577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183400,4714951950,28450,28450,28450,28450,10411
|
|
20231016,183300,4714951950,28450,28450,28450,28450,0
|
|
20231016,183200,4714951950,28450,28450,28450,28450,0
|
|
20231016,183100,4714951950,28450,28450,28450,28450,0
|
|
20231016,183000,4714951950,28450,28450,28450,28450,0
|
|
20231016,182900,4714951950,28450,28450,28450,28450,0
|
|
20231016,182800,4714951950,28450,28450,28450,28450,0
|
|
20231016,182700,4714951950,28450,28450,28450,28450,0
|
|
20231016,182600,4714951950,28450,28450,28450,28450,0
|
|
20231016,182500,4714951950,28450,28450,28450,28450,0
|
|
20231016,182400,4714951950,28450,28450,28450,28450,0
|
|
20231016,182300,4714951950,28450,28450,28450,28450,0
|
|
20231016,182200,4714951950,28450,28450,28450,28450,0
|
|
20231016,182100,4714951950,28450,28450,28450,28450,0
|
|
20231016,182000,4714951950,28450,28450,28450,28450,0
|
|
20231016,181900,4714951950,28450,28450,28450,28450,0
|
|
20231016,181800,4714951950,28450,28450,28450,28450,0
|
|
20231016,181700,4714951950,28450,28450,28450,28450,0
|
|
20231016,181600,4714951950,28450,28450,28450,28450,0
|
|
20231016,181500,4714951950,28450,28450,28450,28450,0
|
|
20231016,181400,4714951950,28450,28450,28450,28450,0
|
|
20231016,181300,4714951950,28450,28450,28450,28450,0
|
|
20231016,181200,4714951950,28450,28450,28450,28450,0
|
|
20231016,181100,4714951950,28450,28450,28450,28450,0
|
|
20231016,181000,4714951950,28450,28450,28450,28450,0
|
|
20231016,180900,4714951950,28450,28450,28450,28450,0
|
|
20231016,180800,4714951950,28450,28450,28450,28450,0
|
|
20231016,180700,4714951950,28450,28450,28450,28450,0
|
|
20231016,180600,4714951950,28450,28450,28450,28450,0
|
|
20231016,180500,4714951950,28450,28450,28450,28450,0
|
|
20231016,180400,4714951950,28450,28450,28450,28450,10411
|
|
20231016,180300,4714951950,28450,28450,28450,28450,0
|
|
20231016,180200,4714951950,28450,28450,28450,28450,0
|
|
20231016,180100,4714951950,28450,28450,28450,28450,0
|
|
20231016,180000,4714951950,28450,28450,28450,28450,0
|
|
20231016,175900,4714951950,28450,28450,28450,28450,0
|
|
20231016,175800,4714951950,28450,28450,28450,28450,0
|
|
20231016,175700,4714951950,28450,28450,28450,28450,0
|
|
20231016,175600,4714951950,28450,28450,28450,28450,0
|
|
20231016,175500,4714951950,28450,28450,28450,28450,0
|
|
20231016,175400,4714951950,28450,28450,28450,28450,0
|
|
20231016,175300,4714951950,28450,28450,28450,28450,0
|
|
20231016,175200,4714951950,28450,28450,28450,28450,0
|
|
20231016,175100,4714951950,28450,28450,28450,28450,0
|
|
20231016,175000,4714951950,28450,28450,28450,28450,0
|
|
20231016,174900,4714951950,28450,28450,28450,28450,0
|
|
20231016,174800,4714951950,28450,28450,28450,28450,0
|
|
20231016,174700,4714951950,28450,28450,28450,28450,0
|
|
20231016,174600,4714951950,28450,28450,28450,28450,0
|
|
20231016,174500,4714951950,28450,28450,28450,28450,0
|
|
20231016,174400,4714951950,28450,28450,28450,28450,0
|
|
20231016,174300,4714951950,28450,28450,28450,28450,0
|
|
20231016,174200,4714951950,28450,28450,28450,28450,0
|
|
20231016,174100,4714951950,28450,28450,28450,28450,0
|
|
20231016,174000,4714951950,28450,28450,28450,28450,0
|
|
20231016,173900,4714951950,28450,28450,28450,28450,0
|
|
20231016,173800,4714951950,28450,28450,28450,28450,0
|
|
20231016,173700,4714951950,28450,28450,28450,28450,0
|
|
20231016,173600,4714951950,28450,28450,28450,28450,0
|
|
20231016,173500,4714951950,28450,28450,28450,28450,0
|
|
20231016,173400,4714951950,28450,28450,28450,28450,10411
|
|
20231016,173300,4714951950,28450,28450,28450,28450,0
|
|
20231016,173200,4714951950,28450,28450,28450,28450,0
|
|
20231016,173100,4714951950,28450,28450,28450,28450,0
|
|
20231016,173000,4714951950,28450,28450,28450,28450,0
|
|
20231016,172900,4714951950,28450,28450,28450,28450,0
|
|
20231016,172800,4714951950,28450,28450,28450,28450,0
|
|
20231016,172700,4714951950,28450,28450,28450,28450,0
|
|
20231016,172600,4714951950,28450,28450,28450,28450,0
|
|
20231016,172500,4714951950,28450,28450,28450,28450,0
|
|
20231016,172400,4714951950,28450,28450,28450,28450,0
|
|
20231016,172300,4714951950,28450,28450,28450,28450,0
|
|
20231016,172200,4714951950,28450,28450,28450,28450,0
|
|
20231016,172100,4714951950,28450,28450,28450,28450,0
|
|
20231016,172000,4714951950,28450,28450,28450,28450,0
|
|
20231016,171900,4714951950,28450,28450,28450,28450,0
|
|
20231016,171800,4714951950,28450,28450,28450,28450,0
|
|
20231016,171700,4714951950,28450,28450,28450,28450,0
|
|
20231016,171600,4714951950,28450,28450,28450,28450,0
|
|
20231016,171500,4714951950,28450,28450,28450,28450,0
|
|
20231016,171400,4714951950,28450,28450,28450,28450,0
|
|
20231016,171300,4714951950,28450,28450,28450,28450,0
|
|
20231016,171200,4714951950,28450,28450,28450,28450,0
|
|
20231016,171100,4714951950,28450,28450,28450,28450,0
|
|
20231016,171000,4714951950,28450,28450,28450,28450,0
|
|
20231016,170900,4714951950,28450,28450,28450,28450,0
|
|
20231016,170800,4714951950,28450,28450,28450,28450,0
|
|
20231016,170700,4714951950,28450,28450,28450,28450,0
|
|
20231016,170600,4714951950,28450,28450,28450,28450,0
|
|
20231016,170500,4714951950,28450,28450,28450,28450,0
|
|
20231016,170400,4714951950,28450,28450,28450,28450,10411
|
|
20231016,170300,4714951950,28450,28450,28450,28450,0
|
|
20231016,170200,4714951950,28450,28450,28450,28450,0
|
|
20231016,170100,4714951950,28450,28450,28450,28450,0
|
|
20231016,170000,4714951950,28450,28450,28450,28450,0
|
|
20231016,165900,4714951950,28450,28450,28450,28450,0
|
|
20231016,165800,4714951950,28450,28450,28450,28450,0
|
|
20231016,165700,4714951950,28450,28450,28450,28450,0
|
|
20231016,165600,4714951950,28450,28450,28450,28450,0
|
|
20231016,165500,4714951950,28450,28450,28450,28450,0
|
|
20231016,165400,4714951950,28450,28450,28450,28450,0
|
|
20231016,165300,4714951950,28450,28450,28450,28450,0
|
|
20231016,165200,4714951950,28450,28450,28450,28450,0
|
|
20231016,165100,4714951950,28450,28450,28450,28450,0
|
|
20231016,165000,4714951950,28450,28450,28450,28450,0
|
|
20231016,164900,4714951950,28450,28450,28450,28450,0
|
|
20231016,164800,4714951950,28450,28450,28450,28450,0
|
|
20231016,164700,4714951950,28450,28450,28450,28450,0
|
|
20231016,164600,4714951950,28450,28450,28450,28450,0
|
|
20231016,164500,4714951950,28450,28450,28450,28450,0
|
|
20231016,164400,4714951950,28450,28450,28450,28450,0
|
|
20231016,164300,4714951950,28450,28450,28450,28450,0
|
|
20231016,164200,4714951950,28450,28450,28450,28450,0
|
|
20231016,164100,4714951950,28450,28450,28450,28450,0
|
|
20231016,164000,4714951950,28450,28450,28450,28450,0
|
|
20231016,163900,4714951950,28450,28450,28450,28450,0
|
|
20231016,163800,4714951950,28450,28450,28450,28450,0
|
|
20231016,163700,4714951950,28450,28450,28450,28450,0
|
|
20231016,163600,4714951950,28450,28450,28450,28450,0
|
|
20231016,163500,4714951950,28450,28450,28450,28450,0
|
|
20231016,163400,4714951950,28450,28450,28450,28450,10411
|
|
20231016,163300,4714951950,28450,28450,28450,28450,0
|
|
20231016,163200,4714951950,28450,28450,28450,28450,0
|
|
20231016,163100,4714951950,28450,28450,28450,28450,0
|
|
20231016,163000,4714951950,28450,28450,28450,28450,0
|
|
20231016,162900,4714951950,28450,28450,28450,28450,0
|
|
20231016,162800,4714951950,28450,28450,28450,28450,0
|
|
20231016,162700,4714951950,28450,28450,28450,28450,0
|
|
20231016,162600,4714951950,28450,28450,28450,28450,0
|
|
20231016,162500,4714951950,28450,28450,28450,28450,0
|
|
20231016,162400,4714951950,28450,28450,28450,28450,0
|
|
20231016,162300,4714951950,28450,28450,28450,28450,0
|
|
20231016,162200,4714951950,28450,28450,28450,28450,0
|
|
20231016,162100,4714951950,28450,28450,28450,28450,0
|
|
20231016,162000,4714951950,28450,28450,28450,28450,0
|
|
20231016,161900,4714951950,28450,28450,28450,28450,0
|
|
20231016,161800,4714951950,28450,28450,28450,28450,0
|
|
20231016,161700,4714951950,28450,28450,28450,28450,0
|
|
20231016,161600,4714951950,28450,28450,28450,28450,0
|
|
20231016,161500,4714951950,28450,28450,28450,28450,0
|
|
20231016,161400,4714951950,28450,28450,28450,28450,0
|
|
20231016,161300,4714951950,28450,28450,28450,28450,0
|
|
20231016,161200,4714951950,28450,28450,28450,28450,0
|
|
20231016,161100,4714951950,28450,28450,28450,28450,0
|
|
20231016,161000,4714951950,28450,28450,28450,28450,0
|
|
20231016,160900,4714951950,28450,28450,28450,28450,0
|
|
20231016,160800,4714951950,28450,28450,28450,28450,0
|
|
20231016,160700,4714951950,28450,28450,28450,28450,0
|
|
20231016,160600,4714951950,28450,28450,28450,28450,0
|
|
20231016,160500,4714951950,28450,28450,28450,28450,0
|
|
20231016,160400,4714951950,28450,28450,28450,28450,10411
|
|
20231016,160300,4714951950,28450,28450,28450,28450,0
|
|
20231016,160200,4714951950,28450,28450,28450,28450,0
|
|
20231016,160100,4714951950,28450,28450,28450,28450,0
|
|
20231016,160000,4714951950,28450,28450,28450,28450,0
|
|
20231016,155900,4714951950,28450,28450,28450,28450,0
|
|
20231016,155800,4714951950,28450,28450,28450,28450,0
|
|
20231016,155700,4714951950,28450,28450,28450,28450,0
|
|
20231016,155600,4714951950,28450,28450,28450,28450,0
|
|
20231016,155500,4714951950,28450,28450,28450,28450,0
|
|
20231016,155400,4714951950,28450,28450,28450,28450,0
|
|
20231016,155300,4714951950,28450,28450,28450,28450,0
|
|
20231016,155200,4714951950,28450,28450,28450,28450,0
|
|
20231016,155100,4714951950,28450,28450,28450,28450,0
|
|
20231016,155000,4714951950,28450,28450,28450,28450,0
|
|
20231016,154900,4714951950,28450,28450,28450,28450,0
|
|
20231016,154800,4714951950,28450,28450,28450,28450,0
|
|
20231016,154700,4714951950,28450,28450,28450,28450,0
|
|
20231016,154600,4714951950,28450,28450,28450,28450,0
|
|
20231016,154500,4714951950,28450,28450,28450,28450,0
|
|
20231016,154400,4714951950,28450,28450,28450,28450,0
|
|
20231016,154300,4714951950,28450,28450,28450,28450,0
|
|
20231016,154200,4714951950,28450,28450,28450,28450,0
|
|
20231016,154100,4714951950,28450,28450,28450,28450,0
|
|
20231016,154000,4714951950,28450,28450,28450,28450,0
|
|
20231016,153900,4714951950,28450,28450,28450,28450,0
|
|
20231016,153800,4714951950,28450,28450,28450,28450,0
|
|
20231016,153700,4714951950,28450,28450,28450,28450,0
|
|
20231016,153600,4714951950,28450,28450,28450,28450,0
|
|
20231016,153500,4714951950,28450,28450,28450,28450,0
|
|
20231016,153400,4714951950,28450,28450,28450,28450,10411
|
|
20231016,153300,4714951950,28450,28450,28450,28450,0
|
|
20231016,153200,4714951950,28450,28450,28450,28450,0
|
|
20231016,153100,4714951950,28450,28450,28450,28450,0
|
|
20231016,153000,4714951950,28450,28450,28450,28450,10411
|
|
20231016,152900,4418759000,28450,28450,28450,28450,0
|
|
20231016,152800,4418759000,28450,28450,28450,28450,0
|
|
20231016,152700,4418759000,28450,28450,28450,28450,0
|
|
20231016,152600,4418759000,28450,28450,28450,28450,0
|
|
20231016,152500,4418759000,28450,28450,28450,28450,0
|
|
20231016,152400,4418759000,28450,28450,28450,28450,0
|
|
20231016,152300,4418759000,28450,28450,28450,28450,0
|
|
20231016,152200,4418759000,28450,28450,28450,28450,0
|
|
20231016,152100,4418759000,28450,28450,28450,28450,0
|
|
20231016,152000,4418759000,28450,28450,28450,28450,0
|
|
20231016,151900,4418759000,28450,28150,28450,28150,4935
|
|
20231016,151800,4279007650,28100,28050,28100,28050,673
|
|
20231016,151700,4260097900,28100,28150,28150,28100,867
|
|
20231016,151600,4235734900,28150,28200,28200,28150,233
|
|
20231016,151500,4229175200,28200,28150,28200,28150,110
|
|
20231016,151400,4226073450,28150,28150,28150,28150,102
|
|
20231016,151300,4223202150,28150,28200,28200,28150,255
|
|
20231016,151200,4216011200,28150,28100,28150,28100,997
|
|
20231016,151100,4187954550,28100,28100,28100,28100,424
|
|
20231016,151000,4176040150,28050,28100,28100,28050,44
|
|
20231016,150900,4174803950,28100,28100,28100,28100,111
|
|
20231016,150800,4171684850,28050,28000,28050,28000,1753
|
|
20231016,150700,4122557800,28000,28000,28000,28000,3
|
|
20231016,150600,4122473800,27950,27950,27950,27950,127
|
|
20231016,150500,4118924150,27950,27950,27950,27950,84
|
|
20231016,150400,4116576350,27950,27950,27950,27950,146
|
|
20231016,150300,4112495650,28000,28000,28000,28000,19
|
|
20231016,150200,4111963650,28000,28000,28000,28000,1
|
|
20231016,150100,4111935650,28000,28000,28000,28000,22
|
|
20231016,150000,4111319650,28000,27950,28000,27950,77
|
|
20231016,145900,4109167100,27950,27950,27950,27950,3
|
|
20231016,145800,4109083250,28000,28000,28050,27950,880
|
|
20231016,145700,4084466500,28050,28050,28050,28000,203
|
|
20231016,145600,4078781950,28050,28000,28050,28000,122
|
|
20231016,145500,4075365350,28000,28000,28000,28000,1
|
|
20231016,145400,4075337350,28050,28050,28050,28050,15
|
|
20231016,145300,4074916600,28000,28000,28050,28000,28
|
|
20231016,145200,4074131850,28000,28000,28000,28000,6
|
|
20231016,145100,4073963850,28000,28000,28000,28000,1
|
|
20231016,145000,4073935850,28050,28000,28050,28000,101
|
|
20231016,144900,4071107800,28000,28000,28000,28000,554
|
|
20231016,144800,4055595800,27950,27850,27950,27850,1949
|
|
20231016,144700,4001257050,27850,27850,27850,27850,1
|
|
20231016,144600,4001229200,27850,27900,27900,27850,1369
|
|
20231016,144500,3963101800,27900,27850,27900,27850,3
|
|
20231016,144400,3963018200,27850,27900,27900,27850,16
|
|
20231016,144300,3962571850,27850,27850,27850,27850,0
|
|
20231016,144200,3962571850,27850,27900,27900,27850,51
|
|
20231016,144100,3961149000,27900,27900,27900,27900,0
|
|
20231016,144000,3961149000,27900,27850,27900,27850,16
|
|
20231016,143900,3960702650,27850,27850,27850,27850,0
|
|
20231016,143800,3960702650,27850,27850,27850,27850,12
|
|
20231016,143700,3960368450,27900,27900,27900,27900,640
|
|
20231016,143600,3942512450,27900,27900,27900,27900,3
|
|
20231016,143500,3942428750,27900,27950,27950,27900,50
|
|
20231016,143400,3941031300,27950,27900,27950,27900,73
|
|
20231016,143300,3938994100,27900,27950,27950,27900,111
|
|
20231016,143200,3935891700,27950,27950,27950,27950,5
|
|
20231016,143100,3935751950,27950,28000,28000,27950,5
|
|
20231016,143000,3935612050,28000,27950,28000,27950,67
|
|
20231016,142900,3933738650,27900,27950,27950,27900,4
|
|
20231016,142800,3933626950,27950,27950,27950,27950,0
|
|
20231016,142700,3933626950,27950,27950,27950,27900,130
|
|
20231016,142600,3929993500,27950,27950,27950,27950,15
|
|
20231016,142500,3929574250,27900,27900,27900,27900,0
|
|
20231016,142400,3929574250,27900,27900,27900,27900,4
|
|
20231016,142300,3929462650,27900,27900,27900,27900,150
|
|
20231016,142200,3925277650,27850,27900,27950,27850,211
|
|
20231016,142100,3919390450,27900,27900,27900,27900,1
|
|
20231016,142000,3919362550,27900,27900,27900,27900,80
|
|
20231016,141900,3917130550,27950,27900,27950,27900,85
|
|
20231016,141800,3914759000,27900,27850,27900,27850,77
|
|
20231016,141700,3912610750,27850,27850,27850,27850,51
|
|
20231016,141600,3911190400,27850,27850,27850,27850,1
|
|
20231016,141500,3911162550,27850,27900,27900,27850,18
|
|
20231016,141400,3910660750,27900,27900,27900,27900,39
|
|
20231016,141300,3909572650,27900,27850,27900,27850,3
|
|
20231016,141200,3909489000,27900,27900,27900,27900,0
|
|
20231016,141100,3909489000,27900,27900,27900,27900,967
|
|
20231016,141000,3882509700,27900,27900,27900,27900,22
|
|
20231016,140900,3881895900,27950,27900,27950,27900,258
|
|
20231016,140800,3874697600,27950,27950,27950,27900,866
|
|
20231016,140700,3850493550,28000,28000,28000,28000,676
|
|
20231016,140600,3831565550,28000,28000,28000,28000,4
|
|
20231016,140500,3831453550,28050,28000,28050,28000,335
|
|
20231016,140400,3822068550,28050,28050,28050,28000,139
|
|
20231016,140300,3818176450,28050,27900,28050,27900,2645
|
|
20231016,140200,3744200100,27950,27600,27950,27600,5562
|
|
20231016,140100,3589840150,27550,27400,27550,27400,2856
|
|
20231016,140000,3511423500,27400,27400,27400,27400,35
|
|
20231016,135900,3510464500,27400,27400,27400,27400,9
|
|
20231016,135800,3510217900,27400,27450,27450,27400,2265
|
|
20231016,135700,3448156850,27400,27500,27500,27400,659
|
|
20231016,135600,3430068200,27500,27450,27500,27450,17
|
|
20231016,135500,3429600800,27450,27450,27450,27450,0
|
|
20231016,135400,3429600800,27450,27450,27450,27450,1
|
|
20231016,135300,3429573350,27450,27450,27450,27450,132
|
|
20231016,135200,3425949950,27450,27450,27450,27450,15
|
|
20231016,135100,3425538200,27400,27400,27400,27400,11
|
|
20231016,135000,3425236800,27400,27400,27400,27400,0
|
|
20231016,134900,3425236800,27400,27400,27400,27400,2
|
|
20231016,134800,3425182000,27450,27450,27450,27450,0
|
|
20231016,134700,3425182000,27450,27400,27450,27400,28
|
|
20231016,134600,3424413500,27450,27450,27450,27450,11
|
|
20231016,134500,3424111550,27400,27400,27400,27400,1
|
|
20231016,134400,3424084150,27400,27400,27400,27400,173
|
|
20231016,134300,3419343950,27400,27400,27400,27400,1
|
|
20231016,134200,3419316550,27400,27400,27400,27400,2
|
|
20231016,134100,3419261750,27400,27400,27400,27400,0
|
|
20231016,134000,3419261750,27400,27400,27400,27400,1
|
|
20231016,133900,3419234350,27450,27450,27450,27450,175
|
|
20231016,133800,3414430600,27450,27450,27450,27450,1
|
|
20231016,133700,3414403150,27500,27500,27500,27450,1002
|
|
20231016,133600,3386898150,27450,27500,27500,27450,11
|
|
20231016,133500,3386595700,27500,27450,27500,27450,17
|
|
20231016,133400,3386128300,27500,27450,27500,27450,26
|
|
20231016,133300,3385413350,27500,27500,27500,27500,1
|
|
20231016,133200,3385385850,27500,27450,27500,27450,2
|
|
20231016,133100,3385330900,27500,27500,27500,27500,30
|
|
20231016,133000,3384505900,27500,27550,27550,27500,32
|
|
20231016,132900,3383625150,27500,27550,27550,27500,87
|
|
20231016,132800,3381232150,27500,27500,27500,27500,16
|
|
20231016,132700,3380792150,27500,27500,27500,27500,36
|
|
20231016,132600,3379802150,27500,27500,27500,27500,101
|
|
20231016,132500,3377024650,27500,27500,27500,27450,124
|
|
20231016,132400,3373614700,27450,27450,27450,27450,0
|
|
20231016,132300,3373614700,27450,27450,27450,27450,201
|
|
20231016,132200,3368097250,27500,27500,27500,27500,100
|
|
20231016,132100,3365347250,27450,27450,27450,27450,3
|
|
20231016,132000,3365264900,27450,27450,27450,27450,24
|
|
20231016,131900,3364606100,27450,27450,27450,27450,0
|
|
20231016,131800,3364606100,27450,27450,27450,27450,221
|
|
20231016,131700,3358539650,27500,27500,27500,27500,21
|
|
20231016,131600,3357962150,27450,27450,27450,27450,2
|
|
20231016,131500,3357907250,27450,27450,27450,27450,0
|
|
20231016,131400,3357907250,27450,27450,27450,27450,1
|
|
20231016,131300,3357879800,27500,27500,27500,27500,20
|
|
20231016,131200,3357329800,27500,27500,27500,27500,1220
|
|
20231016,131100,3323779800,27550,27550,27550,27550,11
|
|
20231016,131000,3323476750,27500,27550,27550,27500,58
|
|
20231016,130900,3321881650,27600,27600,27600,27600,1
|
|
20231016,130800,3321854050,27550,27600,27600,27550,816
|
|
20231016,130700,3299370050,27600,27600,27600,27600,2
|
|
20231016,130600,3299314850,27600,27600,27600,27600,0
|
|
20231016,130500,3299314850,27600,27600,27600,27600,2
|
|
20231016,130400,3299259650,27600,27600,27600,27600,2
|
|
20231016,130300,3299204450,27600,27600,27600,27600,533
|
|
20231016,130200,3284493650,27550,27550,27550,27550,0
|
|
20231016,130100,3284493650,27550,27550,27550,27550,1
|
|
20231016,130000,3284466100,27600,27550,27650,27550,597
|
|
20231016,125900,3267988250,27550,27550,27550,27550,3
|
|
20231016,125800,3267905600,27600,27600,27600,27600,50
|
|
20231016,125700,3266525600,27600,27600,27600,27600,579
|
|
20231016,125600,3250545200,27550,27600,27600,27550,2
|
|
20231016,125500,3250490050,27550,27550,27550,27550,0
|
|
20231016,125400,3250490050,27550,27600,27600,27550,16
|
|
20231016,125300,3250048500,27600,27600,27600,27600,2
|
|
20231016,125200,3249993300,27550,27550,27600,27550,7
|
|
20231016,125100,3249800200,27600,27600,27600,27600,1
|
|
20231016,125000,3249772600,27600,27550,27600,27550,103
|
|
20231016,124900,3246930700,27550,27550,27550,27550,4
|
|
20231016,124800,3246820500,27550,27550,27550,27550,17
|
|
20231016,124700,3246352150,27550,27600,27600,27550,2
|
|
20231016,124600,3246297000,27550,27550,27550,27550,47
|
|
20231016,124500,3245002150,27550,27550,27550,27550,3
|
|
20231016,124400,3244919500,27600,27600,27600,27600,15
|
|
20231016,124300,3244505500,27550,27550,27550,27550,11
|
|
20231016,124200,3244202450,27500,27500,27500,27500,50
|
|
20231016,124100,3242827450,27500,27500,27500,27500,51
|
|
20231016,124000,3241424950,27550,27550,27550,27550,92
|
|
20231016,123900,3238890350,27550,27550,27550,27500,32
|
|
20231016,123800,3238008800,27550,27550,27550,27500,18
|
|
20231016,123700,3237512950,27500,27500,27500,27500,20
|
|
20231016,123600,3236962950,27500,27550,27550,27500,3
|
|
20231016,123500,3236880400,27550,27550,27550,27550,1
|
|
20231016,123400,3236852850,27550,27500,27550,27500,102
|
|
20231016,123300,3234047800,27450,27450,27450,27450,0
|
|
20231016,123200,3234047800,27450,27450,27450,27450,2
|
|
20231016,123100,3233992900,27550,27500,27550,27500,192
|
|
20231016,123000,3228706950,27450,27450,27450,27450,1
|
|
20231016,122900,3228679500,27450,27450,27450,27450,17
|
|
20231016,122800,3228212850,27450,27450,27450,27450,1
|
|
20231016,122700,3228185400,27500,27500,27500,27500,0
|
|
20231016,122600,3228185400,27500,27500,27500,27500,994
|
|
20231016,122500,3200850400,27500,27500,27500,27500,251
|
|
20231016,122400,3193947900,27500,27550,27550,27500,278
|
|
20231016,122300,3186301600,27500,27550,27550,27500,42
|
|
20231016,122200,3185144550,27500,27500,27500,27500,0
|
|
20231016,122100,3185144550,27500,27550,27550,27500,12
|
|
20231016,122000,3184814000,27550,27550,27550,27550,40
|
|
20231016,121900,3183712000,27500,27400,27500,27400,1236
|
|
20231016,121800,3149732700,27450,27450,27450,27450,1
|
|
20231016,121700,3149705250,27400,27400,27400,27400,2
|
|
20231016,121600,3149650450,27450,27450,27450,27450,983
|
|
20231016,121500,3122667100,27450,27450,27450,27450,0
|
|
20231016,121400,3122667100,27450,27450,27450,27450,1
|
|
20231016,121300,3122639650,27450,27450,27450,27450,0
|
|
20231016,121200,3122639650,27450,27450,27450,27450,261
|
|
20231016,121100,3115475200,27450,27450,27450,27450,279
|
|
20231016,121000,3107816650,27450,27450,27450,27450,32
|
|
20231016,120900,3106938250,27450,27450,27450,27450,12
|
|
20231016,120800,3106608850,27450,27450,27450,27450,51
|
|
20231016,120700,3105208900,27500,27500,27500,27500,1
|
|
20231016,120600,3105181400,27500,27500,27500,27500,1666
|
|
20231016,120500,3059366400,27500,27500,27500,27500,0
|
|
20231016,120400,3059366400,27500,27500,27500,27500,153
|
|
20231016,120300,3055158900,27500,27550,27550,27500,21
|
|
20231016,120200,3054580500,27500,27500,27500,27500,170
|
|
20231016,120100,3049905500,27500,27550,27550,27500,11
|
|
20231016,120000,3049602500,27550,27500,27550,27500,32
|
|
20231016,115900,3048721000,27500,27500,27500,27500,1
|
|
20231016,115800,3048693500,27500,27500,27500,27500,0
|
|
20231016,115700,3048693500,27500,27500,27500,27500,43
|
|
20231016,115600,3047511000,27500,27500,27500,27500,1
|
|
20231016,115500,3047483500,27550,27500,27550,27500,156
|
|
20231016,115400,3043185750,27550,27550,27550,27550,43
|
|
20231016,115300,3042001100,27550,27550,27550,27550,1139
|
|
20231016,115200,3010621650,27550,27550,27550,27550,93
|
|
20231016,115100,3008059500,27550,27550,27550,27550,131
|
|
20231016,115000,3004450450,27550,27550,27550,27550,2
|
|
20231016,114900,3004395350,27550,27550,27550,27550,1
|
|
20231016,114800,3004367800,27600,27600,27600,27600,893
|
|
20231016,114700,2979721000,27600,27600,27600,27600,245
|
|
20231016,114600,2972959000,27600,27600,27600,27600,1
|
|
20231016,114500,2972931400,27650,27650,27650,27650,0
|
|
20231016,114400,2972931400,27650,27650,27650,27650,0
|
|
20231016,114300,2972931400,27650,27650,27650,27650,785
|
|
20231016,114200,2951226150,27650,27650,27650,27650,6
|
|
20231016,114100,2951060250,27650,27650,27650,27650,1
|
|
20231016,114000,2951032600,27700,27700,27700,27700,0
|
|
20231016,113900,2951032600,27700,27700,27700,27700,1175
|
|
20231016,113800,2918485100,27700,27700,27700,27700,0
|
|
20231016,113700,2918485100,27700,27700,27700,27700,1
|
|
20231016,113600,2918457400,27750,27750,27750,27750,0
|
|
20231016,113500,2918457400,27750,27750,27750,27750,63
|
|
20231016,113400,2916709150,27750,27750,27750,27750,36
|
|
20231016,113300,2915710150,27700,27750,27750,27700,93
|
|
20231016,113200,2913134000,27800,27800,27800,27800,2
|
|
20231016,113100,2913078400,27800,27750,27800,27700,27
|
|
20231016,113000,2912328900,27700,27700,27700,27700,1
|
|
20231016,112900,2912301200,27700,27700,27700,27700,0
|
|
20231016,112800,2912301200,27700,27700,27700,27700,135
|
|
20231016,112700,2908561700,27700,27700,27700,27700,60
|
|
20231016,112600,2906899700,27750,27700,27750,27700,52
|
|
20231016,112500,2905456750,27750,27750,27750,27750,15
|
|
20231016,112400,2905040500,27750,27750,27750,27750,1
|
|
20231016,112300,2905012750,27800,27800,27800,27700,37
|
|
20231016,112200,2903984550,27800,27750,27800,27750,2
|
|
20231016,112100,2903929000,27750,27750,27750,27750,59
|
|
20231016,112000,2902291750,27750,27750,27750,27750,0
|
|
20231016,111900,2902291750,27750,27750,27750,27750,16
|
|
20231016,111800,2901847750,27750,27750,27750,27750,25
|
|
20231016,111700,2901154000,27750,27800,27800,27750,3
|
|
20231016,111600,2901070650,27750,27750,27750,27750,0
|
|
20231016,111500,2901070650,27750,27750,27750,27750,2
|
|
20231016,111400,2901015150,27750,27800,27800,27750,133
|
|
20231016,111300,2897324350,27750,27750,27750,27750,1
|
|
20231016,111200,2897296600,27800,27800,27800,27800,1
|
|
20231016,111100,2897268800,27750,27750,27750,27750,30
|
|
20231016,111000,2896436300,27800,27800,27800,27800,0
|
|
20231016,110900,2896436300,27800,27800,27800,27800,0
|
|
20231016,110800,2896436300,27800,27750,27800,27750,1881
|
|
20231016,110700,2844210900,27750,27800,27800,27750,105
|
|
20231016,110600,2841296950,27800,27850,27850,27800,17
|
|
20231016,110500,2840823600,27850,27650,27850,27650,732
|
|
20231016,110400,2820526500,27650,27600,27650,27600,165
|
|
20231016,110300,2815967450,27650,27650,27650,27650,1
|
|
20231016,110200,2815939800,27600,27650,27650,27600,312
|
|
20231016,110100,2807320550,27650,27650,27650,27650,347
|
|
20231016,110000,2797726000,27650,27600,27650,27600,55
|
|
20231016,105900,2796205500,27650,27650,27650,27650,0
|
|
20231016,105800,2796205500,27650,27650,27650,27650,1
|
|
20231016,105700,2796177850,27650,27650,27650,27600,2500
|
|
20231016,105600,2727118200,27700,27700,27700,27700,470
|
|
20231016,105500,2714099200,27700,27700,27700,27700,1
|
|
20231016,105400,2714071500,27750,27750,27750,27750,265
|
|
20231016,105300,2706717750,27750,27750,27750,27750,1
|
|
20231016,105200,2706690000,27750,27750,27750,27750,0
|
|
20231016,105100,2706690000,27750,27750,27750,27750,700
|
|
20231016,105000,2687265000,27800,27750,27800,27750,98
|
|
20231016,104900,2684544750,27800,27800,27800,27750,7
|
|
20231016,104800,2684350400,27850,27850,27850,27850,0
|
|
20231016,104700,2684350400,27850,27800,27850,27800,127
|
|
20231016,104600,2680819750,27850,27850,27850,27850,17
|
|
20231016,104500,2680346300,27900,27850,27900,27850,172
|
|
20231016,104400,2675556050,27850,27850,27850,27850,0
|
|
20231016,104300,2675556050,27850,27850,27850,27850,0
|
|
20231016,104200,2675556050,27850,27800,27850,27800,373
|
|
20231016,104100,2665185900,27800,27800,27800,27800,124
|
|
20231016,104000,2661738700,27800,27800,27800,27800,391
|
|
20231016,103900,2650868900,27800,27800,27800,27800,19
|
|
20231016,103800,2650340700,27750,27800,27800,27750,201
|
|
20231016,103700,2644762900,27800,27800,27800,27800,40
|
|
20231016,103600,2643650900,27800,27800,27800,27800,184
|
|
20231016,103500,2638535700,27850,27850,27850,27850,12
|
|
20231016,103400,2638201500,27850,27800,27850,27800,182
|
|
20231016,103300,2633136500,27800,27800,27800,27800,10
|
|
20231016,103200,2632858500,27900,27900,27900,27900,30
|
|
20231016,103100,2632021500,27900,27900,27900,27900,9
|
|
20231016,103000,2631770400,27900,27900,27900,27900,103
|
|
20231016,102900,2628896700,27900,27900,27900,27900,15
|
|
20231016,102800,2628478200,27900,27900,27900,27900,0
|
|
20231016,102700,2628478200,27900,27900,27900,27900,0
|
|
20231016,102600,2628478200,27900,27900,27900,27900,1
|
|
20231016,102500,2628450300,27900,27900,27900,27900,15
|
|
20231016,102400,2628031800,27800,27800,27800,27800,125
|
|
20231016,102300,2624556800,27800,27850,27850,27800,50
|
|
20231016,102200,2623166200,27850,27850,27850,27850,11
|
|
20231016,102100,2622859850,27850,27850,27850,27850,14
|
|
20231016,102000,2622469950,27850,27800,27850,27800,307
|
|
20231016,101900,2613920250,27750,27750,27750,27750,300
|
|
20231016,101800,2605595250,27800,27800,27800,27800,131
|
|
20231016,101700,2601953450,27800,27850,27850,27800,360
|
|
20231016,101600,2591944950,27850,27900,27900,27850,1151
|
|
20231016,101500,2559867650,27900,28000,28000,27850,503
|
|
20231016,101400,2545831650,28050,27800,28150,27800,3801
|
|
20231016,101300,2439698800,27750,27550,27750,27550,1439
|
|
20231016,101200,2399856600,27600,27600,27600,27550,108
|
|
20231016,101100,2396875850,27600,27600,27600,27600,60
|
|
20231016,101000,2395219850,27550,27550,27550,27550,1
|
|
20231016,100900,2395192300,27500,27500,27500,27500,5021
|
|
20231016,100800,2257114800,27500,27500,27500,27500,0
|
|
20231016,100700,2257114800,27500,27500,27500,27500,108
|
|
20231016,100600,2254144800,27500,27500,27500,27500,5
|
|
20231016,100500,2254007300,27500,27500,27500,27500,0
|
|
20231016,100400,2254007300,27500,27600,27600,27500,1300
|
|
20231016,100300,2218207300,27600,27600,27600,27600,18
|
|
20231016,100200,2217710500,27600,27600,27600,27600,116
|
|
20231016,100100,2214508900,27650,27650,27650,27650,0
|
|
20231016,100000,2214508900,27650,27650,27650,27600,21
|
|
20231016,095900,2213928300,27600,27600,27600,27600,3
|
|
20231016,095800,2213845500,27600,27600,27600,27600,0
|
|
20231016,095700,2213845500,27600,27650,27650,27600,418
|
|
20231016,095600,2202302900,27650,27650,27650,27650,7
|
|
20231016,095500,2202109350,27650,27650,27650,27650,216
|
|
20231016,095400,2196136950,27700,27700,27700,27700,402
|
|
20231016,095300,2185001550,27650,27600,27700,27600,1285
|
|
20231016,095200,2149528300,27600,27550,27600,27550,32
|
|
20231016,095100,2148646550,27600,27650,27650,27600,778
|
|
20231016,095000,2127153650,27700,27650,27700,27650,770
|
|
20231016,094900,2105848150,27500,27500,27600,27500,1056
|
|
20231016,094800,2076792600,27500,27550,27600,27500,831
|
|
20231016,094700,2053898550,27600,27550,27800,27550,5072
|
|
20231016,094600,1913738400,27550,27100,27550,27100,4725
|
|
20231016,094500,1784614950,27100,27100,27100,27100,1293
|
|
20231016,094400,1749574650,27050,27050,27050,27050,566
|
|
20231016,094300,1734264350,27050,27000,27050,26950,1128
|
|
20231016,094200,1703810300,27000,27200,27200,27000,11943
|
|
20231016,094100,1380242650,27200,27250,27250,27200,237
|
|
20231016,094000,1373794350,27250,27200,27250,27200,182
|
|
20231016,093900,1368843450,27150,27200,27200,27150,2503
|
|
20231016,093800,1300880050,27200,27200,27250,27200,845
|
|
20231016,093700,1277895850,27250,27250,27250,27200,75
|
|
20231016,093600,1275854600,27200,27200,27250,27200,533
|
|
20231016,093500,1261355650,27200,27300,27300,27150,2298
|
|
20231016,093400,1198825200,27300,27300,27300,27250,2182
|
|
20231016,093300,1139310850,27350,27400,27400,27350,248
|
|
20231016,093200,1132527250,27400,27450,27450,27400,2351
|
|
20231016,093100,1068109800,27450,27450,27450,27400,81
|
|
20231016,093000,1065887650,27450,27500,27500,27400,2600
|
|
20231016,092900,994571600,27500,27550,27550,27500,126
|
|
20231016,092800,991100550,27400,27400,27400,27400,817
|
|
20231016,092700,968714750,27400,27350,27400,27300,6863
|
|
20231016,092600,781328900,27350,27450,27450,27300,2661
|
|
20231016,092500,708450900,27400,27550,27550,27400,2904
|
|
20231016,092400,628708900,27550,27600,27600,27550,1537
|
|
20231016,092300,586349000,27600,27700,27700,27600,810
|
|
20231016,092200,563980700,27650,27600,27700,27600,1631
|
|
20231016,092100,518928200,27600,27600,27600,27600,366
|
|
20231016,092000,508826600,27600,27600,27600,27600,65
|
|
20231016,091900,507032600,27700,27550,27700,27550,1987
|
|
20231016,091800,452140050,27600,27700,27700,27600,3003
|
|
20231016,091700,369179300,27700,27850,27850,27700,139
|
|
20231016,091600,365317650,27850,27850,27850,27750,921
|
|
20231016,091500,339720000,27850,27850,27850,27850,16
|
|
20231016,091400,339274400,27850,27800,27850,27800,16
|
|
20231016,091300,338828850,27850,27800,27850,27800,172
|
|
20231016,091200,334041950,27800,27750,27850,27700,363
|
|
20231016,091100,323967600,27750,27650,27750,27600,1669
|
|
20231016,091000,277856400,27650,27650,27650,27650,120
|
|
20231016,090900,274538400,27600,27650,27650,27600,906
|
|
20231016,090800,249506600,27700,27800,27800,27650,1382
|
|
20231016,090700,211232150,27800,27800,27900,27750,1151
|
|
20231016,090600,179234900,27750,27800,27800,27700,914
|
|
20231016,090500,153890200,27850,27750,27850,27750,1186
|
|
20231016,090400,120961550,27700,27750,27800,27700,455
|
|
20231016,090300,108338000,27750,27750,27750,27700,20
|
|
20231016,090200,107783050,27750,28000,28000,27750,829
|
|
20231016,090100,84673450,28100,28150,28150,28050,1374
|
|
20231016,090000,46026150,28150,28450,28450,28150,1620
|