577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183400,5198116950,27750,27750,27750,27750,7678
|
|
20231010,183300,5198116950,27750,27750,27750,27750,0
|
|
20231010,183200,5198116950,27750,27750,27750,27750,0
|
|
20231010,183100,5198116950,27750,27750,27750,27750,0
|
|
20231010,183000,5198116950,27750,27750,27750,27750,0
|
|
20231010,182900,5198116950,27750,27750,27750,27750,0
|
|
20231010,182800,5198116950,27750,27750,27750,27750,0
|
|
20231010,182700,5198116950,27750,27750,27750,27750,0
|
|
20231010,182600,5198116950,27750,27750,27750,27750,0
|
|
20231010,182500,5198116950,27750,27750,27750,27750,0
|
|
20231010,182400,5198116950,27750,27750,27750,27750,0
|
|
20231010,182300,5198116950,27750,27750,27750,27750,0
|
|
20231010,182200,5198116950,27750,27750,27750,27750,0
|
|
20231010,182100,5198116950,27750,27750,27750,27750,0
|
|
20231010,182000,5198116950,27750,27750,27750,27750,0
|
|
20231010,181900,5198116950,27750,27750,27750,27750,0
|
|
20231010,181800,5198116950,27750,27750,27750,27750,0
|
|
20231010,181700,5198116950,27750,27750,27750,27750,0
|
|
20231010,181600,5198116950,27750,27750,27750,27750,0
|
|
20231010,181500,5198116950,27750,27750,27750,27750,0
|
|
20231010,181400,5198116950,27750,27750,27750,27750,0
|
|
20231010,181300,5198116950,27750,27750,27750,27750,0
|
|
20231010,181200,5198116950,27750,27750,27750,27750,0
|
|
20231010,181100,5198116950,27750,27750,27750,27750,0
|
|
20231010,181000,5198116950,27750,27750,27750,27750,0
|
|
20231010,180900,5198116950,27750,27750,27750,27750,0
|
|
20231010,180800,5198116950,27750,27750,27750,27750,0
|
|
20231010,180700,5198116950,27750,27750,27750,27750,0
|
|
20231010,180600,5198116950,27750,27750,27750,27750,0
|
|
20231010,180500,5198116950,27750,27750,27750,27750,0
|
|
20231010,180400,5198116950,27750,27750,27750,27750,7678
|
|
20231010,180300,5198116950,27750,27750,27750,27750,0
|
|
20231010,180200,5198116950,27750,27750,27750,27750,0
|
|
20231010,180100,5198116950,27750,27750,27750,27750,0
|
|
20231010,180000,5198116950,27750,27750,27750,27750,0
|
|
20231010,175900,5198116950,27750,27750,27750,27750,0
|
|
20231010,175800,5198116950,27750,27750,27750,27750,0
|
|
20231010,175700,5198116950,27750,27750,27750,27750,0
|
|
20231010,175600,5198116950,27750,27750,27750,27750,0
|
|
20231010,175500,5198116950,27750,27750,27750,27750,0
|
|
20231010,175400,5198116950,27750,27750,27750,27750,0
|
|
20231010,175300,5198116950,27750,27750,27750,27750,0
|
|
20231010,175200,5198116950,27750,27750,27750,27750,0
|
|
20231010,175100,5198116950,27750,27750,27750,27750,0
|
|
20231010,175000,5198116950,27750,27750,27750,27750,0
|
|
20231010,174900,5198116950,27750,27750,27750,27750,0
|
|
20231010,174800,5198116950,27750,27750,27750,27750,0
|
|
20231010,174700,5198116950,27750,27750,27750,27750,0
|
|
20231010,174600,5198116950,27750,27750,27750,27750,0
|
|
20231010,174500,5198116950,27750,27750,27750,27750,0
|
|
20231010,174400,5198116950,27750,27750,27750,27750,0
|
|
20231010,174300,5198116950,27750,27750,27750,27750,0
|
|
20231010,174200,5198116950,27750,27750,27750,27750,0
|
|
20231010,174100,5198116950,27750,27750,27750,27750,0
|
|
20231010,174000,5198116950,27750,27750,27750,27750,0
|
|
20231010,173900,5198116950,27750,27750,27750,27750,0
|
|
20231010,173800,5198116950,27750,27750,27750,27750,0
|
|
20231010,173700,5198116950,27750,27750,27750,27750,0
|
|
20231010,173600,5198116950,27750,27750,27750,27750,0
|
|
20231010,173500,5198116950,27750,27750,27750,27750,0
|
|
20231010,173400,5198116950,27750,27750,27750,27750,7678
|
|
20231010,173300,5198116950,27750,27750,27750,27750,0
|
|
20231010,173200,5198116950,27750,27750,27750,27750,0
|
|
20231010,173100,5198116950,27750,27750,27750,27750,0
|
|
20231010,173000,5198116950,27750,27750,27750,27750,0
|
|
20231010,172900,5198116950,27750,27750,27750,27750,0
|
|
20231010,172800,5198116950,27750,27750,27750,27750,0
|
|
20231010,172700,5198116950,27750,27750,27750,27750,0
|
|
20231010,172600,5198116950,27750,27750,27750,27750,0
|
|
20231010,172500,5198116950,27750,27750,27750,27750,0
|
|
20231010,172400,5198116950,27750,27750,27750,27750,0
|
|
20231010,172300,5198116950,27750,27750,27750,27750,0
|
|
20231010,172200,5198116950,27750,27750,27750,27750,0
|
|
20231010,172100,5198116950,27750,27750,27750,27750,0
|
|
20231010,172000,5198116950,27750,27750,27750,27750,0
|
|
20231010,171900,5198116950,27750,27750,27750,27750,0
|
|
20231010,171800,5198116950,27750,27750,27750,27750,0
|
|
20231010,171700,5198116950,27750,27750,27750,27750,0
|
|
20231010,171600,5198116950,27750,27750,27750,27750,0
|
|
20231010,171500,5198116950,27750,27750,27750,27750,0
|
|
20231010,171400,5198116950,27750,27750,27750,27750,0
|
|
20231010,171300,5198116950,27750,27750,27750,27750,0
|
|
20231010,171200,5198116950,27750,27750,27750,27750,0
|
|
20231010,171100,5198116950,27750,27750,27750,27750,0
|
|
20231010,171000,5198116950,27750,27750,27750,27750,0
|
|
20231010,170900,5198116950,27750,27750,27750,27750,0
|
|
20231010,170800,5198116950,27750,27750,27750,27750,0
|
|
20231010,170700,5198116950,27750,27750,27750,27750,0
|
|
20231010,170600,5198116950,27750,27750,27750,27750,0
|
|
20231010,170500,5198116950,27750,27750,27750,27750,0
|
|
20231010,170400,5198116950,27750,27750,27750,27750,7678
|
|
20231010,170300,5198116950,27750,27750,27750,27750,0
|
|
20231010,170200,5198116950,27750,27750,27750,27750,0
|
|
20231010,170100,5198116950,27750,27750,27750,27750,0
|
|
20231010,170000,5198116950,27750,27750,27750,27750,0
|
|
20231010,165900,5198116950,27750,27750,27750,27750,0
|
|
20231010,165800,5198116950,27750,27750,27750,27750,0
|
|
20231010,165700,5198116950,27750,27750,27750,27750,0
|
|
20231010,165600,5198116950,27750,27750,27750,27750,0
|
|
20231010,165500,5198116950,27750,27750,27750,27750,0
|
|
20231010,165400,5198116950,27750,27750,27750,27750,0
|
|
20231010,165300,5198116950,27750,27750,27750,27750,0
|
|
20231010,165200,5198116950,27750,27750,27750,27750,0
|
|
20231010,165100,5198116950,27750,27750,27750,27750,0
|
|
20231010,165000,5198116950,27750,27750,27750,27750,0
|
|
20231010,164900,5198116950,27750,27750,27750,27750,0
|
|
20231010,164800,5198116950,27750,27750,27750,27750,0
|
|
20231010,164700,5198116950,27750,27750,27750,27750,0
|
|
20231010,164600,5198116950,27750,27750,27750,27750,0
|
|
20231010,164500,5198116950,27750,27750,27750,27750,0
|
|
20231010,164400,5198116950,27750,27750,27750,27750,0
|
|
20231010,164300,5198116950,27750,27750,27750,27750,0
|
|
20231010,164200,5198116950,27750,27750,27750,27750,0
|
|
20231010,164100,5198116950,27750,27750,27750,27750,0
|
|
20231010,164000,5198116950,27750,27750,27750,27750,0
|
|
20231010,163900,5198116950,27750,27750,27750,27750,0
|
|
20231010,163800,5198116950,27750,27750,27750,27750,0
|
|
20231010,163700,5198116950,27750,27750,27750,27750,0
|
|
20231010,163600,5198116950,27750,27750,27750,27750,0
|
|
20231010,163500,5198116950,27750,27750,27750,27750,0
|
|
20231010,163400,5198116950,27750,27750,27750,27750,7678
|
|
20231010,163300,5198116950,27750,27750,27750,27750,0
|
|
20231010,163200,5198116950,27750,27750,27750,27750,0
|
|
20231010,163100,5198116950,27750,27750,27750,27750,0
|
|
20231010,163000,5198116950,27750,27750,27750,27750,0
|
|
20231010,162900,5198116950,27750,27750,27750,27750,0
|
|
20231010,162800,5198116950,27750,27750,27750,27750,0
|
|
20231010,162700,5198116950,27750,27750,27750,27750,0
|
|
20231010,162600,5198116950,27750,27750,27750,27750,0
|
|
20231010,162500,5198116950,27750,27750,27750,27750,0
|
|
20231010,162400,5198116950,27750,27750,27750,27750,0
|
|
20231010,162300,5198116950,27750,27750,27750,27750,0
|
|
20231010,162200,5198116950,27750,27750,27750,27750,0
|
|
20231010,162100,5198116950,27750,27750,27750,27750,0
|
|
20231010,162000,5198116950,27750,27750,27750,27750,0
|
|
20231010,161900,5198116950,27750,27750,27750,27750,0
|
|
20231010,161800,5198116950,27750,27750,27750,27750,0
|
|
20231010,161700,5198116950,27750,27750,27750,27750,0
|
|
20231010,161600,5198116950,27750,27750,27750,27750,0
|
|
20231010,161500,5198116950,27750,27750,27750,27750,0
|
|
20231010,161400,5198116950,27750,27750,27750,27750,0
|
|
20231010,161300,5198116950,27750,27750,27750,27750,0
|
|
20231010,161200,5198116950,27750,27750,27750,27750,0
|
|
20231010,161100,5198116950,27750,27750,27750,27750,0
|
|
20231010,161000,5198116950,27750,27750,27750,27750,0
|
|
20231010,160900,5198116950,27750,27750,27750,27750,0
|
|
20231010,160800,5198116950,27750,27750,27750,27750,0
|
|
20231010,160700,5198116950,27750,27750,27750,27750,0
|
|
20231010,160600,5198116950,27750,27750,27750,27750,0
|
|
20231010,160500,5198116950,27750,27750,27750,27750,0
|
|
20231010,160400,5198116950,27750,27750,27750,27750,7678
|
|
20231010,160300,5198116950,27750,27750,27750,27750,0
|
|
20231010,160200,5198116950,27750,27750,27750,27750,0
|
|
20231010,160100,5198116950,27750,27750,27750,27750,0
|
|
20231010,160000,5198116950,27750,27750,27750,27750,0
|
|
20231010,155900,5198116950,27750,27750,27750,27750,0
|
|
20231010,155800,5198116950,27750,27750,27750,27750,0
|
|
20231010,155700,5198116950,27750,27750,27750,27750,0
|
|
20231010,155600,5198116950,27750,27750,27750,27750,0
|
|
20231010,155500,5198116950,27750,27750,27750,27750,0
|
|
20231010,155400,5198116950,27750,27750,27750,27750,0
|
|
20231010,155300,5198116950,27750,27750,27750,27750,0
|
|
20231010,155200,5198116950,27750,27750,27750,27750,0
|
|
20231010,155100,5198116950,27750,27750,27750,27750,0
|
|
20231010,155000,5198116950,27750,27750,27750,27750,0
|
|
20231010,154900,5198116950,27750,27750,27750,27750,0
|
|
20231010,154800,5198116950,27750,27750,27750,27750,0
|
|
20231010,154700,5198116950,27750,27750,27750,27750,0
|
|
20231010,154600,5198116950,27750,27750,27750,27750,0
|
|
20231010,154500,5198116950,27750,27750,27750,27750,0
|
|
20231010,154400,5198116950,27750,27750,27750,27750,0
|
|
20231010,154300,5198116950,27750,27750,27750,27750,0
|
|
20231010,154200,5198116950,27750,27750,27750,27750,0
|
|
20231010,154100,5198116950,27750,27750,27750,27750,0
|
|
20231010,154000,5198116950,27750,27750,27750,27750,0
|
|
20231010,153900,5198116950,27750,27750,27750,27750,0
|
|
20231010,153800,5198116950,27750,27750,27750,27750,0
|
|
20231010,153700,5198116950,27750,27750,27750,27750,0
|
|
20231010,153600,5198116950,27750,27750,27750,27750,0
|
|
20231010,153500,5198116950,27750,27750,27750,27750,0
|
|
20231010,153400,5198116950,27750,27750,27750,27750,7678
|
|
20231010,153300,5198116950,27750,27750,27750,27750,0
|
|
20231010,153200,5198116950,27750,27750,27750,27750,0
|
|
20231010,153100,5198116950,27750,27750,27750,27750,0
|
|
20231010,153000,5198116950,27750,27750,27750,27750,7678
|
|
20231010,152900,4985052450,27850,27850,27850,27850,0
|
|
20231010,152800,4985052450,27850,27850,27850,27850,0
|
|
20231010,152700,4985052450,27850,27850,27850,27850,0
|
|
20231010,152600,4985052450,27850,27850,27850,27850,0
|
|
20231010,152500,4985052450,27850,27850,27850,27850,0
|
|
20231010,152400,4985052450,27850,27850,27850,27850,0
|
|
20231010,152300,4985052450,27850,27850,27850,27850,0
|
|
20231010,152200,4985052450,27850,27850,27850,27850,0
|
|
20231010,152100,4985052450,27850,27850,27850,27850,0
|
|
20231010,152000,4985052450,27850,27850,27850,27850,0
|
|
20231010,151900,4985052450,27850,27600,27850,27600,3944
|
|
20231010,151800,4875631250,27650,27600,27650,27600,57
|
|
20231010,151700,4874056650,27750,27800,27800,27600,3367
|
|
20231010,151600,4780851750,27800,27750,27950,27750,6577
|
|
20231010,151500,4597720950,27700,27650,27700,27600,425
|
|
20231010,151400,4585963550,27650,27650,27650,27650,741
|
|
20231010,151300,4565474900,27700,27650,27700,27650,262
|
|
20231010,151200,4558227300,27650,27650,27650,27600,97
|
|
20231010,151100,4555549250,27600,27650,27650,27600,372
|
|
20231010,151000,4545276400,27650,27500,27650,27500,4120
|
|
20231010,150900,4431664350,27450,27450,27450,27450,297
|
|
20231010,150800,4423511700,27400,27400,27400,27400,2
|
|
20231010,150700,4423456900,27400,27400,27450,27400,317
|
|
20231010,150600,4414769750,27400,27450,27450,27400,649
|
|
20231010,150500,4396984750,27450,27400,27450,27400,942
|
|
20231010,150400,4371127350,27400,27400,27400,27400,316
|
|
20231010,150300,4362468950,27400,27400,27450,27400,205
|
|
20231010,150200,4356844250,27450,27450,27450,27450,0
|
|
20231010,150100,4356844250,27450,27400,27450,27400,66
|
|
20231010,150000,4355034600,27500,27450,27500,27400,294
|
|
20231010,145900,4346977300,27450,27450,27450,27400,548
|
|
20231010,145800,4331935650,27400,27450,27500,27400,2481
|
|
20231010,145700,4263856900,27500,27500,27500,27500,870
|
|
20231010,145600,4239931900,27500,27550,27550,27500,43
|
|
20231010,145500,4238747500,27500,27550,27550,27500,330
|
|
20231010,145400,4229666000,27550,27550,27550,27550,38
|
|
20231010,145300,4228619100,27500,27500,27500,27500,242
|
|
20231010,145200,4221964100,27550,27550,27550,27550,25
|
|
20231010,145100,4221275350,27500,27500,27500,27450,322
|
|
20231010,145000,4212423850,27500,27500,27500,27500,25
|
|
20231010,144900,4211736350,27500,27500,27500,27450,332
|
|
20231010,144800,4202606400,27550,27500,27550,27500,181
|
|
20231010,144700,4197624850,27500,27650,27650,27500,1962
|
|
20231010,144600,4143581050,27650,27650,27650,27600,76
|
|
20231010,144500,4141479700,27650,27700,27700,27650,654
|
|
20231010,144400,4123396350,27700,27700,27700,27650,1141
|
|
20231010,144300,4091846400,27650,27700,27700,27650,688
|
|
20231010,144200,4072789400,27750,27750,27750,27750,79
|
|
20231010,144100,4070597150,27750,27800,27800,27750,125
|
|
20231010,144000,4067127150,27800,27750,27800,27750,293
|
|
20231010,143900,4058987300,27850,27850,27900,27800,468
|
|
20231010,143800,4045971450,27850,27650,27850,27650,1721
|
|
20231010,143700,3998204000,27600,27600,27600,27600,2029
|
|
20231010,143600,3942203600,27550,27450,27550,27450,1439
|
|
20231010,143500,3902626050,27450,27450,27500,27450,2287
|
|
20231010,143400,3839846650,27450,27400,27500,27400,196
|
|
20231010,143300,3834462450,27400,27450,27500,27400,544
|
|
20231010,143200,3819529350,27450,27450,27450,27450,1
|
|
20231010,143100,3819501900,27500,27450,27500,27450,920
|
|
20231010,143000,3794230850,27400,27450,27450,27350,1227
|
|
20231010,142900,3760612700,27400,27450,27450,27400,1544
|
|
20231010,142800,3718231900,27450,27500,27500,27450,1380
|
|
20231010,142700,3680350800,27500,27500,27500,27500,27
|
|
20231010,142600,3679608300,27500,27500,27500,27500,1131
|
|
20231010,142500,3648505800,27500,27500,27500,27500,1104
|
|
20231010,142400,3618145800,27500,27500,27550,27500,2750
|
|
20231010,142300,3542470800,27550,27550,27550,27500,1051
|
|
20231010,142200,3513517000,27550,27650,27650,27550,26
|
|
20231010,142100,3512798200,27550,27600,27600,27550,545
|
|
20231010,142000,3497759200,27650,27650,27650,27650,25
|
|
20231010,141900,3497067950,27600,27600,27600,27600,100
|
|
20231010,141800,3494307950,27600,27600,27600,27600,26
|
|
20231010,141700,3493590350,27600,27550,27600,27550,86
|
|
20231010,141600,3491216800,27600,27600,27600,27550,3528
|
|
20231010,141500,3393920850,27600,27600,27600,27600,1271
|
|
20231010,141400,3358841250,27650,27650,27650,27650,448
|
|
20231010,141300,3346454050,27600,27650,27700,27600,89
|
|
20231010,141200,3343993650,27650,27600,27650,27600,1515
|
|
20231010,141100,3302160900,27550,27550,27550,27550,65
|
|
20231010,141000,3300370150,27550,27550,27600,27550,56
|
|
20231010,140900,3298826100,27600,27600,27600,27600,0
|
|
20231010,140800,3298826100,27600,27550,27600,27550,289
|
|
20231010,140700,3290858750,27600,27600,27600,27600,10
|
|
20231010,140600,3290582750,27600,27550,27600,27550,102
|
|
20231010,140500,3287771400,27600,27600,27600,27550,189
|
|
20231010,140400,3282563050,27550,27650,27650,27550,1927
|
|
20231010,140300,3229377650,27650,27650,27650,27650,35
|
|
20231010,140200,3228409900,27600,27600,27650,27600,17
|
|
20231010,140100,3227940650,27600,27650,27650,27600,26
|
|
20231010,140000,3227221800,27650,27650,27700,27650,603
|
|
20231010,135900,3210538850,27650,27650,27650,27650,38
|
|
20231010,135800,3209488150,27650,27650,27650,27650,30
|
|
20231010,135700,3208658650,27650,27650,27650,27650,35
|
|
20231010,135600,3207690900,27600,27600,27600,27600,2
|
|
20231010,135500,3207635700,27600,27650,27650,27600,46
|
|
20231010,135400,3206363850,27600,27600,27600,27600,2
|
|
20231010,135300,3206308650,27650,27700,27700,27650,1860
|
|
20231010,135200,3154878400,27700,27700,27700,27700,0
|
|
20231010,135100,3154878400,27700,27700,27700,27700,31
|
|
20231010,135000,3154019700,27700,27700,27700,27700,0
|
|
20231010,134900,3154019700,27700,27750,27750,27700,37
|
|
20231010,134800,3152994700,27750,27700,27750,27700,36
|
|
20231010,134700,3151997450,27700,27700,27700,27700,10
|
|
20231010,134600,3151720450,27700,27700,27750,27700,304
|
|
20231010,134500,3143298400,27700,27700,27700,27700,87
|
|
20231010,134400,3140888500,27750,27750,27750,27750,35
|
|
20231010,134300,3139917250,27700,27700,27700,27700,173
|
|
20231010,134200,3135125150,27750,27700,27750,27700,172
|
|
20231010,134100,3130355950,27800,27600,27800,27600,945
|
|
20231010,134000,3104188250,27550,27650,27650,27550,157
|
|
20231010,133900,3099857200,27600,27600,27600,27600,176
|
|
20231010,133800,3094999600,27600,27600,27600,27600,138
|
|
20231010,133700,3091190800,27600,27600,27600,27600,200
|
|
20231010,133600,3085670800,27500,27550,27600,27500,893
|
|
20231010,133500,3061071000,27600,27600,27600,27600,4
|
|
20231010,133400,3060960600,27600,27550,27600,27550,31
|
|
20231010,133300,3060105050,27550,27550,27550,27550,101
|
|
20231010,133200,3057322500,27600,27550,27600,27550,126
|
|
20231010,133100,3053849950,27550,27550,27550,27550,0
|
|
20231010,133000,3053849950,27550,27600,27600,27550,929
|
|
20231010,132900,3028255500,27600,27600,27600,27600,38
|
|
20231010,132800,3027206700,27600,27600,27600,27600,0
|
|
20231010,132700,3027206700,27600,27550,27600,27550,65
|
|
20231010,132600,3025415450,27550,27550,27550,27550,10
|
|
20231010,132500,3025139950,27550,27500,27550,27500,36
|
|
20231010,132400,3024148200,27500,27500,27500,27500,200
|
|
20231010,132300,3018648200,27500,27600,27600,27500,40
|
|
20231010,132200,3017545150,27550,27550,27550,27550,86
|
|
20231010,132100,3015175850,27550,27500,27550,27500,71
|
|
20231010,132000,3013222050,27500,27550,27550,27500,1517
|
|
20231010,131900,2971459450,27600,27550,27600,27550,1565
|
|
20231010,131800,2928341300,27600,27600,27600,27600,8
|
|
20231010,131700,2928120500,27600,27600,27600,27600,25
|
|
20231010,131600,2927430500,27550,27550,27550,27550,93
|
|
20231010,131500,2924868350,27550,27550,27600,27550,213
|
|
20231010,131400,2918998950,27600,27600,27600,27600,0
|
|
20231010,131300,2918998950,27600,27550,27600,27550,77
|
|
20231010,131200,2916876250,27550,27550,27600,27550,342
|
|
20231010,131100,2907453100,27550,27550,27550,27500,276
|
|
20231010,131000,2899852350,27550,27500,27550,27450,506
|
|
20231010,130900,2885934950,27500,27500,27500,27500,446
|
|
20231010,130800,2873669950,27550,27550,27550,27550,92
|
|
20231010,130700,2871135350,27550,27550,27550,27550,21
|
|
20231010,130600,2870556800,27500,27500,27500,27500,1151
|
|
20231010,130500,2838904300,27500,27550,27550,27500,828
|
|
20231010,130400,2816133800,27500,27550,27550,27500,80
|
|
20231010,130300,2813931300,27500,27600,27600,27500,1347
|
|
20231010,130200,2776793450,27650,27650,27700,27650,821
|
|
20231010,130100,2754091550,27650,27600,27650,27600,258
|
|
20231010,130000,2746959550,27700,27600,27750,27600,2222
|
|
20231010,125900,2685535400,27600,27600,27650,27600,685
|
|
20231010,125800,2666622350,27600,27600,27600,27550,1466
|
|
20231010,125700,2626226650,27600,27650,27650,27550,1975
|
|
20231010,125600,2571646200,27650,27750,27750,27650,314
|
|
20231010,125500,2562947850,27750,27750,27750,27750,1
|
|
20231010,125400,2562920100,27750,27700,27750,27700,32
|
|
20231010,125300,2562032450,27700,27750,27750,27700,218
|
|
20231010,125200,2555987900,27650,27700,27700,27650,6
|
|
20231010,125100,2555821950,27750,27700,27750,27700,427
|
|
20231010,125000,2543991400,27700,27700,27700,27700,141
|
|
20231010,124900,2540085700,27750,27700,27750,27700,130
|
|
20231010,124800,2536480700,27700,27800,27800,27700,1887
|
|
20231010,124700,2484161350,27800,27750,27800,27750,31
|
|
20231010,124600,2483299650,27750,27800,27800,27750,148
|
|
20231010,124500,2479190250,27850,27850,27850,27850,38
|
|
20231010,124400,2478131950,27850,27850,27850,27850,11
|
|
20231010,124300,2477825600,27850,27800,27850,27750,921
|
|
20231010,124200,2452215100,27800,27800,27800,27750,422
|
|
20231010,124100,2440483550,27850,27800,27850,27800,36
|
|
20231010,124000,2439481000,27800,27850,27850,27800,201
|
|
20231010,123900,2433893150,27850,27800,27850,27800,116
|
|
20231010,123800,2430664600,27850,27800,27850,27800,130
|
|
20231010,123700,2427050550,27800,27800,27800,27800,25
|
|
20231010,123600,2426355550,27800,27850,27850,27750,1105
|
|
20231010,123500,2395645000,27850,27800,27850,27800,173
|
|
20231010,123400,2390832450,27800,27850,27850,27800,81
|
|
20231010,123300,2388576900,27850,27850,27850,27800,434
|
|
20231010,123200,2376490350,27900,27900,27900,27900,25
|
|
20231010,123100,2375792850,27900,27850,27900,27850,12
|
|
20231010,123000,2375458550,27850,27900,27900,27850,185
|
|
20231010,122900,2370305050,27850,27900,27900,27850,2
|
|
20231010,122800,2370249300,27900,27900,27950,27900,197
|
|
20231010,122700,2364751700,27900,27850,27900,27850,177
|
|
20231010,122600,2359821550,27900,27950,27950,27900,683
|
|
20231010,122500,2340763600,27950,27950,27950,27950,171
|
|
20231010,122400,2335984150,27950,27900,27950,27900,110
|
|
20231010,122300,2332913650,27950,27950,27950,27950,284
|
|
20231010,122200,2324975850,28000,28000,28000,28000,25
|
|
20231010,122100,2324275850,27950,28000,28000,27950,350
|
|
20231010,122000,2314490850,28000,27950,28000,27950,109
|
|
20231010,121900,2311443050,27950,27950,27950,27900,393
|
|
20231010,121800,2300461050,27900,27950,27950,27900,186
|
|
20231010,121700,2295263350,28050,28050,28050,28050,25
|
|
20231010,121600,2294562100,27950,28000,28050,27950,3065
|
|
20231010,121500,2208811050,28050,28050,28100,28050,663
|
|
20231010,121400,2190212650,28100,28100,28100,28100,0
|
|
20231010,121300,2190212650,28100,28200,28200,28100,153
|
|
20231010,121200,2185910850,28100,28100,28100,28100,2423
|
|
20231010,121100,2117824550,28150,28200,28200,28150,27
|
|
20231010,121000,2117063250,28200,28200,28200,28200,13
|
|
20231010,120900,2116696650,28200,28200,28200,28200,25
|
|
20231010,120800,2115991650,28200,28200,28200,28200,1
|
|
20231010,120700,2115963450,28100,28200,28200,28100,36
|
|
20231010,120600,2114949350,28200,28200,28200,28200,0
|
|
20231010,120500,2114949350,28200,28150,28200,28100,46
|
|
20231010,120400,2113653200,28200,28200,28200,28200,0
|
|
20231010,120300,2113653200,28200,28150,28200,28150,27
|
|
20231010,120200,2112891900,28150,28100,28150,28100,40
|
|
20231010,120100,2111767850,28200,28200,28200,28200,25
|
|
20231010,120000,2111062850,28150,28250,28250,28150,718
|
|
20231010,115900,2090848300,28250,28250,28250,28250,5
|
|
20231010,115800,2090707050,28250,28200,28250,28200,540
|
|
20231010,115700,2075478700,28200,28200,28200,28200,5
|
|
20231010,115600,2075337700,28150,28150,28200,28150,276
|
|
20231010,115500,2067567050,28150,28150,28150,28150,11
|
|
20231010,115400,2067257400,28250,28250,28250,28250,30
|
|
20231010,115300,2066409900,28200,28200,28200,28200,0
|
|
20231010,115200,2066409900,28200,28250,28250,28200,295
|
|
20231010,115100,2058089000,28250,28250,28250,28250,0
|
|
20231010,115000,2058089000,28250,28250,28250,28200,156
|
|
20231010,114900,2053682050,28250,28200,28250,28200,620
|
|
20231010,114800,2036174500,28200,28200,28200,28200,77
|
|
20231010,114700,2034003100,28200,28200,28200,28200,0
|
|
20231010,114600,2034003100,28200,28200,28200,28200,38
|
|
20231010,114500,2032931500,28200,28200,28200,28200,54
|
|
20231010,114400,2031408700,28200,28200,28200,28150,251
|
|
20231010,114300,2024341600,28200,28200,28200,28200,25
|
|
20231010,114200,2023636600,28200,28200,28200,28200,20
|
|
20231010,114100,2023072600,28150,28200,28200,28150,30
|
|
20231010,114000,2022226850,28200,28200,28200,28200,18
|
|
20231010,113900,2021719250,28200,28150,28200,28100,64
|
|
20231010,113800,2019917050,28100,28100,28100,28100,0
|
|
20231010,113700,2019917050,28100,28100,28200,28100,219
|
|
20231010,113600,2013751300,28150,28150,28150,28150,92
|
|
20231010,113500,2011161500,28150,28150,28200,28100,42
|
|
20231010,113400,2009977350,28150,28150,28150,28150,0
|
|
20231010,113300,2009977350,28150,28150,28150,28150,25
|
|
20231010,113200,2009273600,28100,28100,28100,28100,1054
|
|
20231010,113100,1979656200,28100,28150,28200,28100,189
|
|
20231010,113000,1974336100,28100,28100,28100,28100,0
|
|
20231010,112900,1974336100,28100,28150,28200,28100,293
|
|
20231010,112800,1966086950,28200,28200,28200,28200,0
|
|
20231010,112700,1966086950,28200,28200,28200,28150,40
|
|
20231010,112600,1964959450,28250,28150,28250,28150,87
|
|
20231010,112500,1962510200,28250,28200,28250,28150,794
|
|
20231010,112400,1940156550,28250,28250,28250,28250,25
|
|
20231010,112300,1939450300,28300,28250,28300,28150,203
|
|
20231010,112200,1933730550,28200,28200,28200,28200,238
|
|
20231010,112100,1927018950,28200,28200,28200,28200,0
|
|
20231010,112000,1927018950,28200,28250,28300,28200,1627
|
|
20231010,111900,1881134350,28300,28250,28300,28250,23
|
|
20231010,111800,1880484500,28300,28250,28300,28250,1827
|
|
20231010,111700,1828870500,28250,28250,28250,28250,1
|
|
20231010,111600,1828842250,28300,28300,28300,28300,25
|
|
20231010,111500,1828134750,28300,28300,28300,28300,1
|
|
20231010,111400,1828106450,28300,28250,28350,28250,27
|
|
20231010,111300,1827341150,28300,28300,28300,28300,659
|
|
20231010,111200,1808691450,28300,28350,28350,28300,540
|
|
20231010,111100,1793408200,28300,28350,28350,28300,131
|
|
20231010,111000,1789697000,28400,28400,28400,28400,25
|
|
20231010,110900,1788987000,28400,28400,28400,28400,355
|
|
20231010,110800,1778905000,28450,28450,28450,28400,210
|
|
20231010,110700,1772932500,28450,28450,28450,28400,47
|
|
20231010,110600,1771596000,28450,28350,28450,28350,764
|
|
20231010,110500,1749899800,28350,28400,28400,28350,40
|
|
20231010,110400,1748763950,28400,28400,28400,28300,185
|
|
20231010,110300,1743526600,28350,28450,28450,28350,570
|
|
20231010,110200,1727363100,28450,28450,28450,28450,13
|
|
20231010,110100,1726993250,28400,28450,28450,28400,26
|
|
20231010,110000,1726253600,28450,28400,28450,28400,712
|
|
20231010,105900,1706032750,28350,28400,28400,28350,175
|
|
20231010,105800,1701070250,28350,28350,28350,28350,1
|
|
20231010,105700,1701041900,28400,28350,28400,28350,53
|
|
20231010,105600,1699537450,28350,28350,28400,28300,336
|
|
20231010,105500,1690003550,28400,28350,28400,28350,535
|
|
20231010,105400,1674835050,28400,28400,28400,28400,10
|
|
20231010,105300,1674551050,28400,28400,28400,28400,25
|
|
20231010,105200,1673841050,28400,28400,28400,28400,0
|
|
20231010,105100,1673841050,28400,28400,28400,28400,46
|
|
20231010,105000,1672534650,28350,28350,28400,28350,197
|
|
20231010,104900,1666946200,28300,28350,28350,28300,2
|
|
20231010,104800,1666889550,28400,28350,28400,28350,26
|
|
20231010,104700,1666151200,28350,28350,28350,28350,255
|
|
20231010,104600,1658921950,28400,28450,28450,28400,242
|
|
20231010,104500,1652047800,28450,28400,28450,28400,583
|
|
20231010,104400,1635490550,28400,28400,28400,28400,26
|
|
20231010,104300,1634752150,28400,28350,28400,28250,868
|
|
20231010,104200,1610149350,28300,28350,28400,28300,286
|
|
20231010,104100,1602054200,28350,28350,28350,28350,0
|
|
20231010,104000,1602054200,28350,28350,28350,28350,85
|
|
20231010,103900,1599644450,28350,28300,28350,28300,153
|
|
20231010,103800,1595306950,28350,28300,28350,28300,45
|
|
20231010,103700,1594032200,28300,28300,28300,28300,1
|
|
20231010,103600,1594003900,28350,28300,28350,28300,26
|
|
20231010,103500,1593266850,28350,28250,28350,28250,174
|
|
20231010,103400,1588342900,28300,28300,28300,28300,26
|
|
20231010,103300,1587607100,28350,28350,28350,28350,0
|
|
20231010,103200,1587607100,28350,28300,28350,28300,150
|
|
20231010,103100,1583360850,28300,28350,28350,28300,55
|
|
20231010,103000,1581803100,28350,28400,28400,28350,34
|
|
20231010,102900,1580838950,28400,28400,28400,28350,186
|
|
20231010,102800,1575564450,28350,28300,28350,28300,596
|
|
20231010,102700,1558693350,28300,28250,28300,28250,32
|
|
20231010,102600,1557787850,28250,28250,28250,28200,1900
|
|
20231010,102500,1504161350,28250,28200,28250,28200,127
|
|
20231010,102400,1500573700,28250,28250,28250,28250,2
|
|
20231010,102300,1500517200,28250,28250,28250,28250,238
|
|
20231010,102200,1493793700,28200,28200,28200,28200,158
|
|
20231010,102100,1489338100,28200,28150,28200,28150,536
|
|
20231010,102000,1474241150,28150,28150,28150,28150,9
|
|
20231010,101900,1473987800,28150,28150,28150,28150,25
|
|
20231010,101800,1473284050,28150,28150,28150,28150,13
|
|
20231010,101700,1472918100,28150,28100,28150,28100,26
|
|
20231010,101600,1472186250,28150,28150,28150,28150,0
|
|
20231010,101500,1472186250,28150,28050,28150,28050,141
|
|
20231010,101400,1468227950,28050,28100,28100,28050,798
|
|
20231010,101300,1445842800,28050,28050,28050,28050,480
|
|
20231010,101200,1432378800,28050,28150,28150,28050,1908
|
|
20231010,101100,1378768700,28150,28150,28150,28150,0
|
|
20231010,101000,1378768700,28150,28200,28200,28150,99
|
|
20231010,100900,1375980600,28150,28200,28200,28150,21
|
|
20231010,100800,1375388450,28200,28150,28200,28150,586
|
|
20231010,100700,1358885650,28100,28100,28100,28100,51
|
|
20231010,100600,1357452550,28100,28150,28150,28100,26
|
|
20231010,100500,1356720700,28150,28150,28150,28150,0
|
|
20231010,100400,1356720700,28150,28100,28150,28100,174
|
|
20231010,100300,1351829000,28100,28150,28150,28100,937
|
|
20231010,100200,1325477450,28150,28200,28200,28150,345
|
|
20231010,100100,1315749450,28250,28250,28250,28250,0
|
|
20231010,100000,1315749450,28250,28300,28300,28250,70
|
|
20231010,095900,1313771900,28300,28250,28300,28250,276
|
|
20231010,095800,1305966350,28250,28250,28300,28200,55
|
|
20231010,095700,1304412350,28250,28200,28300,28200,238
|
|
20231010,095600,1297686350,28250,28150,28250,28150,42
|
|
20231010,095500,1296499950,28250,28250,28250,28250,25
|
|
20231010,095400,1295793700,28300,28150,28300,28150,180
|
|
20231010,095300,1290711700,28300,28100,28300,28100,917
|
|
20231010,095200,1264899700,28100,28150,28150,28100,1413
|
|
20231010,095100,1225194250,28200,28150,28200,28150,516
|
|
20231010,095000,1210651950,28150,28150,28150,28150,564
|
|
20231010,094900,1194775350,28200,28150,28200,28150,143
|
|
20231010,094800,1190748650,28150,28150,28150,28150,167
|
|
20231010,094700,1186047600,28150,28150,28350,28150,925
|
|
20231010,094600,1159975650,28150,28150,28150,28150,111
|
|
20231010,094500,1156851000,28250,28150,28250,28150,1005
|
|
20231010,094400,1128557650,28150,28200,28200,28150,224
|
|
20231010,094300,1122242350,28350,28350,28350,28350,25
|
|
20231010,094200,1121533600,28200,28200,28200,28200,142
|
|
20231010,094100,1117529200,28350,28200,28350,28150,979
|
|
20231010,094000,1089920300,28200,28250,28250,28200,123
|
|
20231010,093900,1086446300,28350,28350,28350,28350,38
|
|
20231010,093800,1085369000,28350,28350,28350,28350,25
|
|
20231010,093700,1084660250,28250,28350,28400,28250,706
|
|
20231010,093600,1064697800,28350,28300,28400,28300,704
|
|
20231010,093500,1044729400,28300,28300,28300,28300,10
|
|
20231010,093400,1044446400,28300,28250,28300,28250,103
|
|
20231010,093300,1041536000,28200,28200,28200,28200,405
|
|
20231010,093200,1030115000,28200,28200,28250,28200,190
|
|
20231010,093100,1024755000,28200,28150,28200,28150,9
|
|
20231010,093000,1024501250,28150,28150,28150,28150,406
|
|
20231010,092900,1013072350,28100,28150,28150,28100,590
|
|
20231010,092800,996492050,28150,28150,28250,28100,2768
|
|
20231010,092700,918589650,28200,28200,28200,28200,300
|
|
20231010,092600,910129650,28200,28150,28200,28100,255
|
|
20231010,092500,902948900,28150,28150,28150,28100,1915
|
|
20231010,092400,849067900,28150,28300,28300,28150,3945
|
|
20231010,092300,737753050,28300,28350,28350,28300,230
|
|
20231010,092200,731244000,28350,28300,28350,28300,207
|
|
20231010,092100,725384650,28300,28400,28400,28300,769
|
|
20231010,092000,703599450,28400,28450,28450,28400,152
|
|
20231010,091900,699282150,28500,28350,28500,28350,1238
|
|
20231010,091800,664095000,28250,28350,28350,28250,1002
|
|
20231010,091700,635761050,28350,28350,28400,28300,1306
|
|
20231010,091600,598784450,28400,28400,28400,28400,33
|
|
20231010,091500,597847250,28400,28350,28450,28300,903
|
|
20231010,091400,572244800,28350,28350,28500,28350,236
|
|
20231010,091300,565536600,28350,28450,28500,28350,2036
|
|
20231010,091200,507769000,28450,28500,28500,28450,526
|
|
20231010,091100,492794400,28500,28500,28550,28500,387
|
|
20231010,091000,481763550,28550,28700,28700,28500,1053
|
|
20231010,090900,451647850,28750,28400,28900,28350,2854
|
|
20231010,090800,370047050,28350,28350,28400,28350,669
|
|
20231010,090700,351048950,28400,28350,28400,28350,277
|
|
20231010,090600,343190200,28350,28300,28350,28200,1628
|
|
20231010,090500,297191750,28250,28350,28400,28250,2969
|
|
20231010,090400,213216500,28350,28350,28450,28300,2301
|
|
20231010,090300,147870900,28350,28450,28450,28300,1167
|
|
20231010,090200,114754600,28400,28400,28450,28400,1835
|
|
20231010,090100,62567600,28400,28400,28450,28300,1323
|
|
20231010,090000,25035900,28450,28450,28450,28400,753
|