576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183300,2497375650,22050,22050,22050,22050,6490
|
|
20231016,183200,2497375650,22050,22050,22050,22050,0
|
|
20231016,183100,2497375650,22050,22050,22050,22050,0
|
|
20231016,183000,2497375650,22050,22050,22050,22050,0
|
|
20231016,182900,2497375650,22050,22050,22050,22050,0
|
|
20231016,182800,2497375650,22050,22050,22050,22050,0
|
|
20231016,182700,2497375650,22050,22050,22050,22050,0
|
|
20231016,182600,2497375650,22050,22050,22050,22050,0
|
|
20231016,182500,2497375650,22050,22050,22050,22050,0
|
|
20231016,182400,2497375650,22050,22050,22050,22050,0
|
|
20231016,182300,2497375650,22050,22050,22050,22050,0
|
|
20231016,182200,2497375650,22050,22050,22050,22050,0
|
|
20231016,182100,2497375650,22050,22050,22050,22050,0
|
|
20231016,182000,2497375650,22050,22050,22050,22050,0
|
|
20231016,181900,2497375650,22050,22050,22050,22050,0
|
|
20231016,181800,2497375650,22050,22050,22050,22050,0
|
|
20231016,181700,2497375650,22050,22050,22050,22050,0
|
|
20231016,181600,2497375650,22050,22050,22050,22050,0
|
|
20231016,181500,2497375650,22050,22050,22050,22050,0
|
|
20231016,181400,2497375650,22050,22050,22050,22050,0
|
|
20231016,181300,2497375650,22050,22050,22050,22050,0
|
|
20231016,181200,2497375650,22050,22050,22050,22050,0
|
|
20231016,181100,2497375650,22050,22050,22050,22050,0
|
|
20231016,181000,2497375650,22050,22050,22050,22050,0
|
|
20231016,180900,2497375650,22050,22050,22050,22050,0
|
|
20231016,180800,2497375650,22050,22050,22050,22050,0
|
|
20231016,180700,2497375650,22050,22050,22050,22050,0
|
|
20231016,180600,2497375650,22050,22050,22050,22050,0
|
|
20231016,180500,2497375650,22050,22050,22050,22050,0
|
|
20231016,180400,2497375650,22050,22050,22050,22050,0
|
|
20231016,180300,2497375650,22050,22050,22050,22050,6490
|
|
20231016,180200,2497375650,22050,22050,22050,22050,0
|
|
20231016,180100,2497375650,22050,22050,22050,22050,0
|
|
20231016,180000,2497375650,22050,22050,22050,22050,0
|
|
20231016,175900,2497375650,22050,22050,22050,22050,0
|
|
20231016,175800,2497375650,22050,22050,22050,22050,0
|
|
20231016,175700,2497375650,22050,22050,22050,22050,0
|
|
20231016,175600,2497375650,22050,22050,22050,22050,0
|
|
20231016,175500,2497375650,22050,22050,22050,22050,0
|
|
20231016,175400,2497375650,22050,22050,22050,22050,0
|
|
20231016,175300,2497375650,22050,22050,22050,22050,0
|
|
20231016,175200,2497375650,22050,22050,22050,22050,0
|
|
20231016,175100,2497375650,22050,22050,22050,22050,0
|
|
20231016,175000,2497375650,22050,22050,22050,22050,0
|
|
20231016,174900,2497375650,22050,22050,22050,22050,0
|
|
20231016,174800,2497375650,22050,22050,22050,22050,0
|
|
20231016,174700,2497375650,22050,22050,22050,22050,0
|
|
20231016,174600,2497375650,22050,22050,22050,22050,0
|
|
20231016,174500,2497375650,22050,22050,22050,22050,0
|
|
20231016,174400,2497375650,22050,22050,22050,22050,0
|
|
20231016,174300,2497375650,22050,22050,22050,22050,0
|
|
20231016,174200,2497375650,22050,22050,22050,22050,0
|
|
20231016,174100,2497375650,22050,22050,22050,22050,0
|
|
20231016,174000,2497375650,22050,22050,22050,22050,0
|
|
20231016,173900,2497375650,22050,22050,22050,22050,0
|
|
20231016,173800,2497375650,22050,22050,22050,22050,0
|
|
20231016,173700,2497375650,22050,22050,22050,22050,0
|
|
20231016,173600,2497375650,22050,22050,22050,22050,0
|
|
20231016,173500,2497375650,22050,22050,22050,22050,0
|
|
20231016,173400,2497375650,22050,22050,22050,22050,0
|
|
20231016,173300,2497375650,22050,22050,22050,22050,6490
|
|
20231016,173200,2497375650,22050,22050,22050,22050,0
|
|
20231016,173100,2497375650,22050,22050,22050,22050,0
|
|
20231016,173000,2497375650,22050,22050,22050,22050,0
|
|
20231016,172900,2497375650,22050,22050,22050,22050,0
|
|
20231016,172800,2497375650,22050,22050,22050,22050,0
|
|
20231016,172700,2497375650,22050,22050,22050,22050,0
|
|
20231016,172600,2497375650,22050,22050,22050,22050,0
|
|
20231016,172500,2497375650,22050,22050,22050,22050,0
|
|
20231016,172400,2497375650,22050,22050,22050,22050,0
|
|
20231016,172300,2497375650,22050,22050,22050,22050,0
|
|
20231016,172200,2497375650,22050,22050,22050,22050,0
|
|
20231016,172100,2497375650,22050,22050,22050,22050,0
|
|
20231016,172000,2497375650,22050,22050,22050,22050,0
|
|
20231016,171900,2497375650,22050,22050,22050,22050,0
|
|
20231016,171800,2497375650,22050,22050,22050,22050,0
|
|
20231016,171700,2497375650,22050,22050,22050,22050,0
|
|
20231016,171600,2497375650,22050,22050,22050,22050,0
|
|
20231016,171500,2497375650,22050,22050,22050,22050,0
|
|
20231016,171400,2497375650,22050,22050,22050,22050,0
|
|
20231016,171300,2497375650,22050,22050,22050,22050,0
|
|
20231016,171200,2497375650,22050,22050,22050,22050,0
|
|
20231016,171100,2497375650,22050,22050,22050,22050,0
|
|
20231016,171000,2497375650,22050,22050,22050,22050,0
|
|
20231016,170900,2497375650,22050,22050,22050,22050,0
|
|
20231016,170800,2497375650,22050,22050,22050,22050,0
|
|
20231016,170700,2497375650,22050,22050,22050,22050,0
|
|
20231016,170600,2497375650,22050,22050,22050,22050,0
|
|
20231016,170500,2497375650,22050,22050,22050,22050,0
|
|
20231016,170400,2497375650,22050,22050,22050,22050,0
|
|
20231016,170300,2497375650,22050,22050,22050,22050,6490
|
|
20231016,170200,2497375650,22050,22050,22050,22050,0
|
|
20231016,170100,2497375650,22050,22050,22050,22050,0
|
|
20231016,170000,2497375650,22050,22050,22050,22050,0
|
|
20231016,165900,2497375650,22050,22050,22050,22050,0
|
|
20231016,165800,2497375650,22050,22050,22050,22050,0
|
|
20231016,165700,2497375650,22050,22050,22050,22050,0
|
|
20231016,165600,2497375650,22050,22050,22050,22050,0
|
|
20231016,165500,2497375650,22050,22050,22050,22050,0
|
|
20231016,165400,2497375650,22050,22050,22050,22050,0
|
|
20231016,165300,2497375650,22050,22050,22050,22050,0
|
|
20231016,165200,2497375650,22050,22050,22050,22050,0
|
|
20231016,165100,2497375650,22050,22050,22050,22050,0
|
|
20231016,165000,2497375650,22050,22050,22050,22050,0
|
|
20231016,164900,2497375650,22050,22050,22050,22050,0
|
|
20231016,164800,2497375650,22050,22050,22050,22050,0
|
|
20231016,164700,2497375650,22050,22050,22050,22050,0
|
|
20231016,164600,2497375650,22050,22050,22050,22050,0
|
|
20231016,164500,2497375650,22050,22050,22050,22050,0
|
|
20231016,164400,2497375650,22050,22050,22050,22050,0
|
|
20231016,164300,2497375650,22050,22050,22050,22050,0
|
|
20231016,164200,2497375650,22050,22050,22050,22050,0
|
|
20231016,164100,2497375650,22050,22050,22050,22050,0
|
|
20231016,164000,2497375650,22050,22050,22050,22050,0
|
|
20231016,163900,2497375650,22050,22050,22050,22050,0
|
|
20231016,163800,2497375650,22050,22050,22050,22050,0
|
|
20231016,163700,2497375650,22050,22050,22050,22050,0
|
|
20231016,163600,2497375650,22050,22050,22050,22050,0
|
|
20231016,163500,2497375650,22050,22050,22050,22050,0
|
|
20231016,163400,2497375650,22050,22050,22050,22050,0
|
|
20231016,163300,2497375650,22050,22050,22050,22050,6490
|
|
20231016,163200,2497375650,22050,22050,22050,22050,0
|
|
20231016,163100,2497375650,22050,22050,22050,22050,0
|
|
20231016,163000,2497375650,22050,22050,22050,22050,0
|
|
20231016,162900,2497375650,22050,22050,22050,22050,0
|
|
20231016,162800,2497375650,22050,22050,22050,22050,0
|
|
20231016,162700,2497375650,22050,22050,22050,22050,0
|
|
20231016,162600,2497375650,22050,22050,22050,22050,0
|
|
20231016,162500,2497375650,22050,22050,22050,22050,0
|
|
20231016,162400,2497375650,22050,22050,22050,22050,0
|
|
20231016,162300,2497375650,22050,22050,22050,22050,0
|
|
20231016,162200,2497375650,22050,22050,22050,22050,0
|
|
20231016,162100,2497375650,22050,22050,22050,22050,0
|
|
20231016,162000,2497375650,22050,22050,22050,22050,0
|
|
20231016,161900,2497375650,22050,22050,22050,22050,0
|
|
20231016,161800,2497375650,22050,22050,22050,22050,0
|
|
20231016,161700,2497375650,22050,22050,22050,22050,0
|
|
20231016,161600,2497375650,22050,22050,22050,22050,0
|
|
20231016,161500,2497375650,22050,22050,22050,22050,0
|
|
20231016,161400,2497375650,22050,22050,22050,22050,0
|
|
20231016,161300,2497375650,22050,22050,22050,22050,0
|
|
20231016,161200,2497375650,22050,22050,22050,22050,0
|
|
20231016,161100,2497375650,22050,22050,22050,22050,0
|
|
20231016,161000,2497375650,22050,22050,22050,22050,0
|
|
20231016,160900,2497375650,22050,22050,22050,22050,0
|
|
20231016,160800,2497375650,22050,22050,22050,22050,0
|
|
20231016,160700,2497375650,22050,22050,22050,22050,0
|
|
20231016,160600,2497375650,22050,22050,22050,22050,0
|
|
20231016,160500,2497375650,22050,22050,22050,22050,0
|
|
20231016,160400,2497375650,22050,22050,22050,22050,0
|
|
20231016,160300,2497375650,22050,22050,22050,22050,6490
|
|
20231016,160200,2497375650,22050,22050,22050,22050,0
|
|
20231016,160100,2497375650,22050,22050,22050,22050,0
|
|
20231016,160000,2497375650,22050,22050,22050,22050,0
|
|
20231016,155900,2497375650,22050,22050,22050,22050,0
|
|
20231016,155800,2497375650,22050,22050,22050,22050,0
|
|
20231016,155700,2497375650,22050,22050,22050,22050,0
|
|
20231016,155600,2497375650,22050,22050,22050,22050,0
|
|
20231016,155500,2497375650,22050,22050,22050,22050,0
|
|
20231016,155400,2497375650,22050,22050,22050,22050,0
|
|
20231016,155300,2497375650,22050,22050,22050,22050,0
|
|
20231016,155200,2497375650,22050,22050,22050,22050,0
|
|
20231016,155100,2497375650,22050,22050,22050,22050,0
|
|
20231016,155000,2497375650,22050,22050,22050,22050,0
|
|
20231016,154900,2497375650,22050,22050,22050,22050,0
|
|
20231016,154800,2497375650,22050,22050,22050,22050,0
|
|
20231016,154700,2497375650,22050,22050,22050,22050,0
|
|
20231016,154600,2497375650,22050,22050,22050,22050,0
|
|
20231016,154500,2497375650,22050,22050,22050,22050,0
|
|
20231016,154400,2497375650,22050,22050,22050,22050,0
|
|
20231016,154300,2497375650,22050,22050,22050,22050,0
|
|
20231016,154200,2497375650,22050,22050,22050,22050,0
|
|
20231016,154100,2497375650,22050,22050,22050,22050,0
|
|
20231016,154000,2497375650,22050,22050,22050,22050,0
|
|
20231016,153900,2497375650,22050,22050,22050,22050,0
|
|
20231016,153800,2497375650,22050,22050,22050,22050,0
|
|
20231016,153700,2497375650,22050,22050,22050,22050,0
|
|
20231016,153600,2497375650,22050,22050,22050,22050,0
|
|
20231016,153500,2497375650,22050,22050,22050,22050,0
|
|
20231016,153400,2497375650,22050,22050,22050,22050,0
|
|
20231016,153300,2497375650,22050,22050,22050,22050,6490
|
|
20231016,153200,2497375650,22050,22050,22050,22050,0
|
|
20231016,153100,2497375650,22050,22050,22050,22050,0
|
|
20231016,153000,2497375650,22050,22050,22050,22050,6490
|
|
20231016,152900,2354271150,22050,22050,22050,22050,0
|
|
20231016,152800,2354271150,22050,22050,22050,22050,0
|
|
20231016,152700,2354271150,22050,22050,22050,22050,0
|
|
20231016,152600,2354271150,22050,22050,22050,22050,0
|
|
20231016,152500,2354271150,22050,22050,22050,22050,0
|
|
20231016,152400,2354271150,22050,22050,22050,22050,0
|
|
20231016,152300,2354271150,22050,22050,22050,22050,0
|
|
20231016,152200,2354271150,22050,22050,22050,22050,0
|
|
20231016,152100,2354271150,22050,22050,22050,22050,0
|
|
20231016,152000,2354271150,22050,22050,22050,22050,0
|
|
20231016,151900,2354271150,22050,22200,22200,22050,350
|
|
20231016,151800,2346504400,22200,22100,22200,22100,1368
|
|
20231016,151700,2316162700,22100,22050,22100,22050,944
|
|
20231016,151600,2295334900,22000,22050,22050,22000,42
|
|
20231016,151500,2294408900,22050,22050,22050,22050,31
|
|
20231016,151400,2293725350,22050,22050,22050,22050,23
|
|
20231016,151300,2293218200,22000,22000,22000,22000,16
|
|
20231016,151200,2292866200,22050,22050,22050,22050,105
|
|
20231016,151100,2290550950,22000,22050,22050,22000,396
|
|
20231016,151000,2281826150,22050,22050,22050,22000,219
|
|
20231016,150900,2277002450,22000,21950,22000,21950,325
|
|
20231016,150800,2269852550,21950,22000,22000,21950,140
|
|
20231016,150700,2266774600,22000,22000,22000,21950,233
|
|
20231016,150600,2261649000,22000,21950,22000,21950,80
|
|
20231016,150500,2259889550,21950,21950,21950,21950,42
|
|
20231016,150400,2258967650,22000,21950,22000,21950,310
|
|
20231016,150300,2252155850,21900,21950,21950,21900,181
|
|
20231016,150200,2248191250,21950,21950,21950,21950,175
|
|
20231016,150100,2244350000,21950,21950,21950,21950,61
|
|
20231016,150000,2243011050,21950,21900,21950,21900,524
|
|
20231016,145900,2231516100,21900,21900,21950,21900,138
|
|
20231016,145800,2228491550,21950,21900,21950,21900,2
|
|
20231016,145700,2228447700,21950,21950,22000,21900,542
|
|
20231016,145600,2216548500,21950,22000,22000,21950,77
|
|
20231016,145500,2214857100,21900,21950,21950,21900,330
|
|
20231016,145400,2207615050,21950,21950,21950,21900,323
|
|
20231016,145300,2200529000,21950,21900,21950,21900,96
|
|
20231016,145200,2198424300,21900,21900,21900,21900,30
|
|
20231016,145100,2197767300,21900,21900,21950,21900,49
|
|
20231016,145000,2196693850,21950,21900,21950,21900,114
|
|
20231016,144900,2194197150,21900,21950,21950,21900,48
|
|
20231016,144800,2193143600,21900,21900,21900,21900,44
|
|
20231016,144700,2192180000,21900,21950,21950,21900,31
|
|
20231016,144600,2191501000,21900,21900,21950,21900,272
|
|
20231016,144500,2185538400,21950,21900,21950,21900,95
|
|
20231016,144400,2183456400,21900,21950,21950,21900,92
|
|
20231016,144300,2181437100,21950,21900,21950,21900,101
|
|
20231016,144200,2179224100,21950,21900,21950,21900,80
|
|
20231016,144100,2177471950,21950,21900,21950,21900,512
|
|
20231016,144000,2166233800,21900,21900,21950,21900,961
|
|
20231016,143900,2145185500,21900,21900,21900,21900,44
|
|
20231016,143800,2144221900,21900,21950,21950,21900,2
|
|
20231016,143700,2144178050,21950,22000,22000,21900,574
|
|
20231016,143600,2131582550,22000,21900,22000,21900,494
|
|
20231016,143500,2120754700,21900,21900,21900,21850,50
|
|
20231016,143400,2119660750,21900,21900,21900,21850,132
|
|
20231016,143300,2116771350,21900,21850,21900,21850,171
|
|
20231016,143200,2113033000,21900,21800,21900,21800,474
|
|
20231016,143100,2102668300,21850,21850,21850,21850,2
|
|
20231016,143000,2102624600,21850,21800,21850,21800,135
|
|
20231016,142900,2099679500,21800,21800,21800,21800,113
|
|
20231016,142800,2097216100,21800,21800,21800,21800,254
|
|
20231016,142700,2091678900,21850,21800,21850,21800,92
|
|
20231016,142600,2089671950,21800,21800,21800,21800,79
|
|
20231016,142500,2087949750,21850,21800,21850,21800,295
|
|
20231016,142400,2081513600,21850,21800,21850,21750,95
|
|
20231016,142300,2079441850,21850,21750,21850,21750,73
|
|
20231016,142200,2077851800,21850,21800,21850,21800,109
|
|
20231016,142100,2075474050,21850,21850,21850,21800,25
|
|
20231016,142000,2074928500,21750,21750,21750,21750,50
|
|
20231016,141900,2073841000,21800,21850,21850,21800,231
|
|
20231016,141800,2068798850,21800,21800,21850,21800,59
|
|
20231016,141700,2067511950,21850,21900,21900,21800,115
|
|
20231016,141600,2065001500,21850,21900,21900,21850,88
|
|
20231016,141500,2063076800,21900,21850,21900,21850,36
|
|
20231016,141400,2062289150,21900,21850,21900,21850,102
|
|
20231016,141300,2060059250,21900,21850,21900,21850,147
|
|
20231016,141200,2056845550,21900,21850,21900,21850,98
|
|
20231016,141100,2054702800,21850,21850,21850,21850,0
|
|
20231016,141000,2054702800,21850,21800,21850,21800,144
|
|
20231016,140900,2051562000,21900,21850,21900,21800,132
|
|
20231016,140800,2048678900,21800,21850,21850,21800,73
|
|
20231016,140700,2047086950,21800,21750,21800,21750,436
|
|
20231016,140600,2037584700,21800,21750,21800,21750,623
|
|
20231016,140500,2024007000,21750,21800,21800,21750,43
|
|
20231016,140400,2023071000,21750,21750,21750,21750,113
|
|
20231016,140300,2020613250,21800,21750,21800,21700,428
|
|
20231016,140200,2011303050,21750,21700,21750,21700,257
|
|
20231016,140100,2005723300,21750,21750,21750,21700,74
|
|
20231016,140000,2004115250,21700,21750,21750,21700,300
|
|
20231016,135900,1997600150,21700,21750,21750,21700,62
|
|
20231016,135800,1996254200,21700,21700,21700,21700,1
|
|
20231016,135700,1996232500,21700,21750,21750,21650,324
|
|
20231016,135600,1989201200,21750,21750,21750,21700,139
|
|
20231016,135500,1986183550,21750,21750,21750,21750,0
|
|
20231016,135400,1986183550,21750,21750,21750,21700,132
|
|
20231016,135300,1983315750,21750,21700,21750,21650,1185
|
|
20231016,135200,1957603200,21700,21700,21700,21650,385
|
|
20231016,135100,1949254300,21700,21650,21700,21650,19
|
|
20231016,135000,1948842700,21700,21650,21700,21600,81
|
|
20231016,134900,1947090050,21600,21700,21700,21600,102
|
|
20231016,134800,1944883200,21600,21650,21650,21600,509
|
|
20231016,134700,1933867200,21600,21600,21600,21600,130
|
|
20231016,134600,1931059200,21600,21600,21600,21600,50
|
|
20231016,134500,1929979200,21600,21600,21600,21600,14
|
|
20231016,134400,1929676800,21600,21650,21700,21600,1225
|
|
20231016,134300,1903158850,21700,21650,21700,21650,51
|
|
20231016,134200,1902054650,21650,21650,21650,21650,65
|
|
20231016,134100,1900647400,21700,21650,21700,21650,153
|
|
20231016,134000,1897334900,21650,21650,21700,21650,159
|
|
20231016,133900,1893891800,21700,21700,21700,21650,65
|
|
20231016,133800,1892484400,21700,21650,21700,21650,7
|
|
20231016,133700,1892332550,21700,21650,21700,21650,340
|
|
20231016,133600,1884967800,21650,21700,21700,21650,140
|
|
20231016,133500,1881933700,21650,21650,21700,21650,125
|
|
20231016,133400,1879226800,21700,21650,21700,21650,29
|
|
20231016,133300,1878598200,21700,21650,21700,21650,122
|
|
20231016,133200,1875955850,21650,21650,21650,21650,79
|
|
20231016,133100,1874245500,21700,21650,21700,21650,88
|
|
20231016,133000,1872339750,21650,21650,21650,21650,101
|
|
20231016,132900,1870153100,21650,21650,21650,21650,0
|
|
20231016,132800,1870153100,21650,21650,21650,21650,42
|
|
20231016,132700,1869243800,21650,21650,21650,21650,112
|
|
20231016,132600,1866819000,21650,21700,21700,21650,61
|
|
20231016,132500,1865497800,21650,21700,21700,21650,74
|
|
20231016,132400,1863895200,21650,21650,21650,21650,31
|
|
20231016,132300,1863224050,21650,21650,21650,21650,372
|
|
20231016,132200,1855170250,21700,21650,21700,21650,78
|
|
20231016,132100,1853480950,21650,21650,21650,21650,0
|
|
20231016,132000,1853480950,21650,21650,21650,21650,100
|
|
20231016,131900,1851315950,21650,21600,21650,21600,310
|
|
20231016,131800,1844608350,21650,21650,21650,21650,4
|
|
20231016,131700,1844521750,21600,21650,21650,21600,63
|
|
20231016,131600,1843160350,21600,21600,21600,21600,65
|
|
20231016,131500,1841756350,21600,21600,21600,21600,78
|
|
20231016,131400,1840071550,21600,21600,21600,21600,63
|
|
20231016,131300,1838710750,21600,21650,21650,21600,75
|
|
20231016,131200,1837090700,21700,21650,21700,21650,81
|
|
20231016,131100,1835336000,21650,21650,21700,21650,60
|
|
20231016,131000,1834036750,21650,21650,21700,21600,239
|
|
20231016,130900,1828862650,21700,21650,21700,21650,29
|
|
20231016,130800,1828234750,21650,21650,21650,21650,11
|
|
20231016,130700,1827996600,21600,21650,21650,21600,109
|
|
20231016,130600,1825641400,21600,21650,21650,21600,113
|
|
20231016,130500,1823200550,21650,21650,21650,21650,147
|
|
20231016,130400,1820018000,21600,21650,21650,21600,25
|
|
20231016,130300,1819477450,21650,21650,21650,21650,75
|
|
20231016,130200,1817853700,21650,21700,21700,21650,77
|
|
20231016,130100,1816186600,21650,21750,21750,21650,16
|
|
20231016,130000,1815840050,21600,21750,21750,21600,1346
|
|
20231016,125900,1786682250,21700,21650,21750,21650,253
|
|
20231016,125800,1781193050,21650,21700,21700,21650,614
|
|
20231016,125700,1767873950,21650,21650,21700,21650,108
|
|
20231016,125600,1765535700,21650,21650,21650,21650,290
|
|
20231016,125500,1759257200,21700,21600,21700,21600,121
|
|
20231016,125400,1756642550,21650,21600,21650,21600,70
|
|
20231016,125300,1755130150,21650,21650,21700,21600,304
|
|
20231016,125200,1748546200,21650,21650,21650,21650,45
|
|
20231016,125100,1747571950,21650,21600,21650,21600,22
|
|
20231016,125000,1747095700,21550,21550,21550,21550,211
|
|
20231016,124900,1742548650,21600,21600,21600,21550,133
|
|
20231016,124800,1739676500,21600,21550,21600,21550,1945
|
|
20231016,124700,1697667550,21550,21550,21600,21550,80
|
|
20231016,124600,1695943000,21550,21550,21550,21550,50
|
|
20231016,124500,1694865500,21550,21600,21600,21550,175
|
|
20231016,124400,1691091700,21600,21600,21600,21550,22
|
|
20231016,124300,1690617400,21600,21600,21600,21600,2018
|
|
20231016,124200,1647028600,21600,21600,21600,21600,30
|
|
20231016,124100,1646380600,21600,21650,21650,21600,82
|
|
20231016,124000,1644609250,21600,21600,21600,21600,135
|
|
20231016,123900,1641693250,21650,21650,21650,21600,92
|
|
20231016,123800,1639702100,21650,21600,21650,21600,359
|
|
20231016,123700,1631942650,21600,21600,21600,21600,132
|
|
20231016,123600,1629091450,21600,21650,21650,21600,13
|
|
20231016,123500,1628810600,21650,21600,21650,21600,170
|
|
20231016,123400,1625133600,21600,21650,21650,21600,137
|
|
20231016,123300,1622170450,21650,21650,21650,21650,187
|
|
20231016,123200,1618121900,21650,21650,21650,21650,77
|
|
20231016,123100,1616454850,21650,21650,21650,21650,27
|
|
20231016,123000,1615870300,21700,21650,21700,21650,169
|
|
20231016,122900,1612210350,21650,21650,21650,21650,81
|
|
20231016,122800,1610456700,21650,21650,21700,21600,73
|
|
20231016,122700,1608878750,21650,21600,21650,21600,169
|
|
20231016,122600,1605228250,21650,21600,21650,21600,25
|
|
20231016,122500,1604688200,21600,21600,21600,21600,156
|
|
20231016,122400,1601318600,21650,21650,21650,21650,175
|
|
20231016,122300,1597529850,21650,21650,21650,21650,208
|
|
20231016,122200,1593026650,21650,21700,21700,21650,38
|
|
20231016,122100,1592203400,21650,21650,21700,21650,112
|
|
20231016,122000,1589778500,21650,21650,21650,21650,140
|
|
20231016,121900,1586747500,21700,21700,21700,21700,2
|
|
20231016,121800,1586704100,21700,21650,21700,21650,90
|
|
20231016,121700,1584755500,21650,21600,21650,21600,169
|
|
20231016,121600,1581103850,21650,21600,21650,21600,79
|
|
20231016,121500,1579397300,21650,21650,21700,21650,164
|
|
20231016,121400,1575846650,21650,21650,21700,21650,2173
|
|
20231016,121300,1528796100,21650,21650,21650,21650,142
|
|
20231016,121200,1525721800,21700,21700,21700,21700,3203
|
|
20231016,121100,1456216700,21750,21750,21750,21700,72
|
|
20231016,121000,1454651700,21750,21800,21800,21750,101
|
|
20231016,120900,1452454900,21800,21750,21800,21750,177
|
|
20231016,120800,1448604100,21750,21800,21800,21750,141
|
|
20231016,120700,1445537300,21750,21750,21750,21750,67
|
|
20231016,120600,1444080050,21750,21750,21750,21750,6
|
|
20231016,120500,1443949550,21750,21750,21800,21750,114
|
|
20231016,120400,1441469900,21800,21800,21800,21750,190
|
|
20231016,120300,1437331900,21800,21800,21800,21750,254
|
|
20231016,120200,1431801450,21800,21750,21800,21750,34
|
|
20231016,120100,1431061850,21750,21750,21800,21750,58
|
|
20231016,120000,1429800200,21800,21800,21800,21750,607
|
|
20231016,115900,1416575650,21800,21800,21800,21750,31
|
|
20231016,115800,1415901150,21750,21750,21800,21750,123
|
|
20231016,115700,1413225700,21800,21800,21800,21750,167
|
|
20231016,115600,1409593050,21750,21850,21850,21750,2361
|
|
20231016,115500,1358112500,21850,21850,21900,21850,69
|
|
20231016,115400,1356602350,21850,21850,21850,21850,28
|
|
20231016,115300,1355990550,21800,21850,21850,21800,353
|
|
20231016,115200,1348294150,21800,21850,21850,21800,134
|
|
20231016,115100,1345367900,21800,21850,21850,21800,136
|
|
20231016,115000,1342400850,21900,21900,21900,21850,88
|
|
20231016,114900,1340477800,21850,21850,21850,21850,523
|
|
20231016,114800,1329050250,21900,21950,21950,21850,917
|
|
20231016,114700,1308969300,21900,21900,21950,21900,213
|
|
20231016,114600,1304304050,21900,21900,21900,21900,119
|
|
20231016,114500,1301697950,21900,21900,21900,21900,29
|
|
20231016,114400,1301062850,21900,21850,21900,21850,73
|
|
20231016,114300,1299466900,21850,21850,21850,21850,281
|
|
20231016,114200,1293327050,21850,21900,21900,21850,439
|
|
20231016,114100,1283714850,21850,21950,21950,21850,133
|
|
20231016,114000,1280802150,21900,21850,21900,21850,159
|
|
20231016,113900,1277324900,21850,21850,21850,21850,66
|
|
20231016,113800,1275882800,21850,21850,21850,21850,83
|
|
20231016,113700,1274069250,21900,21850,21900,21850,69
|
|
20231016,113600,1272561550,21850,21850,21900,21850,63
|
|
20231016,113500,1271184950,21850,21900,21900,21850,434
|
|
20231016,113400,1261701850,21900,21900,21900,21900,7
|
|
20231016,113300,1261548550,21900,21900,21900,21900,67
|
|
20231016,113200,1260081250,21850,21850,21850,21850,33
|
|
20231016,113100,1259360200,21850,21900,21900,21850,160
|
|
20231016,113000,1255861200,21900,21900,21900,21900,186
|
|
20231016,112900,1251787800,21850,21850,21850,21850,34
|
|
20231016,112800,1251044900,21850,21850,21850,21850,122
|
|
20231016,112700,1248379200,21900,21850,21900,21850,175
|
|
20231016,112600,1244554400,21850,21900,21900,21850,84
|
|
20231016,112500,1242718950,21850,21850,21900,21850,8
|
|
20231016,112400,1242544050,21850,21900,21900,21850,164
|
|
20231016,112300,1238953100,21900,21900,21900,21900,137
|
|
20231016,112200,1235952800,21900,21950,21950,21900,173
|
|
20231016,112100,1232158600,21950,21950,21950,21900,497
|
|
20231016,112000,1221253450,21900,21900,21950,21900,229
|
|
20231016,111900,1216235850,21900,21950,21950,21900,52
|
|
20231016,111800,1215097000,21900,21950,22000,21900,680
|
|
20231016,111700,1200160050,21900,21900,21900,21900,124
|
|
20231016,111600,1197444450,21950,21900,21950,21900,52
|
|
20231016,111500,1196305600,21900,21850,21900,21850,55
|
|
20231016,111400,1195102500,21850,21850,21900,21850,248
|
|
20231016,111300,1189683650,21850,21950,21950,21850,895
|
|
20231016,111200,1170083150,21900,21900,21950,21900,37
|
|
20231016,111100,1169272700,21900,21900,21950,21900,101
|
|
20231016,111000,1167060650,21900,21950,21950,21900,607
|
|
20231016,110900,1153741600,21950,22000,22000,21950,2112
|
|
20231016,110800,1107277950,22000,22000,22050,22000,126
|
|
20231016,110700,1104505900,22000,22050,22050,22000,95
|
|
20231016,110600,1102415650,22050,22000,22050,22000,400
|
|
20231016,110500,1093614550,22000,22000,22000,22000,196
|
|
20231016,110400,1089302550,22000,22000,22000,22000,3550
|
|
20231016,110300,1011202550,22000,22000,22000,22000,86
|
|
20231016,110200,1009310550,22050,22000,22050,22000,387
|
|
20231016,110100,1000782100,22000,22050,22050,22000,98
|
|
20231016,110000,998624400,22000,22050,22100,22000,203
|
|
20231016,105900,994151550,22050,22050,22100,22050,2402
|
|
20231016,105800,941187400,22050,22050,22050,22050,96
|
|
20231016,105700,939070600,22050,22050,22050,22050,65
|
|
20231016,105600,937637350,22100,22050,22100,22050,72
|
|
20231016,105500,936048750,22100,22100,22100,22100,22
|
|
20231016,105400,935562550,22100,22100,22100,22100,96
|
|
20231016,105300,933440950,22100,22100,22150,22100,369
|
|
20231016,105200,925274950,22100,22100,22100,22100,2
|
|
20231016,105100,925230750,22100,22100,22150,22100,209
|
|
20231016,105000,920611750,22100,22050,22150,22050,98
|
|
20231016,104900,918449300,22050,22050,22050,22050,115
|
|
20231016,104800,915913550,22100,22100,22100,22050,57
|
|
20231016,104700,914654650,22100,22050,22100,22050,69
|
|
20231016,104600,913133100,22050,22050,22050,22050,51
|
|
20231016,104500,912008550,22100,22050,22100,22050,142
|
|
20231016,104400,908875800,22100,22050,22100,22050,109
|
|
20231016,104300,906472000,22050,22050,22050,22050,2
|
|
20231016,104200,906427900,22100,22050,22100,22050,15
|
|
20231016,104100,906097100,22100,22050,22100,22050,155
|
|
20231016,104000,902678850,22050,22050,22100,22050,123
|
|
20231016,103900,899963700,22050,22100,22100,22050,91
|
|
20231016,103800,897955800,22050,22050,22050,22050,0
|
|
20231016,103700,897955800,22050,22050,22050,22050,143
|
|
20231016,103600,894802650,22100,22050,22100,22050,66
|
|
20231016,103500,893347300,22050,22000,22050,22000,135
|
|
20231016,103400,890372150,22000,22050,22050,22000,218
|
|
20231016,103300,885573600,22000,22000,22050,22000,221
|
|
20231016,103200,880711550,22050,22100,22100,22050,205
|
|
20231016,103100,876190700,22050,22100,22100,22050,53
|
|
20231016,103000,875022000,22050,22050,22100,22050,74
|
|
20231016,102900,873389800,22050,22100,22100,22050,244
|
|
20231016,102800,868004100,22100,22150,22150,22100,311
|
|
20231016,102700,861126000,22150,22100,22150,22100,69
|
|
20231016,102600,859600900,22100,22100,22100,22100,231
|
|
20231016,102500,854495800,22100,22050,22100,22050,52
|
|
20231016,102400,853348000,22100,22000,22100,22000,216
|
|
20231016,102300,848593200,22050,22050,22050,22050,0
|
|
20231016,102200,848593200,22050,22000,22050,22000,61
|
|
20231016,102100,847250700,22050,22000,22050,22000,139
|
|
20231016,102000,844191750,22050,22100,22100,22050,286
|
|
20231016,101900,837883750,22050,22050,22050,22050,129
|
|
20231016,101800,835039300,22050,22050,22050,22050,70
|
|
20231016,101700,833495800,22050,22050,22100,22050,104
|
|
20231016,101600,831202400,22100,22050,22100,22050,97
|
|
20231016,101500,829063400,22100,22050,22100,22050,19
|
|
20231016,101400,828644250,22050,22050,22050,22050,101
|
|
20231016,101300,826417200,22100,22100,22100,22100,2
|
|
20231016,101200,826373000,22050,22100,22100,22050,200
|
|
20231016,101100,821953700,22100,22100,22100,22100,20
|
|
20231016,101000,821511700,22100,22100,22100,22100,36
|
|
20231016,100900,820716100,22050,22100,22100,22050,245
|
|
20231016,100800,815307050,22150,22100,22150,22100,95
|
|
20231016,100700,813207500,22100,22100,22100,22100,152
|
|
20231016,100600,809848300,22100,22150,22150,22100,17
|
|
20231016,100500,809472500,22150,22100,22150,22100,201
|
|
20231016,100400,805027800,22100,22100,22100,22050,220
|
|
20231016,100300,800175550,22100,22100,22100,22100,10
|
|
20231016,100200,799954550,22100,22050,22100,22050,54
|
|
20231016,100100,798763750,22100,22100,22100,22100,51
|
|
20231016,100000,797636650,22050,22050,22050,22050,130
|
|
20231016,095900,794770150,22100,22100,22100,22050,379
|
|
20231016,095800,786400600,22100,22100,22150,22100,284
|
|
20231016,095700,780120650,22050,22050,22050,22050,100
|
|
20231016,095600,777915650,22050,22050,22050,22050,0
|
|
20231016,095500,777915650,22050,22100,22100,22050,113
|
|
20231016,095400,775422900,22050,22000,22050,22000,261
|
|
20231016,095300,769672950,22000,22000,22000,22000,36
|
|
20231016,095200,768880950,22000,22000,22000,22000,51
|
|
20231016,095100,767758950,22000,22050,22050,22000,400
|
|
20231016,095000,758958850,22000,22000,22050,22000,232
|
|
20231016,094900,753852750,22000,22050,22050,22000,183
|
|
20231016,094800,749825250,22050,22050,22050,22050,993
|
|
20231016,094700,727929600,22050,22050,22050,22050,242
|
|
20231016,094600,722593500,22100,22100,22100,22100,3
|
|
20231016,094500,722527200,22100,22100,22100,22100,519
|
|
20231016,094400,711057300,22100,22100,22100,22100,235
|
|
20231016,094300,705863800,22100,22100,22100,22100,63
|
|
20231016,094200,704471500,22200,22100,22200,22100,163
|
|
20231016,094100,700862000,22150,22100,22150,22100,603
|
|
20231016,094000,687535600,22100,22150,22150,22050,2009
|
|
20231016,093900,643146950,22150,22150,22150,22100,743
|
|
20231016,093800,626693400,22250,22150,22250,22150,29
|
|
20231016,093700,626049850,22150,22200,22200,22150,101
|
|
20231016,093600,623812650,22250,22200,22250,22200,350
|
|
20231016,093500,616042600,22300,22200,22300,22200,312
|
|
20231016,093400,609105150,22200,22200,22250,22200,713
|
|
20231016,093300,593246600,22250,22200,22250,22200,31
|
|
20231016,093200,592557700,22250,22200,22250,22200,582
|
|
20231016,093100,579637250,22150,22200,22200,22150,73
|
|
20231016,093000,578017650,22200,22200,22200,22150,264
|
|
20231016,092900,572166400,22200,22200,22200,22200,9
|
|
20231016,092800,571966600,22200,22150,22200,22150,3
|
|
20231016,092700,571900100,22150,22200,22200,22150,53
|
|
20231016,092600,570726050,22200,22150,22200,22150,3
|
|
20231016,092500,570659550,22100,22150,22200,22100,231
|
|
20231016,092400,565545600,22150,22150,22150,22150,0
|
|
20231016,092300,565545600,22150,22150,22150,22150,69
|
|
20231016,092200,564017250,22150,22200,22200,22150,56
|
|
20231016,092100,562776550,22100,22150,22150,22100,81
|
|
20231016,092000,560984200,22150,22200,22200,22150,538
|
|
20231016,091900,549051600,22200,22250,22250,22200,25
|
|
20231016,091800,548495600,22200,22200,22200,22200,0
|
|
20231016,091700,548495600,22200,22200,22250,22200,201
|
|
20231016,091600,544033250,22250,22250,22250,22200,328
|
|
20231016,091500,536740800,22250,22250,22300,22200,716
|
|
20231016,091400,520812200,22250,22200,22300,22200,840
|
|
20231016,091300,502150700,22200,22100,22200,22100,880
|
|
20231016,091200,482667300,22150,22000,22150,22000,1659
|
|
20231016,091100,446138000,22000,22050,22100,21950,591
|
|
20231016,091000,433137050,22050,22150,22150,22000,179
|
|
20231016,090900,429182600,22000,21800,22000,21800,891
|
|
20231016,090800,409668400,21800,21750,21800,21750,121
|
|
20231016,090700,407035250,21750,21900,21900,21750,1432
|
|
20231016,090600,375771200,21900,21800,21900,21750,1368
|
|
20231016,090500,345913700,21800,21900,21900,21800,843
|
|
20231016,090400,327523200,21850,21800,21850,21500,2447
|
|
20231016,090300,274460200,21500,22200,22200,21400,4711
|
|
20231016,090200,171986600,22100,22300,22300,22100,1955
|
|
20231016,090100,128565700,22250,22200,22250,22200,2306
|
|
20231016,090000,77315250,22250,22500,22500,22250,3446
|