576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183300,4093300800,28000,28000,28000,28000,9344
|
|
20231019,183200,4093300800,28000,28000,28000,28000,0
|
|
20231019,183100,4093300800,28000,28000,28000,28000,0
|
|
20231019,183000,4093300800,28000,28000,28000,28000,0
|
|
20231019,182900,4093300800,28000,28000,28000,28000,0
|
|
20231019,182800,4093300800,28000,28000,28000,28000,0
|
|
20231019,182700,4093300800,28000,28000,28000,28000,0
|
|
20231019,182600,4093300800,28000,28000,28000,28000,0
|
|
20231019,182500,4093300800,28000,28000,28000,28000,0
|
|
20231019,182400,4093300800,28000,28000,28000,28000,0
|
|
20231019,182300,4093300800,28000,28000,28000,28000,0
|
|
20231019,182200,4093300800,28000,28000,28000,28000,0
|
|
20231019,182100,4093300800,28000,28000,28000,28000,0
|
|
20231019,182000,4093300800,28000,28000,28000,28000,0
|
|
20231019,181900,4093300800,28000,28000,28000,28000,0
|
|
20231019,181800,4093300800,28000,28000,28000,28000,0
|
|
20231019,181700,4093300800,28000,28000,28000,28000,0
|
|
20231019,181600,4093300800,28000,28000,28000,28000,0
|
|
20231019,181500,4093300800,28000,28000,28000,28000,0
|
|
20231019,181400,4093300800,28000,28000,28000,28000,0
|
|
20231019,181300,4093300800,28000,28000,28000,28000,0
|
|
20231019,181200,4093300800,28000,28000,28000,28000,0
|
|
20231019,181100,4093300800,28000,28000,28000,28000,0
|
|
20231019,181000,4093300800,28000,28000,28000,28000,0
|
|
20231019,180900,4093300800,28000,28000,28000,28000,0
|
|
20231019,180800,4093300800,28000,28000,28000,28000,0
|
|
20231019,180700,4093300800,28000,28000,28000,28000,0
|
|
20231019,180600,4093300800,28000,28000,28000,28000,0
|
|
20231019,180500,4093300800,28000,28000,28000,28000,0
|
|
20231019,180400,4093300800,28000,28000,28000,28000,0
|
|
20231019,180300,4093300800,28000,28000,28000,28000,9344
|
|
20231019,180200,4093300800,28000,28000,28000,28000,0
|
|
20231019,180100,4093300800,28000,28000,28000,28000,0
|
|
20231019,180000,4093300800,28000,28000,28000,28000,0
|
|
20231019,175900,4093300800,28000,28000,28000,28000,0
|
|
20231019,175800,4093300800,28000,28000,28000,28000,0
|
|
20231019,175700,4093300800,28000,28000,28000,28000,0
|
|
20231019,175600,4093300800,28000,28000,28000,28000,0
|
|
20231019,175500,4093300800,28000,28000,28000,28000,0
|
|
20231019,175400,4093300800,28000,28000,28000,28000,0
|
|
20231019,175300,4093300800,28000,28000,28000,28000,0
|
|
20231019,175200,4093300800,28000,28000,28000,28000,0
|
|
20231019,175100,4093300800,28000,28000,28000,28000,0
|
|
20231019,175000,4093300800,28000,28000,28000,28000,0
|
|
20231019,174900,4093300800,28000,28000,28000,28000,0
|
|
20231019,174800,4093300800,28000,28000,28000,28000,0
|
|
20231019,174700,4093300800,28000,28000,28000,28000,0
|
|
20231019,174600,4093300800,28000,28000,28000,28000,0
|
|
20231019,174500,4093300800,28000,28000,28000,28000,0
|
|
20231019,174400,4093300800,28000,28000,28000,28000,0
|
|
20231019,174300,4093300800,28000,28000,28000,28000,0
|
|
20231019,174200,4093300800,28000,28000,28000,28000,0
|
|
20231019,174100,4093300800,28000,28000,28000,28000,0
|
|
20231019,174000,4093300800,28000,28000,28000,28000,0
|
|
20231019,173900,4093300800,28000,28000,28000,28000,0
|
|
20231019,173800,4093300800,28000,28000,28000,28000,0
|
|
20231019,173700,4093300800,28000,28000,28000,28000,0
|
|
20231019,173600,4093300800,28000,28000,28000,28000,0
|
|
20231019,173500,4093300800,28000,28000,28000,28000,0
|
|
20231019,173400,4093300800,28000,28000,28000,28000,0
|
|
20231019,173300,4093300800,28000,28000,28000,28000,9344
|
|
20231019,173200,4093300800,28000,28000,28000,28000,0
|
|
20231019,173100,4093300800,28000,28000,28000,28000,0
|
|
20231019,173000,4093300800,28000,28000,28000,28000,0
|
|
20231019,172900,4093300800,28000,28000,28000,28000,0
|
|
20231019,172800,4093300800,28000,28000,28000,28000,0
|
|
20231019,172700,4093300800,28000,28000,28000,28000,0
|
|
20231019,172600,4093300800,28000,28000,28000,28000,0
|
|
20231019,172500,4093300800,28000,28000,28000,28000,0
|
|
20231019,172400,4093300800,28000,28000,28000,28000,0
|
|
20231019,172300,4093300800,28000,28000,28000,28000,0
|
|
20231019,172200,4093300800,28000,28000,28000,28000,0
|
|
20231019,172100,4093300800,28000,28000,28000,28000,0
|
|
20231019,172000,4093300800,28000,28000,28000,28000,0
|
|
20231019,171900,4093300800,28000,28000,28000,28000,0
|
|
20231019,171800,4093300800,28000,28000,28000,28000,0
|
|
20231019,171700,4093300800,28000,28000,28000,28000,0
|
|
20231019,171600,4093300800,28000,28000,28000,28000,0
|
|
20231019,171500,4093300800,28000,28000,28000,28000,0
|
|
20231019,171400,4093300800,28000,28000,28000,28000,0
|
|
20231019,171300,4093300800,28000,28000,28000,28000,0
|
|
20231019,171200,4093300800,28000,28000,28000,28000,0
|
|
20231019,171100,4093300800,28000,28000,28000,28000,0
|
|
20231019,171000,4093300800,28000,28000,28000,28000,0
|
|
20231019,170900,4093300800,28000,28000,28000,28000,0
|
|
20231019,170800,4093300800,28000,28000,28000,28000,0
|
|
20231019,170700,4093300800,28000,28000,28000,28000,0
|
|
20231019,170600,4093300800,28000,28000,28000,28000,0
|
|
20231019,170500,4093300800,28000,28000,28000,28000,0
|
|
20231019,170400,4093300800,28000,28000,28000,28000,0
|
|
20231019,170300,4093300800,28000,28000,28000,28000,9344
|
|
20231019,170200,4093300800,28000,28000,28000,28000,0
|
|
20231019,170100,4093300800,28000,28000,28000,28000,0
|
|
20231019,170000,4093300800,28000,28000,28000,28000,0
|
|
20231019,165900,4093300800,28000,28000,28000,28000,0
|
|
20231019,165800,4093300800,28000,28000,28000,28000,0
|
|
20231019,165700,4093300800,28000,28000,28000,28000,0
|
|
20231019,165600,4093300800,28000,28000,28000,28000,0
|
|
20231019,165500,4093300800,28000,28000,28000,28000,0
|
|
20231019,165400,4093300800,28000,28000,28000,28000,0
|
|
20231019,165300,4093300800,28000,28000,28000,28000,0
|
|
20231019,165200,4093300800,28000,28000,28000,28000,0
|
|
20231019,165100,4093300800,28000,28000,28000,28000,0
|
|
20231019,165000,4093300800,28000,28000,28000,28000,0
|
|
20231019,164900,4093300800,28000,28000,28000,28000,0
|
|
20231019,164800,4093300800,28000,28000,28000,28000,0
|
|
20231019,164700,4093300800,28000,28000,28000,28000,0
|
|
20231019,164600,4093300800,28000,28000,28000,28000,0
|
|
20231019,164500,4093300800,28000,28000,28000,28000,0
|
|
20231019,164400,4093300800,28000,28000,28000,28000,0
|
|
20231019,164300,4093300800,28000,28000,28000,28000,0
|
|
20231019,164200,4093300800,28000,28000,28000,28000,0
|
|
20231019,164100,4093300800,28000,28000,28000,28000,0
|
|
20231019,164000,4093300800,28000,28000,28000,28000,0
|
|
20231019,163900,4093300800,28000,28000,28000,28000,0
|
|
20231019,163800,4093300800,28000,28000,28000,28000,0
|
|
20231019,163700,4093300800,28000,28000,28000,28000,0
|
|
20231019,163600,4093300800,28000,28000,28000,28000,0
|
|
20231019,163500,4093300800,28000,28000,28000,28000,0
|
|
20231019,163400,4093300800,28000,28000,28000,28000,0
|
|
20231019,163300,4093300800,28000,28000,28000,28000,9344
|
|
20231019,163200,4093300800,28000,28000,28000,28000,0
|
|
20231019,163100,4093300800,28000,28000,28000,28000,0
|
|
20231019,163000,4093300800,28000,28000,28000,28000,0
|
|
20231019,162900,4093300800,28000,28000,28000,28000,0
|
|
20231019,162800,4093300800,28000,28000,28000,28000,0
|
|
20231019,162700,4093300800,28000,28000,28000,28000,0
|
|
20231019,162600,4093300800,28000,28000,28000,28000,0
|
|
20231019,162500,4093300800,28000,28000,28000,28000,0
|
|
20231019,162400,4093300800,28000,28000,28000,28000,0
|
|
20231019,162300,4093300800,28000,28000,28000,28000,0
|
|
20231019,162200,4093300800,28000,28000,28000,28000,0
|
|
20231019,162100,4093300800,28000,28000,28000,28000,0
|
|
20231019,162000,4093300800,28000,28000,28000,28000,0
|
|
20231019,161900,4093300800,28000,28000,28000,28000,0
|
|
20231019,161800,4093300800,28000,28000,28000,28000,0
|
|
20231019,161700,4093300800,28000,28000,28000,28000,0
|
|
20231019,161600,4093300800,28000,28000,28000,28000,0
|
|
20231019,161500,4093300800,28000,28000,28000,28000,0
|
|
20231019,161400,4093300800,28000,28000,28000,28000,0
|
|
20231019,161300,4093300800,28000,28000,28000,28000,0
|
|
20231019,161200,4093300800,28000,28000,28000,28000,0
|
|
20231019,161100,4093300800,28000,28000,28000,28000,0
|
|
20231019,161000,4093300800,28000,28000,28000,28000,0
|
|
20231019,160900,4093300800,28000,28000,28000,28000,0
|
|
20231019,160800,4093300800,28000,28000,28000,28000,0
|
|
20231019,160700,4093300800,28000,28000,28000,28000,0
|
|
20231019,160600,4093300800,28000,28000,28000,28000,0
|
|
20231019,160500,4093300800,28000,28000,28000,28000,0
|
|
20231019,160400,4093300800,28000,28000,28000,28000,0
|
|
20231019,160300,4093300800,28000,28000,28000,28000,9344
|
|
20231019,160200,4093300800,28000,28000,28000,28000,0
|
|
20231019,160100,4093300800,28000,28000,28000,28000,0
|
|
20231019,160000,4093300800,28000,28000,28000,28000,0
|
|
20231019,155900,4093300800,28000,28000,28000,28000,0
|
|
20231019,155800,4093300800,28000,28000,28000,28000,0
|
|
20231019,155700,4093300800,28000,28000,28000,28000,0
|
|
20231019,155600,4093300800,28000,28000,28000,28000,0
|
|
20231019,155500,4093300800,28000,28000,28000,28000,0
|
|
20231019,155400,4093300800,28000,28000,28000,28000,0
|
|
20231019,155300,4093300800,28000,28000,28000,28000,0
|
|
20231019,155200,4093300800,28000,28000,28000,28000,0
|
|
20231019,155100,4093300800,28000,28000,28000,28000,0
|
|
20231019,155000,4093300800,28000,28000,28000,28000,0
|
|
20231019,154900,4093300800,28000,28000,28000,28000,0
|
|
20231019,154800,4093300800,28000,28000,28000,28000,0
|
|
20231019,154700,4093300800,28000,28000,28000,28000,0
|
|
20231019,154600,4093300800,28000,28000,28000,28000,0
|
|
20231019,154500,4093300800,28000,28000,28000,28000,0
|
|
20231019,154400,4093300800,28000,28000,28000,28000,0
|
|
20231019,154300,4093300800,28000,28000,28000,28000,0
|
|
20231019,154200,4093300800,28000,28000,28000,28000,0
|
|
20231019,154100,4093300800,28000,28000,28000,28000,0
|
|
20231019,154000,4093300800,28000,28000,28000,28000,0
|
|
20231019,153900,4093300800,28000,28000,28000,28000,0
|
|
20231019,153800,4093300800,28000,28000,28000,28000,0
|
|
20231019,153700,4093300800,28000,28000,28000,28000,0
|
|
20231019,153600,4093300800,28000,28000,28000,28000,0
|
|
20231019,153500,4093300800,28000,28000,28000,28000,0
|
|
20231019,153400,4093300800,28000,28000,28000,28000,0
|
|
20231019,153300,4093300800,28000,28000,28000,28000,9344
|
|
20231019,153200,4093300800,28000,28000,28000,28000,0
|
|
20231019,153100,4093300800,28000,28000,28000,28000,0
|
|
20231019,153000,4093300800,28000,28000,28000,28000,9344
|
|
20231019,152900,3831668800,28150,28150,28150,28150,0
|
|
20231019,152800,3831668800,28150,28150,28150,28150,0
|
|
20231019,152700,3831668800,28150,28150,28150,28150,0
|
|
20231019,152600,3831668800,28150,28150,28150,28150,0
|
|
20231019,152500,3831668800,28150,28150,28150,28150,0
|
|
20231019,152400,3831668800,28150,28150,28150,28150,0
|
|
20231019,152300,3831668800,28150,28150,28150,28150,0
|
|
20231019,152200,3831668800,28150,28150,28150,28150,0
|
|
20231019,152100,3831668800,28150,28150,28150,28150,0
|
|
20231019,152000,3831668800,28150,28150,28150,28150,0
|
|
20231019,151900,3831668800,28150,28000,28150,28000,1553
|
|
20231019,151800,3788048150,28000,28000,28050,28000,2413
|
|
20231019,151700,3720434150,28050,28000,28050,28000,1267
|
|
20231019,151600,3684957350,28000,27850,28000,27850,1757
|
|
20231019,151500,3635906200,27850,27800,27850,27800,485
|
|
20231019,151400,3622401650,27850,27850,27850,27850,89
|
|
20231019,151300,3619923000,27850,27850,27850,27850,1461
|
|
20231019,151200,3579234150,27850,27850,27850,27850,178
|
|
20231019,151100,3574276850,27850,27850,27850,27850,250
|
|
20231019,151000,3567314350,27850,27850,27900,27850,425
|
|
20231019,150900,3555477400,27850,27800,27850,27800,963
|
|
20231019,150800,3528677000,27850,27850,27850,27850,14
|
|
20231019,150700,3528287100,27850,27850,27850,27850,0
|
|
20231019,150600,3528287100,27850,27800,27850,27800,2000
|
|
20231019,150500,3472677100,27850,27850,27850,27850,108
|
|
20231019,150400,3469669300,27850,27900,27900,27850,1484
|
|
20231019,150300,3428333400,27900,27900,27900,27900,202
|
|
20231019,150200,3422697600,27850,27900,27900,27850,202
|
|
20231019,150100,3417061900,27900,27850,27900,27850,718
|
|
20231019,150000,3397065500,27800,27850,27850,27800,812
|
|
20231019,145900,3374478850,27850,27800,27900,27800,3393
|
|
20231019,145800,3279873550,27800,27800,27850,27800,156
|
|
20231019,145700,3275534950,27800,27800,27800,27800,130
|
|
20231019,145600,3271920950,27800,27700,27850,27700,641
|
|
20231019,145500,3254105600,27700,27450,27700,27450,3994
|
|
20231019,145400,3143734500,27450,27450,27450,27450,15
|
|
20231019,145300,3143322750,27450,27450,27450,27400,299
|
|
20231019,145200,3135129200,27450,27450,27450,27400,53
|
|
20231019,145100,3133676150,27400,27450,27450,27400,109
|
|
20231019,145000,3130689100,27450,27450,27450,27450,201
|
|
20231019,144900,3125171650,27500,27500,27500,27500,1
|
|
20231019,144800,3125144150,27450,27450,27500,27450,335
|
|
20231019,144700,3115948350,27450,27450,27450,27450,47
|
|
20231019,144600,3114658200,27450,27400,27450,27400,54
|
|
20231019,144500,3113178550,27400,27400,27450,27400,162
|
|
20231019,144400,3108739700,27400,27400,27400,27350,305
|
|
20231019,144300,3100397700,27350,27350,27350,27350,0
|
|
20231019,144200,3100397700,27350,27400,27400,27350,93
|
|
20231019,144100,3097849550,27350,27400,27400,27350,1314
|
|
20231019,144000,3061860950,27450,27350,27450,27350,988
|
|
20231019,143900,3034792200,27350,27350,27350,27350,310
|
|
20231019,143800,3026313700,27350,27400,27400,27350,578
|
|
20231019,143700,3010504900,27400,27400,27400,27400,0
|
|
20231019,143600,3010504900,27400,27350,27400,27350,451
|
|
20231019,143500,2998170000,27300,27300,27300,27300,0
|
|
20231019,143400,2998170000,27300,27300,27300,27300,12
|
|
20231019,143300,2997842400,27300,27300,27300,27250,1940
|
|
20231019,143200,2944881400,27350,27350,27350,27350,239
|
|
20231019,143100,2938344750,27350,27450,27450,27350,2699
|
|
20231019,143000,2864470550,27400,27350,27450,27350,29
|
|
20231019,142900,2863675500,27400,27400,27400,27400,143
|
|
20231019,142800,2859757300,27400,27400,27400,27400,0
|
|
20231019,142700,2859757300,27400,27400,27400,27400,82
|
|
20231019,142600,2857510500,27350,27350,27500,27350,346
|
|
20231019,142500,2848032650,27450,27400,27450,27400,130
|
|
20231019,142400,2844465650,27400,27400,27400,27400,0
|
|
20231019,142300,2844465650,27400,27400,27400,27400,115
|
|
20231019,142200,2841314650,27400,27350,27400,27350,25
|
|
20231019,142100,2840629700,27350,27350,27350,27350,0
|
|
20231019,142000,2840629700,27350,27350,27350,27350,1
|
|
20231019,141900,2840602350,27400,27400,27400,27400,24
|
|
20231019,141800,2839944750,27350,27350,27350,27350,11
|
|
20231019,141700,2839643900,27400,27400,27400,27400,1
|
|
20231019,141600,2839616500,27400,27450,27450,27400,377
|
|
20231019,141500,2829286600,27450,27450,27450,27450,32
|
|
20231019,141400,2828408200,27450,27450,27450,27450,28
|
|
20231019,141300,2827639600,27450,27450,27450,27450,72
|
|
20231019,141200,2825663200,27450,27450,27450,27450,0
|
|
20231019,141100,2825663200,27450,27450,27450,27450,1
|
|
20231019,141000,2825635750,27400,27400,27400,27400,73
|
|
20231019,140900,2823635550,27400,27400,27400,27400,20
|
|
20231019,140800,2823087550,27400,27400,27400,27400,0
|
|
20231019,140700,2823087550,27400,27400,27400,27400,8
|
|
20231019,140600,2822868350,27400,27350,27400,27350,1125
|
|
20231019,140500,2792048850,27300,27350,27350,27300,60
|
|
20231019,140400,2790408150,27300,27300,27300,27300,0
|
|
20231019,140300,2790408150,27300,27300,27300,27300,10
|
|
20231019,140200,2790135150,27300,27350,27350,27300,30
|
|
20231019,140100,2789316100,27400,27400,27400,27400,5
|
|
20231019,140000,2789179100,27350,27350,27350,27350,41
|
|
20231019,135900,2788057750,27350,27350,27350,27350,14
|
|
20231019,135800,2787674850,27350,27350,27350,27350,41
|
|
20231019,135700,2786553500,27350,27350,27350,27300,836
|
|
20231019,135600,2763703900,27350,27350,27350,27350,0
|
|
20231019,135500,2763703900,27350,27400,27400,27350,65
|
|
20231019,135400,2761926100,27350,27400,27400,27350,65
|
|
20231019,135300,2760146600,27400,27400,27400,27400,0
|
|
20231019,135200,2760146600,27400,27450,27450,27400,73
|
|
20231019,135100,2758145650,27400,27400,27400,27400,0
|
|
20231019,135000,2758145650,27400,27400,27400,27400,0
|
|
20231019,134900,2758145650,27400,27400,27400,27400,57
|
|
20231019,134800,2756583850,27450,27450,27450,27450,1
|
|
20231019,134700,2756556400,27350,27350,27350,27350,36
|
|
20231019,134600,2755571800,27350,27350,27350,27350,12
|
|
20231019,134500,2755243600,27350,27350,27350,27350,101
|
|
20231019,134400,2752481250,27350,27350,27350,27350,104
|
|
20231019,134300,2749636850,27350,27350,27350,27350,2
|
|
20231019,134200,2749582150,27300,27300,27350,27150,7837
|
|
20231019,134100,2536555400,27350,27250,27350,27250,2880
|
|
20231019,134000,2458068400,27300,27300,27300,27300,20
|
|
20231019,133900,2457522400,27250,27350,27400,27250,698
|
|
20231019,133800,2438472050,27400,27600,27600,27350,14092
|
|
20231019,133700,2051670300,27650,27600,27650,27600,145
|
|
20231019,133600,2047667600,27650,27650,27650,27650,0
|
|
20231019,133500,2047667600,27650,27600,27650,27600,226
|
|
20231019,133400,2041429950,27550,27600,27600,27550,301
|
|
20231019,133300,2033122400,27550,27550,27550,27550,10
|
|
20231019,133200,2032846900,27550,27550,27550,27550,307
|
|
20231019,133100,2024389050,27550,27550,27550,27550,5
|
|
20231019,133000,2024251300,27550,27550,27550,27550,130
|
|
20231019,132900,2020669800,27500,27500,27500,27500,58
|
|
20231019,132800,2019074800,27500,27500,27500,27500,3
|
|
20231019,132700,2018992300,27500,27450,27500,27450,170
|
|
20231019,132600,2014323300,27450,27450,27450,27450,36
|
|
20231019,132500,2013335100,27500,27500,27500,27500,52
|
|
20231019,132400,2011905100,27500,27500,27500,27500,35
|
|
20231019,132300,2010942600,27500,27500,27500,27500,0
|
|
20231019,132200,2010942600,27500,27550,27550,27500,381
|
|
20231019,132100,2000464650,27500,27500,27500,27500,0
|
|
20231019,132000,2000464650,27500,27500,27500,27500,1139
|
|
20231019,131900,1969142150,27550,27550,27550,27550,2
|
|
20231019,131800,1969087050,27550,27550,27550,27550,6
|
|
20231019,131700,1968921750,27550,27550,27550,27500,62
|
|
20231019,131600,1967213750,27550,27550,27550,27550,20
|
|
20231019,131500,1966662750,27550,27550,27550,27550,35
|
|
20231019,131400,1965698500,27550,27550,27550,27550,82
|
|
20231019,131300,1963439400,27550,27550,27550,27550,5
|
|
20231019,131200,1963301650,27550,27550,27550,27550,207
|
|
20231019,131100,1957598800,27550,27550,27550,27550,0
|
|
20231019,131000,1957598800,27550,27500,27550,27500,470
|
|
20231019,130900,1944672950,27550,27600,27600,27550,871
|
|
20231019,130800,1920671900,27600,27600,27600,27600,38
|
|
20231019,130700,1919623100,27600,27600,27600,27600,0
|
|
20231019,130600,1919623100,27600,27650,27650,27600,251
|
|
20231019,130500,1912695450,27650,27650,27650,27650,0
|
|
20231019,130400,1912695450,27650,27650,27650,27650,100
|
|
20231019,130300,1909930450,27650,27700,27700,27650,204
|
|
20231019,130200,1904286850,27700,27700,27700,27700,40
|
|
20231019,130100,1903178850,27700,27700,27700,27700,4
|
|
20231019,130000,1903068050,27750,27750,27750,27750,0
|
|
20231019,125900,1903068050,27750,27750,27750,27750,15
|
|
20231019,125800,1902651800,27700,27700,27700,27700,0
|
|
20231019,125700,1902651800,27700,27700,27700,27700,101
|
|
20231019,125600,1899854100,27700,27700,27700,27700,1
|
|
20231019,125500,1899826400,27700,27700,27700,27700,6
|
|
20231019,125400,1899660200,27700,27700,27700,27700,0
|
|
20231019,125300,1899660200,27700,27700,27700,27700,180
|
|
20231019,125200,1894674200,27700,27700,27700,27700,0
|
|
20231019,125100,1894674200,27700,27700,27700,27700,110
|
|
20231019,125000,1891627200,27650,27650,27650,27650,114
|
|
20231019,124900,1888475100,27600,27650,27650,27600,37
|
|
20231019,124800,1887452900,27650,27650,27650,27650,0
|
|
20231019,124700,1887452900,27650,27600,27650,27600,2
|
|
20231019,124600,1887397650,27600,27600,27600,27600,0
|
|
20231019,124500,1887397650,27600,27600,27600,27600,14
|
|
20231019,124400,1887011250,27550,27550,27550,27550,0
|
|
20231019,124300,1887011250,27550,27550,27550,27550,100
|
|
20231019,124200,1884256250,27550,27550,27550,27550,0
|
|
20231019,124100,1884256250,27550,27550,27550,27550,1
|
|
20231019,124000,1884228700,27550,27550,27550,27550,0
|
|
20231019,123900,1884228700,27550,27550,27550,27550,100
|
|
20231019,123800,1881473700,27550,27550,27550,27550,0
|
|
20231019,123700,1881473700,27550,27500,27550,27500,120
|
|
20231019,123600,1878167950,27500,27500,27500,27500,0
|
|
20231019,123500,1878167950,27500,27500,27500,27500,0
|
|
20231019,123400,1878167950,27500,27550,27550,27500,204
|
|
20231019,123300,1872557750,27550,27550,27550,27550,0
|
|
20231019,123200,1872557750,27550,27550,27550,27550,9
|
|
20231019,123100,1872309800,27500,27500,27500,27500,0
|
|
20231019,123000,1872309800,27500,27500,27500,27500,177
|
|
20231019,122900,1867442300,27500,27500,27500,27500,28
|
|
20231019,122800,1866672300,27500,27500,27500,27500,91
|
|
20231019,122700,1864169800,27500,27500,27500,27500,2
|
|
20231019,122600,1864114800,27500,27550,27550,27500,1708
|
|
20231019,122500,1817143600,27550,27550,27550,27550,57
|
|
20231019,122400,1815573250,27550,27650,27700,27550,1751
|
|
20231019,122300,1767306400,27650,27650,27650,27650,0
|
|
20231019,122200,1767306400,27650,27650,27650,27650,1
|
|
20231019,122100,1767278750,27700,27700,27700,27700,0
|
|
20231019,122000,1767278750,27700,27700,27700,27700,129
|
|
20231019,121900,1763705450,27700,27700,27700,27700,21
|
|
20231019,121800,1763123750,27650,27650,27650,27600,25
|
|
20231019,121700,1762433250,27650,27600,27650,27600,114
|
|
20231019,121600,1759286150,27550,27550,27550,27550,0
|
|
20231019,121500,1759286150,27550,27550,27550,27550,0
|
|
20231019,121400,1759286150,27550,27500,27550,27500,83
|
|
20231019,121300,1757001750,27550,27500,27550,27500,31
|
|
20231019,121200,1756149200,27550,27550,27550,27550,14
|
|
20231019,121100,1755763500,27550,27550,27600,27550,242
|
|
20231019,121000,1749096250,27550,27550,27550,27550,216
|
|
20231019,120900,1743145450,27600,27600,27600,27600,1
|
|
20231019,120800,1743117850,27600,27600,27600,27600,35
|
|
20231019,120700,1742151850,27550,27600,27600,27550,26
|
|
20231019,120600,1741435500,27600,27600,27600,27600,3
|
|
20231019,120500,1741352700,27550,27550,27550,27550,0
|
|
20231019,120400,1741352700,27550,27550,27550,27550,242
|
|
20231019,120300,1734685600,27550,27550,27550,27550,73
|
|
20231019,120200,1732674450,27600,27600,27600,27600,0
|
|
20231019,120100,1732674450,27600,27600,27700,27600,355
|
|
20231019,120000,1722856650,27550,27550,27550,27550,0
|
|
20231019,115900,1722856650,27550,27600,27600,27550,49
|
|
20231019,115800,1721506000,27550,27550,27550,27550,553
|
|
20231019,115700,1706270850,27600,27600,27600,27600,0
|
|
20231019,115600,1706270850,27600,27600,27600,27600,338
|
|
20231019,115500,1696942050,27550,27600,27600,27550,664
|
|
20231019,115400,1678630650,27700,27700,27700,27700,0
|
|
20231019,115300,1678630650,27700,27700,27700,27700,61
|
|
20231019,115200,1676940950,27700,27700,27700,27700,45
|
|
20231019,115100,1675694450,27700,27650,27700,27650,110
|
|
20231019,115000,1672652450,27600,27650,27650,27600,19
|
|
20231019,114900,1672127150,27600,27550,27700,27550,296
|
|
20231019,114800,1663957650,27550,27550,27550,27550,1
|
|
20231019,114700,1663930100,27550,27550,27550,27550,7
|
|
20231019,114600,1663737250,27550,27550,27550,27550,0
|
|
20231019,114500,1663737250,27550,27550,27550,27550,18
|
|
20231019,114400,1663241350,27500,27600,27600,27500,948
|
|
20231019,114300,1637147700,27600,27600,27600,27600,0
|
|
20231019,114200,1637147700,27600,27550,27600,27550,25
|
|
20231019,114100,1636458650,27550,27550,27550,27550,253
|
|
20231019,114000,1629488500,27550,27550,27550,27550,23
|
|
20231019,113900,1628854850,27550,27550,27550,27550,11
|
|
20231019,113800,1628551800,27550,27550,27550,27550,350
|
|
20231019,113700,1618909300,27550,27550,27550,27550,930
|
|
20231019,113600,1593287800,27550,27550,27550,27550,0
|
|
20231019,113500,1593287800,27550,27600,27600,27550,650
|
|
20231019,113400,1575375150,27650,27650,27650,27650,213
|
|
20231019,113300,1569485700,27600,27600,27600,27600,2
|
|
20231019,113200,1569430500,27600,27600,27600,27600,20
|
|
20231019,113100,1568878500,27600,27600,27600,27600,24
|
|
20231019,113000,1568216100,27550,27600,27600,27550,22
|
|
20231019,112900,1567609900,27550,27550,27550,27550,700
|
|
20231019,112800,1548324900,27600,27650,27650,27600,1807
|
|
20231019,112700,1498446350,27700,27650,27700,27650,50
|
|
20231019,112600,1497062850,27700,27700,27700,27700,1
|
|
20231019,112500,1497035150,27700,27700,27700,27700,14
|
|
20231019,112400,1496647350,27650,27650,27650,27650,89
|
|
20231019,112300,1494186500,27650,27600,27650,27600,136
|
|
20231019,112200,1490431100,27650,27650,27650,27650,1102
|
|
20231019,112100,1459960800,27650,27700,27700,27650,73
|
|
20231019,112000,1457939150,27700,27700,27700,27700,25
|
|
20231019,111900,1457246650,27700,27700,27700,27700,3
|
|
20231019,111800,1457163550,27700,27700,27700,27700,0
|
|
20231019,111700,1457163550,27700,27650,27700,27650,440
|
|
20231019,111600,1444992000,27650,27700,27700,27650,400
|
|
20231019,111500,1433926950,27700,27700,27700,27700,1105
|
|
20231019,111400,1403318450,27750,27750,27750,27750,382
|
|
20231019,111300,1392717950,27750,27750,27800,27750,144
|
|
20231019,111200,1388721200,27750,27750,27750,27750,0
|
|
20231019,111100,1388721200,27750,27750,27750,27750,216
|
|
20231019,111000,1382727200,27800,27800,27800,27800,51
|
|
20231019,110900,1381309400,27750,27750,27750,27750,90
|
|
20231019,110800,1378811900,27750,27800,27800,27750,700
|
|
20231019,110700,1359385700,27800,27800,27800,27800,23
|
|
20231019,110600,1358746300,27800,27800,27800,27800,5
|
|
20231019,110500,1358607300,27800,27800,27800,27800,0
|
|
20231019,110400,1358607300,27800,27750,27800,27750,79
|
|
20231019,110300,1356412350,27750,27800,27800,27750,120
|
|
20231019,110200,1353081350,27800,27750,27800,27750,115
|
|
20231019,110100,1349889350,27750,27800,27800,27750,924
|
|
20231019,110000,1324245100,27800,27850,27850,27800,34
|
|
20231019,105900,1323299600,27750,27800,27800,27750,216
|
|
20231019,105800,1317296800,27800,27800,27800,27800,104
|
|
20231019,105700,1314405600,27850,27850,27850,27850,0
|
|
20231019,105600,1314405600,27850,27800,27850,27800,57
|
|
20231019,105500,1312820900,27850,27850,27850,27850,1
|
|
20231019,105400,1312793050,27800,27800,27800,27800,308
|
|
20231019,105300,1304230650,27800,27800,27800,27800,117
|
|
20231019,105200,1300978050,27800,27800,27800,27800,101
|
|
20231019,105100,1298170250,27800,27800,27800,27750,105
|
|
20231019,105000,1295251500,27800,27850,27900,27800,2686
|
|
20231019,104900,1220524200,27850,27900,27900,27850,57
|
|
20231019,104800,1218935350,27900,27900,27900,27900,1
|
|
20231019,104700,1218907450,27900,27900,27900,27900,1
|
|
20231019,104600,1218879550,27900,27900,27900,27900,38
|
|
20231019,104500,1217819350,27950,27950,27950,27950,14
|
|
20231019,104400,1217428050,27950,27950,27950,27950,4
|
|
20231019,104300,1217316250,27950,27950,27950,27950,0
|
|
20231019,104200,1217316250,27950,27900,27950,27900,130
|
|
20231019,104100,1213688750,27900,27900,27900,27900,1015
|
|
20231019,104000,1185370250,27900,27950,27950,27900,99
|
|
20231019,103900,1182608100,27950,27950,27950,27950,244
|
|
20231019,103800,1175788300,28000,28000,28000,28000,25
|
|
20231019,103700,1175088300,28000,28000,28000,28000,0
|
|
20231019,103600,1175088300,28000,28000,28000,28000,1
|
|
20231019,103500,1175060300,28000,28000,28000,28000,15
|
|
20231019,103400,1174640300,27950,28000,28000,27950,11
|
|
20231019,103300,1174332800,28000,28000,28000,28000,0
|
|
20231019,103200,1174332800,28000,28000,28000,28000,200
|
|
20231019,103100,1168732800,28000,28000,28000,28000,0
|
|
20231019,103000,1168732800,28000,28000,28000,28000,0
|
|
20231019,102900,1168732800,28000,28000,28000,28000,400
|
|
20231019,102800,1157532800,28000,28000,28000,28000,2
|
|
20231019,102700,1157476800,28000,28000,28000,28000,0
|
|
20231019,102600,1157476800,28000,28000,28000,28000,1
|
|
20231019,102500,1157448800,27950,27900,27950,27900,130
|
|
20231019,102400,1153821300,27900,27950,27950,27800,5151
|
|
20231019,102300,1010455550,27950,27950,27950,27950,1
|
|
20231019,102200,1010427600,27950,27950,27950,27950,0
|
|
20231019,102100,1010427600,27950,27950,27950,27950,30
|
|
20231019,102000,1009589100,28000,28000,28000,28000,0
|
|
20231019,101900,1009589100,28000,28000,28000,28000,168
|
|
20231019,101800,1004885100,27950,28000,28000,27900,278
|
|
20231019,101700,997115300,28000,27950,28000,27950,30
|
|
20231019,101600,996276550,27950,27950,27950,27950,0
|
|
20231019,101500,996276550,27950,27950,27950,27850,2034
|
|
20231019,101400,939568200,27950,28000,28000,27950,6
|
|
20231019,101300,939400250,27950,27950,27950,27950,5
|
|
20231019,101200,939260500,27950,28000,28000,27950,405
|
|
20231019,101100,927940700,28000,28000,28000,28000,100
|
|
20231019,101000,925140700,27950,27950,27950,27950,13
|
|
20231019,100900,924777350,28000,28100,28100,28000,2320
|
|
20231019,100800,859792950,28150,28150,28150,28150,11
|
|
20231019,100700,859483300,28050,28000,28050,28000,730
|
|
20231019,100600,839016800,28050,28000,28050,28000,99
|
|
20231019,100500,836244750,28050,28050,28050,28050,8
|
|
20231019,100400,836020350,28050,28100,28100,28050,1762
|
|
20231019,100300,786586850,28150,28150,28150,28150,81
|
|
20231019,100200,784306700,28200,28150,28200,28150,33
|
|
20231019,100100,783376500,28200,28200,28200,28200,0
|
|
20231019,100000,783376500,28200,28200,28200,28200,2
|
|
20231019,095900,783320100,28200,28200,28200,28200,0
|
|
20231019,095800,783320100,28200,28150,28200,28150,141
|
|
20231019,095700,779350900,28150,28150,28150,28150,28
|
|
20231019,095600,778562700,28150,28100,28200,28100,659
|
|
20231019,095500,760041100,28100,28150,28150,28100,1454
|
|
20231019,095400,719182950,28150,28150,28150,28150,65
|
|
20231019,095300,717353200,28200,28200,28200,28200,15
|
|
20231019,095200,716930200,28200,28200,28200,28200,0
|
|
20231019,095100,716930200,28200,28200,28200,28100,47
|
|
20231019,095000,715607350,28200,28200,28200,28200,1
|
|
20231019,094900,715579150,28200,28200,28200,28200,15
|
|
20231019,094800,715156150,28200,28200,28200,28200,15
|
|
20231019,094700,714733150,28150,28100,28200,28100,27
|
|
20231019,094600,713973600,28100,28200,28200,28100,106
|
|
20231019,094500,710989900,28200,28200,28200,28200,115
|
|
20231019,094400,707746900,28200,28200,28200,28200,71
|
|
20231019,094300,705744700,28200,28150,28200,28150,133
|
|
20231019,094200,701995700,28150,28150,28150,28150,1
|
|
20231019,094100,701967550,28150,28150,28150,28150,0
|
|
20231019,094000,701967550,28150,28150,28150,28150,5
|
|
20231019,093900,701826800,28150,28150,28150,28150,46
|
|
20231019,093800,700531900,28100,28050,28100,28050,1309
|
|
20231019,093700,663784150,28100,28100,28100,28000,766
|
|
20231019,093600,642318850,28150,28150,28150,28150,1
|
|
20231019,093500,642290700,28150,28150,28150,28050,106
|
|
20231019,093400,639311050,28150,28150,28150,28150,102
|
|
20231019,093300,636439750,28150,28150,28150,28150,39
|
|
20231019,093200,635341900,28150,27950,28150,27950,1194
|
|
20231019,093100,601925100,27900,27950,27950,27900,114
|
|
20231019,093000,598743800,27950,27900,27950,27850,1123
|
|
20231019,092900,567434900,27950,27950,28000,27900,770
|
|
20231019,092800,545905100,27950,28050,28050,27950,1188
|
|
20231019,092700,512642000,28150,28050,28150,28050,107
|
|
20231019,092600,509640550,28050,28050,28100,28050,314
|
|
20231019,092500,500832650,28050,28050,28100,28050,480
|
|
20231019,092400,487366150,28050,28200,28250,28050,5546
|
|
20231019,092300,331254400,28250,28150,28250,28150,212
|
|
20231019,092200,325276400,28200,28150,28200,28150,141
|
|
20231019,092100,321307200,28150,28100,28150,28100,9
|
|
20231019,092000,321054200,28100,28100,28100,28100,276
|
|
20231019,091900,313298600,28100,28100,28100,28100,153
|
|
20231019,091800,308999300,28100,28100,28100,28100,0
|
|
20231019,091700,308999300,28100,28050,28100,28050,232
|
|
20231019,091600,302491650,28050,28050,28050,28050,36
|
|
20231019,091500,301481850,28050,28150,28150,28050,44
|
|
20231019,091400,300247050,28150,28100,28150,28050,491
|
|
20231019,091300,286473450,28100,28100,28150,28100,59
|
|
20231019,091200,284815500,28100,28150,28250,28100,173
|
|
20231019,091100,279948450,28150,28050,28150,28050,16
|
|
20231019,091000,279498550,28050,28050,28050,28050,221
|
|
20231019,090900,273299500,28000,27950,28000,27950,261
|
|
20231019,090800,265999200,27950,27900,27950,27900,132
|
|
20231019,090700,262316100,27900,27900,27900,27850,218
|
|
20231019,090600,256234400,27900,27950,27950,27850,618
|
|
20231019,090500,238998150,27950,28050,28050,27950,2197
|
|
20231019,090400,177518150,28100,28150,28250,28100,1259
|
|
20231019,090300,142117450,28100,28100,28100,28050,403
|
|
20231019,090200,130798750,28100,28050,28100,27950,1133
|
|
20231019,090100,99028050,28000,28150,28150,27950,2260
|
|
20231019,090000,35646900,28150,28250,28300,28100,1265
|