,0
|
|
20231027,193600,18388380000,28550,28550,28550,28550,0
|
|
20231027,193500,18388380000,28550,28550,28550,28550,0
|
|
20231027,193400,18388380000,28550,28550,28550,28550,0
|
|
20231027,193300,18388380000,28550,28550,28550,28550,0
|
|
20231027,193200,18388380000,28550,28550,28550,28550,0
|
|
20231027,193100,18388380000,28550,28550,28550,28550,0
|
|
20231027,193000,18388380000,28550,28550,28550,28550,0
|
|
20231027,192900,18388380000,28550,28550,28550,28550,0
|
|
20231027,192800,18388380000,28550,28550,28550,28550,0
|
|
20231027,192700,18388380000,28550,28550,28550,28550,0
|
|
20231027,192600,18388380000,28550,28550,28550,28550,0
|
|
20231027,192500,18388380000,28550,28550,28550,28550,0
|
|
20231027,192400,18388380000,28550,28550,28550,28550,0
|
|
20231027,192300,18388380000,28550,28550,28550,28550,0
|
|
20231027,192200,18388380000,28550,28550,28550,28550,0
|
|
20231027,192100,18388380000,28550,28550,28550,28550,0
|
|
20231027,192000,18388380000,28550,28550,28550,28550,0
|
|
20231027,191900,18388380000,28550,28550,28550,28550,0
|
|
20231027,191800,18388380000,28550,28550,28550,28550,0
|
|
20231027,191700,18388380000,28550,28550,28550,28550,0
|
|
20231027,191600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,191500,18388380000,28550,28550,28550,28550,0
|
|
20231027,191400,18388380000,28550,28550,28550,28550,0
|
|
20231027,191300,18388380000,28550,28550,28550,28550,0
|
|
20231027,191200,18388380000,28550,28550,28550,28550,0
|
|
20231027,191100,18388380000,28550,28550,28550,28550,0
|
|
20231027,191000,18388380000,28550,28550,28550,28550,0
|
|
20231027,190900,18388380000,28550,28550,28550,28550,0
|
|
20231027,190800,18388380000,28550,28550,28550,28550,0
|
|
20231027,190700,18388380000,28550,28550,28550,28550,0
|
|
20231027,190600,18388380000,28550,28550,28550,28550,0
|
|
20231027,190500,18388380000,28550,28550,28550,28550,0
|
|
20231027,190400,18388380000,28550,28550,28550,28550,0
|
|
20231027,190300,18388380000,28550,28550,28550,28550,0
|
|
20231027,190200,18388380000,28550,28550,28550,28550,0
|
|
20231027,190100,18388380000,28550,28550,28550,28550,0
|
|
20231027,190000,18388380000,28550,28550,28550,28550,0
|
|
20231027,185900,18388380000,28550,28550,28550,28550,0
|
|
20231027,185800,18388380000,28550,28550,28550,28550,0
|
|
20231027,185700,18388380000,28550,28550,28550,28550,0
|
|
20231027,185600,18388380000,28550,28550,28550,28550,0
|
|
20231027,185500,18388380000,28550,28550,28550,28550,0
|
|
20231027,185400,18388380000,28550,28550,28550,28550,0
|
|
20231027,185300,18388380000,28550,28550,28550,28550,0
|
|
20231027,185200,18388380000,28550,28550,28550,28550,0
|
|
20231027,185100,18388380000,28550,28550,28550,28550,0
|
|
20231027,185000,18388380000,28550,28550,28550,28550,0
|
|
20231027,184900,18388380000,28550,28550,28550,28550,0
|
|
20231027,184800,18388380000,28550,28550,28550,28550,0
|
|
20231027,184700,18388380000,28550,28550,28550,28550,0
|
|
20231027,184600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,184500,18388380000,28550,28550,28550,28550,0
|
|
20231027,184400,18388380000,28550,28550,28550,28550,0
|
|
20231027,184300,18388380000,28550,28550,28550,28550,0
|
|
20231027,184200,18388380000,28550,28550,28550,28550,0
|
|
20231027,184100,18388380000,28550,28550,28550,28550,0
|
|
20231027,184000,18388380000,28550,28550,28550,28550,0
|
|
20231027,183900,18388380000,28550,28550,28550,28550,0
|
|
20231027,183800,18388380000,28550,28550,28550,28550,0
|
|
20231027,183700,18388380000,28550,28550,28550,28550,0
|
|
20231027,183600,18388380000,28550,28550,28550,28550,0
|
|
20231027,183500,18388380000,28550,28550,28550,28550,0
|
|
20231027,183400,18388380000,28550,28550,28550,28550,0
|
|
20231027,183300,18388380000,28550,28550,28550,28550,0
|
|
20231027,183200,18388380000,28550,28550,28550,28550,0
|
|
20231027,183100,18388380000,28550,28550,28550,28550,0
|
|
20231027,183000,18388380000,28550,28550,28550,28550,0
|
|
20231027,182900,18388380000,28550,28550,28550,28550,0
|
|
20231027,182800,18388380000,28550,28550,28550,28550,0
|
|
20231027,182700,18388380000,28550,28550,28550,28550,0
|
|
20231027,182600,18388380000,28550,28550,28550,28550,0
|
|
20231027,182500,18388380000,28550,28550,28550,28550,0
|
|
20231027,182400,18388380000,28550,28550,28550,28550,0
|
|
20231027,182300,18388380000,28550,28550,28550,28550,0
|
|
20231027,182200,18388380000,28550,28550,28550,28550,0
|
|
20231027,182100,18388380000,28550,28550,28550,28550,0
|
|
20231027,182000,18388380000,28550,28550,28550,28550,0
|
|
20231027,181900,18388380000,28550,28550,28550,28550,0
|
|
20231027,181800,18388380000,28550,28550,28550,28550,0
|
|
20231027,181700,18388380000,28550,28550,28550,28550,0
|
|
20231027,181600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,181500,18388380000,28550,28550,28550,28550,0
|
|
20231027,181400,18388380000,28550,28550,28550,28550,0
|
|
20231027,181300,18388380000,28550,28550,28550,28550,0
|
|
20231027,181200,18388380000,28550,28550,28550,28550,0
|
|
20231027,181100,18388380000,28550,28550,28550,28550,0
|
|
20231027,181000,18388380000,28550,28550,28550,28550,0
|
|
20231027,180900,18388380000,28550,28550,28550,28550,0
|
|
20231027,180800,18388380000,28550,28550,28550,28550,0
|
|
20231027,180700,18388380000,28550,28550,28550,28550,0
|
|
20231027,180600,18388380000,28550,28550,28550,28550,0
|
|
20231027,180500,18388380000,28550,28550,28550,28550,0
|
|
20231027,180400,18388380000,28550,28550,28550,28550,0
|
|
20231027,180300,18388380000,28550,28550,28550,28550,0
|
|
20231027,180200,18388380000,28550,28550,28550,28550,0
|
|
20231027,180100,18388380000,28550,28550,28550,28550,0
|
|
20231027,180000,18388380000,28550,28550,28550,28550,0
|
|
20231027,175900,18388380000,28550,28550,28550,28550,0
|
|
20231027,175800,18388380000,28550,28550,28550,28550,0
|
|
20231027,175700,18388380000,28550,28550,28550,28550,0
|
|
20231027,175600,18388380000,28550,28550,28550,28550,0
|
|
20231027,175500,18388380000,28550,28550,28550,28550,0
|
|
20231027,175400,18388380000,28550,28550,28550,28550,0
|
|
20231027,175300,18388380000,28550,28550,28550,28550,0
|
|
20231027,175200,18388380000,28550,28550,28550,28550,0
|
|
20231027,175100,18388380000,28550,28550,28550,28550,0
|
|
20231027,175000,18388380000,28550,28550,28550,28550,0
|
|
20231027,174900,18388380000,28550,28550,28550,28550,0
|
|
20231027,174800,18388380000,28550,28550,28550,28550,0
|
|
20231027,174700,18388380000,28550,28550,28550,28550,0
|
|
20231027,174600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,174500,18388380000,28550,28550,28550,28550,0
|
|
20231027,174400,18388380000,28550,28550,28550,28550,0
|
|
20231027,174300,18388380000,28550,28550,28550,28550,0
|
|
20231027,174200,18388380000,28550,28550,28550,28550,0
|
|
20231027,174100,18388380000,28550,28550,28550,28550,0
|
|
20231027,174000,18388380000,28550,28550,28550,28550,0
|
|
20231027,173900,18388380000,28550,28550,28550,28550,0
|
|
20231027,173800,18388380000,28550,28550,28550,28550,0
|
|
20231027,173700,18388380000,28550,28550,28550,28550,0
|
|
20231027,173600,18388380000,28550,28550,28550,28550,0
|
|
20231027,173500,18388380000,28550,28550,28550,28550,0
|
|
20231027,173400,18388380000,28550,28550,28550,28550,0
|
|
20231027,173300,18388380000,28550,28550,28550,28550,0
|
|
20231027,173200,18388380000,28550,28550,28550,28550,0
|
|
20231027,173100,18388380000,28550,28550,28550,28550,0
|
|
20231027,173000,18388380000,28550,28550,28550,28550,0
|
|
20231027,172900,18388380000,28550,28550,28550,28550,0
|
|
20231027,172800,18388380000,28550,28550,28550,28550,0
|
|
20231027,172700,18388380000,28550,28550,28550,28550,0
|
|
20231027,172600,18388380000,28550,28550,28550,28550,0
|
|
20231027,172500,18388380000,28550,28550,28550,28550,0
|
|
20231027,172400,18388380000,28550,28550,28550,28550,0
|
|
20231027,172300,18388380000,28550,28550,28550,28550,0
|
|
20231027,172200,18388380000,28550,28550,28550,28550,0
|
|
20231027,172100,18388380000,28550,28550,28550,28550,0
|
|
20231027,172000,18388380000,28550,28550,28550,28550,0
|
|
20231027,171900,18388380000,28550,28550,28550,28550,0
|
|
20231027,171800,18388380000,28550,28550,28550,28550,0
|
|
20231027,171700,18388380000,28550,28550,28550,28550,0
|
|
20231027,171600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,171500,18388380000,28550,28550,28550,28550,0
|
|
20231027,171400,18388380000,28550,28550,28550,28550,0
|
|
20231027,171300,18388380000,28550,28550,28550,28550,0
|
|
20231027,171200,18388380000,28550,28550,28550,28550,0
|
|
20231027,171100,18388380000,28550,28550,28550,28550,0
|
|
20231027,171000,18388380000,28550,28550,28550,28550,0
|
|
20231027,170900,18388380000,28550,28550,28550,28550,0
|
|
20231027,170800,18388380000,28550,28550,28550,28550,0
|
|
20231027,170700,18388380000,28550,28550,28550,28550,0
|
|
20231027,170600,18388380000,28550,28550,28550,28550,0
|
|
20231027,170500,18388380000,28550,28550,28550,28550,0
|
|
20231027,170400,18388380000,28550,28550,28550,28550,0
|
|
20231027,170300,18388380000,28550,28550,28550,28550,0
|
|
20231027,170200,18388380000,28550,28550,28550,28550,0
|
|
20231027,170100,18388380000,28550,28550,28550,28550,0
|
|
20231027,170000,18388380000,28550,28550,28550,28550,0
|
|
20231027,165900,18388380000,28550,28550,28550,28550,0
|
|
20231027,165800,18388380000,28550,28550,28550,28550,0
|
|
20231027,165700,18388380000,28550,28550,28550,28550,0
|
|
20231027,165600,18388380000,28550,28550,28550,28550,0
|
|
20231027,165500,18388380000,28550,28550,28550,28550,0
|
|
20231027,165400,18388380000,28550,28550,28550,28550,0
|
|
20231027,165300,18388380000,28550,28550,28550,28550,0
|
|
20231027,165200,18388380000,28550,28550,28550,28550,0
|
|
20231027,165100,18388380000,28550,28550,28550,28550,0
|
|
20231027,165000,18388380000,28550,28550,28550,28550,0
|
|
20231027,164900,18388380000,28550,28550,28550,28550,0
|
|
20231027,164800,18388380000,28550,28550,28550,28550,0
|
|
20231027,164700,18388380000,28550,28550,28550,28550,0
|
|
20231027,164600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,164500,18388380000,28550,28550,28550,28550,0
|
|
20231027,164400,18388380000,28550,28550,28550,28550,0
|
|
20231027,164300,18388380000,28550,28550,28550,28550,0
|
|
20231027,164200,18388380000,28550,28550,28550,28550,0
|
|
20231027,164100,18388380000,28550,28550,28550,28550,0
|
|
20231027,164000,18388380000,28550,28550,28550,28550,0
|
|
20231027,163900,18388380000,28550,28550,28550,28550,0
|
|
20231027,163800,18388380000,28550,28550,28550,28550,0
|
|
20231027,163700,18388380000,28550,28550,28550,28550,0
|
|
20231027,163600,18388380000,28550,28550,28550,28550,0
|
|
20231027,163500,18388380000,28550,28550,28550,28550,0
|
|
20231027,163400,18388380000,28550,28550,28550,28550,0
|
|
20231027,163300,18388380000,28550,28550,28550,28550,0
|
|
20231027,163200,18388380000,28550,28550,28550,28550,0
|
|
20231027,163100,18388380000,28550,28550,28550,28550,0
|
|
20231027,163000,18388380000,28550,28550,28550,28550,0
|
|
20231027,162900,18388380000,28550,28550,28550,28550,0
|
|
20231027,162800,18388380000,28550,28550,28550,28550,0
|
|
20231027,162700,18388380000,28550,28550,28550,28550,0
|
|
20231027,162600,18388380000,28550,28550,28550,28550,0
|
|
20231027,162500,18388380000,28550,28550,28550,28550,0
|
|
20231027,162400,18388380000,28550,28550,28550,28550,0
|
|
20231027,162300,18388380000,28550,28550,28550,28550,0
|
|
20231027,162200,18388380000,28550,28550,28550,28550,0
|
|
20231027,162100,18388380000,28550,28550,28550,28550,0
|
|
20231027,162000,18388380000,28550,28550,28550,28550,0
|
|
20231027,161900,18388380000,28550,28550,28550,28550,0
|
|
20231027,161800,18388380000,28550,28550,28550,28550,0
|
|
20231027,161700,18388380000,28550,28550,28550,28550,0
|
|
20231027,161600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,161500,18388380000,28550,28550,28550,28550,0
|
|
20231027,161400,18388380000,28550,28550,28550,28550,0
|
|
20231027,161300,18388380000,28550,28550,28550,28550,0
|
|
20231027,161200,18388380000,28550,28550,28550,28550,0
|
|
20231027,161100,18388380000,28550,28550,28550,28550,0
|
|
20231027,161000,18388380000,28550,28550,28550,28550,0
|
|
20231027,160900,18388380000,28550,28550,28550,28550,0
|
|
20231027,160800,18388380000,28550,28550,28550,28550,0
|
|
20231027,160700,18388380000,28550,28550,28550,28550,0
|
|
20231027,160600,18388380000,28550,28550,28550,28550,0
|
|
20231027,160500,18388380000,28550,28550,28550,28550,0
|
|
20231027,160400,18388380000,28550,28550,28550,28550,0
|
|
20231027,160300,18388380000,28550,28550,28550,28550,0
|
|
20231027,160200,18388380000,28550,28550,28550,28550,0
|
|
20231027,160100,18388380000,28550,28550,28550,28550,0
|
|
20231027,160000,18388380000,28550,28550,28550,28550,0
|
|
20231027,155900,18388380000,28550,28550,28550,28550,0
|
|
20231027,155800,18388380000,28550,28550,28550,28550,0
|
|
20231027,155700,18388380000,28550,28550,28550,28550,0
|
|
20231027,155600,18388380000,28550,28550,28550,28550,0
|
|
20231027,155500,18388380000,28550,28550,28550,28550,0
|
|
20231027,155400,18388380000,28550,28550,28550,28550,0
|
|
20231027,155300,18388380000,28550,28550,28550,28550,0
|
|
20231027,155200,18388380000,28550,28550,28550,28550,0
|
|
20231027,155100,18388380000,28550,28550,28550,28550,0
|
|
20231027,155000,18388380000,28550,28550,28550,28550,0
|
|
20231027,154900,18388380000,28550,28550,28550,28550,0
|
|
20231027,154800,18388380000,28550,28550,28550,28550,0
|
|
20231027,154700,18388380000,28550,28550,28550,28550,0
|
|
20231027,154600,18388380000,28550,28550,28550,28550,13752
|
|
20231027,154500,18388380000,28550,28550,28550,28550,0
|
|
20231027,154400,18388380000,28550,28550,28550,28550,0
|
|
20231027,154300,18388380000,28550,28550,28550,28550,0
|
|
20231027,154200,18388380000,28550,28550,28550,28550,0
|
|
20231027,154100,18388380000,28550,28550,28550,28550,0
|
|
20231027,154000,18388380000,28550,28550,28550,28550,0
|
|
20231027,153900,18388380000,28550,28550,28550,28550,0
|
|
20231027,153800,18388380000,28550,28550,28550,28550,0
|
|
20231027,153700,18388380000,28550,28550,28550,28550,0
|
|
20231027,153600,18388380000,28550,28550,28550,28550,0
|
|
20231027,153500,18388380000,28550,28550,28550,28550,0
|
|
20231027,153400,18388380000,28550,28550,28550,28550,0
|
|
20231027,153300,18388380000,28550,28550,28550,28550,0
|
|
20231027,153200,18388380000,28550,28550,28550,28550,0
|
|
20231027,153100,18388380000,28550,28550,28550,28550,0
|
|
20231027,153000,18388380000,28550,28550,28550,28550,13752
|
|
20231027,152900,17995760400,28550,28550,28550,28550,0
|
|
20231027,152800,17995760400,28550,28550,28550,28550,0
|
|
20231027,152700,17995760400,28550,28550,28550,28550,0
|
|
20231027,152600,17995760400,28550,28550,28550,28550,0
|
|
20231027,152500,17995760400,28550,28550,28550,28550,0
|
|
20231027,152400,17995760400,28550,28550,28550,28550,0
|
|
20231027,152300,17995760400,28550,28550,28550,28550,0
|
|
20231027,152200,17995760400,28550,28550,28550,28550,0
|
|
20231027,152100,17995760400,28550,28550,28550,28550,0
|
|
20231027,152000,17995760400,28550,28550,28550,28550,0
|
|
20231027,151900,17995760400,28550,28650,28650,28550,3752
|
|
20231027,151800,17888524650,28650,28650,28650,28650,1011
|
|
20231027,151700,17859559500,28700,28650,28700,28600,1782
|
|
20231027,151600,17808424550,28650,28700,28700,28650,1672
|
|
20231027,151500,17760519050,28650,28700,28700,28650,745
|
|
20231027,151400,17739150100,28700,28800,28800,28700,2053
|
|
20231027,151300,17680207600,28800,28800,28800,28700,1478
|
|
20231027,151200,17637696400,28800,28850,28850,28750,795
|
|
20231027,151100,17614806850,28850,28850,28850,28750,178
|
|
20231027,151000,17609675550,28850,28800,28850,28800,231
|
|
20231027,150900,17603012900,28750,28750,28850,28700,107
|
|
20231027,150800,17599931600,28700,28700,28750,28700,598
|
|
20231027,150700,17582760650,28750,28750,28850,28750,413
|
|
20231027,150600,17570883700,28750,28750,28800,28750,237
|
|
20231027,150500,17564066250,28750,28750,28800,28750,513
|
|
20231027,150400,17549310850,28800,28750,28800,28750,852
|
|
20231027,150300,17524787400,28750,28850,28850,28700,1580
|
|
20231027,150200,17479325700,28800,28850,28900,28800,1289
|
|
20231027,150100,17442181850,28850,28900,28900,28800,2104
|
|
20231027,150000,17381446100,28900,28950,28950,28900,360
|
|
20231027,145900,17371024550,29000,29000,29000,28950,342
|
|
20231027,145800,17361117800,28950,29000,29000,28950,248
|
|
20231027,145700,17353935300,28950,29000,29000,28950,713
|
|
20231027,145600,17333287050,29000,29000,29000,28950,737
|
|
20231027,145500,17311924050,29000,28950,29000,28950,495
|
|
20231027,145400,17297581400,29000,29000,29000,28950,510
|
|
20231027,145300,17282791500,29000,28950,29000,28950,228
|
|
20231027,145200,17276190150,28850,29000,29050,28850,1199
|
|
20231027,145100,17241487100,29050,29100,29200,29050,1974
|
|
20231027,145000,17184026200,29150,29000,29150,29000,1720
|
|
20231027,144900,17134113850,29000,28950,29000,28950,1429
|
|
20231027,144800,17092743900,28950,28950,28950,28900,236
|
|
20231027,144700,17085912400,28950,28950,28950,28950,221
|
|
20231027,144600,17079514450,28950,28900,28950,28900,84
|
|
20231027,144500,17077084000,28900,28950,28950,28850,1078
|
|
20231027,144400,17045932750,28900,29000,29000,28900,858
|
|
20231027,144300,17021099350,29000,29100,29100,28900,1187
|
|
20231027,144200,16986699200,29100,28850,29100,28850,4792
|
|
20231027,144100,16847691700,28900,28800,28900,28800,688
|
|
20231027,144000,16827860550,28800,28800,28800,28800,611
|
|
20231027,143900,16810263750,28800,28750,28800,28750,290
|
|
20231027,143800,16801912200,28800,28750,28800,28750,194
|
|
20231027,143700,16796330000,28750,28800,28800,28750,164
|
|
20231027,143600,16791606900,28750,28800,28850,28750,278
|
|
20231027,143500,16783598250,28800,28800,28800,28800,428
|
|
20231027,143400,16771271850,28850,28800,28850,28800,177
|
|
20231027,143300,16766171900,28750,28850,28850,28750,911
|
|
20231027,143200,16739930500,28850,28800,28850,28800,374
|
|
20231027,143100,16729154100,28750,28750,28750,28750,579
|
|
20231027,143000,16712507850,28700,28650,28700,28600,1282
|
|
20231027,142900,16675720500,28600,28700,28700,28550,4374
|
|
20231027,142800,16550641600,28700,28650,28700,28650,730
|
|
20231027,142700,16529700200,28650,28750,28750,28650,1968
|
|
20231027,142600,16473286800,28700,28700,28750,28700,177
|
|
20231027,142500,16468201750,28700,28700,28700,28650,462
|
|
20231027,142400,16454942500,28750,28800,28800,28650,5164
|
|
20231027,142300,16306420950,28850,28900,28900,28850,1043
|
|
20231027,142200,16276316850,28900,28850,28900,28850,356
|
|
20231027,142100,16266038600,28850,28900,28900,28850,344
|
|
20231027,142000,16256102500,28850,28900,28900,28850,214
|
|
20231027,141900,16249925500,28900,28900,28900,28850,268
|
|
20231027,141800,16242187550,28850,28900,28900,28850,115
|
|
20231027,141700,16238867050,28900,28900,28900,28850,827
|
|
20231027,141600,16214966800,28900,28900,28900,28850,1266
|
|
20231027,141500,16178416850,28900,28900,28950,28850,256
|
|
20231027,141400,16171014600,28900,28900,28900,28850,618
|
|
20231027,141300,16153165050,28900,28850,28900,28850,246
|
|
20231027,141200,16146061350,28850,28950,28950,28850,548
|
|
20231027,141100,16130234650,28950,28950,28950,28900,866
|
|
20231027,141000,16105201350,28900,28900,28950,28900,1709
|
|
20231027,140900,16055808300,28900,28950,28950,28900,878
|
|
20231027,140800,16030410600,28900,29050,29050,28900,3075
|
|
20231027,140700,15941337900,29000,29000,29050,29000,130
|
|
20231027,140600,15937561600,29000,29050,29050,29000,610
|
|
20231027,140500,15919865150,29050,29050,29050,29000,381
|
|
20231027,140400,15908797600,29050,29000,29050,29000,775
|
|
20231027,140300,15886318850,29000,29050,29050,29000,212
|
|
20231027,140200,15880161000,29050,29000,29050,29000,185
|
|
20231027,140100,15874790250,29000,29050,29050,29000,68
|
|
20231027,140000,15872815150,29000,29000,29050,29000,221
|
|
20231027,135900,15866403500,29000,29050,29050,29000,978
|
|
20231027,135800,15838006400,29050,29000,29050,28950,1464
|
|
20231027,135700,15795553000,29050,29050,29050,29000,490
|
|
20231027,135600,15781337700,29050,29100,29100,29000,178
|
|
20231027,135500,15776165850,29100,29050,29100,29050,340
|
|
20231027,135400,15766285300,29000,29100,29100,29000,1054
|
|
20231027,135300,15735696300,29050,29050,29100,29050,360
|
|
20231027,135200,15725235450,29050,29100,29100,29050,665
|
|
20231027,135100,15705909300,29100,29150,29150,29050,397
|
|
20231027,135000,15694340900,29150,29100,29150,29100,820
|
|
20231027,134900,15670472050,29100,29100,29100,29050,223
|
|
20231027,134800,15663990350,29100,29100,29100,29100,320
|
|
20231027,134700,15654678350,29150,29150,29150,29100,547
|
|
20231027,134600,15638735800,29150,29200,29250,29150,363
|
|
20231027,134500,15628136150,29250,29350,29350,29200,554
|
|
20231027,134400,15611934100,29350,29400,29400,29250,1584
|
|
20231027,134300,15565489150,29400,29350,29400,29350,41
|
|
20231027,134200,15564285750,29350,29400,29400,29350,1317
|
|
20231027,134100,15525578400,29400,29400,29400,29400,76
|
|
20231027,134000,15523344000,29400,29400,29400,29350,961
|
|
20231027,133900,15495106400,29350,29250,29400,29250,519
|
|
20231027,133800,15479885900,29250,29350,29400,29250,579
|
|
20231027,133700,15462890850,29350,29250,29350,29250,574
|
|
20231027,133600,15446071450,29250,29250,29250,29200,254
|
|
20231027,133500,15438652150,29200,29350,29350,29200,323
|
|
20231027,133400,15429191200,29350,29250,29350,29250,941
|
|
20231027,133300,15401613250,29250,29250,29250,29200,631
|
|
20231027,133200,15383167250,29200,29050,29200,29050,1782
|
|
20231027,133100,15331313000,29050,28950,29050,28950,1712
|
|
20231027,133000,15281631750,28900,28950,28950,28900,740
|
|
20231027,132900,15260223700,28950,29000,29000,28950,239
|
|
20231027,132800,15253304600,29000,29000,29000,29000,1140
|
|
20231027,132700,15220244600,29000,29050,29050,29000,266
|
|
20231027,132600,15212517750,29050,29050,29100,29050,761
|
|
20231027,132500,15190410600,29050,29000,29050,29000,408
|
|
20231027,132400,15178564700,29000,29000,29050,29000,552
|
|
20231027,132300,15162543200,29000,28950,29050,28950,207
|
|
20231027,132200,15156540550,28950,28900,29050,28900,393
|
|
20231027,132100,15145152100,28900,28850,29000,28850,178
|
|
20231027,132000,15140005900,28850,28850,28950,28850,652
|
|
20231027,131900,15121176900,28850,28800,28900,28800,746
|
|
20231027,131800,15099667850,28850,28850,28850,28800,816
|
|
20231027,131700,15076155250,28850,28900,28900,28850,332
|
|
20231027,131600,15066576950,28900,28850,28900,28850,462
|
|
20231027,131500,15053247100,28850,28900,28900,28850,616
|
|
20231027,131400,15035473550,28900,29000,29000,28900,3379
|
|
20231027,131300,14937789600,29000,29000,29000,29000,637
|
|
20231027,131200,14919316600,29000,29150,29150,29000,2222
|
|
20231027,131100,14854632900,29200,29150,29200,29150,133
|
|
20231027,131000,14850751800,29250,29250,29300,29250,1005
|
|
20231027,130900,14821350550,29300,29000,29300,29000,4913
|
|
20231027,130800,14677594050,29000,29000,29000,29000,0
|
|
20231027,130700,14677594050,29000,28950,29050,28950,646
|
|
20231027,130600,14658860550,28950,29000,29000,28950,1661
|
|
20231027,130500,14610692050,29000,28950,29000,28950,965
|
|
20231027,130400,14582707900,29000,29050,29050,28950,397
|
|
20231027,130300,14571211000,28900,28950,29000,28900,1295
|
|
20231027,130200,14533670600,28950,29000,29000,28950,424
|
|
20231027,130100,14521375100,29000,28950,29000,28950,270
|
|
20231027,130000,14513558100,28900,28950,29000,28900,498
|
|
20231027,125900,14499140400,28900,28900,28900,28850,82
|
|
20231027,125800,14496770650,28900,28900,28900,28900,807
|
|
20231027,125700,14473448350,28900,28900,28900,28850,781
|
|
20231027,125600,14450880750,28850,28900,28900,28850,13
|
|
20231027,125500,14450505500,28850,28850,28900,28850,260
|
|
20231027,125400,14443004400,28850,28800,28850,28750,1499
|
|
20231027,125300,14399845800,28800,28750,28800,28750,525
|
|
20231027,125200,14384728450,28800,28750,28800,28700,1168
|
|
20231027,125100,14351181450,28750,28750,28800,28700,922
|
|
20231027,125000,14324701800,28850,28850,28850,28700,3749
|
|
20231027,124900,14216811900,28850,28800,28900,28800,374
|
|
20231027,124800,14206011950,28900,28900,28950,28850,2902
|
|
20231027,124700,14122252850,28900,28950,28950,28850,715
|
|
20231027,124600,14101595800,28850,28900,28900,28850,908
|
|
20231027,124500,14075369350,28900,29000,29000,28900,425
|
|
20231027,124400,14063078650,29000,29050,29050,28900,3642
|
|
20231027,124300,13957541250,29050,29050,29100,29000,205
|
|
20231027,124200,13951585600,29050,29050,29100,29050,365
|
|
20231027,124100,13940976250,29000,29000,29000,29000,888
|
|
20231027,124000,13915224250,29050,29050,29050,29000,805
|
|
20231027,123900,13891839100,29050,29150,29150,29050,87
|
|
20231027,123800,13889303700,29150,29150,29150,29150,695
|
|
20231027,123700,13869044450,29150,29100,29150,29100,91
|
|
20231027,123600,13866396300,29100,29100,29150,29050,282
|
|
20231027,123500,13858190150,29100,29100,29150,29050,843
|
|
20231027,123400,13833651700,29100,29050,29100,29000,357
|
|
20231027,123300,13823282400,29050,29200,29200,29050,317
|
|
20231027,123200,13814056250,29200,29200,29200,29150,1048
|
|
20231027,123100,13783476600,29200,29250,29250,29200,450
|
|
20231027,123000,13770315500,29250,29300,29300,29250,147
|
|
20231027,122900,13766009400,29300,29250,29300,29250,273
|
|
20231027,122800,13758020900,29250,29200,29250,29200,369
|
|
20231027,122700,13747227700,29200,29300,29300,29200,1991
|
|
20231027,122600,13689046900,29300,29100,29300,29100,485
|
|
20231027,122500,13674849200,29200,29200,29300,29100,3206
|
|
20231027,122400,13581103050,29150,29050,29200,29050,1025
|
|
20231027,122300,13551292050,29050,29050,29150,29050,674
|
|
20231027,122200,13531701200,29050,29050,29050,29000,316
|
|
20231027,122100,13522528900,29000,29000,29000,28950,1420
|
|
20231027,122000,13481374400,29000,29000,29000,28900,70
|
|
20231027,121900,13479348350,28950,28950,29050,28900,719
|
|
20231027,121800,13458518400,28850,28950,28950,28850,1829
|
|
20231027,121700,13405671150,28900,29100,29100,28900,4639
|
|
20231027,121600,13271071300,29150,29150,29200,29150,230
|
|
20231027,121500,13264365900,29200,29100,29200,29050,168
|
|
20231027,121400,13259476250,29100,29100,29200,29050,1098
|
|
20231027,121300,13227515200,29100,29100,29150,29100,263
|
|
20231027,121200,13219858300,29100,29150,29150,29100,117
|
|
20231027,121100,13216452100,29150,29200,29200,29100,1455
|
|
20231027,121000,13174088250,29150,29150,29150,29150,284
|
|
20231027,120900,13165809650,29150,29150,29200,29100,1176
|
|
20231027,120800,13131550250,29150,29200,29200,29100,4507
|
|
20231027,120700,13000003500,29200,29250,29250,29200,703
|
|
20231027,120600,12979470050,29250,29300,29300,29250,1117
|
|
20231027,120500,12946786550,29300,29250,29300,29250,814
|
|
20231027,120400,12922963400,29250,29250,29300,29250,552
|
|
20231027,120300,12906814950,29250,29300,29300,29250,346
|
|
20231027,120200,12896688300,29300,29350,29350,29250,118
|
|
20231027,120100,12893226000,29250,29550,29550,29200,7050
|
|
20231027,120000,12686576500,29450,29450,29550,29450,14
|
|
20231027,115900,12686163800,29550,29550,29550,29450,376
|
|
20231027,115800,12675079800,29450,29500,29550,29450,226
|
|
20231027,115700,12668413450,29500,29450,29500,29450,314
|
|
20231027,115600,12659163500,29450,29400,29500,29400,217
|
|
20231027,115500,12652773700,29500,29350,29500,29350,191
|
|
20231027,115400,12647166400,29400,29450,29500,29350,1370
|
|
20231027,115300,12606893750,29450,29600,29600,29450,1989
|
|
20231027,115200,12548256750,29600,29600,29600,29600,21
|
|
20231027,115100,12547635150,29550,29550,29600,29550,100
|
|
20231027,115000,12544676300,29600,29600,29600,29550,122
|
|
20231027,114900,12541069850,29600,29550,29600,29550,766
|
|
20231027,114800,12518416550,29550,29700,29700,29500,625
|
|
20231027,114700,12499932100,29650,29650,29700,29600,1949
|
|
20231027,114600,12442176400,29600,29650,29650,29600,21
|
|
20231027,114500,12441553850,29650,29600,29650,29600,84
|
|
20231027,114400,12439066100,29600,29650,29650,29600,88
|
|
20231027,114300,12436457950,29650,29500,29650,29500,2645
|
|
20231027,114200,12358260650,29500,29500,29550,29500,126
|
|
20231027,114100,12354541700,29500,29550,29550,29450,624
|
|
20231027,114000,12336133800,29550,29550,29550,29550,35
|
|
20231027,113900,12335099550,29600,29550,29600,29450,346
|
|
20231027,113800,12324867900,29600,29550,29600,29500,645
|
|
20231027,113700,12305831700,29600,29450,29600,29400,448
|
|
20231027,113600,12292628550,29400,29400,29500,29400,1302
|
|
20231027,113500,12254343250,29400,29400,29450,29400,803
|
|
20231027,113400,12230725550,29400,29500,29550,29400,3912
|
|
20231027,113300,12115654900,29500,29600,29600,29450,1378
|
|
20231027,113200,12074959300,29600,29600,29650,29600,81
|
|
20231027,113100,12072560800,29650,29600,29650,29550,311
|
|
20231027,113000,12063355000,29600,29600,29650,29600,15
|
|
20231027,112900,12062910900,29650,29650,29650,29500,840
|
|
20231027,112800,12038071100,29650,29600,29650,29550,325
|
|
20231027,112700,12028450750,29550,29650,29650,29550,606
|
|
20231027,112600,12010489550,29650,29650,29650,29550,920
|
|
20231027,112500,11983219200,29650,29600,29650,29550,113
|
|
20231027,112400,11979873750,29600,29600,29600,29550,547
|
|
20231027,112300,11963690700,29600,29600,29650,29500,297
|
|
20231027,112200,11954895750,29600,29500,29650,29450,511
|
|
20231027,112100,11939790700,29500,29650,29700,29500,2245
|
|
20231027,112000,11873519350,29700,29650,29700,29600,919
|
|
20231027,111900,11846277050,29650,29650,29650,29550,776
|
|
20231027,111800,11823300300,29650,29700,29700,29650,734
|
|
20231027,111700,11801517400,29700,29700,29750,29650,578
|
|
20231027,111600,11784349500,29750,29700,29750,29650,1251
|
|
20231027,111500,11747138700,29750,29600,29800,29600,2231
|
|
20231027,111400,11680836750,29600,29600,29650,29550,572
|
|
20231027,111300,11663901400,29600,29500,29650,29450,1808
|
|
20231027,111200,11610553900,29450,29500,29500,29400,511
|
|
20231027,111100,11595505750,29500,29500,29500,29400,700
|
|
20231027,111000,11574870250,29400,29600,29650,29400,1673
|
|
20231027,110900,11525581550,29600,29550,29600,29500,1006
|
|
20231027,110800,11495850100,29550,29700,29700,29450,1162
|
|
20231027,110700,11461533950,29650,29750,29800,29550,2377
|
|
20231027,110600,11390948950,29800,29800,29800,29750,1636
|
|
20231027,110500,11342198650,29800,29650,29800,29650,1845
|
|
20231027,110400,11287343250,29650,29700,29700,29500,1460
|
|
20231027,110300,11244108150,29600,29550,29750,29550,3958
|
|
20231027,110200,11126937900,29550,29450,29550,29400,1173
|
|
20231027,110100,11092363950,29450,29450,29550,29400,1738
|
|
20231027,110000,11041045950,29450,29500,29550,29350,4531
|
|
20231027,105900,10907941950,29500,29600,29600,29450,1435
|
|
20231027,105800,10865598600,29600,29600,29650,29550,712
|
|
20231027,105700,10844523400,29650,29600,29650,29550,1160
|
|
20231027,105600,10810138850,29700,29500,29850,29450,2102
|
|
20231027,105500,10747839050,29600,29600,29750,29500,1228
|
|
20231027,105400,10711478550,29550,29400,29550,29300,3891
|
|
20231027,105300,10597082400,29400,29500,29500,29350,4613
|
|
20231027,105200,10461225200,29500,29550,29700,29450,4757
|
|
20231027,105100,10320988650,29500,29900,29900,29450,3300
|
|
20231027,105000,10223401550,29900,29950,29950,29800,852
|
|
20231027,104900,10197948000,29950,29650,29950,29650,618
|
|
20231027,104800,10179524800,29700,29600,29750,29550,3151
|
|
20231027,104700,10086217500,29600,29750,29750,29600,2776
|
|
20231027,104600,10003864200,29750,29700,29750,29600,1260
|
|
20231027,104500,9966480200,29700,30050,30050,29650,4375
|
|
20231027,104400,9835585050,30050,29850,30050,29850,3596
|
|
20231027,104300,9727829700,29900,30100,30100,29800,4021
|
|
20231027,104200,9607429500,30000,29950,30200,29900,17628
|
|
20231027,104100,9077766650,29900,29700,29900,29700,7979
|
|
20231027,104000,8839689650,29700,29550,29700,29450,6972
|
|
20231027,103900,8633035850,29550,29450,29550,29400,2314
|
|
20231027,103800,8564854600,29500,29450,29500,29400,4059
|
|
20231027,103700,8445144950,29500,29500,29600,29400,2482
|
|
20231027,103600,8371909000,29600,29650,29650,29200,4314
|
|
20231027,103500,8244756300,29600,29400,29650,29400,7134
|
|
20231027,103400,8034284400,29400,29300,29400,29200,7072
|
|
20231027,103300,7827421900,29300,29200,29300,29200,2223
|
|
20231027,103200,7762429450,29150,29150,29200,29050,1481
|
|
20231027,103100,7719250750,29150,29150,29200,29050,1612
|
|
20231027,103000,7672300000,29150,29200,29200,29100,1189
|
|
20231027,102900,7637605950,29150,29250,29250,29000,2816
|
|
20231027,102800,7555657000,29250,29300,29350,29200,2360
|
|
20231027,102700,7486575050,29250,29400,29400,29250,5087
|
|
20231027,102600,7337233250,29400,29100,29400,29100,6982
|
|
20231027,102500,7132552100,29100,29250,29300,29000,3584
|
|
20231027,102400,7028175000,29250,29200,29350,29000,10384
|
|
20231027,102300,6724854750,29200,29050,29200,29000,2529
|
|
20231027,102200,6651187900,29000,29100,29100,28850,4954
|
|
20231027,102100,6507641500,29100,29050,29200,29000,10316
|
|
20231027,102000,6208095550,29050,28700,29100,28700,12365
|
|
20231027,101900,5850180600,28750,28650,28750,28600,7423
|
|
20231027,101800,5637316250,28650,28650,28700,28600,2336
|
|
20231027,101700,5570349500,28700,28500,28700,28450,5446
|
|
20231027,101600,5414461900,28500,28500,28500,28400,1850
|
|
20231027,101500,5361825250,28500,28550,28550,28500,2411
|
|
20231027,101400,5293099300,28500,28600,28600,28450,1363
|
|
20231027,101300,5254265850,28550,28600,28600,28550,1123
|
|
20231027,101200,5222161600,28550,28500,28600,28500,7011
|
|
20231027,101100,5021945350,28550,28400,28550,28400,3532
|
|
20231027,101000,4921391050,28400,28350,28450,28350,1267
|
|
20231027,100900,4885400750,28350,28350,28400,28350,1517
|
|
20231027,100800,4842368850,28350,28250,28350,28250,805
|
|
20231027,100700,4819552650,28300,28300,28350,28200,514
|
|
20231027,100600,4805012100,28200,28300,28300,28200,1097
|
|
20231027,100500,4774052250,28300,28250,28300,28250,253
|
|
20231027,100400,4766894850,28250,28200,28300,28200,708
|
|
20231027,100300,4746914800,28150,28200,28200,28150,623
|
|
20231027,100200,4729348150,28200,28200,28250,28200,335
|
|
20231027,100100,4719898650,28200,28050,28200,28050,796
|
|
20231027,100000,4697498400,28050,28050,28050,28000,567
|
|
20231027,095900,4681594450,28000,28050,28050,28000,1995
|
|
20231027,095800,4625684850,28050,28150,28150,28050,56
|
|
20231027,095700,4624113100,28150,28150,28150,28050,707
|
|
20231027,095600,4604256900,28150,28250,28250,28150,869
|
|
20231027,095500,4579761850,28200,28100,28200,28050,2332
|
|
20231027,095400,4514222550,28150,28200,28250,28100,2450
|
|
20231027,095300,4445311100,28200,28250,28250,28200,544
|
|
20231027,095200,4429964350,28250,28250,28250,28200,2016
|
|
20231027,095100,4373088200,28200,28100,28200,28050,634
|
|
20231027,095000,4355258950,28200,27950,28200,27950,2287
|
|
20231027,094900,4291004850,27950,27800,27950,27800,87
|
|
20231027,094800,4288577900,27850,27850,27850,27750,1582
|
|
20231027,094700,4244630550,27800,27900,27900,27800,314
|
|
20231027,094600,4235893000,27950,27750,27950,27750,1391
|
|
20231027,094500,4197182650,27750,27700,27800,27700,488
|
|
20231027,094400,4183640250,27700,27700,27800,27650,1648
|
|
20231027,094300,4137947150,27700,27650,27800,27650,783
|
|
20231027,094200,4116234350,27650,27650,27850,27600,407
|
|
20231027,094100,4104977700,27600,27800,27850,27600,5292
|
|
20231027,094000,3958584950,27800,27750,27800,27750,407
|
|
20231027,093900,3947282450,27700,27700,27800,27700,1301
|
|
20231027,093800,3911179500,27700,27650,27750,27600,1816
|
|
20231027,093700,3860913050,27650,27800,27850,27500,5567
|
|
20231027,093600,3707042350,27750,28000,28000,27750,5814
|
|
20231027,093500,3545231100,28100,28000,28100,28000,315
|
|
20231027,093400,3536399650,28000,28000,28050,28000,192
|
|
20231027,093300,3531022200,28000,28100,28100,28000,1144
|
|
20231027,093200,3498931250,28100,28100,28100,28050,838
|
|
20231027,093100,3475407500,28100,27950,28100,27900,1794
|
|
20231027,093000,3425298150,27900,27950,28000,27850,6117
|
|
20231027,092900,3254625700,27950,28000,28200,27950,5017
|
|
20231027,092800,3114113550,28000,28250,28300,28000,5456
|
|
20231027,092700,2960887850,28250,28300,28300,28200,1341
|
|
20231027,092600,2923017750,28300,28250,28350,28150,4494
|
|
20231027,092500,2796336200,28250,28200,28400,28200,703
|
|
20231027,092400,2776461100,28150,28100,28300,28000,4214
|
|
20231027,092300,2658101950,28100,28100,28200,28050,1432
|
|
20231027,092200,2617849300,28100,28150,28200,28100,2516
|
|
20231027,092100,2547040150,28150,28300,28300,28150,3886
|
|
20231027,092000,2437418900,28250,28400,28400,28250,678
|
|
20231027,091900,2418195700,28350,28400,28400,28250,665
|
|
20231027,091800,2399367600,28400,28500,28550,28400,1801
|
|
20231027,091700,2348127650,28550,28550,28550,28500,1092
|
|
20231027,091600,2316981550,28500,28400,28550,28250,3282
|
|
20231027,091500,2223975650,28400,28500,28500,28350,2351
|
|
20231027,091400,2157069550,28500,28600,28700,28500,3209
|
|
20231027,091300,2065393300,28650,28800,28850,28600,8527
|
|
20231027,091200,1820856300,28750,28450,28900,28400,11071
|
|
20231027,091100,1503424150,28450,28300,28500,28300,5331
|
|
20231027,091000,1352025250,28200,28200,28300,28150,674
|
|
20231027,090900,1333012000,28150,28400,28450,28150,3208
|
|
20231027,090800,1242270500,28350,28050,28350,28000,6452
|
|
20231027,090700,1060488400,28050,27950,28150,27950,2114
|
|
20231027,090600,1001156950,27950,27900,28000,27850,889
|
|
20231027,090500,976323650,27900,27900,27950,27700,1805
|
|
20231027,090400,926062600,27950,27650,27950,27650,2403
|
|
20231027,090300,859338550,27650,27850,27850,27650,4663
|
|
20231027,090200,729932650,27850,28100,28200,27850,4820
|
|
20231027,090100,595057200,28050,28350,28350,28050,6608
|
|
20231027,090000,408644750,28350,28050,28400,27950,11500
|