618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,191400,6037346500,27250,27250,27250,27250,0
|
|
20231006,191300,6037346500,27250,27250,27250,27250,0
|
|
20231006,191200,6037346500,27250,27250,27250,27250,0
|
|
20231006,191100,6037346500,27250,27250,27250,27250,0
|
|
20231006,191000,6037346500,27250,27250,27250,27250,0
|
|
20231006,190900,6037346500,27250,27250,27250,27250,0
|
|
20231006,190800,6037346500,27250,27250,27250,27250,0
|
|
20231006,190700,6037346500,27250,27250,27250,27250,0
|
|
20231006,190600,6037346500,27250,27250,27250,27250,0
|
|
20231006,190500,6037346500,27250,27250,27250,27250,0
|
|
20231006,190400,6037346500,27250,27250,27250,27250,0
|
|
20231006,190300,6037346500,27250,27250,27250,27250,0
|
|
20231006,190200,6037346500,27250,27250,27250,27250,0
|
|
20231006,190100,6037346500,27250,27250,27250,27250,0
|
|
20231006,190000,6037346500,27250,27250,27250,27250,0
|
|
20231006,185900,6037346500,27250,27250,27250,27250,0
|
|
20231006,185800,6037346500,27250,27250,27250,27250,0
|
|
20231006,185700,6037346500,27250,27250,27250,27250,0
|
|
20231006,185600,6037346500,27250,27250,27250,27250,0
|
|
20231006,185500,6037346500,27250,27250,27250,27250,0
|
|
20231006,185400,6037346500,27250,27250,27250,27250,0
|
|
20231006,185300,6037346500,27250,27250,27250,27250,0
|
|
20231006,185200,6037346500,27250,27250,27250,27250,0
|
|
20231006,185100,6037346500,27250,27250,27250,27250,0
|
|
20231006,185000,6037346500,27250,27250,27250,27250,0
|
|
20231006,184900,6037346500,27250,27250,27250,27250,0
|
|
20231006,184800,6037346500,27250,27250,27250,27250,0
|
|
20231006,184700,6037346500,27250,27250,27250,27250,0
|
|
20231006,184600,6037346500,27250,27250,27250,27250,0
|
|
20231006,184500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,184400,6037346500,27250,27250,27250,27250,0
|
|
20231006,184300,6037346500,27250,27250,27250,27250,0
|
|
20231006,184200,6037346500,27250,27250,27250,27250,0
|
|
20231006,184100,6037346500,27250,27250,27250,27250,0
|
|
20231006,184000,6037346500,27250,27250,27250,27250,0
|
|
20231006,183900,6037346500,27250,27250,27250,27250,0
|
|
20231006,183800,6037346500,27250,27250,27250,27250,0
|
|
20231006,183700,6037346500,27250,27250,27250,27250,0
|
|
20231006,183600,6037346500,27250,27250,27250,27250,0
|
|
20231006,183500,6037346500,27250,27250,27250,27250,0
|
|
20231006,183400,6037346500,27250,27250,27250,27250,0
|
|
20231006,183300,6037346500,27250,27250,27250,27250,0
|
|
20231006,183200,6037346500,27250,27250,27250,27250,0
|
|
20231006,183100,6037346500,27250,27250,27250,27250,0
|
|
20231006,183000,6037346500,27250,27250,27250,27250,0
|
|
20231006,182900,6037346500,27250,27250,27250,27250,0
|
|
20231006,182800,6037346500,27250,27250,27250,27250,0
|
|
20231006,182700,6037346500,27250,27250,27250,27250,0
|
|
20231006,182600,6037346500,27250,27250,27250,27250,0
|
|
20231006,182500,6037346500,27250,27250,27250,27250,0
|
|
20231006,182400,6037346500,27250,27250,27250,27250,0
|
|
20231006,182300,6037346500,27250,27250,27250,27250,0
|
|
20231006,182200,6037346500,27250,27250,27250,27250,0
|
|
20231006,182100,6037346500,27250,27250,27250,27250,0
|
|
20231006,182000,6037346500,27250,27250,27250,27250,0
|
|
20231006,181900,6037346500,27250,27250,27250,27250,0
|
|
20231006,181800,6037346500,27250,27250,27250,27250,0
|
|
20231006,181700,6037346500,27250,27250,27250,27250,0
|
|
20231006,181600,6037346500,27250,27250,27250,27250,0
|
|
20231006,181500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,181400,6037346500,27250,27250,27250,27250,0
|
|
20231006,181300,6037346500,27250,27250,27250,27250,0
|
|
20231006,181200,6037346500,27250,27250,27250,27250,0
|
|
20231006,181100,6037346500,27250,27250,27250,27250,0
|
|
20231006,181000,6037346500,27250,27250,27250,27250,0
|
|
20231006,180900,6037346500,27250,27250,27250,27250,0
|
|
20231006,180800,6037346500,27250,27250,27250,27250,0
|
|
20231006,180700,6037346500,27250,27250,27250,27250,0
|
|
20231006,180600,6037346500,27250,27250,27250,27250,0
|
|
20231006,180500,6037346500,27250,27250,27250,27250,0
|
|
20231006,180400,6037346500,27250,27250,27250,27250,0
|
|
20231006,180300,6037346500,27250,27250,27250,27250,0
|
|
20231006,180200,6037346500,27250,27250,27250,27250,0
|
|
20231006,180100,6037346500,27250,27250,27250,27250,0
|
|
20231006,180000,6037346500,27250,27250,27250,27250,0
|
|
20231006,175900,6037346500,27250,27250,27250,27250,0
|
|
20231006,175800,6037346500,27250,27250,27250,27250,0
|
|
20231006,175700,6037346500,27250,27250,27250,27250,0
|
|
20231006,175600,6037346500,27250,27250,27250,27250,0
|
|
20231006,175500,6037346500,27250,27250,27250,27250,0
|
|
20231006,175400,6037346500,27250,27250,27250,27250,0
|
|
20231006,175300,6037346500,27250,27250,27250,27250,0
|
|
20231006,175200,6037346500,27250,27250,27250,27250,0
|
|
20231006,175100,6037346500,27250,27250,27250,27250,0
|
|
20231006,175000,6037346500,27250,27250,27250,27250,0
|
|
20231006,174900,6037346500,27250,27250,27250,27250,0
|
|
20231006,174800,6037346500,27250,27250,27250,27250,0
|
|
20231006,174700,6037346500,27250,27250,27250,27250,0
|
|
20231006,174600,6037346500,27250,27250,27250,27250,0
|
|
20231006,174500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,174400,6037346500,27250,27250,27250,27250,0
|
|
20231006,174300,6037346500,27250,27250,27250,27250,0
|
|
20231006,174200,6037346500,27250,27250,27250,27250,0
|
|
20231006,174100,6037346500,27250,27250,27250,27250,0
|
|
20231006,174000,6037346500,27250,27250,27250,27250,0
|
|
20231006,173900,6037346500,27250,27250,27250,27250,0
|
|
20231006,173800,6037346500,27250,27250,27250,27250,0
|
|
20231006,173700,6037346500,27250,27250,27250,27250,0
|
|
20231006,173600,6037346500,27250,27250,27250,27250,0
|
|
20231006,173500,6037346500,27250,27250,27250,27250,0
|
|
20231006,173400,6037346500,27250,27250,27250,27250,0
|
|
20231006,173300,6037346500,27250,27250,27250,27250,0
|
|
20231006,173200,6037346500,27250,27250,27250,27250,0
|
|
20231006,173100,6037346500,27250,27250,27250,27250,0
|
|
20231006,173000,6037346500,27250,27250,27250,27250,0
|
|
20231006,172900,6037346500,27250,27250,27250,27250,0
|
|
20231006,172800,6037346500,27250,27250,27250,27250,0
|
|
20231006,172700,6037346500,27250,27250,27250,27250,0
|
|
20231006,172600,6037346500,27250,27250,27250,27250,0
|
|
20231006,172500,6037346500,27250,27250,27250,27250,0
|
|
20231006,172400,6037346500,27250,27250,27250,27250,0
|
|
20231006,172300,6037346500,27250,27250,27250,27250,0
|
|
20231006,172200,6037346500,27250,27250,27250,27250,0
|
|
20231006,172100,6037346500,27250,27250,27250,27250,0
|
|
20231006,172000,6037346500,27250,27250,27250,27250,0
|
|
20231006,171900,6037346500,27250,27250,27250,27250,0
|
|
20231006,171800,6037346500,27250,27250,27250,27250,0
|
|
20231006,171700,6037346500,27250,27250,27250,27250,0
|
|
20231006,171600,6037346500,27250,27250,27250,27250,0
|
|
20231006,171500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,171400,6037346500,27250,27250,27250,27250,0
|
|
20231006,171300,6037346500,27250,27250,27250,27250,0
|
|
20231006,171200,6037346500,27250,27250,27250,27250,0
|
|
20231006,171100,6037346500,27250,27250,27250,27250,0
|
|
20231006,171000,6037346500,27250,27250,27250,27250,0
|
|
20231006,170900,6037346500,27250,27250,27250,27250,0
|
|
20231006,170800,6037346500,27250,27250,27250,27250,0
|
|
20231006,170700,6037346500,27250,27250,27250,27250,0
|
|
20231006,170600,6037346500,27250,27250,27250,27250,0
|
|
20231006,170500,6037346500,27250,27250,27250,27250,0
|
|
20231006,170400,6037346500,27250,27250,27250,27250,0
|
|
20231006,170300,6037346500,27250,27250,27250,27250,0
|
|
20231006,170200,6037346500,27250,27250,27250,27250,0
|
|
20231006,170100,6037346500,27250,27250,27250,27250,0
|
|
20231006,170000,6037346500,27250,27250,27250,27250,0
|
|
20231006,165900,6037346500,27250,27250,27250,27250,0
|
|
20231006,165800,6037346500,27250,27250,27250,27250,0
|
|
20231006,165700,6037346500,27250,27250,27250,27250,0
|
|
20231006,165600,6037346500,27250,27250,27250,27250,0
|
|
20231006,165500,6037346500,27250,27250,27250,27250,0
|
|
20231006,165400,6037346500,27250,27250,27250,27250,0
|
|
20231006,165300,6037346500,27250,27250,27250,27250,0
|
|
20231006,165200,6037346500,27250,27250,27250,27250,0
|
|
20231006,165100,6037346500,27250,27250,27250,27250,0
|
|
20231006,165000,6037346500,27250,27250,27250,27250,0
|
|
20231006,164900,6037346500,27250,27250,27250,27250,0
|
|
20231006,164800,6037346500,27250,27250,27250,27250,0
|
|
20231006,164700,6037346500,27250,27250,27250,27250,0
|
|
20231006,164600,6037346500,27250,27250,27250,27250,0
|
|
20231006,164500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,164400,6037346500,27250,27250,27250,27250,0
|
|
20231006,164300,6037346500,27250,27250,27250,27250,0
|
|
20231006,164200,6037346500,27250,27250,27250,27250,0
|
|
20231006,164100,6037346500,27250,27250,27250,27250,0
|
|
20231006,164000,6037346500,27250,27250,27250,27250,0
|
|
20231006,163900,6037346500,27250,27250,27250,27250,0
|
|
20231006,163800,6037346500,27250,27250,27250,27250,0
|
|
20231006,163700,6037346500,27250,27250,27250,27250,0
|
|
20231006,163600,6037346500,27250,27250,27250,27250,0
|
|
20231006,163500,6037346500,27250,27250,27250,27250,0
|
|
20231006,163400,6037346500,27250,27250,27250,27250,0
|
|
20231006,163300,6037346500,27250,27250,27250,27250,0
|
|
20231006,163200,6037346500,27250,27250,27250,27250,0
|
|
20231006,163100,6037346500,27250,27250,27250,27250,0
|
|
20231006,163000,6037346500,27250,27250,27250,27250,0
|
|
20231006,162900,6037346500,27250,27250,27250,27250,0
|
|
20231006,162800,6037346500,27250,27250,27250,27250,0
|
|
20231006,162700,6037346500,27250,27250,27250,27250,0
|
|
20231006,162600,6037346500,27250,27250,27250,27250,0
|
|
20231006,162500,6037346500,27250,27250,27250,27250,0
|
|
20231006,162400,6037346500,27250,27250,27250,27250,0
|
|
20231006,162300,6037346500,27250,27250,27250,27250,0
|
|
20231006,162200,6037346500,27250,27250,27250,27250,0
|
|
20231006,162100,6037346500,27250,27250,27250,27250,0
|
|
20231006,162000,6037346500,27250,27250,27250,27250,0
|
|
20231006,161900,6037346500,27250,27250,27250,27250,0
|
|
20231006,161800,6037346500,27250,27250,27250,27250,0
|
|
20231006,161700,6037346500,27250,27250,27250,27250,0
|
|
20231006,161600,6037346500,27250,27250,27250,27250,0
|
|
20231006,161500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,161400,6037346500,27250,27250,27250,27250,0
|
|
20231006,161300,6037346500,27250,27250,27250,27250,0
|
|
20231006,161200,6037346500,27250,27250,27250,27250,0
|
|
20231006,161100,6037346500,27250,27250,27250,27250,0
|
|
20231006,161000,6037346500,27250,27250,27250,27250,0
|
|
20231006,160900,6037346500,27250,27250,27250,27250,0
|
|
20231006,160800,6037346500,27250,27250,27250,27250,0
|
|
20231006,160700,6037346500,27250,27250,27250,27250,0
|
|
20231006,160600,6037346500,27250,27250,27250,27250,0
|
|
20231006,160500,6037346500,27250,27250,27250,27250,0
|
|
20231006,160400,6037346500,27250,27250,27250,27250,0
|
|
20231006,160300,6037346500,27250,27250,27250,27250,0
|
|
20231006,160200,6037346500,27250,27250,27250,27250,0
|
|
20231006,160100,6037346500,27250,27250,27250,27250,0
|
|
20231006,160000,6037346500,27250,27250,27250,27250,0
|
|
20231006,155900,6037346500,27250,27250,27250,27250,0
|
|
20231006,155800,6037346500,27250,27250,27250,27250,0
|
|
20231006,155700,6037346500,27250,27250,27250,27250,0
|
|
20231006,155600,6037346500,27250,27250,27250,27250,0
|
|
20231006,155500,6037346500,27250,27250,27250,27250,0
|
|
20231006,155400,6037346500,27250,27250,27250,27250,0
|
|
20231006,155300,6037346500,27250,27250,27250,27250,0
|
|
20231006,155200,6037346500,27250,27250,27250,27250,0
|
|
20231006,155100,6037346500,27250,27250,27250,27250,0
|
|
20231006,155000,6037346500,27250,27250,27250,27250,0
|
|
20231006,154900,6037346500,27250,27250,27250,27250,0
|
|
20231006,154800,6037346500,27250,27250,27250,27250,0
|
|
20231006,154700,6037346500,27250,27250,27250,27250,0
|
|
20231006,154600,6037346500,27250,27250,27250,27250,0
|
|
20231006,154500,6037346500,27250,27250,27250,27250,2797
|
|
20231006,154400,6037346500,27250,27250,27250,27250,0
|
|
20231006,154300,6037346500,27250,27250,27250,27250,0
|
|
20231006,154200,6037346500,27250,27250,27250,27250,0
|
|
20231006,154100,6037346500,27250,27250,27250,27250,0
|
|
20231006,154000,6037346500,27250,27250,27250,27250,0
|
|
20231006,153900,6037346500,27250,27250,27250,27250,0
|
|
20231006,153800,6037346500,27250,27250,27250,27250,0
|
|
20231006,153700,6037346500,27250,27250,27250,27250,0
|
|
20231006,153600,6037346500,27250,27250,27250,27250,0
|
|
20231006,153500,6037346500,27250,27250,27250,27250,0
|
|
20231006,153400,6037346500,27250,27250,27250,27250,0
|
|
20231006,153300,6037346500,27250,27250,27250,27250,0
|
|
20231006,153200,6037346500,27250,27250,27250,27250,0
|
|
20231006,153100,6037346500,27250,27250,27250,27250,0
|
|
20231006,153000,6037346500,27250,27250,27250,27250,2797
|
|
20231006,152900,5961128250,27300,27300,27300,27300,0
|
|
20231006,152800,5961128250,27300,27300,27300,27300,0
|
|
20231006,152700,5961128250,27300,27300,27300,27300,0
|
|
20231006,152600,5961128250,27300,27300,27300,27300,0
|
|
20231006,152500,5961128250,27300,27300,27300,27300,0
|
|
20231006,152400,5961128250,27300,27300,27300,27300,0
|
|
20231006,152300,5961128250,27300,27300,27300,27300,0
|
|
20231006,152200,5961128250,27300,27300,27300,27300,0
|
|
20231006,152100,5961128250,27300,27300,27300,27300,0
|
|
20231006,152000,5961128250,27300,27300,27300,27300,0
|
|
20231006,151900,5961128250,27300,27300,27300,27250,728
|
|
20231006,151800,5941262200,27300,27300,27300,27250,285
|
|
20231006,151700,5933483750,27300,27300,27300,27250,157
|
|
20231006,151600,5929201400,27300,27300,27300,27250,447
|
|
20231006,151500,5917009900,27300,27300,27300,27200,207
|
|
20231006,151400,5911366700,27300,27300,27300,27250,106
|
|
20231006,151300,5908474250,27300,27250,27300,27250,367
|
|
20231006,151200,5898473200,27250,27250,27250,27250,292
|
|
20231006,151100,5890516200,27250,27250,27250,27200,81
|
|
20231006,151000,5888309950,27250,27250,27300,27200,937
|
|
20231006,150900,5862816400,27250,27300,27300,27200,1772
|
|
20231006,150800,5814586050,27300,27300,27300,27250,198
|
|
20231006,150700,5809184750,27300,27300,27300,27250,642
|
|
20231006,150600,5791680500,27300,27300,27300,27250,297
|
|
20231006,150500,5783582900,27300,27300,27300,27250,213
|
|
20231006,150400,5777772400,27300,27300,27300,27250,308
|
|
20231006,150300,5769370550,27300,27300,27300,27200,446
|
|
20231006,150200,5757226650,27300,27300,27300,27200,432
|
|
20231006,150100,5745448250,27250,27300,27300,27250,430
|
|
20231006,150000,5733728500,27300,27250,27300,27250,260
|
|
20231006,145900,5726639850,27250,27250,27300,27250,315
|
|
20231006,145800,5718051800,27250,27200,27250,27200,148
|
|
20231006,145700,5714019400,27200,27200,27250,27200,343
|
|
20231006,145600,5704684700,27250,27250,27250,27200,86
|
|
20231006,145500,5702341300,27250,27250,27250,27200,1631
|
|
20231006,145400,5657973500,27250,27250,27250,27200,199
|
|
20231006,145300,5652551000,27200,27200,27250,27200,33
|
|
20231006,145200,5651652450,27250,27250,27250,27200,125
|
|
20231006,145100,5648249200,27200,27250,27250,27200,478
|
|
20231006,145000,5635243400,27200,27250,27250,27200,99
|
|
20231006,144900,5632548400,27200,27250,27250,27200,193
|
|
20231006,144800,5627291900,27200,27200,27250,27200,310
|
|
20231006,144700,5618859300,27200,27300,27300,27200,418
|
|
20231006,144600,5607471850,27250,27300,27300,27250,128
|
|
20231006,144500,5603978600,27250,27350,27350,27250,1463
|
|
20231006,144400,5564092000,27350,27350,27350,27300,194
|
|
20231006,144300,5558787900,27300,27350,27350,27250,500
|
|
20231006,144200,5545123600,27250,27300,27350,27250,418
|
|
20231006,144100,5533706650,27300,27350,27350,27250,1296
|
|
20231006,144000,5498353950,27300,27350,27350,27300,195
|
|
20231006,143900,5493028400,27350,27300,27350,27300,52
|
|
20231006,143800,5491606500,27350,27300,27350,27300,284
|
|
20231006,143700,5483841850,27350,27300,27350,27300,34
|
|
20231006,143600,5482912150,27350,27350,27350,27300,139
|
|
20231006,143500,5479113050,27300,27400,27400,27300,27
|
|
20231006,143400,5478374800,27400,27350,27400,27350,53
|
|
20231006,143300,5476923100,27350,27300,27400,27300,114
|
|
20231006,143200,5473802500,27350,27300,27350,27300,61
|
|
20231006,143100,5472134250,27350,27350,27350,27300,165
|
|
20231006,143000,5467623900,27400,27400,27400,27350,305
|
|
20231006,142900,5459273950,27350,27350,27400,27350,211
|
|
20231006,142800,5453503000,27400,27400,27400,27350,200
|
|
20231006,142700,5448028100,27400,27400,27400,27350,61
|
|
20231006,142600,5446356850,27400,27450,27450,27400,222
|
|
20231006,142500,5440272650,27450,27400,27450,27400,90
|
|
20231006,142400,5437802200,27450,27400,27450,27400,96
|
|
20231006,142300,5435169650,27400,27450,27450,27400,148
|
|
20231006,142200,5431107100,27450,27450,27450,27400,144
|
|
20231006,142100,5427158300,27450,27450,27450,27400,92
|
|
20231006,142000,5424635500,27450,27450,27450,27400,370
|
|
20231006,141900,5414479050,27450,27450,27450,27400,248
|
|
20231006,141800,5407673750,27400,27400,27450,27400,171
|
|
20231006,141700,5402984550,27450,27400,27450,27400,295
|
|
20231006,141600,5394889900,27400,27400,27400,27350,1355
|
|
20231006,141500,5357763200,27400,27400,27400,27350,97
|
|
20231006,141400,5355105550,27400,27400,27400,27350,167
|
|
20231006,141300,5350536000,27400,27350,27400,27350,105
|
|
20231006,141200,5347662050,27350,27400,27400,27350,134
|
|
20231006,141100,5343992750,27400,27400,27400,27400,58
|
|
20231006,141000,5342403550,27400,27400,27400,27350,172
|
|
20231006,140900,5337694700,27400,27400,27400,27350,59
|
|
20231006,140800,5336078250,27400,27400,27400,27400,52
|
|
20231006,140700,5334653450,27350,27400,27400,27350,140
|
|
20231006,140600,5330819900,27350,27400,27400,27350,68
|
|
20231006,140500,5328956850,27400,27400,27400,27350,171
|
|
20231006,140400,5324275850,27400,27400,27400,27400,135
|
|
20231006,140300,5320576850,27400,27400,27400,27350,108
|
|
20231006,140200,5317622800,27400,27400,27400,27400,995
|
|
20231006,140100,5290359800,27350,27350,27350,27300,257
|
|
20231006,140000,5283330900,27350,27350,27350,27300,67
|
|
20231006,135900,5281501250,27350,27350,27350,27350,133
|
|
20231006,135800,5277863700,27350,27350,27350,27300,71
|
|
20231006,135700,5275924750,27350,27300,27350,27300,123
|
|
20231006,135600,5272562100,27350,27350,27350,27300,344
|
|
20231006,135500,5263167850,27300,27300,27350,27300,1410
|
|
20231006,135400,5224674300,27250,27250,27250,27200,132
|
|
20231006,135300,5221077400,27200,27250,27250,27200,113
|
|
20231006,135200,5218003500,27250,27250,27250,27200,146
|
|
20231006,135100,5214027550,27250,27200,27300,27200,140
|
|
20231006,135000,5210212400,27150,27300,27300,27150,2443
|
|
20231006,134900,5143710600,27300,27300,27300,27250,97
|
|
20231006,134800,5141062600,27300,27300,27300,27250,123
|
|
20231006,134700,5137708200,27300,27300,27300,27300,51
|
|
20231006,134600,5136315900,27300,27250,27300,27250,140
|
|
20231006,134500,5132496400,27300,27300,27300,27250,25
|
|
20231006,134400,5131814100,27300,27300,27300,27300,85
|
|
20231006,134300,5129493600,27300,27300,27400,27250,537
|
|
20231006,134200,5114819400,27350,27300,27350,27300,39
|
|
20231006,134100,5113753100,27350,27300,27350,27300,73
|
|
20231006,134000,5111758950,27350,27300,27350,27300,43
|
|
20231006,133900,5110584700,27300,27300,27300,27250,181
|
|
20231006,133800,5105646100,27300,27300,27300,27300,74
|
|
20231006,133700,5103625900,27300,27300,27300,27250,46
|
|
20231006,133600,5102371200,27350,27300,27350,27300,180
|
|
20231006,133500,5097453100,27300,27300,27300,27300,84
|
|
20231006,133400,5095159900,27300,27300,27300,27300,5
|
|
20231006,133300,5095023400,27350,27350,27350,27250,118
|
|
20231006,133200,5091796950,27350,27350,27350,27250,70
|
|
20231006,133100,5089887100,27400,27300,27400,27300,84
|
|
20231006,133000,5087590300,27350,27250,27350,27250,804
|
|
20231006,132900,5065630550,27250,27200,27250,27200,129
|
|
20231006,132800,5062117650,27250,27250,27250,27250,105
|
|
20231006,132700,5059256400,27250,27250,27250,27200,104
|
|
20231006,132600,5056425650,27200,27250,27250,27200,257
|
|
20231006,132500,5049432400,27250,27250,27250,27200,60
|
|
20231006,132400,5047797450,27250,27200,27250,27200,55
|
|
20231006,132300,5046301100,27250,27200,27250,27200,307
|
|
20231006,132200,5037946550,27250,27250,27250,27200,100
|
|
20231006,132100,5035223850,27250,27200,27250,27150,283
|
|
20231006,132000,5027530750,27200,27200,27250,27200,200
|
|
20231006,131900,5022090000,27250,27250,27250,27200,64
|
|
20231006,131800,5020346250,27250,27150,27250,27150,50
|
|
20231006,131700,5018984200,27150,27300,27300,27150,1477
|
|
20231006,131600,4978802300,27300,27300,27300,27300,35
|
|
20231006,131500,4977846800,27300,27300,27300,27250,238
|
|
20231006,131400,4971356650,27250,27300,27300,27250,293
|
|
20231006,131300,4963370100,27300,27250,27300,27250,102
|
|
20231006,131200,4960588300,27300,27300,27300,27250,69
|
|
20231006,131100,4958704700,27300,27300,27300,27300,31
|
|
20231006,131000,4957858400,27300,27300,27300,27250,233
|
|
20231006,130900,4951501650,27300,27300,27350,27250,205
|
|
20231006,130800,4945903400,27350,27350,27350,27300,156
|
|
20231006,130700,4941642300,27350,27350,27350,27350,73
|
|
20231006,130600,4939645750,27350,27350,27400,27350,178
|
|
20231006,130500,4934775550,27350,27400,27400,27350,63
|
|
20231006,130400,4933050250,27350,27400,27400,27350,59
|
|
20231006,130300,4931434150,27400,27400,27450,27400,105
|
|
20231006,130200,4928555800,27450,27450,27450,27400,141
|
|
20231006,130100,4924687850,27450,27450,27450,27400,148
|
|
20231006,130000,4920630350,27450,27400,27450,27400,182
|
|
20231006,125900,4915639700,27400,27400,27400,27350,240
|
|
20231006,125800,4909069900,27400,27400,27450,27400,304
|
|
20231006,125700,4900739400,27400,27400,27450,27400,106
|
|
20231006,125600,4897832000,27450,27350,27450,27250,1072
|
|
20231006,125500,4868476200,27400,27350,27400,27300,241
|
|
20231006,125400,4861888900,27350,27350,27350,27300,219
|
|
20231006,125300,4855904250,27300,27350,27350,27300,276
|
|
20231006,125200,4848361650,27350,27350,27400,27300,105
|
|
20231006,125100,4845489600,27350,27350,27350,27300,163
|
|
20231006,125000,4841033850,27400,27400,27400,27400,184
|
|
20231006,124900,4835992250,27400,27350,27400,27350,208
|
|
20231006,124800,4830295600,27400,27350,27400,27350,126
|
|
20231006,124700,4826844250,27350,27400,27400,27350,103
|
|
20231006,124600,4824022700,27350,27350,27400,27350,202
|
|
20231006,124500,4818490800,27400,27400,27400,27350,78
|
|
20231006,124400,4816353750,27400,27400,27400,27350,120
|
|
20231006,124300,4813068150,27400,27400,27400,27350,177
|
|
20231006,124200,4808219350,27400,27400,27450,27350,109
|
|
20231006,124100,4805234750,27400,27400,27400,27400,170
|
|
20231006,124000,4800576750,27400,27400,27400,27350,269
|
|
20231006,123900,4793206300,27350,27450,27450,27350,907
|
|
20231006,123800,4768325850,27400,27450,27450,27400,1073
|
|
20231006,123700,4738924150,27400,27350,27450,27300,771
|
|
20231006,123600,4717806900,27350,27350,27350,27300,74
|
|
20231006,123500,4715783500,27350,27350,27350,27350,139
|
|
20231006,123400,4711981850,27300,27300,27350,27250,404
|
|
20231006,123300,4700951700,27350,27300,27350,27300,60
|
|
20231006,123200,4699310850,27350,27350,27350,27300,235
|
|
20231006,123100,4692887450,27350,27350,27350,27300,199
|
|
20231006,123000,4687449500,27350,27350,27350,27300,102
|
|
20231006,122900,4684663400,27350,27300,27350,27300,193
|
|
20231006,122800,4679388150,27300,27300,27300,27300,152
|
|
20231006,122700,4675238550,27300,27300,27300,27250,122
|
|
20231006,122600,4671910300,27300,27300,27300,27300,191
|
|
20231006,122500,4666696000,27300,27300,27350,27250,207
|
|
20231006,122400,4661041900,27300,27300,27300,27250,138
|
|
20231006,122300,4657274750,27300,27300,27300,27250,315
|
|
20231006,122200,4648677500,27300,27300,27350,27300,150
|
|
20231006,122100,4644581450,27300,27350,27350,27250,86
|
|
20231006,122000,4642232800,27350,27300,27350,27250,184
|
|
20231006,121900,4637211550,27300,27300,27300,27300,259
|
|
20231006,121800,4630140850,27300,27300,27300,27250,139
|
|
20231006,121700,4626348600,27300,27300,27300,27250,334
|
|
20231006,121600,4617240400,27300,27300,27300,27250,160
|
|
20231006,121500,4612872550,27300,27350,27350,27300,67
|
|
20231006,121400,4611042300,27350,27300,27350,27300,180
|
|
20231006,121300,4606120800,27300,27350,27350,27300,151
|
|
20231006,121200,4601992850,27350,27350,27350,27350,69
|
|
20231006,121100,4600105700,27350,27350,27350,27300,328
|
|
20231006,121000,4591137150,27350,27300,27350,27300,113
|
|
20231006,120900,4588051700,27300,27300,27300,27250,92
|
|
20231006,120800,4585540250,27250,27300,27300,27250,141
|
|
20231006,120700,4581693800,27300,27300,27300,27300,149
|
|
20231006,120600,4577626100,27250,27350,27350,27250,189
|
|
20231006,120500,4572464800,27300,27350,27350,27300,290
|
|
20231006,120400,4564545300,27350,27350,27350,27300,188
|
|
20231006,120300,4559405600,27350,27350,27350,27300,97
|
|
20231006,120200,4556752800,27350,27350,27400,27350,163
|
|
20231006,120100,4552289900,27350,27400,27400,27350,217
|
|
20231006,120000,4546347550,27400,27400,27400,27350,231
|
|
20231006,115900,4540023050,27350,27350,27400,27350,53
|
|
20231006,115800,4538573450,27350,27350,27400,27350,267
|
|
20231006,115700,4531269850,27350,27350,27350,27300,35
|
|
20231006,115600,4530312850,27350,27400,27400,27350,166
|
|
20231006,115500,4525769550,27400,27350,27400,27350,222
|
|
20231006,115400,4519686850,27400,27400,27400,27350,868
|
|
20231006,115300,4495945950,27400,27400,27400,27400,173
|
|
20231006,115200,4491205750,27400,27400,27400,27350,122
|
|
20231006,115100,4487867700,27400,27400,27400,27400,73
|
|
20231006,115000,4485867500,27400,27400,27400,27400,180
|
|
20231006,114900,4480935500,27400,27400,27400,27350,205
|
|
20231006,114800,4475321100,27400,27400,27400,27400,95
|
|
20231006,114700,4472718100,27400,27400,27400,27350,425
|
|
20231006,114600,4461075000,27400,27350,27400,27350,149
|
|
20231006,114500,4456992500,27400,27350,27400,27350,277
|
|
20231006,114400,4449409100,27400,27400,27400,27350,173
|
|
20231006,114300,4444669450,27400,27400,27400,27400,401
|
|
20231006,114200,4433682050,27400,27350,27400,27350,2355
|
|
20231006,114100,4369261950,27350,27300,27350,27300,296
|
|
20231006,114000,4361176200,27300,27200,27300,27200,2645
|
|
20231006,113900,4289099700,27200,27200,27200,27200,202
|
|
20231006,113800,4283605300,27200,27150,27200,27100,1179
|
|
20231006,113700,4251593700,27150,27200,27200,27150,254
|
|
20231006,113600,4244687450,27200,27150,27200,27150,331
|
|
20231006,113500,4235684500,27200,27200,27200,27150,263
|
|
20231006,113400,4228533550,27150,27150,27200,27150,137
|
|
20231006,113300,4224808550,27200,27150,27200,27150,115
|
|
20231006,113200,4221683400,27200,27200,27200,27150,452
|
|
20231006,113100,4209389750,27200,27200,27200,27200,208
|
|
20231006,113000,4203732150,27150,27200,27200,27150,155
|
|
20231006,112900,4199519650,27200,27100,27200,27100,859
|
|
20231006,112800,4176194250,27100,27050,27100,27050,565
|
|
20231006,112700,4160885700,27100,27100,27100,27100,128
|
|
20231006,112600,4157416900,27100,27050,27100,27050,295
|
|
20231006,112500,4149424550,27100,27100,27100,27100,226
|
|
20231006,112400,4143299950,27050,27100,27100,27050,290
|
|
20231006,112300,4135446700,27100,27150,27150,27050,153
|
|
20231006,112200,4131301200,27150,27100,27150,27100,257
|
|
20231006,112100,4124326600,27100,27100,27100,27050,127
|
|
20231006,112000,4120888200,27050,27050,27100,27050,48
|
|
20231006,111900,4119588150,27150,27050,27150,27050,201
|
|
20231006,111800,4114143050,27050,27100,27100,27050,86
|
|
20231006,111700,4111815600,27100,27100,27100,27100,166
|
|
20231006,111600,4107317000,27100,27100,27100,27050,298
|
|
20231006,111500,4099247300,27100,27050,27100,27000,113
|
|
20231006,111400,4096191150,27050,27100,27100,27050,360
|
|
20231006,111300,4086449000,27150,27200,27200,27100,299
|
|
20231006,111200,4078341000,27200,27150,27200,27100,190
|
|
20231006,111100,4073180550,27100,27150,27150,27100,155
|
|
20231006,111000,4068976700,27150,27150,27150,27100,255
|
|
20231006,110900,4062062450,27150,27200,27250,27150,253
|
|
20231006,110800,4055191450,27150,27200,27200,27100,842
|
|
20231006,110700,4032335350,27250,27250,27300,27250,304
|
|
20231006,110600,4024042800,27200,27300,27350,27200,474
|
|
20231006,110500,4011113350,27300,27300,27300,27300,71
|
|
20231006,110400,4009175050,27300,27300,27300,27200,359
|
|
20231006,110300,3999390900,27250,27250,27300,27250,295
|
|
20231006,110200,3991342600,27250,27250,27250,27200,544
|
|
20231006,110100,3976537750,27300,27300,27300,27300,291
|
|
20231006,110000,3968593450,27300,27300,27300,27250,46
|
|
20231006,105900,3967337700,27300,27250,27300,27250,189
|
|
20231006,105800,3962185300,27250,27250,27250,27200,161
|
|
20231006,105700,3957798550,27250,27250,27250,27200,188
|
|
20231006,105600,3952681650,27250,27250,27250,27200,102
|
|
20231006,105500,3949902300,27250,27200,27250,27200,360
|
|
20231006,105400,3940099800,27250,27250,27250,27250,142
|
|
20231006,105300,3936230300,27250,27250,27250,27200,215
|
|
20231006,105200,3930373050,27200,27250,27250,27200,377
|
|
20231006,105100,3920109800,27250,27250,27300,27250,1212
|
|
20231006,105000,3887081400,27250,27250,27250,27200,132
|
|
20231006,104900,3883487050,27250,27200,27250,27150,120
|
|
20231006,104800,3880220750,27200,27200,27250,27150,140
|
|
20231006,104700,3876410750,27200,27250,27250,27200,122
|
|
20231006,104600,3873088550,27250,27200,27250,27200,682
|
|
20231006,104500,3854535450,27200,27200,27200,27150,194
|
|
20231006,104400,3849260750,27200,27250,27250,27200,123
|
|
20231006,104300,3845912900,27250,27150,27250,27150,1460
|
|
20231006,104200,3806185400,27200,27200,27200,27150,276
|
|
20231006,104100,3798679850,27200,27200,27200,27100,70
|
|
20231006,104000,3796776250,27100,27150,27150,27100,828
|
|
20231006,103900,3774300650,27150,27150,27150,27150,30
|
|
20231006,103800,3773486150,27150,27150,27150,27100,83
|
|
20231006,103700,3771235000,27150,27150,27150,27100,231
|
|
20231006,103600,3764968700,27100,27100,27100,27100,69
|
|
20231006,103500,3763098800,27150,27100,27150,27100,202
|
|
20231006,103400,3757621250,27100,27100,27100,27050,152
|
|
20231006,103300,3753503200,27100,27100,27100,27050,131
|
|
20231006,103200,3749955350,27100,27050,27150,26950,1994
|
|
20231006,103100,3695962000,27000,27050,27050,26950,144
|
|
20231006,103000,3692073700,27050,27050,27050,27050,73
|
|
20231006,102900,3690099050,27000,26950,27000,26950,356
|
|
20231006,102800,3680487100,26950,27000,27000,26950,110
|
|
20231006,102700,3677519050,27000,26900,27000,26900,1312
|
|
20231006,102600,3642192050,26900,26900,26900,26800,394
|
|
20231006,102500,3631609800,26850,26900,26900,26850,108
|
|
20231006,102400,3628707050,26900,26850,26900,26850,601
|
|
20231006,102300,3612566750,26850,26900,26900,26850,744
|
|
20231006,102200,3592563150,26950,26900,26950,26900,147
|
|
20231006,102100,3588604950,26950,27000,27000,26950,355
|
|
20231006,102000,3579033850,27000,26950,27000,26950,79
|
|
20231006,101900,3576904100,26950,26950,27000,26950,643
|
|
20231006,101800,3559573750,27000,27000,27000,27000,42
|
|
20231006,101700,3558439750,27000,26950,27000,26950,473
|
|
20231006,101600,3545684700,27000,26950,27000,26950,547
|
|
20231006,101500,3530927800,27000,27050,27050,27000,725
|
|
20231006,101400,3511350250,27050,27000,27050,27000,392
|
|
20231006,101300,3500756900,27100,27050,27100,27050,760
|
|
20231006,101200,3480193200,27050,27050,27050,26950,113
|
|
20231006,101100,3477141900,27000,27050,27050,27000,181
|
|
20231006,101000,3472248350,27050,27050,27050,27000,263
|
|
20231006,100900,3465146750,27050,27050,27050,27000,159
|
|
20231006,100800,3460849300,27050,27100,27100,27050,1576
|
|
20231006,100700,3418199550,27100,27050,27150,27050,1360
|
|
20231006,100600,3381358200,27050,26900,27050,26900,660
|
|
20231006,100500,3363557700,26950,26900,26950,26850,1432
|
|
20231006,100400,3325011500,26850,26850,26850,26800,250
|
|
20231006,100300,3318299550,26850,26800,26850,26800,665
|
|
20231006,100200,3300456350,26800,26800,26800,26700,230
|
|
20231006,100100,3294295400,26800,26750,26800,26700,996
|
|
20231006,100000,3267669600,26750,26700,26750,26700,295
|
|
20231006,095900,3259783900,26650,26650,26700,26650,982
|
|
20231006,095800,3233600800,26650,26750,26750,26600,1829
|
|
20231006,095700,3184788450,26750,26650,26750,26600,2021
|
|
20231006,095600,3130864800,26650,26650,26650,26600,155
|
|
20231006,095500,3126736950,26550,26650,26650,26550,789
|
|
20231006,095400,3105715700,26650,26600,26650,26550,414
|
|
20231006,095300,3094714700,26600,26600,26600,26550,1034
|
|
20231006,095200,3067211300,26600,26550,26650,26550,4896
|
|
20231006,095100,2936776800,26550,26500,26550,26500,515
|
|
20231006,095000,2923110200,26500,26500,26550,26500,333
|
|
20231006,094900,2914285650,26500,26550,26550,26400,694
|
|
20231006,094800,2895937050,26550,26500,26550,26500,405
|
|
20231006,094700,2885202900,26400,26550,26550,26400,495
|
|
20231006,094600,2872096850,26550,26500,26550,26450,2298
|
|
20231006,094500,2811195650,26500,26400,26500,26400,2173
|
|
20231006,094400,2753734350,26350,26300,26350,26250,1203
|
|
20231006,094300,2722108750,26250,26300,26350,26250,3626
|
|
20231006,094200,2626675450,26350,26400,26400,26300,2712
|
|
20231006,094100,2555190750,26400,26400,26400,26350,759
|
|
20231006,094000,2535183700,26400,26350,26400,26350,1036
|
|
20231006,093900,2507860800,26400,26350,26550,26300,3195
|
|
20231006,093800,2423671050,26350,26550,26600,26350,7842
|
|
20231006,093700,2215994500,26550,26550,26600,26500,804
|
|
20231006,093600,2194653350,26550,26550,26550,26500,1233
|
|
20231006,093500,2161924800,26550,26500,26550,26500,11
|
|
20231006,093400,2161633100,26500,26450,26500,26450,870
|
|
20231006,093300,2138583750,26450,26450,26550,26450,692
|
|
20231006,093200,2120269100,26450,26650,26650,26450,11385
|
|
20231006,093100,1818118350,26700,26700,26700,26650,2721
|
|
20231006,093000,1745563500,26750,26700,26750,26700,691
|
|
20231006,092900,1727109500,26700,26850,26850,26650,5127
|
|
20231006,092800,1590082950,26800,26850,26900,26800,2097
|
|
20231006,092700,1533855550,26800,26850,26850,26800,819
|
|
20231006,092600,1511886350,26850,26850,26900,26850,491
|
|
20231006,092500,1498701600,26850,26850,26900,26800,1049
|
|
20231006,092400,1470576550,26850,26900,26900,26850,2114
|
|
20231006,092300,1413782050,26900,26950,27000,26900,4253
|
|
20231006,092200,1299189050,27000,27150,27150,26950,4689
|
|
20231006,092100,1172466650,27150,27100,27150,27100,690
|
|
20231006,092000,1153766600,27100,27150,27150,27050,2059
|
|
20231006,091900,1097965450,27150,27150,27150,27150,1117
|
|
20231006,091800,1067638900,27100,27100,27100,27100,52
|
|
20231006,091700,1066229700,27100,27150,27150,27100,1854
|
|
20231006,091600,1015897400,27150,27150,27200,27150,1273
|
|
20231006,091500,981285800,27150,27200,27200,27150,771
|
|
20231006,091400,960346100,27150,27150,27200,27050,2265
|
|
20231006,091300,898850250,27050,27000,27150,27000,2007
|
|
20231006,091200,844631350,27000,27100,27100,27000,2390
|
|
20231006,091100,779918050,27150,27200,27200,27150,2034
|
|
20231006,091000,724611200,27200,27100,27200,27100,356
|
|
20231006,090900,714951700,27050,27100,27150,27050,2865
|
|
20231006,090800,637308200,27100,27350,27350,27100,3012
|
|
20231006,090700,555429300,27350,27200,27550,27200,2564
|
|
20231006,090600,485065050,27200,27100,27200,27100,780
|
|
20231006,090500,463889050,27100,27200,27250,27100,2155
|
|
20231006,090400,405319800,27200,27250,27300,27150,954
|
|
20231006,090300,379373000,27300,27400,27400,27150,1603
|
|
20231006,090200,335582700,27400,27650,27650,27400,1885
|
|
20231006,090100,283733400,27600,27550,27650,27500,2970
|
|
20231006,090000,201812000,27550,27450,27550,27300,7314
|