577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183400,10709449700,25850,25850,25850,25850,5911
|
|
20231030,183300,10709449700,25850,25850,25850,25850,0
|
|
20231030,183200,10709449700,25850,25850,25850,25850,0
|
|
20231030,183100,10709449700,25850,25850,25850,25850,0
|
|
20231030,183000,10709449700,25850,25850,25850,25850,0
|
|
20231030,182900,10709449700,25850,25850,25850,25850,0
|
|
20231030,182800,10709449700,25850,25850,25850,25850,0
|
|
20231030,182700,10709449700,25850,25850,25850,25850,0
|
|
20231030,182600,10709449700,25850,25850,25850,25850,0
|
|
20231030,182500,10709449700,25850,25850,25850,25850,0
|
|
20231030,182400,10709449700,25850,25850,25850,25850,0
|
|
20231030,182300,10709449700,25850,25850,25850,25850,0
|
|
20231030,182200,10709449700,25850,25850,25850,25850,0
|
|
20231030,182100,10709449700,25850,25850,25850,25850,0
|
|
20231030,182000,10709449700,25850,25850,25850,25850,0
|
|
20231030,181900,10709449700,25850,25850,25850,25850,0
|
|
20231030,181800,10709449700,25850,25850,25850,25850,0
|
|
20231030,181700,10709449700,25850,25850,25850,25850,0
|
|
20231030,181600,10709449700,25850,25850,25850,25850,0
|
|
20231030,181500,10709449700,25850,25850,25850,25850,0
|
|
20231030,181400,10709449700,25850,25850,25850,25850,0
|
|
20231030,181300,10709449700,25850,25850,25850,25850,0
|
|
20231030,181200,10709449700,25850,25850,25850,25850,0
|
|
20231030,181100,10709449700,25850,25850,25850,25850,0
|
|
20231030,181000,10709449700,25850,25850,25850,25850,0
|
|
20231030,180900,10709449700,25850,25850,25850,25850,0
|
|
20231030,180800,10709449700,25850,25850,25850,25850,0
|
|
20231030,180700,10709449700,25850,25850,25850,25850,0
|
|
20231030,180600,10709449700,25850,25850,25850,25850,0
|
|
20231030,180500,10709449700,25850,25850,25850,25850,0
|
|
20231030,180400,10709449700,25850,25850,25850,25850,5911
|
|
20231030,180300,10709449700,25850,25850,25850,25850,0
|
|
20231030,180200,10709449700,25850,25850,25850,25850,0
|
|
20231030,180100,10709449700,25850,25850,25850,25850,0
|
|
20231030,180000,10709449700,25850,25850,25850,25850,0
|
|
20231030,175900,10709449700,25850,25850,25850,25850,0
|
|
20231030,175800,10709449700,25850,25850,25850,25850,0
|
|
20231030,175700,10709449700,25850,25850,25850,25850,0
|
|
20231030,175600,10709449700,25850,25850,25850,25850,0
|
|
20231030,175500,10709449700,25850,25850,25850,25850,0
|
|
20231030,175400,10709449700,25850,25850,25850,25850,0
|
|
20231030,175300,10709449700,25850,25850,25850,25850,0
|
|
20231030,175200,10709449700,25850,25850,25850,25850,0
|
|
20231030,175100,10709449700,25850,25850,25850,25850,0
|
|
20231030,175000,10709449700,25850,25850,25850,25850,0
|
|
20231030,174900,10709449700,25850,25850,25850,25850,0
|
|
20231030,174800,10709449700,25850,25850,25850,25850,0
|
|
20231030,174700,10709449700,25850,25850,25850,25850,0
|
|
20231030,174600,10709449700,25850,25850,25850,25850,0
|
|
20231030,174500,10709449700,25850,25850,25850,25850,0
|
|
20231030,174400,10709449700,25850,25850,25850,25850,0
|
|
20231030,174300,10709449700,25850,25850,25850,25850,0
|
|
20231030,174200,10709449700,25850,25850,25850,25850,0
|
|
20231030,174100,10709449700,25850,25850,25850,25850,0
|
|
20231030,174000,10709449700,25850,25850,25850,25850,0
|
|
20231030,173900,10709449700,25850,25850,25850,25850,0
|
|
20231030,173800,10709449700,25850,25850,25850,25850,0
|
|
20231030,173700,10709449700,25850,25850,25850,25850,0
|
|
20231030,173600,10709449700,25850,25850,25850,25850,0
|
|
20231030,173500,10709449700,25850,25850,25850,25850,0
|
|
20231030,173400,10709449700,25850,25850,25850,25850,5911
|
|
20231030,173300,10709449700,25850,25850,25850,25850,0
|
|
20231030,173200,10709449700,25850,25850,25850,25850,0
|
|
20231030,173100,10709449700,25850,25850,25850,25850,0
|
|
20231030,173000,10709449700,25850,25850,25850,25850,0
|
|
20231030,172900,10709449700,25850,25850,25850,25850,0
|
|
20231030,172800,10709449700,25850,25850,25850,25850,0
|
|
20231030,172700,10709449700,25850,25850,25850,25850,0
|
|
20231030,172600,10709449700,25850,25850,25850,25850,0
|
|
20231030,172500,10709449700,25850,25850,25850,25850,0
|
|
20231030,172400,10709449700,25850,25850,25850,25850,0
|
|
20231030,172300,10709449700,25850,25850,25850,25850,0
|
|
20231030,172200,10709449700,25850,25850,25850,25850,0
|
|
20231030,172100,10709449700,25850,25850,25850,25850,0
|
|
20231030,172000,10709449700,25850,25850,25850,25850,0
|
|
20231030,171900,10709449700,25850,25850,25850,25850,0
|
|
20231030,171800,10709449700,25850,25850,25850,25850,0
|
|
20231030,171700,10709449700,25850,25850,25850,25850,0
|
|
20231030,171600,10709449700,25850,25850,25850,25850,0
|
|
20231030,171500,10709449700,25850,25850,25850,25850,0
|
|
20231030,171400,10709449700,25850,25850,25850,25850,0
|
|
20231030,171300,10709449700,25850,25850,25850,25850,0
|
|
20231030,171200,10709449700,25850,25850,25850,25850,0
|
|
20231030,171100,10709449700,25850,25850,25850,25850,0
|
|
20231030,171000,10709449700,25850,25850,25850,25850,0
|
|
20231030,170900,10709449700,25850,25850,25850,25850,0
|
|
20231030,170800,10709449700,25850,25850,25850,25850,0
|
|
20231030,170700,10709449700,25850,25850,25850,25850,0
|
|
20231030,170600,10709449700,25850,25850,25850,25850,0
|
|
20231030,170500,10709449700,25850,25850,25850,25850,0
|
|
20231030,170400,10709449700,25850,25850,25850,25850,5911
|
|
20231030,170300,10709449700,25850,25850,25850,25850,0
|
|
20231030,170200,10709449700,25850,25850,25850,25850,0
|
|
20231030,170100,10709449700,25850,25850,25850,25850,0
|
|
20231030,170000,10709449700,25850,25850,25850,25850,0
|
|
20231030,165900,10709449700,25850,25850,25850,25850,0
|
|
20231030,165800,10709449700,25850,25850,25850,25850,0
|
|
20231030,165700,10709449700,25850,25850,25850,25850,0
|
|
20231030,165600,10709449700,25850,25850,25850,25850,0
|
|
20231030,165500,10709449700,25850,25850,25850,25850,0
|
|
20231030,165400,10709449700,25850,25850,25850,25850,0
|
|
20231030,165300,10709449700,25850,25850,25850,25850,0
|
|
20231030,165200,10709449700,25850,25850,25850,25850,0
|
|
20231030,165100,10709449700,25850,25850,25850,25850,0
|
|
20231030,165000,10709449700,25850,25850,25850,25850,0
|
|
20231030,164900,10709449700,25850,25850,25850,25850,0
|
|
20231030,164800,10709449700,25850,25850,25850,25850,0
|
|
20231030,164700,10709449700,25850,25850,25850,25850,0
|
|
20231030,164600,10709449700,25850,25850,25850,25850,0
|
|
20231030,164500,10709449700,25850,25850,25850,25850,0
|
|
20231030,164400,10709449700,25850,25850,25850,25850,0
|
|
20231030,164300,10709449700,25850,25850,25850,25850,0
|
|
20231030,164200,10709449700,25850,25850,25850,25850,0
|
|
20231030,164100,10709449700,25850,25850,25850,25850,0
|
|
20231030,164000,10709449700,25850,25850,25850,25850,0
|
|
20231030,163900,10709449700,25850,25850,25850,25850,0
|
|
20231030,163800,10709449700,25850,25850,25850,25850,0
|
|
20231030,163700,10709449700,25850,25850,25850,25850,0
|
|
20231030,163600,10709449700,25850,25850,25850,25850,0
|
|
20231030,163500,10709449700,25850,25850,25850,25850,0
|
|
20231030,163400,10709449700,25850,25850,25850,25850,5911
|
|
20231030,163300,10709449700,25850,25850,25850,25850,0
|
|
20231030,163200,10709449700,25850,25850,25850,25850,0
|
|
20231030,163100,10709449700,25850,25850,25850,25850,0
|
|
20231030,163000,10709449700,25850,25850,25850,25850,0
|
|
20231030,162900,10709449700,25850,25850,25850,25850,0
|
|
20231030,162800,10709449700,25850,25850,25850,25850,0
|
|
20231030,162700,10709449700,25850,25850,25850,25850,0
|
|
20231030,162600,10709449700,25850,25850,25850,25850,0
|
|
20231030,162500,10709449700,25850,25850,25850,25850,0
|
|
20231030,162400,10709449700,25850,25850,25850,25850,0
|
|
20231030,162300,10709449700,25850,25850,25850,25850,0
|
|
20231030,162200,10709449700,25850,25850,25850,25850,0
|
|
20231030,162100,10709449700,25850,25850,25850,25850,0
|
|
20231030,162000,10709449700,25850,25850,25850,25850,0
|
|
20231030,161900,10709449700,25850,25850,25850,25850,0
|
|
20231030,161800,10709449700,25850,25850,25850,25850,0
|
|
20231030,161700,10709449700,25850,25850,25850,25850,0
|
|
20231030,161600,10709449700,25850,25850,25850,25850,0
|
|
20231030,161500,10709449700,25850,25850,25850,25850,0
|
|
20231030,161400,10709449700,25850,25850,25850,25850,0
|
|
20231030,161300,10709449700,25850,25850,25850,25850,0
|
|
20231030,161200,10709449700,25850,25850,25850,25850,0
|
|
20231030,161100,10709449700,25850,25850,25850,25850,0
|
|
20231030,161000,10709449700,25850,25850,25850,25850,0
|
|
20231030,160900,10709449700,25850,25850,25850,25850,0
|
|
20231030,160800,10709449700,25850,25850,25850,25850,0
|
|
20231030,160700,10709449700,25850,25850,25850,25850,0
|
|
20231030,160600,10709449700,25850,25850,25850,25850,0
|
|
20231030,160500,10709449700,25850,25850,25850,25850,0
|
|
20231030,160400,10709449700,25850,25850,25850,25850,5911
|
|
20231030,160300,10709449700,25850,25850,25850,25850,0
|
|
20231030,160200,10709449700,25850,25850,25850,25850,0
|
|
20231030,160100,10709449700,25850,25850,25850,25850,0
|
|
20231030,160000,10709449700,25850,25850,25850,25850,0
|
|
20231030,155900,10709449700,25850,25850,25850,25850,0
|
|
20231030,155800,10709449700,25850,25850,25850,25850,0
|
|
20231030,155700,10709449700,25850,25850,25850,25850,0
|
|
20231030,155600,10709449700,25850,25850,25850,25850,0
|
|
20231030,155500,10709449700,25850,25850,25850,25850,0
|
|
20231030,155400,10709449700,25850,25850,25850,25850,0
|
|
20231030,155300,10709449700,25850,25850,25850,25850,0
|
|
20231030,155200,10709449700,25850,25850,25850,25850,0
|
|
20231030,155100,10709449700,25850,25850,25850,25850,0
|
|
20231030,155000,10709449700,25850,25850,25850,25850,0
|
|
20231030,154900,10709449700,25850,25850,25850,25850,0
|
|
20231030,154800,10709449700,25850,25850,25850,25850,0
|
|
20231030,154700,10709449700,25850,25850,25850,25850,0
|
|
20231030,154600,10709449700,25850,25850,25850,25850,0
|
|
20231030,154500,10709449700,25850,25850,25850,25850,0
|
|
20231030,154400,10709449700,25850,25850,25850,25850,0
|
|
20231030,154300,10709449700,25850,25850,25850,25850,0
|
|
20231030,154200,10709449700,25850,25850,25850,25850,0
|
|
20231030,154100,10709449700,25850,25850,25850,25850,0
|
|
20231030,154000,10709449700,25850,25850,25850,25850,0
|
|
20231030,153900,10709449700,25850,25850,25850,25850,0
|
|
20231030,153800,10709449700,25850,25850,25850,25850,0
|
|
20231030,153700,10709449700,25850,25850,25850,25850,0
|
|
20231030,153600,10709449700,25850,25850,25850,25850,0
|
|
20231030,153500,10709449700,25850,25850,25850,25850,0
|
|
20231030,153400,10709449700,25850,25850,25850,25850,5911
|
|
20231030,153300,10709449700,25850,25850,25850,25850,0
|
|
20231030,153200,10709449700,25850,25850,25850,25850,0
|
|
20231030,153100,10709449700,25850,25850,25850,25850,0
|
|
20231030,153000,10709449700,25850,25850,25850,25850,5911
|
|
20231030,152900,10556650350,25800,25800,25800,25800,0
|
|
20231030,152800,10556650350,25800,25800,25800,25800,0
|
|
20231030,152700,10556650350,25800,25800,25800,25800,0
|
|
20231030,152600,10556650350,25800,25800,25800,25800,0
|
|
20231030,152500,10556650350,25800,25800,25800,25800,0
|
|
20231030,152400,10556650350,25800,25800,25800,25800,0
|
|
20231030,152300,10556650350,25800,25800,25800,25800,0
|
|
20231030,152200,10556650350,25800,25800,25800,25800,0
|
|
20231030,152100,10556650350,25800,25800,25800,25800,0
|
|
20231030,152000,10556650350,25800,25800,25800,25800,0
|
|
20231030,151900,10556650350,25800,25750,25800,25700,561
|
|
20231030,151800,10542200450,25800,25650,25850,25650,286
|
|
20231030,151700,10534833850,25700,25650,25700,25650,358
|
|
20231030,151600,10525635900,25650,25700,25850,25600,2854
|
|
20231030,151500,10452526150,25700,25750,25750,25700,727
|
|
20231030,151400,10433834450,25750,25850,25900,25750,865
|
|
20231030,151300,10411507500,25900,25950,26000,25900,785
|
|
20231030,151200,10391137100,25950,25900,25950,25850,483
|
|
20231030,151100,10378630000,25900,25900,25900,25900,109
|
|
20231030,151000,10375806900,25900,25850,25900,25850,63
|
|
20231030,150900,10374176450,25850,25800,25950,25800,796
|
|
20231030,150800,10353593300,25750,25750,25750,25750,10
|
|
20231030,150700,10353335800,25750,25700,25750,25700,457
|
|
20231030,150600,10341575250,25650,25700,25700,25650,1215
|
|
20231030,150500,10310407550,25700,25700,25750,25700,39
|
|
20231030,150400,10309404600,25700,25750,25750,25700,155
|
|
20231030,150300,10305420100,25700,25750,25750,25700,63
|
|
20231030,150200,10303800150,25650,25800,25800,25650,818
|
|
20231030,150100,10282751750,25750,25800,25800,25650,1223
|
|
20231030,150000,10251281150,25800,25850,25950,25800,175
|
|
20231030,145900,10246759950,25950,25950,25950,25850,477
|
|
20231030,145800,10234407900,25950,25900,26000,25800,324
|
|
20231030,145700,10226019300,25800,25650,25800,25600,1064
|
|
20231030,145600,10198746500,25650,25650,25650,25600,1099
|
|
20231030,145500,10170594900,25650,25750,25750,25600,3440
|
|
20231030,145400,10082449350,25800,25700,25800,25650,614
|
|
20231030,145300,10066662350,25700,25850,25900,25700,2361
|
|
20231030,145200,10005895550,25750,26000,26000,25750,1848
|
|
20231030,145100,9958165400,26000,25950,26100,25950,965
|
|
20231030,145000,9933106100,25950,26150,26150,25950,1426
|
|
20231030,144900,9895932800,26150,26150,26200,26100,1024
|
|
20231030,144800,9869135600,26150,26050,26200,26050,1694
|
|
20231030,144700,9824922000,26100,26050,26150,26000,1410
|
|
20231030,144600,9788117150,26100,26000,26100,25950,432
|
|
20231030,144500,9776875950,26000,25950,26000,25900,359
|
|
20231030,144400,9767549650,25900,25900,25900,25900,501
|
|
20231030,144300,9754573750,26000,26000,26050,26000,1169
|
|
20231030,144200,9724172600,26000,25850,26000,25850,1160
|
|
20231030,144100,9694132850,25800,25950,25950,25800,298
|
|
20231030,144000,9686426950,25950,25950,26000,25850,572
|
|
20231030,143900,9671606450,25950,26000,26000,25900,547
|
|
20231030,143800,9657412200,26000,26050,26150,26000,2232
|
|
20231030,143700,9599240800,26050,25800,26100,25800,4461
|
|
20231030,143600,9483394900,25700,25700,25750,25600,1475
|
|
20231030,143500,9445501300,25700,25650,25700,25650,226
|
|
20231030,143400,9439704300,25650,25700,25700,25650,603
|
|
20231030,143300,9424220300,25700,25500,25750,25500,1086
|
|
20231030,143200,9396463800,25400,25550,25550,25400,1961
|
|
20231030,143100,9346521300,25550,25550,25550,25500,1035
|
|
20231030,143000,9320091500,25550,25600,25600,25550,863
|
|
20231030,142900,9298028250,25600,25650,25800,25550,2670
|
|
20231030,142800,9229650550,25650,25750,25800,25600,1446
|
|
20231030,142700,9192493550,25750,25850,25950,25600,2081
|
|
20231030,142600,9138867650,25850,25750,25850,25750,535
|
|
20231030,142500,9125060850,25800,25800,25850,25750,409
|
|
20231030,142400,9114508550,25800,25800,25950,25750,920
|
|
20231030,142300,9090784200,25800,25900,25950,25800,561
|
|
20231030,142200,9076283050,25900,25850,25950,25550,8242
|
|
20231030,142100,8864096850,25850,25900,25950,25850,518
|
|
20231030,142000,8850677000,25850,25950,26100,25850,2368
|
|
20231030,141900,8789126200,25950,25800,25950,25700,2444
|
|
20231030,141800,8726079750,25750,25900,25950,25750,3610
|
|
20231030,141700,8632737150,25800,26150,26200,25750,9097
|
|
20231030,141600,8396505700,26150,26350,26400,26100,4265
|
|
20231030,141500,8284849600,26350,26450,26500,26350,1904
|
|
20231030,141400,8234584950,26500,26550,26600,26350,3573
|
|
20231030,141300,8139916400,26550,26450,26800,26300,12319
|
|
20231030,141200,7812471350,26350,26400,26450,26100,6397
|
|
20231030,141100,7644664400,26400,26600,26650,26250,7797
|
|
20231030,141000,7439097550,26650,26550,26900,26500,10259
|
|
20231030,140900,7165456400,26500,26950,27350,26350,37149
|
|
20231030,140800,6165303900,26950,26750,27050,26400,50437
|
|
20231030,140700,4813367250,26700,26250,26700,26050,36745
|
|
20231030,140600,3843931800,26250,26700,26800,26050,33011
|
|
20231030,140500,2968659300,27150,27150,27150,27150,0
|
|
20231030,140400,2968659300,27150,25750,27150,25700,30189
|
|
20231030,140300,2175465050,25750,25650,26200,25550,10467
|
|
20231030,140200,1905020100,25550,25600,25650,25550,937
|
|
20231030,140100,1881034750,25600,25650,25650,25600,1829
|
|
20231030,140000,1834159950,25600,25450,25650,25450,3525
|
|
20231030,135900,1744174350,25450,25400,25450,25400,53
|
|
20231030,135800,1742825550,25400,25400,25400,25400,75
|
|
20231030,135700,1740920550,25400,25400,25400,25400,147
|
|
20231030,135600,1737186750,25450,25450,25450,25450,100
|
|
20231030,135500,1734641750,25450,25450,25450,25450,50
|
|
20231030,135400,1733369250,25450,25450,25450,25450,105
|
|
20231030,135300,1730697000,25450,25500,25500,25450,420
|
|
20231030,135200,1720006300,25450,25450,25450,25450,718
|
|
20231030,135100,1701733200,25400,25400,25400,25400,610
|
|
20231030,135000,1686239200,25400,25400,25400,25400,100
|
|
20231030,134900,1683699200,25400,25400,25400,25400,49
|
|
20231030,134800,1682454600,25400,25350,25400,25350,112
|
|
20231030,134700,1679615350,25400,25400,25400,25400,1
|
|
20231030,134600,1679589950,25400,25400,25400,25400,0
|
|
20231030,134500,1679589950,25400,25400,25400,25400,0
|
|
20231030,134400,1679589950,25400,25400,25400,25400,13
|
|
20231030,134300,1679259750,25400,25400,25400,25400,0
|
|
20231030,134200,1679259750,25400,25400,25400,25400,63
|
|
20231030,134100,1677659550,25350,25350,25350,25350,10
|
|
20231030,134000,1677406050,25350,25350,25350,25350,0
|
|
20231030,133900,1677406050,25350,25350,25350,25350,0
|
|
20231030,133800,1677406050,25350,25350,25400,25350,253
|
|
20231030,133700,1670992250,25350,25350,25350,25350,45
|
|
20231030,133600,1669851500,25350,25350,25350,25350,0
|
|
20231030,133500,1669851500,25350,25350,25350,25350,50
|
|
20231030,133400,1668584000,25350,25400,25400,25350,12
|
|
20231030,133300,1668279700,25450,25450,25450,25450,0
|
|
20231030,133200,1668279700,25450,25450,25450,25400,2099
|
|
20231030,133100,1614878050,25400,25400,25400,25400,251
|
|
20231030,133000,1608502650,25350,25450,25450,25350,546
|
|
20231030,132900,1594635800,25450,25450,25500,25400,73
|
|
20231030,132800,1592777850,25450,25450,25450,25450,58
|
|
20231030,132700,1591301750,25450,25450,25450,25450,280
|
|
20231030,132600,1584175750,25450,25450,25450,25450,114
|
|
20231030,132500,1581274450,25450,25450,25450,25450,53
|
|
20231030,132400,1579925600,25450,25450,25450,25450,0
|
|
20231030,132300,1579925600,25450,25450,25450,25450,606
|
|
20231030,132200,1564502900,25500,25500,25500,25500,60
|
|
20231030,132100,1562972900,25450,25450,25450,25450,1
|
|
20231030,132000,1562947450,25500,25500,25500,25500,104
|
|
20231030,131900,1560295450,25450,25450,25450,25450,29
|
|
20231030,131800,1559557400,25450,25450,25450,25450,1190
|
|
20231030,131700,1529271900,25450,25450,25450,25450,200
|
|
20231030,131600,1524181900,25400,25400,25400,25400,8
|
|
20231030,131500,1523978700,25450,25400,25450,25400,1161
|
|
20231030,131400,1494489050,25400,25400,25400,25400,0
|
|
20231030,131300,1494489050,25400,25350,25400,25350,24
|
|
20231030,131200,1493880450,25350,25350,25350,25350,705
|
|
20231030,131100,1476008700,25300,25350,25350,25300,165
|
|
20231030,131000,1471830950,25350,25350,25350,25350,220
|
|
20231030,130900,1466253950,25350,25350,25350,25350,13
|
|
20231030,130800,1465924400,25350,25350,25350,25350,100
|
|
20231030,130700,1463389400,25350,25350,25350,25350,148
|
|
20231030,130600,1459637600,25300,25300,25300,25300,3
|
|
20231030,130500,1459561700,25350,25350,25350,25350,42
|
|
20231030,130400,1458497000,25350,25350,25350,25350,0
|
|
20231030,130300,1458497000,25350,25350,25350,25350,13
|
|
20231030,130200,1458167450,25350,25350,25350,25350,10
|
|
20231030,130100,1457913950,25350,25300,25350,25300,4
|
|
20231030,130000,1457812650,25300,25300,25300,25300,734
|
|
20231030,125900,1439242450,25300,25300,25300,25300,59
|
|
20231030,125800,1437749750,25300,25300,25300,25300,13
|
|
20231030,125700,1437420850,25300,25300,25300,25300,42
|
|
20231030,125600,1436358250,25300,25300,25300,25300,0
|
|
20231030,125500,1436358250,25300,25300,25300,25300,0
|
|
20231030,125400,1436358250,25300,25300,25300,25300,0
|
|
20231030,125300,1436358250,25300,25300,25300,25300,0
|
|
20231030,125200,1436358250,25300,25300,25300,25300,10
|
|
20231030,125100,1436105250,25300,25300,25300,25300,13
|
|
20231030,125000,1435776350,25250,25250,25250,25250,0
|
|
20231030,124900,1435776350,25250,25250,25250,25250,2
|
|
20231030,124800,1435725850,25250,25250,25250,25250,50
|
|
20231030,124700,1434463350,25300,25300,25300,25300,0
|
|
20231030,124600,1434463350,25300,25300,25300,25300,0
|
|
20231030,124500,1434463350,25300,25300,25300,25300,0
|
|
20231030,124400,1434463350,25300,25300,25300,25300,200
|
|
20231030,124300,1429403350,25300,25300,25300,25300,5
|
|
20231030,124200,1429276850,25250,25250,25250,25250,500
|
|
20231030,124100,1416651850,25250,25300,25300,25250,69
|
|
20231030,124000,1414909100,25300,25300,25300,25300,0
|
|
20231030,123900,1414909100,25300,25300,25300,25300,48
|
|
20231030,123800,1413694700,25250,25300,25300,25250,108
|
|
20231030,123700,1410962650,25300,25300,25300,25300,3
|
|
20231030,123600,1410886750,25300,25300,25300,25300,2
|
|
20231030,123500,1410836150,25250,25250,25250,25250,3
|
|
20231030,123400,1410760400,25350,25350,25350,25350,0
|
|
20231030,123300,1410760400,25350,25300,25350,25300,105
|
|
20231030,123200,1408103650,25300,25300,25300,25300,24
|
|
20231030,123100,1407496450,25300,25300,25300,25300,5
|
|
20231030,123000,1407369950,25300,25300,25300,25300,486
|
|
20231030,122900,1395074150,25300,25300,25300,25300,729
|
|
20231030,122800,1376630450,25250,25250,25250,25250,0
|
|
20231030,122700,1376630450,25250,25250,25250,25250,486
|
|
20231030,122600,1364358950,25250,25250,25250,25250,1
|
|
20231030,122500,1364333700,25300,25300,25300,25300,50
|
|
20231030,122400,1363068700,25300,25300,25300,25300,63
|
|
20231030,122300,1361474800,25300,25300,25300,25300,50
|
|
20231030,122200,1360209800,25300,25300,25300,25300,0
|
|
20231030,122100,1360209800,25300,25300,25300,25300,50
|
|
20231030,122000,1358944800,25300,25300,25300,25300,51
|
|
20231030,121900,1357654500,25300,25300,25300,25300,140
|
|
20231030,121800,1354112500,25300,25300,25300,25300,100
|
|
20231030,121700,1351582500,25300,25300,25300,25300,180
|
|
20231030,121600,1347028500,25300,25250,25300,25250,5
|
|
20231030,121500,1346902050,25250,25250,25250,25250,0
|
|
20231030,121400,1346902050,25250,25250,25250,25250,2
|
|
20231030,121300,1346851550,25200,25200,25200,25200,1
|
|
20231030,121200,1346826350,25250,25250,25250,25250,311
|
|
20231030,121100,1338973600,25250,25250,25250,25250,50
|
|
20231030,121000,1337711100,25250,25250,25250,25250,55
|
|
20231030,120900,1336322350,25200,25200,25200,25200,50
|
|
20231030,120800,1335062350,25200,25200,25200,25200,46
|
|
20231030,120700,1333903150,25200,25250,25250,25200,1525
|
|
20231030,120600,1295446900,25250,25250,25250,25250,475
|
|
20231030,120500,1283453150,25300,25300,25300,25300,100
|
|
20231030,120400,1280923150,25300,25300,25300,25300,68
|
|
20231030,120300,1279202750,25300,25300,25300,25300,99
|
|
20231030,120200,1276698050,25300,25300,25300,25300,2
|
|
20231030,120100,1276647450,25250,25300,25300,25250,109
|
|
20231030,120000,1273889800,25300,25300,25300,25300,1
|
|
20231030,115900,1273864500,25250,25250,25250,25250,124
|
|
20231030,115800,1270733500,25200,25200,25200,25200,335
|
|
20231030,115700,1262291500,25200,25150,25200,25150,59
|
|
20231030,115600,1260805100,25200,25150,25200,25150,61
|
|
20231030,115500,1259267950,25150,25150,25150,25150,1
|
|
20231030,115400,1259242800,25150,25150,25150,25150,2190
|
|
20231030,115300,1204164300,25150,25150,25150,25150,50
|
|
20231030,115200,1202906800,25150,25200,25200,25150,310
|
|
20231030,115100,1195107800,25200,25200,25200,25200,202
|
|
20231030,115000,1190017400,25200,25200,25250,25200,164
|
|
20231030,114900,1185883950,25200,25200,25200,25200,20
|
|
20231030,114800,1185379950,25200,25200,25200,25200,76
|
|
20231030,114700,1183464750,25200,25200,25200,25200,60
|
|
20231030,114600,1181952750,25150,25150,25150,25150,0
|
|
20231030,114500,1181952750,25150,25150,25150,25150,0
|
|
20231030,114400,1181952750,25150,25150,25150,25150,0
|
|
20231030,114300,1181952750,25150,25200,25200,25150,199
|
|
20231030,114200,1176939500,25200,25250,25250,25200,4
|
|
20231030,114100,1176838600,25200,25200,25200,25200,0
|
|
20231030,114000,1176838600,25200,25250,25250,25200,506
|
|
20231030,113900,1164087100,25200,25250,25250,25200,151
|
|
20231030,113800,1160274400,25250,25200,25250,25200,62
|
|
20231030,113700,1158711450,25200,25200,25200,25200,0
|
|
20231030,113600,1158711450,25200,25250,25250,25200,34
|
|
20231030,113500,1157853100,25250,25250,25250,25250,76
|
|
20231030,113400,1155934100,25200,25200,25200,25200,0
|
|
20231030,113300,1155934100,25200,25250,25250,25200,75
|
|
20231030,113200,1154041350,25250,25200,25250,25200,198
|
|
20231030,113100,1149051600,25200,25200,25200,25200,0
|
|
20231030,113000,1149051600,25200,25200,25200,25200,0
|
|
20231030,112900,1149051600,25200,25200,25200,25200,24
|
|
20231030,112800,1148446800,25200,25200,25200,25200,0
|
|
20231030,112700,1148446800,25200,25200,25200,25200,67
|
|
20231030,112600,1146758400,25200,25200,25200,25200,844
|
|
20231030,112500,1125489600,25200,25200,25200,25200,35
|
|
20231030,112400,1124607600,25200,25200,25200,25200,0
|
|
20231030,112300,1124607600,25200,25250,25250,25200,14
|
|
20231030,112200,1124254150,25200,25200,25200,25200,0
|
|
20231030,112100,1124254150,25200,25200,25200,25200,1
|
|
20231030,112000,1124228950,25200,25200,25200,25200,5
|
|
20231030,111900,1124102950,25200,25150,25200,25150,332
|
|
20231030,111800,1115738850,25100,25150,25150,25100,136
|
|
20231030,111700,1112318500,25200,25200,25200,25200,126
|
|
20231030,111600,1109143300,25150,25200,25200,25150,52
|
|
20231030,111500,1107833000,25200,25200,25200,25200,50
|
|
20231030,111400,1106573000,25200,25200,25200,25200,13
|
|
20231030,111300,1106245400,25150,25150,25150,25150,100
|
|
20231030,111200,1103730400,25150,25150,25150,25150,50
|
|
20231030,111100,1102472900,25150,25150,25150,25150,50
|
|
20231030,111000,1101215400,25150,25150,25150,25150,300
|
|
20231030,110900,1093670400,25150,25150,25150,25150,0
|
|
20231030,110800,1093670400,25150,25150,25150,25150,64
|
|
20231030,110700,1092060800,25150,25150,25150,25150,718
|
|
20231030,110600,1074003100,25150,25150,25150,25150,0
|
|
20231030,110500,1074003100,25150,25200,25200,25150,100
|
|
20231030,110400,1071486450,25200,25200,25200,25200,19
|
|
20231030,110300,1071007650,25150,25250,25250,25150,26
|
|
20231030,110200,1070353650,25200,25250,25250,25200,58
|
|
20231030,110100,1068891800,25250,25200,25250,25200,270
|
|
20231030,110000,1062084900,25200,25200,25200,25200,82
|
|
20231030,105900,1060018500,25200,25150,25200,25150,244
|
|
20231030,105800,1053878850,25150,25150,25150,25150,327
|
|
20231030,105700,1045654800,25150,25150,25150,25150,160
|
|
20231030,105600,1041630800,25150,25150,25150,25150,299
|
|
20231030,105500,1034110950,25150,25150,25200,25150,125
|
|
20231030,105400,1030966550,25150,25150,25150,25150,351
|
|
20231030,105300,1022138900,25150,25150,25150,25150,50
|
|
20231030,105200,1020881400,25150,25150,25150,25150,120
|
|
20231030,105100,1017863400,25150,25150,25150,25150,261
|
|
20231030,105000,1011299250,25150,25200,25200,25150,11
|
|
20231030,104900,1011022500,25150,25150,25150,25150,421
|
|
20231030,104800,1000434350,25150,25100,25150,25100,23
|
|
20231030,104700,999856400,25100,25100,25100,25100,0
|
|
20231030,104600,999856400,25100,25100,25100,25100,1
|
|
20231030,104500,999831300,25100,25100,25100,25100,0
|
|
20231030,104400,999831300,25100,25100,25100,25100,234
|
|
20231030,104300,993957900,25050,25050,25050,25050,730
|
|
20231030,104200,975671400,25000,25100,25100,25000,301
|
|
20231030,104100,968136400,25100,25050,25100,25000,197
|
|
20231030,104000,963197050,25050,25050,25050,25000,68
|
|
20231030,103900,961496150,25000,25000,25000,25000,50
|
|
20231030,103800,960246150,25000,25000,25000,25000,214
|
|
20231030,103700,954896150,25000,25050,25050,25000,151
|
|
20231030,103600,951118650,25050,25050,25050,25050,14
|
|
20231030,103500,950767950,25000,25000,25000,25000,6
|
|
20231030,103400,950617950,25000,25000,25000,25000,103
|
|
20231030,103300,948042950,25000,25000,25000,25000,10
|
|
20231030,103200,947792950,25100,25100,25100,25100,2
|
|
20231030,103100,947742750,25100,25050,25100,25050,607
|
|
20231030,103000,932536750,25050,25000,25050,25000,6
|
|
20231030,102900,932386700,25050,25050,25050,25050,6
|
|
20231030,102800,932236400,25000,25000,25000,25000,84
|
|
20231030,102700,930136400,25000,25000,25000,25000,19
|
|
20231030,102600,929661400,24950,24950,24950,24950,126
|
|
20231030,102500,926517700,24900,24900,24900,24900,143
|
|
20231030,102400,922957000,24850,24850,24850,24850,1
|
|
20231030,102300,922932150,24850,24850,24850,24850,155
|
|
20231030,102200,919080400,24800,24850,24850,24800,1422
|
|
20231030,102100,883814650,24850,24850,24850,24850,57
|
|
20231030,102000,882398200,24850,24900,24900,24850,1422
|
|
20231030,101900,846990550,24950,24900,24950,24900,21
|
|
20231030,101800,846466650,24950,24950,24950,24950,146
|
|
20231030,101700,842823950,25000,25000,25000,25000,53
|
|
20231030,101600,841498950,25000,24950,25000,24950,412
|
|
20231030,101500,831219300,24950,25000,25000,24900,1391
|
|
20231030,101400,796510550,25000,25050,25100,25000,839
|
|
20231030,101300,775517100,25100,25100,25100,25100,15
|
|
20231030,101200,775140600,25100,25100,25100,25100,0
|
|
20231030,101100,775140600,25100,25100,25100,25100,0
|
|
20231030,101000,775140600,25100,25100,25100,25100,79
|
|
20231030,100900,773157700,25150,25100,25150,25100,1010
|
|
20231030,100800,747763300,25100,25050,25100,25050,199
|
|
20231030,100700,742773350,25050,25050,25050,25050,310
|
|
20231030,100600,735007850,25100,25100,25150,25100,1173
|
|
20231030,100500,705565500,25100,25100,25100,25100,1080
|
|
20231030,100400,678457500,25050,25050,25100,25050,1086
|
|
20231030,100300,651252100,25000,25000,25050,25000,1057
|
|
20231030,100200,624824400,25000,24850,25000,24850,2263
|
|
20231030,100100,568463100,24850,24850,24850,24850,1403
|
|
20231030,100000,533598550,24850,24900,24900,24850,87
|
|
20231030,095900,531436550,24900,24900,24900,24900,0
|
|
20231030,095800,531436550,24900,24850,24900,24850,286
|
|
20231030,095700,524329400,24850,24850,24850,24850,127
|
|
20231030,095600,521173450,24800,24800,24800,24800,5
|
|
20231030,095500,521049450,24800,24800,24800,24800,5
|
|
20231030,095400,520925450,24800,24850,24850,24800,74
|
|
20231030,095300,519090000,24800,24800,24800,24800,0
|
|
20231030,095200,519090000,24800,24850,24850,24800,2
|
|
20231030,095100,519040350,24850,24850,24850,24850,67
|
|
20231030,095000,517375400,24900,24850,24900,24850,1493
|
|
20231030,094900,480274300,24800,24800,24850,24750,794
|
|
20231030,094800,460583100,24750,24750,24750,24750,521
|
|
20231030,094700,447688350,24800,24800,24800,24800,0
|
|
20231030,094600,447688350,24800,24750,24800,24700,99
|
|
20231030,094500,445235800,24750,24750,24800,24750,103
|
|
20231030,094400,442686450,24750,24700,24750,24700,1162
|
|
20231030,094300,413962500,24750,24700,24750,24700,40
|
|
20231030,094200,412973650,24750,24700,24750,24700,205
|
|
20231030,094100,407909900,24750,24700,24750,24700,142
|
|
20231030,094000,404401200,24700,24700,24700,24700,25
|
|
20231030,093900,403783700,24700,24700,24700,24700,150
|
|
20231030,093800,400078700,24700,24700,24700,24700,10
|
|
20231030,093700,399831700,24700,24700,24700,24700,12
|
|
20231030,093600,399535300,24700,24750,24750,24650,456
|
|
20231030,093500,388292050,24750,24750,24750,24750,2
|
|
20231030,093400,388242550,24700,24700,24700,24700,54
|
|
20231030,093300,386908750,24750,24700,24750,24700,32
|
|
20231030,093200,386118300,24700,24650,24700,24650,23
|
|
20231030,093100,385551300,24650,24650,24650,24650,85
|
|
20231030,093000,383456050,24550,24600,24650,24550,110
|
|
20231030,092900,380755100,24600,24650,24650,24600,139
|
|
20231030,092800,377334950,24650,24600,24650,24600,163
|
|
20231030,092700,373325000,24650,24600,24650,24600,42
|
|
20231030,092600,372291700,24600,24600,24600,24600,20
|
|
20231030,092500,371799700,24600,24600,24600,24600,2
|
|
20231030,092400,371750500,24650,24750,24750,24600,1628
|
|
20231030,092300,331568900,24750,24650,24750,24650,1114
|
|
20231030,092200,303997550,24700,24650,24750,24650,1053
|
|
20231030,092100,277968500,24650,24600,24650,24600,955
|
|
20231030,092000,254454050,24600,24500,24600,24500,578
|
|
20231030,091900,240275050,24450,24400,24450,24400,115
|
|
20231030,091800,237466450,24450,24400,24450,24400,62
|
|
20231030,091700,235951200,24400,24400,24400,24400,100
|
|
20231030,091600,233511200,24400,24400,24400,24400,4
|
|
20231030,091500,233413600,24400,24400,24400,24400,8
|
|
20231030,091400,233218400,24400,24400,24400,24400,12
|
|
20231030,091300,232925600,24400,24400,24400,24400,101
|
|
20231030,091200,230461200,24400,24400,24400,24400,0
|
|
20231030,091100,230461200,24400,24400,24400,24400,29
|
|
20231030,091000,229753600,24400,24400,24400,24400,120
|
|
20231030,090900,226825600,24400,24450,24450,24400,1334
|
|
20231030,090800,194229350,24500,24500,24500,24500,191
|
|
20231030,090700,189549850,24500,24550,24550,24500,728
|
|
20231030,090600,171694350,24550,24600,24600,24550,698
|
|
20231030,090500,154557450,24550,24600,24600,24550,700
|
|
20231030,090400,137357450,24550,24550,24550,24550,251
|
|
20231030,090300,131195400,24550,24600,24600,24500,1334
|
|
20231030,090200,98445500,24550,24650,24650,24550,801
|
|
20231030,090100,78751200,24600,24500,24600,24500,614
|
|
20231030,090000,63670700,24450,24700,24750,24450,2534
|