577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183400,3754957750,24450,24450,24450,24450,8522
|
|
20231027,183300,3754957750,24450,24450,24450,24450,0
|
|
20231027,183200,3754957750,24450,24450,24450,24450,0
|
|
20231027,183100,3754957750,24450,24450,24450,24450,0
|
|
20231027,183000,3754957750,24450,24450,24450,24450,0
|
|
20231027,182900,3754957750,24450,24450,24450,24450,0
|
|
20231027,182800,3754957750,24450,24450,24450,24450,0
|
|
20231027,182700,3754957750,24450,24450,24450,24450,0
|
|
20231027,182600,3754957750,24450,24450,24450,24450,0
|
|
20231027,182500,3754957750,24450,24450,24450,24450,0
|
|
20231027,182400,3754957750,24450,24450,24450,24450,0
|
|
20231027,182300,3754957750,24450,24450,24450,24450,0
|
|
20231027,182200,3754957750,24450,24450,24450,24450,0
|
|
20231027,182100,3754957750,24450,24450,24450,24450,0
|
|
20231027,182000,3754957750,24450,24450,24450,24450,0
|
|
20231027,181900,3754957750,24450,24450,24450,24450,0
|
|
20231027,181800,3754957750,24450,24450,24450,24450,0
|
|
20231027,181700,3754957750,24450,24450,24450,24450,0
|
|
20231027,181600,3754957750,24450,24450,24450,24450,0
|
|
20231027,181500,3754957750,24450,24450,24450,24450,0
|
|
20231027,181400,3754957750,24450,24450,24450,24450,0
|
|
20231027,181300,3754957750,24450,24450,24450,24450,0
|
|
20231027,181200,3754957750,24450,24450,24450,24450,0
|
|
20231027,181100,3754957750,24450,24450,24450,24450,0
|
|
20231027,181000,3754957750,24450,24450,24450,24450,0
|
|
20231027,180900,3754957750,24450,24450,24450,24450,0
|
|
20231027,180800,3754957750,24450,24450,24450,24450,0
|
|
20231027,180700,3754957750,24450,24450,24450,24450,0
|
|
20231027,180600,3754957750,24450,24450,24450,24450,0
|
|
20231027,180500,3754957750,24450,24450,24450,24450,0
|
|
20231027,180400,3754957750,24450,24450,24450,24450,8522
|
|
20231027,180300,3754957750,24450,24450,24450,24450,0
|
|
20231027,180200,3754957750,24450,24450,24450,24450,0
|
|
20231027,180100,3754957750,24450,24450,24450,24450,0
|
|
20231027,180000,3754957750,24450,24450,24450,24450,0
|
|
20231027,175900,3754957750,24450,24450,24450,24450,0
|
|
20231027,175800,3754957750,24450,24450,24450,24450,0
|
|
20231027,175700,3754957750,24450,24450,24450,24450,0
|
|
20231027,175600,3754957750,24450,24450,24450,24450,0
|
|
20231027,175500,3754957750,24450,24450,24450,24450,0
|
|
20231027,175400,3754957750,24450,24450,24450,24450,0
|
|
20231027,175300,3754957750,24450,24450,24450,24450,0
|
|
20231027,175200,3754957750,24450,24450,24450,24450,0
|
|
20231027,175100,3754957750,24450,24450,24450,24450,0
|
|
20231027,175000,3754957750,24450,24450,24450,24450,0
|
|
20231027,174900,3754957750,24450,24450,24450,24450,0
|
|
20231027,174800,3754957750,24450,24450,24450,24450,0
|
|
20231027,174700,3754957750,24450,24450,24450,24450,0
|
|
20231027,174600,3754957750,24450,24450,24450,24450,0
|
|
20231027,174500,3754957750,24450,24450,24450,24450,0
|
|
20231027,174400,3754957750,24450,24450,24450,24450,0
|
|
20231027,174300,3754957750,24450,24450,24450,24450,0
|
|
20231027,174200,3754957750,24450,24450,24450,24450,0
|
|
20231027,174100,3754957750,24450,24450,24450,24450,0
|
|
20231027,174000,3754957750,24450,24450,24450,24450,0
|
|
20231027,173900,3754957750,24450,24450,24450,24450,0
|
|
20231027,173800,3754957750,24450,24450,24450,24450,0
|
|
20231027,173700,3754957750,24450,24450,24450,24450,0
|
|
20231027,173600,3754957750,24450,24450,24450,24450,0
|
|
20231027,173500,3754957750,24450,24450,24450,24450,0
|
|
20231027,173400,3754957750,24450,24450,24450,24450,8522
|
|
20231027,173300,3754957750,24450,24450,24450,24450,0
|
|
20231027,173200,3754957750,24450,24450,24450,24450,0
|
|
20231027,173100,3754957750,24450,24450,24450,24450,0
|
|
20231027,173000,3754957750,24450,24450,24450,24450,0
|
|
20231027,172900,3754957750,24450,24450,24450,24450,0
|
|
20231027,172800,3754957750,24450,24450,24450,24450,0
|
|
20231027,172700,3754957750,24450,24450,24450,24450,0
|
|
20231027,172600,3754957750,24450,24450,24450,24450,0
|
|
20231027,172500,3754957750,24450,24450,24450,24450,0
|
|
20231027,172400,3754957750,24450,24450,24450,24450,0
|
|
20231027,172300,3754957750,24450,24450,24450,24450,0
|
|
20231027,172200,3754957750,24450,24450,24450,24450,0
|
|
20231027,172100,3754957750,24450,24450,24450,24450,0
|
|
20231027,172000,3754957750,24450,24450,24450,24450,0
|
|
20231027,171900,3754957750,24450,24450,24450,24450,0
|
|
20231027,171800,3754957750,24450,24450,24450,24450,0
|
|
20231027,171700,3754957750,24450,24450,24450,24450,0
|
|
20231027,171600,3754957750,24450,24450,24450,24450,0
|
|
20231027,171500,3754957750,24450,24450,24450,24450,0
|
|
20231027,171400,3754957750,24450,24450,24450,24450,0
|
|
20231027,171300,3754957750,24450,24450,24450,24450,0
|
|
20231027,171200,3754957750,24450,24450,24450,24450,0
|
|
20231027,171100,3754957750,24450,24450,24450,24450,0
|
|
20231027,171000,3754957750,24450,24450,24450,24450,0
|
|
20231027,170900,3754957750,24450,24450,24450,24450,0
|
|
20231027,170800,3754957750,24450,24450,24450,24450,0
|
|
20231027,170700,3754957750,24450,24450,24450,24450,0
|
|
20231027,170600,3754957750,24450,24450,24450,24450,0
|
|
20231027,170500,3754957750,24450,24450,24450,24450,0
|
|
20231027,170400,3754957750,24450,24450,24450,24450,8522
|
|
20231027,170300,3754957750,24450,24450,24450,24450,0
|
|
20231027,170200,3754957750,24450,24450,24450,24450,0
|
|
20231027,170100,3754957750,24450,24450,24450,24450,0
|
|
20231027,170000,3754957750,24450,24450,24450,24450,0
|
|
20231027,165900,3754957750,24450,24450,24450,24450,0
|
|
20231027,165800,3754957750,24450,24450,24450,24450,0
|
|
20231027,165700,3754957750,24450,24450,24450,24450,0
|
|
20231027,165600,3754957750,24450,24450,24450,24450,0
|
|
20231027,165500,3754957750,24450,24450,24450,24450,0
|
|
20231027,165400,3754957750,24450,24450,24450,24450,0
|
|
20231027,165300,3754957750,24450,24450,24450,24450,0
|
|
20231027,165200,3754957750,24450,24450,24450,24450,0
|
|
20231027,165100,3754957750,24450,24450,24450,24450,0
|
|
20231027,165000,3754957750,24450,24450,24450,24450,0
|
|
20231027,164900,3754957750,24450,24450,24450,24450,0
|
|
20231027,164800,3754957750,24450,24450,24450,24450,0
|
|
20231027,164700,3754957750,24450,24450,24450,24450,0
|
|
20231027,164600,3754957750,24450,24450,24450,24450,0
|
|
20231027,164500,3754957750,24450,24450,24450,24450,0
|
|
20231027,164400,3754957750,24450,24450,24450,24450,0
|
|
20231027,164300,3754957750,24450,24450,24450,24450,0
|
|
20231027,164200,3754957750,24450,24450,24450,24450,0
|
|
20231027,164100,3754957750,24450,24450,24450,24450,0
|
|
20231027,164000,3754957750,24450,24450,24450,24450,0
|
|
20231027,163900,3754957750,24450,24450,24450,24450,0
|
|
20231027,163800,3754957750,24450,24450,24450,24450,0
|
|
20231027,163700,3754957750,24450,24450,24450,24450,0
|
|
20231027,163600,3754957750,24450,24450,24450,24450,0
|
|
20231027,163500,3754957750,24450,24450,24450,24450,0
|
|
20231027,163400,3754957750,24450,24450,24450,24450,8522
|
|
20231027,163300,3754957750,24450,24450,24450,24450,0
|
|
20231027,163200,3754957750,24450,24450,24450,24450,0
|
|
20231027,163100,3754957750,24450,24450,24450,24450,0
|
|
20231027,163000,3754957750,24450,24450,24450,24450,0
|
|
20231027,162900,3754957750,24450,24450,24450,24450,0
|
|
20231027,162800,3754957750,24450,24450,24450,24450,0
|
|
20231027,162700,3754957750,24450,24450,24450,24450,0
|
|
20231027,162600,3754957750,24450,24450,24450,24450,0
|
|
20231027,162500,3754957750,24450,24450,24450,24450,0
|
|
20231027,162400,3754957750,24450,24450,24450,24450,0
|
|
20231027,162300,3754957750,24450,24450,24450,24450,0
|
|
20231027,162200,3754957750,24450,24450,24450,24450,0
|
|
20231027,162100,3754957750,24450,24450,24450,24450,0
|
|
20231027,162000,3754957750,24450,24450,24450,24450,0
|
|
20231027,161900,3754957750,24450,24450,24450,24450,0
|
|
20231027,161800,3754957750,24450,24450,24450,24450,0
|
|
20231027,161700,3754957750,24450,24450,24450,24450,0
|
|
20231027,161600,3754957750,24450,24450,24450,24450,0
|
|
20231027,161500,3754957750,24450,24450,24450,24450,0
|
|
20231027,161400,3754957750,24450,24450,24450,24450,0
|
|
20231027,161300,3754957750,24450,24450,24450,24450,0
|
|
20231027,161200,3754957750,24450,24450,24450,24450,0
|
|
20231027,161100,3754957750,24450,24450,24450,24450,0
|
|
20231027,161000,3754957750,24450,24450,24450,24450,0
|
|
20231027,160900,3754957750,24450,24450,24450,24450,0
|
|
20231027,160800,3754957750,24450,24450,24450,24450,0
|
|
20231027,160700,3754957750,24450,24450,24450,24450,0
|
|
20231027,160600,3754957750,24450,24450,24450,24450,0
|
|
20231027,160500,3754957750,24450,24450,24450,24450,0
|
|
20231027,160400,3754957750,24450,24450,24450,24450,8522
|
|
20231027,160300,3754957750,24450,24450,24450,24450,0
|
|
20231027,160200,3754957750,24450,24450,24450,24450,0
|
|
20231027,160100,3754957750,24450,24450,24450,24450,0
|
|
20231027,160000,3754957750,24450,24450,24450,24450,0
|
|
20231027,155900,3754957750,24450,24450,24450,24450,0
|
|
20231027,155800,3754957750,24450,24450,24450,24450,0
|
|
20231027,155700,3754957750,24450,24450,24450,24450,0
|
|
20231027,155600,3754957750,24450,24450,24450,24450,0
|
|
20231027,155500,3754957750,24450,24450,24450,24450,0
|
|
20231027,155400,3754957750,24450,24450,24450,24450,0
|
|
20231027,155300,3754957750,24450,24450,24450,24450,0
|
|
20231027,155200,3754957750,24450,24450,24450,24450,0
|
|
20231027,155100,3754957750,24450,24450,24450,24450,0
|
|
20231027,155000,3754957750,24450,24450,24450,24450,0
|
|
20231027,154900,3754957750,24450,24450,24450,24450,0
|
|
20231027,154800,3754957750,24450,24450,24450,24450,0
|
|
20231027,154700,3754957750,24450,24450,24450,24450,0
|
|
20231027,154600,3754957750,24450,24450,24450,24450,0
|
|
20231027,154500,3754957750,24450,24450,24450,24450,0
|
|
20231027,154400,3754957750,24450,24450,24450,24450,0
|
|
20231027,154300,3754957750,24450,24450,24450,24450,0
|
|
20231027,154200,3754957750,24450,24450,24450,24450,0
|
|
20231027,154100,3754957750,24450,24450,24450,24450,0
|
|
20231027,154000,3754957750,24450,24450,24450,24450,0
|
|
20231027,153900,3754957750,24450,24450,24450,24450,0
|
|
20231027,153800,3754957750,24450,24450,24450,24450,0
|
|
20231027,153700,3754957750,24450,24450,24450,24450,0
|
|
20231027,153600,3754957750,24450,24450,24450,24450,0
|
|
20231027,153500,3754957750,24450,24450,24450,24450,0
|
|
20231027,153400,3754957750,24450,24450,24450,24450,8522
|
|
20231027,153300,3754957750,24450,24450,24450,24450,0
|
|
20231027,153200,3754957750,24450,24450,24450,24450,0
|
|
20231027,153100,3754957750,24450,24450,24450,24450,0
|
|
20231027,153000,3754957750,24450,24450,24450,24450,8522
|
|
20231027,152900,3546594850,24450,24450,24450,24450,0
|
|
20231027,152800,3546594850,24450,24450,24450,24450,0
|
|
20231027,152700,3546594850,24450,24450,24450,24450,0
|
|
20231027,152600,3546594850,24450,24450,24450,24450,0
|
|
20231027,152500,3546594850,24450,24450,24450,24450,0
|
|
20231027,152400,3546594850,24450,24450,24450,24450,0
|
|
20231027,152300,3546594850,24450,24450,24450,24450,0
|
|
20231027,152200,3546594850,24450,24450,24450,24450,0
|
|
20231027,152100,3546594850,24450,24450,24450,24450,0
|
|
20231027,152000,3546594850,24450,24450,24450,24450,0
|
|
20231027,151900,3546594850,24450,24350,24450,24250,4894
|
|
20231027,151800,3427492050,24350,24350,24350,24350,50
|
|
20231027,151700,3426274550,24400,24350,24400,24300,622
|
|
20231027,151600,3411135700,24350,24300,24350,24300,42
|
|
20231027,151500,3410114300,24300,24250,24300,24250,3076
|
|
20231027,151400,3335422350,24250,24000,24250,24000,4608
|
|
20231027,151300,3224589350,24000,24000,24050,24000,1243
|
|
20231027,151200,3194747250,24000,23950,24000,23900,1099
|
|
20231027,151100,3168413400,23950,23950,24000,23950,248
|
|
20231027,151000,3162473750,23950,23950,24000,23950,454
|
|
20231027,150900,3151599750,24000,24000,24000,23950,251
|
|
20231027,150800,3145576900,24000,23950,24050,23950,59
|
|
20231027,150700,3144163100,24000,24000,24000,24000,55
|
|
20231027,150600,3142843100,24000,24000,24000,24000,90
|
|
20231027,150500,3140683100,24050,24050,24050,24050,1
|
|
20231027,150400,3140659050,24000,24050,24050,24000,587
|
|
20231027,150300,3126570400,24050,24050,24050,24050,0
|
|
20231027,150200,3126570400,24050,24050,24050,24050,2
|
|
20231027,150100,3126522300,24000,24000,24000,24000,83
|
|
20231027,150000,3124530300,24050,24050,24050,24050,16
|
|
20231027,145900,3124145500,24050,24050,24050,24050,8
|
|
20231027,145800,3123953100,24050,24050,24050,24050,13
|
|
20231027,145700,3123640450,24050,24050,24050,24050,0
|
|
20231027,145600,3123640450,24050,24050,24050,24050,1
|
|
20231027,145500,3123616400,24050,24050,24050,24050,113
|
|
20231027,145400,3120898750,24050,24050,24050,24050,18
|
|
20231027,145300,3120465850,24050,24050,24050,24050,3
|
|
20231027,145200,3120393700,24050,24050,24050,24050,46
|
|
20231027,145100,3119287400,24050,24050,24100,24050,203
|
|
20231027,145000,3114396250,24000,23950,24000,23950,2053
|
|
20231027,144900,3065199250,23950,23950,23950,23950,13
|
|
20231027,144800,3064887900,23900,23900,23900,23900,15
|
|
20231027,144700,3064529400,23950,23900,23950,23900,16
|
|
20231027,144600,3064146300,23950,23950,23950,23950,52
|
|
20231027,144500,3062900900,23950,23950,23950,23950,13
|
|
20231027,144400,3062589550,23950,23900,23950,23900,26
|
|
20231027,144300,3061967600,23900,23900,23900,23900,2
|
|
20231027,144200,3061919800,23950,23950,23950,23950,50
|
|
20231027,144100,3060722300,23950,23950,23950,23950,14
|
|
20231027,144000,3060387000,23950,23950,23950,23950,167
|
|
20231027,143900,3056387350,23950,23950,23950,23950,0
|
|
20231027,143800,3056387350,23950,23850,23950,23850,424
|
|
20231027,143700,3046274850,23800,23800,23800,23800,370
|
|
20231027,143600,3037468850,23800,23850,23850,23800,30
|
|
20231027,143500,3036753850,23850,23850,23900,23850,146
|
|
20231027,143400,3033271700,23850,23850,23850,23850,301
|
|
20231027,143300,3026092850,23850,24000,24000,23850,1824
|
|
20231027,143200,2982498100,23950,23950,23950,23950,11
|
|
20231027,143100,2982234650,24000,24000,24000,24000,1
|
|
20231027,143000,2982210650,24000,24000,24000,24000,14
|
|
20231027,142900,2981874650,23950,23950,23950,23950,0
|
|
20231027,142800,2981874650,23950,23950,23950,23950,9
|
|
20231027,142700,2981659100,23900,24000,24000,23900,213
|
|
20231027,142600,2976558200,24000,24000,24000,24000,0
|
|
20231027,142500,2976558200,24000,23950,24100,23950,1013
|
|
20231027,142400,2952203650,23900,24000,24000,23900,937
|
|
20231027,142300,2929773700,24000,24000,24000,24000,206
|
|
20231027,142200,2924829700,24000,24000,24000,24000,15
|
|
20231027,142100,2924469700,24000,23950,24050,23950,1962
|
|
20231027,142000,2877453950,23950,23950,23950,23950,6
|
|
20231027,141900,2877310250,23900,23950,23950,23900,33
|
|
20231027,141800,2876520900,23950,23950,23950,23950,1
|
|
20231027,141700,2876496950,23950,23950,23950,23950,0
|
|
20231027,141600,2876496950,23950,23950,23950,23950,0
|
|
20231027,141500,2876496950,23950,23900,23950,23900,282
|
|
20231027,141400,2869757100,23900,23900,23900,23900,2
|
|
20231027,141300,2869709300,23900,23900,23900,23900,1009
|
|
20231027,141200,2845594200,23900,23900,23900,23900,31
|
|
20231027,141100,2844853300,23900,23900,23900,23900,185
|
|
20231027,141000,2840431800,23900,23900,23900,23850,3
|
|
20231027,140900,2840360150,23900,23900,23950,23900,110
|
|
20231027,140800,2837730650,23900,23850,23900,23850,722
|
|
20231027,140700,2820486100,23800,23800,23800,23800,483
|
|
20231027,140600,2808990700,23800,23900,23900,23800,3698
|
|
20231027,140500,2720797350,24000,24000,24000,24000,3
|
|
20231027,140400,2720725350,24000,24000,24000,24000,13
|
|
20231027,140300,2720413350,24000,24000,24000,24000,1
|
|
20231027,140200,2720389350,24000,24000,24000,24000,0
|
|
20231027,140100,2720389350,24000,23950,24000,23950,371
|
|
20231027,140000,2711503850,23950,23900,23950,23900,152
|
|
20231027,135900,2707868450,23900,23900,23900,23900,0
|
|
20231027,135800,2707868450,23900,23950,23950,23900,135
|
|
20231027,135700,2704640950,23950,23950,23950,23850,563
|
|
20231027,135600,2691201650,23950,23950,23950,23950,6
|
|
20231027,135500,2691057950,23950,23950,23950,23950,0
|
|
20231027,135400,2691057950,23950,23900,23950,23900,11
|
|
20231027,135300,2690795000,23900,23950,23950,23900,2742
|
|
20231027,135200,2625244500,24000,24000,24000,24000,464
|
|
20231027,135100,2614108500,24050,24000,24050,24000,101
|
|
20231027,135000,2611684450,24050,24050,24050,24050,67
|
|
20231027,134900,2610073100,24050,24050,24050,24050,172
|
|
20231027,134800,2605936500,24050,24050,24050,24050,9
|
|
20231027,134700,2605720050,24050,24050,24050,24050,99
|
|
20231027,134600,2603339100,24050,24050,24050,24050,113
|
|
20231027,134500,2600621450,24050,24050,24050,24050,99
|
|
20231027,134400,2598240500,24050,24100,24100,24050,401
|
|
20231027,134300,2588596400,24100,24100,24100,24100,67
|
|
20231027,134200,2586981700,24100,24100,24100,24100,15
|
|
20231027,134100,2586620200,24050,24100,24100,24050,3
|
|
20231027,134000,2586547950,24100,24100,24100,24100,17
|
|
20231027,133900,2586138250,24100,24100,24100,24100,100
|
|
20231027,133800,2583728250,24100,24100,24100,24100,87
|
|
20231027,133700,2581631550,24100,24100,24100,24100,6
|
|
20231027,133600,2581486950,24100,24100,24100,24100,0
|
|
20231027,133500,2581486950,24100,24100,24100,24100,0
|
|
20231027,133400,2581486950,24100,24000,24100,24000,1181
|
|
20231027,133300,2553131200,23950,23950,23950,23950,517
|
|
20231027,133200,2540749050,24000,24000,24000,24000,13
|
|
20231027,133100,2540437050,24000,24000,24000,24000,2
|
|
20231027,133000,2540389050,24000,24000,24000,24000,6
|
|
20231027,132900,2540245050,23900,23900,23950,23900,184
|
|
20231027,132800,2535844950,23950,23950,23950,23950,113
|
|
20231027,132700,2533138600,23950,23900,23950,23900,29
|
|
20231027,132600,2532444550,23900,23950,23950,23900,178
|
|
20231027,132500,2528190200,23950,23900,23950,23900,72
|
|
20231027,132400,2526469350,23900,23900,23900,23900,0
|
|
20231027,132300,2526469350,23900,23950,23950,23900,20
|
|
20231027,132200,2525991300,23950,24000,24000,23950,13
|
|
20231027,132100,2525679900,24000,23950,24000,23950,109
|
|
20231027,132000,2523068900,23900,23900,23900,23850,103
|
|
20231027,131900,2520612250,23900,23850,23900,23850,214
|
|
20231027,131800,2515508150,23900,23900,23900,23900,491
|
|
20231027,131700,2503773250,23950,24000,24000,23950,1034
|
|
20231027,131600,2479008900,24000,24000,24000,24000,118
|
|
20231027,131500,2476176900,24000,24050,24050,24000,1453
|
|
20231027,131400,2441253450,24100,24100,24100,24100,18
|
|
20231027,131300,2440819650,24150,24100,24150,24100,340
|
|
20231027,131200,2432625600,24100,24100,24100,24100,10
|
|
20231027,131100,2432384600,24100,24100,24100,24100,123
|
|
20231027,131000,2429420300,24100,24050,24150,24050,79
|
|
20231027,130900,2427516400,24100,24250,24250,24000,8189
|
|
20231027,130800,2230409400,24250,24250,24250,24250,1
|
|
20231027,130700,2230385150,24200,24250,24250,24200,97
|
|
20231027,130600,2228037500,24250,24250,24250,24250,50
|
|
20231027,130500,2226825000,24250,24250,24250,24250,51
|
|
20231027,130400,2225588250,24200,24200,24200,24200,153
|
|
20231027,130300,2221885650,24250,24250,24250,24250,13
|
|
20231027,130200,2221570400,24200,24200,24250,24200,112
|
|
20231027,130100,2218858950,24250,24250,24250,24200,1006
|
|
20231027,130000,2194513450,24300,24300,24300,24300,1
|
|
20231027,125900,2194489150,24300,24300,24300,24300,2
|
|
20231027,125800,2194440550,24250,24250,24250,24250,0
|
|
20231027,125700,2194440550,24250,24250,24250,24250,0
|
|
20231027,125600,2194440550,24250,24300,24300,24250,327
|
|
20231027,125500,2186510700,24250,24250,24250,24250,100
|
|
20231027,125400,2184085700,24250,24250,24250,24250,1002
|
|
20231027,125300,2159787200,24250,24350,24350,24250,67
|
|
20231027,125200,2158161100,24350,24350,24350,24350,11
|
|
20231027,125100,2157893250,24350,24350,24350,24350,0
|
|
20231027,125000,2157893250,24350,24350,24350,24350,1
|
|
20231027,124900,2157868900,24300,24300,24300,24300,714
|
|
20231027,124800,2140518700,24350,24350,24350,24350,0
|
|
20231027,124700,2140518700,24350,24350,24350,24350,3
|
|
20231027,124600,2140445650,24300,24350,24350,24300,22
|
|
20231027,124500,2139911000,24350,24350,24350,24350,10
|
|
20231027,124400,2139667500,24350,24350,24350,24350,4
|
|
20231027,124300,2139570100,24350,24350,24350,24350,7
|
|
20231027,124200,2139399650,24300,24300,24300,24300,11
|
|
20231027,124100,2139132350,24300,24350,24350,24300,33
|
|
20231027,124000,2138330400,24300,24400,24400,24300,2918
|
|
20231027,123900,2067340400,24450,24450,24450,24450,23
|
|
20231027,123800,2066778050,24450,24400,24450,24400,295
|
|
20231027,123700,2059580000,24400,24500,24500,24400,782
|
|
20231027,123600,2040470000,24500,24500,24500,24500,2240
|
|
20231027,123500,1985590000,24550,24550,24550,24550,1
|
|
20231027,123400,1985565450,24550,24550,24550,24550,1
|
|
20231027,123300,1985540900,24550,24550,24550,24550,0
|
|
20231027,123200,1985540900,24550,24550,24550,24550,14
|
|
20231027,123100,1985197200,24550,24550,24550,24550,7
|
|
20231027,123000,1985025350,24550,24550,24550,24550,11
|
|
20231027,122900,1984755300,24550,24500,24550,24500,23
|
|
20231027,122800,1984191750,24550,24550,24550,24550,1
|
|
20231027,122700,1984167200,24550,24550,24550,24550,0
|
|
20231027,122600,1984167200,24550,24550,24550,24550,41
|
|
20231027,122500,1983160650,24550,24550,24550,24550,20
|
|
20231027,122400,1982669650,24550,24550,24550,24550,1
|
|
20231027,122300,1982645100,24500,24500,24500,24500,0
|
|
20231027,122200,1982645100,24500,24500,24500,24500,0
|
|
20231027,122100,1982645100,24500,24600,24600,24500,27
|
|
20231027,122000,1981983500,24600,24600,24600,24600,3
|
|
20231027,121900,1981909700,24600,24600,24600,24600,0
|
|
20231027,121800,1981909700,24600,24600,24600,24600,1
|
|
20231027,121700,1981885100,24500,24550,24550,24500,1592
|
|
20231027,121600,1942806500,24550,24550,24550,24550,4
|
|
20231027,121500,1942708300,24600,24600,24600,24600,1
|
|
20231027,121400,1942683700,24550,24550,24550,24550,19
|
|
20231027,121300,1942217250,24600,24600,24600,24600,13
|
|
20231027,121200,1941897450,24600,24600,24600,24600,1
|
|
20231027,121100,1941872850,24600,24600,24600,24600,100
|
|
20231027,121000,1939412850,24600,24650,24650,24600,29
|
|
20231027,120900,1938699400,24650,24650,24650,24650,1
|
|
20231027,120800,1938674750,24650,24600,24650,24600,169
|
|
20231027,120700,1934516700,24600,24600,24600,24600,0
|
|
20231027,120600,1934516700,24600,24550,24600,24550,7
|
|
20231027,120500,1934344800,24600,24600,24600,24600,45
|
|
20231027,120400,1933237800,24650,24650,24650,24650,13
|
|
20231027,120300,1932917350,24600,24600,24600,24600,168
|
|
20231027,120200,1928784550,24600,24600,24600,24600,31
|
|
20231027,120100,1928021950,24600,24600,24600,24600,0
|
|
20231027,120000,1928021950,24600,24600,24600,24600,1
|
|
20231027,115900,1927997350,24600,24600,24600,24600,0
|
|
20231027,115800,1927997350,24600,24600,24600,24600,2
|
|
20231027,115700,1927948150,24600,24600,24600,24600,171
|
|
20231027,115600,1923741550,24600,24650,24650,24600,184
|
|
20231027,115500,1919214850,24650,24600,24650,24600,7
|
|
20231027,115400,1919042350,24650,24650,24650,24650,1
|
|
20231027,115300,1919017700,24650,24650,24650,24650,5
|
|
20231027,115200,1918894450,24650,24650,24650,24650,0
|
|
20231027,115100,1918894450,24650,24600,24650,24600,101
|
|
20231027,115000,1916409800,24650,24650,24650,24650,35
|
|
20231027,114900,1915547050,24650,24650,24650,24650,180
|
|
20231027,114800,1911110050,24700,24650,24700,24650,254
|
|
20231027,114700,1904848900,24650,24650,24650,24650,2
|
|
20231027,114600,1904799600,24650,24650,24650,24650,152
|
|
20231027,114500,1901052800,24700,24650,24700,24650,203
|
|
20231027,114400,1896048800,24650,24700,24700,24650,898
|
|
20231027,114300,1873896750,24700,24700,24700,24700,208
|
|
20231027,114200,1868759150,24700,24750,24750,24700,413
|
|
20231027,114100,1858558000,24700,24700,24700,24700,0
|
|
20231027,114000,1858558000,24700,24700,24700,24700,88
|
|
20231027,113900,1856384400,24700,24700,24700,24700,30
|
|
20231027,113800,1855643400,24650,24650,24650,24650,245
|
|
20231027,113700,1849604150,24650,24700,24700,24650,730
|
|
20231027,113600,1831609600,24700,24700,24700,24700,0
|
|
20231027,113500,1831609600,24700,24700,24700,24700,290
|
|
20231027,113400,1824446600,24700,24700,24700,24700,1
|
|
20231027,113300,1824421900,24700,24700,24700,24700,0
|
|
20231027,113200,1824421900,24700,24700,24700,24700,39
|
|
20231027,113100,1823458600,24750,24700,24750,24700,11
|
|
20231027,113000,1823186850,24700,24700,24700,24700,100
|
|
20231027,112900,1820716850,24700,24750,24750,24700,363
|
|
20231027,112800,1811737550,24700,24700,24750,24700,12
|
|
20231027,112700,1811441100,24700,24700,24750,24700,76
|
|
20231027,112600,1809563850,24750,24750,24750,24750,4
|
|
20231027,112500,1809464850,24750,24700,24750,24700,352
|
|
20231027,112400,1800752900,24700,24700,24700,24700,818
|
|
20231027,112300,1780548300,24700,24650,24700,24650,327
|
|
20231027,112200,1772477750,24650,24650,24650,24650,73
|
|
20231027,112100,1770678300,24650,24650,24650,24650,61
|
|
20231027,112000,1769174650,24650,24650,24650,24650,932
|
|
20231027,111900,1746200850,24650,24650,24650,24650,1
|
|
20231027,111800,1746176200,24650,24650,24650,24650,0
|
|
20231027,111700,1746176200,24650,24650,24650,24650,1
|
|
20231027,111600,1746151550,24650,24600,24650,24600,186
|
|
20231027,111500,1741575900,24600,24600,24600,24600,20
|
|
20231027,111400,1741083900,24600,24600,24600,24600,144
|
|
20231027,111300,1737541500,24600,24600,24600,24600,272
|
|
20231027,111200,1730850300,24650,24650,24650,24650,10
|
|
20231027,111100,1730603800,24650,24650,24650,24650,1
|
|
20231027,111000,1730579150,24650,24650,24650,24650,53
|
|
20231027,110900,1729272700,24650,24650,24650,24650,248
|
|
20231027,110800,1723159500,24650,24650,24650,24650,144
|
|
20231027,110700,1719609900,24650,24650,24650,24650,6
|
|
20231027,110600,1719462000,24650,24650,24650,24650,100
|
|
20231027,110500,1716997000,24650,24650,24650,24650,63
|
|
20231027,110400,1715444050,24650,24600,24650,24600,1734
|
|
20231027,110300,1672727350,24600,24550,24600,24500,633
|
|
20231027,110200,1657186700,24500,24500,24500,24500,490
|
|
20231027,110100,1645181700,24500,24450,24500,24450,55
|
|
20231027,110000,1643836900,24500,24500,24500,24500,0
|
|
20231027,105900,1643836900,24500,24500,24500,24500,116
|
|
20231027,105800,1640994900,24450,24450,24450,24450,177
|
|
20231027,105700,1636667250,24450,24450,24450,24450,415
|
|
20231027,105600,1626520500,24450,24500,24500,24450,702
|
|
20231027,105500,1609322000,24550,24500,24550,24500,27
|
|
20231027,105400,1608659200,24550,24500,24550,24500,837
|
|
20231027,105300,1588152650,24500,24500,24500,24500,46
|
|
20231027,105200,1587025650,24450,24450,24450,24450,420
|
|
20231027,105100,1576756650,24450,24450,24450,24450,305
|
|
20231027,105000,1569299400,24450,24450,24450,24450,14
|
|
20231027,104900,1568957100,24450,24450,24450,24450,211
|
|
20231027,104800,1563798150,24450,24450,24450,24450,6
|
|
20231027,104700,1563651450,24450,24450,24450,24450,101
|
|
20231027,104600,1561182000,24450,24450,24450,24450,555
|
|
20231027,104500,1547612250,24450,24450,24450,24400,929
|
|
20231027,104400,1524921900,24500,24450,24500,24450,470
|
|
20231027,104300,1513430150,24450,24450,24450,24450,15
|
|
20231027,104200,1513063400,24450,24450,24500,24450,679
|
|
20231027,104100,1496461800,24500,24400,24500,24400,925
|
|
20231027,104000,1473862100,24400,24450,24450,24400,924
|
|
20231027,103900,1451292250,24450,24450,24450,24400,230
|
|
20231027,103800,1445679100,24400,24400,24400,24350,298
|
|
20231027,103700,1438410450,24350,24400,24400,24350,5
|
|
20231027,103600,1438288500,24400,24450,24450,24400,3351
|
|
20231027,103500,1356523600,24400,24400,24400,24400,310
|
|
20231027,103400,1348959600,24450,24450,24450,24450,2
|
|
20231027,103300,1348910700,24450,24400,24450,24400,685
|
|
20231027,103200,1332195950,24400,24400,24400,24400,1
|
|
20231027,103100,1332171550,24350,24350,24350,24350,125
|
|
20231027,103000,1329127800,24350,24350,24350,24350,82
|
|
20231027,102900,1327131100,24400,24350,24400,24350,31
|
|
20231027,102800,1326376200,24350,24350,24350,24300,300
|
|
20231027,102700,1319073050,24350,24400,24400,24350,212
|
|
20231027,102600,1313900850,24400,24350,24400,24350,51
|
|
20231027,102500,1312658950,24350,24350,24350,24350,350
|
|
20231027,102400,1304136450,24400,24400,24400,24400,38
|
|
20231027,102300,1303209250,24350,24350,24350,24350,350
|
|
20231027,102200,1294686750,24350,24350,24350,24300,1020
|
|
20231027,102100,1269869750,24350,24350,24350,24300,40
|
|
20231027,102000,1268896250,24300,24300,24350,24300,391
|
|
20231027,101900,1259394900,24200,24200,24200,24200,0
|
|
20231027,101800,1259394900,24200,24200,24200,24200,0
|
|
20231027,101700,1259394900,24200,24250,24250,24200,573
|
|
20231027,101600,1245510650,24250,24250,24250,24250,20
|
|
20231027,101500,1245025650,24250,24250,24250,24250,499
|
|
20231027,101400,1232924900,24200,24250,24250,24200,93
|
|
20231027,101300,1230673650,24250,24250,24250,24250,12
|
|
20231027,101200,1230382650,24250,24250,24250,24250,0
|
|
20231027,101100,1230382650,24250,24250,24250,24250,273
|
|
20231027,101000,1223762400,24250,24250,24250,24250,0
|
|
20231027,100900,1223762400,24250,24200,24250,24200,1180
|
|
20231027,100800,1195199650,24200,24200,24200,24200,13
|
|
20231027,100700,1194885050,24150,24150,24150,24150,0
|
|
20231027,100600,1194885050,24150,24150,24150,24150,367
|
|
20231027,100500,1186022000,24150,24150,24150,24150,15
|
|
20231027,100400,1185659750,24200,24100,24200,24100,138
|
|
20231027,100300,1182327950,24100,24100,24100,24100,0
|
|
20231027,100200,1182327950,24100,24150,24150,24100,165
|
|
20231027,100100,1178345800,24150,24100,24150,24100,230
|
|
20231027,100000,1172800350,24050,24100,24100,24050,7
|
|
20231027,095900,1172631700,24050,24050,24050,24050,1
|
|
20231027,095800,1172607650,24100,24100,24100,24100,1
|
|
20231027,095700,1172583550,24100,24100,24100,24100,127
|
|
20231027,095600,1169522850,24100,24100,24100,24100,1
|
|
20231027,095500,1169498750,24100,24100,24100,24100,3
|
|
20231027,095400,1169426450,24100,24150,24150,24100,257
|
|
20231027,095300,1163232500,24150,24250,24250,24150,732
|
|
20231027,095200,1145518650,24250,24200,24250,24200,517
|
|
20231027,095100,1133002100,24200,24250,24250,24200,90
|
|
20231027,095000,1130822600,24250,24150,24250,24150,1195
|
|
20231027,094900,1101920800,24050,24050,24050,24050,0
|
|
20231027,094800,1101920800,24050,24050,24050,24050,150
|
|
20231027,094700,1098313300,24200,24200,24200,24200,23
|
|
20231027,094600,1097756700,24000,24150,24150,24000,1516
|
|
20231027,094500,1061219750,24150,24050,24150,24050,1612
|
|
20231027,094400,1022415550,24000,24050,24050,24000,1486
|
|
20231027,094300,986727250,24050,24050,24050,24050,950
|
|
20231027,094200,963879750,24050,24050,24050,24050,590
|
|
20231027,094100,949690250,24100,24100,24100,24100,1016
|
|
20231027,094000,925204650,24150,24200,24200,24150,1360
|
|
20231027,093900,892359950,24200,24200,24200,24200,66
|
|
20231027,093800,890762750,24200,24200,24200,24200,59
|
|
20231027,093700,889334950,24200,24200,24200,24200,5
|
|
20231027,093600,889213950,24200,24250,24250,24200,54
|
|
20231027,093500,887906400,24250,24250,24250,24200,130
|
|
20231027,093400,884758450,24250,24200,24250,24150,511
|
|
20231027,093300,872404950,24200,24200,24200,24200,19
|
|
20231027,093200,871945150,24250,24250,24250,24200,173
|
|
20231027,093100,867749950,24250,24250,24250,24100,2238
|
|
20231027,093000,813735750,24200,24200,24200,24200,500
|
|
20231027,092900,801635750,24200,24250,24250,24200,731
|
|
20231027,092800,783944500,24250,24300,24300,24250,652
|
|
20231027,092700,768105900,24350,24350,24350,24350,1
|
|
20231027,092600,768081550,24350,24450,24450,24350,355
|
|
20231027,092500,759426900,24450,24400,24450,24400,22
|
|
20231027,092400,758889500,24450,24500,24500,24450,1452
|
|
20231027,092300,723340950,24550,24550,24550,24550,54
|
|
20231027,092200,722015250,24550,24550,24550,24550,305
|
|
20231027,092100,714527500,24550,24550,24550,24550,300
|
|
20231027,092000,707162500,24600,24600,24600,24600,104
|
|
20231027,091900,704604100,24600,24600,24600,24600,275
|
|
20231027,091800,697839100,24600,24550,24600,24550,643
|
|
20231027,091700,682045000,24550,24550,24550,24450,62
|
|
20231027,091600,680528900,24550,24450,24550,24450,2011
|
|
20231027,091500,631236400,24450,24450,24450,24450,25
|
|
20231027,091400,630625150,24450,24400,24450,24400,1585
|
|
20231027,091300,591894400,24400,24450,24500,24400,683
|
|
20231027,091200,575222500,24450,24200,24450,24200,2621
|
|
20231027,091100,511505100,24050,24350,24350,24000,8546
|
|
20231027,091000,305661100,24350,24350,24350,24350,808
|
|
20231027,090900,285986300,24400,24450,24550,24350,2121
|
|
20231027,090800,234224900,24500,24500,24500,24500,347
|
|
20231027,090700,225723400,24500,24500,24500,24500,329
|
|
20231027,090600,217662900,24500,24400,24500,24400,1603
|
|
20231027,090500,178489550,24400,24400,24400,24350,1736
|
|
20231027,090400,136131400,24400,24450,24450,24400,514
|
|
20231027,090300,123587050,24450,24450,24500,24400,1874
|
|
20231027,090200,77776300,24500,24650,24700,24500,760
|
|
20231027,090100,59106700,24650,24650,24750,24650,725
|
|
20231027,090000,41207600,24550,24400,24550,24400,1686
|