618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,191400,14477320950,27800,27800,27800,27800,0
|
|
20231010,191300,14477320950,27800,27800,27800,27800,0
|
|
20231010,191200,14477320950,27800,27800,27800,27800,0
|
|
20231010,191100,14477320950,27800,27800,27800,27800,0
|
|
20231010,191000,14477320950,27800,27800,27800,27800,0
|
|
20231010,190900,14477320950,27800,27800,27800,27800,0
|
|
20231010,190800,14477320950,27800,27800,27800,27800,0
|
|
20231010,190700,14477320950,27800,27800,27800,27800,0
|
|
20231010,190600,14477320950,27800,27800,27800,27800,0
|
|
20231010,190500,14477320950,27800,27800,27800,27800,0
|
|
20231010,190400,14477320950,27800,27800,27800,27800,0
|
|
20231010,190300,14477320950,27800,27800,27800,27800,0
|
|
20231010,190200,14477320950,27800,27800,27800,27800,0
|
|
20231010,190100,14477320950,27800,27800,27800,27800,0
|
|
20231010,190000,14477320950,27800,27800,27800,27800,0
|
|
20231010,185900,14477320950,27800,27800,27800,27800,0
|
|
20231010,185800,14477320950,27800,27800,27800,27800,0
|
|
20231010,185700,14477320950,27800,27800,27800,27800,0
|
|
20231010,185600,14477320950,27800,27800,27800,27800,0
|
|
20231010,185500,14477320950,27800,27800,27800,27800,0
|
|
20231010,185400,14477320950,27800,27800,27800,27800,0
|
|
20231010,185300,14477320950,27800,27800,27800,27800,0
|
|
20231010,185200,14477320950,27800,27800,27800,27800,0
|
|
20231010,185100,14477320950,27800,27800,27800,27800,0
|
|
20231010,185000,14477320950,27800,27800,27800,27800,0
|
|
20231010,184900,14477320950,27800,27800,27800,27800,0
|
|
20231010,184800,14477320950,27800,27800,27800,27800,0
|
|
20231010,184700,14477320950,27800,27800,27800,27800,0
|
|
20231010,184600,14477320950,27800,27800,27800,27800,0
|
|
20231010,184500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,184400,14477320950,27800,27800,27800,27800,0
|
|
20231010,184300,14477320950,27800,27800,27800,27800,0
|
|
20231010,184200,14477320950,27800,27800,27800,27800,0
|
|
20231010,184100,14477320950,27800,27800,27800,27800,0
|
|
20231010,184000,14477320950,27800,27800,27800,27800,0
|
|
20231010,183900,14477320950,27800,27800,27800,27800,0
|
|
20231010,183800,14477320950,27800,27800,27800,27800,0
|
|
20231010,183700,14477320950,27800,27800,27800,27800,0
|
|
20231010,183600,14477320950,27800,27800,27800,27800,0
|
|
20231010,183500,14477320950,27800,27800,27800,27800,0
|
|
20231010,183400,14477320950,27800,27800,27800,27800,0
|
|
20231010,183300,14477320950,27800,27800,27800,27800,0
|
|
20231010,183200,14477320950,27800,27800,27800,27800,0
|
|
20231010,183100,14477320950,27800,27800,27800,27800,0
|
|
20231010,183000,14477320950,27800,27800,27800,27800,0
|
|
20231010,182900,14477320950,27800,27800,27800,27800,0
|
|
20231010,182800,14477320950,27800,27800,27800,27800,0
|
|
20231010,182700,14477320950,27800,27800,27800,27800,0
|
|
20231010,182600,14477320950,27800,27800,27800,27800,0
|
|
20231010,182500,14477320950,27800,27800,27800,27800,0
|
|
20231010,182400,14477320950,27800,27800,27800,27800,0
|
|
20231010,182300,14477320950,27800,27800,27800,27800,0
|
|
20231010,182200,14477320950,27800,27800,27800,27800,0
|
|
20231010,182100,14477320950,27800,27800,27800,27800,0
|
|
20231010,182000,14477320950,27800,27800,27800,27800,0
|
|
20231010,181900,14477320950,27800,27800,27800,27800,0
|
|
20231010,181800,14477320950,27800,27800,27800,27800,0
|
|
20231010,181700,14477320950,27800,27800,27800,27800,0
|
|
20231010,181600,14477320950,27800,27800,27800,27800,0
|
|
20231010,181500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,181400,14477320950,27800,27800,27800,27800,0
|
|
20231010,181300,14477320950,27800,27800,27800,27800,0
|
|
20231010,181200,14477320950,27800,27800,27800,27800,0
|
|
20231010,181100,14477320950,27800,27800,27800,27800,0
|
|
20231010,181000,14477320950,27800,27800,27800,27800,0
|
|
20231010,180900,14477320950,27800,27800,27800,27800,0
|
|
20231010,180800,14477320950,27800,27800,27800,27800,0
|
|
20231010,180700,14477320950,27800,27800,27800,27800,0
|
|
20231010,180600,14477320950,27800,27800,27800,27800,0
|
|
20231010,180500,14477320950,27800,27800,27800,27800,0
|
|
20231010,180400,14477320950,27800,27800,27800,27800,0
|
|
20231010,180300,14477320950,27800,27800,27800,27800,0
|
|
20231010,180200,14477320950,27800,27800,27800,27800,0
|
|
20231010,180100,14477320950,27800,27800,27800,27800,0
|
|
20231010,180000,14477320950,27800,27800,27800,27800,0
|
|
20231010,175900,14477320950,27800,27800,27800,27800,0
|
|
20231010,175800,14477320950,27800,27800,27800,27800,0
|
|
20231010,175700,14477320950,27800,27800,27800,27800,0
|
|
20231010,175600,14477320950,27800,27800,27800,27800,0
|
|
20231010,175500,14477320950,27800,27800,27800,27800,0
|
|
20231010,175400,14477320950,27800,27800,27800,27800,0
|
|
20231010,175300,14477320950,27800,27800,27800,27800,0
|
|
20231010,175200,14477320950,27800,27800,27800,27800,0
|
|
20231010,175100,14477320950,27800,27800,27800,27800,0
|
|
20231010,175000,14477320950,27800,27800,27800,27800,0
|
|
20231010,174900,14477320950,27800,27800,27800,27800,0
|
|
20231010,174800,14477320950,27800,27800,27800,27800,0
|
|
20231010,174700,14477320950,27800,27800,27800,27800,0
|
|
20231010,174600,14477320950,27800,27800,27800,27800,0
|
|
20231010,174500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,174400,14477320950,27800,27800,27800,27800,0
|
|
20231010,174300,14477320950,27800,27800,27800,27800,0
|
|
20231010,174200,14477320950,27800,27800,27800,27800,0
|
|
20231010,174100,14477320950,27800,27800,27800,27800,0
|
|
20231010,174000,14477320950,27800,27800,27800,27800,0
|
|
20231010,173900,14477320950,27800,27800,27800,27800,0
|
|
20231010,173800,14477320950,27800,27800,27800,27800,0
|
|
20231010,173700,14477320950,27800,27800,27800,27800,0
|
|
20231010,173600,14477320950,27800,27800,27800,27800,0
|
|
20231010,173500,14477320950,27800,27800,27800,27800,0
|
|
20231010,173400,14477320950,27800,27800,27800,27800,0
|
|
20231010,173300,14477320950,27800,27800,27800,27800,0
|
|
20231010,173200,14477320950,27800,27800,27800,27800,0
|
|
20231010,173100,14477320950,27800,27800,27800,27800,0
|
|
20231010,173000,14477320950,27800,27800,27800,27800,0
|
|
20231010,172900,14477320950,27800,27800,27800,27800,0
|
|
20231010,172800,14477320950,27800,27800,27800,27800,0
|
|
20231010,172700,14477320950,27800,27800,27800,27800,0
|
|
20231010,172600,14477320950,27800,27800,27800,27800,0
|
|
20231010,172500,14477320950,27800,27800,27800,27800,0
|
|
20231010,172400,14477320950,27800,27800,27800,27800,0
|
|
20231010,172300,14477320950,27800,27800,27800,27800,0
|
|
20231010,172200,14477320950,27800,27800,27800,27800,0
|
|
20231010,172100,14477320950,27800,27800,27800,27800,0
|
|
20231010,172000,14477320950,27800,27800,27800,27800,0
|
|
20231010,171900,14477320950,27800,27800,27800,27800,0
|
|
20231010,171800,14477320950,27800,27800,27800,27800,0
|
|
20231010,171700,14477320950,27800,27800,27800,27800,0
|
|
20231010,171600,14477320950,27800,27800,27800,27800,0
|
|
20231010,171500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,171400,14477320950,27800,27800,27800,27800,0
|
|
20231010,171300,14477320950,27800,27800,27800,27800,0
|
|
20231010,171200,14477320950,27800,27800,27800,27800,0
|
|
20231010,171100,14477320950,27800,27800,27800,27800,0
|
|
20231010,171000,14477320950,27800,27800,27800,27800,0
|
|
20231010,170900,14477320950,27800,27800,27800,27800,0
|
|
20231010,170800,14477320950,27800,27800,27800,27800,0
|
|
20231010,170700,14477320950,27800,27800,27800,27800,0
|
|
20231010,170600,14477320950,27800,27800,27800,27800,0
|
|
20231010,170500,14477320950,27800,27800,27800,27800,0
|
|
20231010,170400,14477320950,27800,27800,27800,27800,0
|
|
20231010,170300,14477320950,27800,27800,27800,27800,0
|
|
20231010,170200,14477320950,27800,27800,27800,27800,0
|
|
20231010,170100,14477320950,27800,27800,27800,27800,0
|
|
20231010,170000,14477320950,27800,27800,27800,27800,0
|
|
20231010,165900,14477320950,27800,27800,27800,27800,0
|
|
20231010,165800,14477320950,27800,27800,27800,27800,0
|
|
20231010,165700,14477320950,27800,27800,27800,27800,0
|
|
20231010,165600,14477320950,27800,27800,27800,27800,0
|
|
20231010,165500,14477320950,27800,27800,27800,27800,0
|
|
20231010,165400,14477320950,27800,27800,27800,27800,0
|
|
20231010,165300,14477320950,27800,27800,27800,27800,0
|
|
20231010,165200,14477320950,27800,27800,27800,27800,0
|
|
20231010,165100,14477320950,27800,27800,27800,27800,0
|
|
20231010,165000,14477320950,27800,27800,27800,27800,0
|
|
20231010,164900,14477320950,27800,27800,27800,27800,0
|
|
20231010,164800,14477320950,27800,27800,27800,27800,0
|
|
20231010,164700,14477320950,27800,27800,27800,27800,0
|
|
20231010,164600,14477320950,27800,27800,27800,27800,0
|
|
20231010,164500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,164400,14477320950,27800,27800,27800,27800,0
|
|
20231010,164300,14477320950,27800,27800,27800,27800,0
|
|
20231010,164200,14477320950,27800,27800,27800,27800,0
|
|
20231010,164100,14477320950,27800,27800,27800,27800,0
|
|
20231010,164000,14477320950,27800,27800,27800,27800,0
|
|
20231010,163900,14477320950,27800,27800,27800,27800,0
|
|
20231010,163800,14477320950,27800,27800,27800,27800,0
|
|
20231010,163700,14477320950,27800,27800,27800,27800,0
|
|
20231010,163600,14477320950,27800,27800,27800,27800,0
|
|
20231010,163500,14477320950,27800,27800,27800,27800,0
|
|
20231010,163400,14477320950,27800,27800,27800,27800,0
|
|
20231010,163300,14477320950,27800,27800,27800,27800,0
|
|
20231010,163200,14477320950,27800,27800,27800,27800,0
|
|
20231010,163100,14477320950,27800,27800,27800,27800,0
|
|
20231010,163000,14477320950,27800,27800,27800,27800,0
|
|
20231010,162900,14477320950,27800,27800,27800,27800,0
|
|
20231010,162800,14477320950,27800,27800,27800,27800,0
|
|
20231010,162700,14477320950,27800,27800,27800,27800,0
|
|
20231010,162600,14477320950,27800,27800,27800,27800,0
|
|
20231010,162500,14477320950,27800,27800,27800,27800,0
|
|
20231010,162400,14477320950,27800,27800,27800,27800,0
|
|
20231010,162300,14477320950,27800,27800,27800,27800,0
|
|
20231010,162200,14477320950,27800,27800,27800,27800,0
|
|
20231010,162100,14477320950,27800,27800,27800,27800,0
|
|
20231010,162000,14477320950,27800,27800,27800,27800,0
|
|
20231010,161900,14477320950,27800,27800,27800,27800,0
|
|
20231010,161800,14477320950,27800,27800,27800,27800,0
|
|
20231010,161700,14477320950,27800,27800,27800,27800,0
|
|
20231010,161600,14477320950,27800,27800,27800,27800,0
|
|
20231010,161500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,161400,14477320950,27800,27800,27800,27800,0
|
|
20231010,161300,14477320950,27800,27800,27800,27800,0
|
|
20231010,161200,14477320950,27800,27800,27800,27800,0
|
|
20231010,161100,14477320950,27800,27800,27800,27800,0
|
|
20231010,161000,14477320950,27800,27800,27800,27800,0
|
|
20231010,160900,14477320950,27800,27800,27800,27800,0
|
|
20231010,160800,14477320950,27800,27800,27800,27800,0
|
|
20231010,160700,14477320950,27800,27800,27800,27800,0
|
|
20231010,160600,14477320950,27800,27800,27800,27800,0
|
|
20231010,160500,14477320950,27800,27800,27800,27800,0
|
|
20231010,160400,14477320950,27800,27800,27800,27800,0
|
|
20231010,160300,14477320950,27800,27800,27800,27800,0
|
|
20231010,160200,14477320950,27800,27800,27800,27800,0
|
|
20231010,160100,14477320950,27800,27800,27800,27800,0
|
|
20231010,160000,14477320950,27800,27800,27800,27800,0
|
|
20231010,155900,14477320950,27800,27800,27800,27800,0
|
|
20231010,155800,14477320950,27800,27800,27800,27800,0
|
|
20231010,155700,14477320950,27800,27800,27800,27800,0
|
|
20231010,155600,14477320950,27800,27800,27800,27800,0
|
|
20231010,155500,14477320950,27800,27800,27800,27800,0
|
|
20231010,155400,14477320950,27800,27800,27800,27800,0
|
|
20231010,155300,14477320950,27800,27800,27800,27800,0
|
|
20231010,155200,14477320950,27800,27800,27800,27800,0
|
|
20231010,155100,14477320950,27800,27800,27800,27800,0
|
|
20231010,155000,14477320950,27800,27800,27800,27800,0
|
|
20231010,154900,14477320950,27800,27800,27800,27800,0
|
|
20231010,154800,14477320950,27800,27800,27800,27800,0
|
|
20231010,154700,14477320950,27800,27800,27800,27800,0
|
|
20231010,154600,14477320950,27800,27800,27800,27800,0
|
|
20231010,154500,14477320950,27800,27800,27800,27800,4087
|
|
20231010,154400,14477320950,27800,27800,27800,27800,0
|
|
20231010,154300,14477320950,27800,27800,27800,27800,0
|
|
20231010,154200,14477320950,27800,27800,27800,27800,0
|
|
20231010,154100,14477320950,27800,27800,27800,27800,0
|
|
20231010,154000,14477320950,27800,27800,27800,27800,0
|
|
20231010,153900,14477320950,27800,27800,27800,27800,0
|
|
20231010,153800,14477320950,27800,27800,27800,27800,0
|
|
20231010,153700,14477320950,27800,27800,27800,27800,0
|
|
20231010,153600,14477320950,27800,27800,27800,27800,0
|
|
20231010,153500,14477320950,27800,27800,27800,27800,0
|
|
20231010,153400,14477320950,27800,27800,27800,27800,0
|
|
20231010,153300,14477320950,27800,27800,27800,27800,0
|
|
20231010,153200,14477320950,27800,27800,27800,27800,0
|
|
20231010,153100,14477320950,27800,27800,27800,27800,0
|
|
20231010,153000,14477320950,27800,27800,27800,27800,4087
|
|
20231010,152900,14363702350,27700,27700,27700,27700,0
|
|
20231010,152800,14363702350,27700,27700,27700,27700,0
|
|
20231010,152700,14363702350,27700,27700,27700,27700,0
|
|
20231010,152600,14363702350,27700,27700,27700,27700,0
|
|
20231010,152500,14363702350,27700,27700,27700,27700,0
|
|
20231010,152400,14363702350,27700,27700,27700,27700,0
|
|
20231010,152300,14363702350,27700,27700,27700,27700,0
|
|
20231010,152200,14363702350,27700,27700,27700,27700,0
|
|
20231010,152100,14363702350,27700,27700,27700,27700,0
|
|
20231010,152000,14363702350,27700,27700,27700,27700,0
|
|
20231010,151900,14363702350,27700,27650,27700,27650,688
|
|
20231010,151800,14344668600,27650,27700,27700,27650,280
|
|
20231010,151700,14336916400,27700,27650,27700,27650,937
|
|
20231010,151600,14310975950,27700,27750,27800,27650,1651
|
|
20231010,151500,14265222300,27750,27700,27750,27700,440
|
|
20231010,151400,14253021000,27750,27700,27750,27700,247
|
|
20231010,151300,14246172800,27700,27700,27750,27650,754
|
|
20231010,151200,14225287250,27700,27700,27700,27650,1184
|
|
20231010,151100,14192504400,27750,27700,27750,27700,515
|
|
20231010,151000,14178235450,27700,27700,27750,27700,731
|
|
20231010,150900,14157962400,27700,27700,27750,27650,1502
|
|
20231010,150800,14116358100,27700,27750,27800,27700,3791
|
|
20231010,150700,14011244350,27750,27800,27800,27750,248
|
|
20231010,150600,14004357100,27800,27750,27800,27750,513
|
|
20231010,150500,13990104200,27750,27800,27850,27750,292
|
|
20231010,150400,13981980200,27750,27800,27800,27750,183
|
|
20231010,150300,13976897050,27800,27750,27800,27750,658
|
|
20231010,150200,13958623800,27750,27750,27750,27700,325
|
|
20231010,150100,13949615750,27800,27750,27800,27700,619
|
|
20231010,150000,13932442900,27750,27700,27800,27700,2139
|
|
20231010,145900,13873180000,27700,27750,27800,27650,1738
|
|
20231010,145800,13825030350,27700,27750,27800,27700,335
|
|
20231010,145700,13815733950,27750,27750,27800,27700,413
|
|
20231010,145600,13804273900,27750,27750,27750,27650,776
|
|
20231010,145500,13782789300,27800,27750,27800,27700,3124
|
|
20231010,145400,13696082100,27800,27750,27800,27600,1895
|
|
20231010,145300,13643597050,27750,27750,27850,27700,2235
|
|
20231010,145200,13581615250,27700,27800,27850,27700,3792
|
|
20231010,145100,13476314750,27750,27750,27800,27750,431
|
|
20231010,145000,13464343300,27700,27800,27850,27700,1232
|
|
20231010,144900,13430114100,27800,27950,27950,27750,2398
|
|
20231010,144800,13363306300,27950,27800,27950,27800,1275
|
|
20231010,144700,13327765850,27850,27850,27900,27750,1949
|
|
20231010,144600,13273557550,27900,27850,27950,27800,2792
|
|
20231010,144500,13195747700,27850,27900,27950,27800,1698
|
|
20231010,144400,13148403550,27900,27950,27950,27800,2964
|
|
20231010,144300,13065790550,27950,27950,27950,27850,3551
|
|
20231010,144200,12966676850,27950,27900,27950,27850,684
|
|
20231010,144100,12947587000,27900,27750,27900,27750,355
|
|
20231010,144000,12937710450,27800,27900,27900,27750,891
|
|
20231010,143900,12912917700,27900,27850,27900,27800,669
|
|
20231010,143800,12894287600,27850,27850,27850,27750,1064
|
|
20231010,143700,12864687050,27850,27800,27850,27750,1808
|
|
20231010,143600,12814419600,27800,27700,27800,27700,1013
|
|
20231010,143500,12786307750,27700,27700,27750,27650,1047
|
|
20231010,143400,12757304550,27650,27700,27750,27650,608
|
|
20231010,143300,12740463000,27700,27700,27750,27650,920
|
|
20231010,143200,12714974800,27650,27650,27650,27500,999
|
|
20231010,143100,12687422250,27650,27500,27650,27500,1103
|
|
20231010,143000,12657006950,27550,27400,27550,27400,970
|
|
20231010,142900,12630367300,27450,27400,27450,27400,644
|
|
20231010,142800,12612698650,27400,27350,27450,27350,425
|
|
20231010,142700,12601057000,27350,27350,27400,27300,1172
|
|
20231010,142600,12569002150,27350,27350,27350,27300,289
|
|
20231010,142500,12561098250,27300,27400,27400,27300,1144
|
|
20231010,142400,12529833250,27400,27400,27500,27250,1295
|
|
20231010,142300,12494372150,27400,27500,27500,27350,868
|
|
20231010,142200,12470559750,27500,27550,27550,27450,878
|
|
20231010,142100,12446405700,27550,27500,27550,27450,507
|
|
20231010,142000,12432460950,27500,27400,27500,27350,671
|
|
20231010,141900,12414067400,27400,27300,27400,27250,1233
|
|
20231010,141800,12380378550,27300,27400,27500,27200,3305
|
|
20231010,141700,12290195200,27300,27600,27600,27250,2539
|
|
20231010,141600,12220655500,27650,27500,27650,27450,451
|
|
20231010,141500,12208252600,27500,27450,27500,27400,1390
|
|
20231010,141400,12170117600,27500,27550,27550,27450,1744
|
|
20231010,141300,12122169300,27550,27600,27600,27550,784
|
|
20231010,141200,12100557150,27550,27700,27700,27550,463
|
|
20231010,141100,12087773000,27600,27650,27750,27600,1240
|
|
20231010,141000,12053447900,27650,27600,27650,27550,587
|
|
20231010,140900,12037229600,27600,27650,27650,27550,1267
|
|
20231010,140800,12002258400,27650,27700,27700,27600,330
|
|
20231010,140700,11993130150,27650,27650,27750,27650,556
|
|
20231010,140600,11977742300,27650,27700,27700,27650,116
|
|
20231010,140500,11974532150,27700,27600,27700,27600,275
|
|
20231010,140400,11966928500,27600,27750,27800,27600,1476
|
|
20231010,140300,11926065650,27800,27700,27800,27700,975
|
|
20231010,140200,11899029300,27700,27700,27750,27700,169
|
|
20231010,140100,11894345200,27750,27750,27800,27700,304
|
|
20231010,140000,11885910550,27700,27750,27800,27700,462
|
|
20231010,135900,11873086600,27750,27750,27800,27750,547
|
|
20231010,135800,11857893550,27750,27750,27750,27650,389
|
|
20231010,135700,11847109400,27800,27700,27800,27700,338
|
|
20231010,135600,11837734450,27750,27700,27750,27700,181
|
|
20231010,135500,11832715000,27750,27700,27750,27700,275
|
|
20231010,135400,11825087200,27700,27700,27750,27650,541
|
|
20231010,135300,11810111150,27700,27650,27700,27650,668
|
|
20231010,135200,11791625550,27700,27750,27750,27650,520
|
|
20231010,135100,11777216400,27700,27850,27850,27700,349
|
|
20231010,135000,11767536500,27800,27750,27850,27700,923
|
|
20231010,134900,11741907050,27750,27850,27850,27750,2243
|
|
20231010,134800,11679552700,27800,27850,27850,27800,495
|
|
20231010,134700,11665782900,27900,27850,27900,27800,622
|
|
20231010,134600,11648461500,27950,27850,27950,27850,759
|
|
20231010,134500,11627302250,27850,27950,27950,27850,597
|
|
20231010,134400,11610650100,27950,28000,28000,27950,623
|
|
20231010,134300,11593221150,28050,28050,28050,28000,416
|
|
20231010,134200,11581555600,28050,27950,28050,27900,471
|
|
20231010,134100,11568398050,28000,27950,28000,27950,817
|
|
20231010,134000,11545526300,28000,27950,28000,27900,552
|
|
20231010,133900,11530098950,28000,28000,28000,27950,165
|
|
20231010,133800,11525482750,27950,28050,28050,27950,1919
|
|
20231010,133700,11471764800,28000,28050,28050,28000,136
|
|
20231010,133600,11467950750,28050,28050,28050,28000,635
|
|
20231010,133500,11450139450,28000,28000,28050,27950,2013
|
|
20231010,133400,11393772300,28000,28000,28000,27900,1957
|
|
20231010,133300,11338982500,27950,28050,28050,27950,2896
|
|
20231010,133200,11257874000,28050,27950,28050,27950,996
|
|
20231010,133100,11229984500,28000,27950,28000,27900,945
|
|
20231010,133000,11203578300,27900,27850,27950,27850,761
|
|
20231010,132900,11182356350,27800,27750,27850,27750,803
|
|
20231010,132800,11160034700,27800,27800,27800,27800,5
|
|
20231010,132700,11159895700,27800,27750,27800,27650,1484
|
|
20231010,132600,11118827700,27750,27750,27750,27700,1044
|
|
20231010,132500,11089857700,27700,27700,27700,27600,1775
|
|
20231010,132400,11040769400,27650,27750,27750,27650,2546
|
|
20231010,132300,10970314300,27700,27700,27750,27700,614
|
|
20231010,132200,10953296150,27750,27750,27800,27750,1035
|
|
20231010,132100,10924568050,27850,27850,27850,27750,752
|
|
20231010,132000,10903652550,27850,27800,27850,27800,332
|
|
20231010,131900,10894413750,27800,27850,27850,27750,867
|
|
20231010,131800,10870325250,27850,27850,27900,27800,932
|
|
20231010,131700,10844408700,27850,27850,27850,27800,1028
|
|
20231010,131600,10815799150,27800,27850,27850,27800,1274
|
|
20231010,131500,10780368700,27850,27900,27900,27800,1446
|
|
20231010,131400,10740099400,27900,27900,27950,27900,1328
|
|
20231010,131300,10703041950,27900,27900,27900,27850,2559
|
|
20231010,131200,10631729950,27900,27900,27950,27900,1219
|
|
20231010,131100,10597716450,27950,27950,27950,27900,188
|
|
20231010,131000,10592463300,27900,27950,27950,27900,177
|
|
20231010,130900,10587516350,27950,27950,28000,27900,1296
|
|
20231010,130800,10551271450,28000,28000,28000,27950,265
|
|
20231010,130700,10543856450,28000,28000,28050,28000,127
|
|
20231010,130600,10540295600,28000,27950,28000,27900,652
|
|
20231010,130500,10522066550,28000,27950,28000,27950,516
|
|
20231010,130400,10507629000,27950,28000,28000,27950,773
|
|
20231010,130300,10486011850,28000,28000,28000,27950,564
|
|
20231010,130200,10470232100,28000,28000,28050,28000,475
|
|
20231010,130100,10456917850,28000,28000,28050,27950,896
|
|
20231010,130000,10431819400,28000,28000,28100,28000,322
|
|
20231010,125900,10422787250,28000,27950,28000,27950,2507
|
|
20231010,125800,10352634600,28000,28050,28050,27950,742
|
|
20231010,125700,10331872700,28050,28000,28100,28000,454
|
|
20231010,125600,10319128250,28000,28100,28100,28000,593
|
|
20231010,125500,10302500450,28100,28050,28100,28000,687
|
|
20231010,125400,10283220150,28050,28050,28050,27900,3014
|
|
20231010,125300,10198905350,28000,28000,28100,28000,712
|
|
20231010,125200,10178955800,28100,28000,28100,27950,3323
|
|
20231010,125100,10085892900,28050,28050,28100,28000,525
|
|
20231010,125000,10071165950,28100,28100,28100,28050,1412
|
|
20231010,124900,10031539000,28100,28250,28250,28100,364
|
|
20231010,124800,10021278950,28250,28150,28250,28100,1240
|
|
20231010,124700,9986403700,28150,28200,28250,28150,3027
|
|
20231010,124600,9901141600,28250,28200,28250,28200,352
|
|
20231010,124500,9891207150,28200,28200,28250,28200,345
|
|
20231010,124400,9881468000,28200,28200,28250,28200,335
|
|
20231010,124300,9872009150,28200,28200,28250,28200,375
|
|
20231010,124200,9861429200,28150,28150,28200,28150,464
|
|
20231010,124100,9848365100,28150,28250,28250,28150,2165
|
|
20231010,124000,9787277800,28300,28250,28300,28250,356
|
|
20231010,123900,9777208250,28250,28350,28350,28250,325
|
|
20231010,123800,9768016450,28300,28300,28350,28300,571
|
|
20231010,123700,9751837450,28300,28350,28350,28300,377
|
|
20231010,123600,9741161500,28350,28300,28350,28250,862
|
|
20231010,123500,9716763550,28250,28250,28300,28250,1531
|
|
20231010,123400,9673464650,28200,28200,28250,28200,218
|
|
20231010,123300,9667313700,28200,28200,28250,28200,250
|
|
20231010,123200,9660253550,28250,28250,28250,28200,431
|
|
20231010,123100,9648084900,28250,28250,28250,28200,295
|
|
20231010,123000,9639752150,28200,28300,28300,28200,49
|
|
20231010,122900,9638367000,28250,28250,28250,28200,282
|
|
20231010,122800,9630401950,28250,28250,28300,28200,620
|
|
20231010,122700,9612893500,28200,28250,28250,28200,358
|
|
20231010,122600,9602781050,28300,28300,28350,28250,149
|
|
20231010,122500,9598564850,28250,28250,28300,28250,182
|
|
20231010,122400,9593416000,28250,28300,28300,28250,257
|
|
20231010,122300,9586149650,28300,28300,28300,28200,1564
|
|
20231010,122200,9541923550,28250,28250,28300,28200,335
|
|
20231010,122100,9532470750,28250,28250,28300,28200,641
|
|
20231010,122000,9514361150,28250,28350,28350,28250,220
|
|
20231010,121900,9508141800,28350,28250,28350,28200,726
|
|
20231010,121800,9487614250,28300,28250,28300,28200,720
|
|
20231010,121700,9467282700,28250,28200,28250,28200,232
|
|
20231010,121600,9460736350,28250,28350,28400,28250,1189
|
|
20231010,121500,9427064600,28300,28250,28300,28200,1121
|
|
20231010,121400,9395398550,28200,28200,28250,28200,430
|
|
20231010,121300,9383267850,28200,28200,28250,28200,473
|
|
20231010,121200,9369922600,28250,28200,28250,28200,139
|
|
20231010,121100,9365999350,28250,28250,28300,28250,1943
|
|
20231010,121000,9311095900,28250,28300,28300,28250,216
|
|
20231010,120900,9304983250,28300,28350,28350,28300,355
|
|
20231010,120800,9294927200,28300,28300,28350,28300,228
|
|
20231010,120700,9288474650,28350,28300,28350,28300,588
|
|
20231010,120600,9271819300,28350,28400,28400,28300,581
|
|
20231010,120500,9255351050,28400,28450,28450,28350,283
|
|
20231010,120400,9247313650,28450,28400,28450,28350,181
|
|
20231010,120300,9242172550,28450,28450,28450,28450,368
|
|
20231010,120200,9231702950,28450,28400,28450,28400,520
|
|
20231010,120100,9216917500,28450,28450,28450,28450,447
|
|
20231010,120000,9204200350,28500,28450,28500,28450,258
|
|
20231010,115900,9196852100,28450,28450,28500,28450,295
|
|
20231010,115800,9188455950,28450,28450,28500,28400,266
|
|
20231010,115700,9180886700,28400,28450,28450,28400,1379
|
|
20231010,115600,9141715850,28400,28500,28500,28400,523
|
|
20231010,115500,9126837850,28450,28500,28500,28450,1173
|
|
20231010,115400,9093454550,28550,28500,28550,28450,1010
|
|
20231010,115300,9064659300,28450,28500,28500,28450,121
|
|
20231010,115200,9061211200,28500,28550,28550,28500,1224
|
|
20231010,115100,9026313000,28500,28600,28600,28500,520
|
|
20231010,115000,9011476300,28600,28550,28600,28550,300
|
|
20231010,114900,9002905500,28550,28600,28600,28550,563
|
|
20231010,114800,8986826950,28600,28550,28600,28550,145
|
|
20231010,114700,8982683750,28550,28550,28550,28500,963
|
|
20231010,114600,8955199600,28500,28500,28550,28500,326
|
|
20231010,114500,8945900300,28500,28500,28550,28500,364
|
|
20231010,114400,8935518250,28550,28500,28550,28500,229
|
|
20231010,114300,8928989300,28550,28550,28550,28500,308
|
|
20231010,114200,8920198050,28550,28550,28550,28550,216
|
|
20231010,114100,8914031250,28550,28500,28550,28500,212
|
|
20231010,114000,8907982950,28500,28550,28550,28500,559
|
|
20231010,113900,8892051400,28500,28550,28550,28500,309
|
|
20231010,113800,8883232650,28550,28500,28550,28500,482
|
|
20231010,113700,8869479200,28550,28450,28550,28450,744
|
|
20231010,113600,8848255400,28500,28500,28500,28450,600
|
|
20231010,113500,8831162650,28500,28500,28500,28400,699
|
|
20231010,113400,8811255400,28450,28350,28450,28350,581
|
|
20231010,113300,8794736750,28400,28300,28400,28300,1409
|
|
20231010,113200,8754814100,28350,28300,28350,28300,297
|
|
20231010,113100,8746394200,28350,28300,28350,28250,497
|
|
20231010,113000,8732332800,28300,28300,28300,28200,579
|
|
20231010,112900,8715954300,28200,28300,28300,28200,885
|
|
20231010,112800,8690966450,28250,28300,28300,28200,6689
|
|
20231010,112700,8502005700,28300,28400,28400,28300,926
|
|
20231010,112600,8475746700,28350,28350,28400,28300,510
|
|
20231010,112500,8461281350,28350,28400,28450,28300,310
|
|
20231010,112400,8452492550,28400,28300,28400,28300,573
|
|
20231010,112300,8436246850,28300,28400,28450,28300,2608
|
|
20231010,112200,8362308050,28400,28500,28500,28400,1233
|
|
20231010,112100,8327216500,28500,28500,28500,28400,753
|
|
20231010,112000,8305766850,28400,28450,28450,28400,724
|
|
20231010,111900,8285177650,28450,28450,28450,28400,403
|
|
20231010,111800,8273726650,28450,28450,28500,28400,427
|
|
20231010,111700,8261588050,28450,28450,28450,28400,1003
|
|
20231010,111600,8233089100,28450,28450,28500,28400,389
|
|
20231010,111500,8222026800,28500,28450,28500,28400,318
|
|
20231010,111400,8212977200,28450,28500,28500,28400,671
|
|
20231010,111300,8193868500,28500,28500,28550,28500,451
|
|
20231010,111200,8181004050,28500,28500,28500,28400,266
|
|
20231010,111100,8173435450,28500,28500,28500,28450,882
|
|
20231010,111000,8148323450,28500,28500,28500,28450,894
|
|
20231010,110900,8122862950,28500,28550,28600,28500,1466
|
|
20231010,110800,8081063200,28550,28600,28600,28550,360
|
|
20231010,110700,8070780000,28600,28600,28600,28550,295
|
|
20231010,110600,8062343050,28600,28650,28650,28600,332
|
|
20231010,110500,8052839700,28650,28600,28650,28600,350
|
|
20231010,110400,8042824450,28650,28600,28650,28600,88
|
|
20231010,110300,8040304250,28650,28600,28650,28600,406
|
|
20231010,110200,8028690800,28650,28600,28650,28600,174
|
|
20231010,110100,8023711000,28600,28550,28600,28550,1732
|
|
20231010,110000,7974201600,28500,28600,28600,28500,2454
|
|
20231010,105900,7904201200,28600,28650,28650,28600,471
|
|
20231010,105800,7890726700,28650,28600,28650,28500,786
|
|
20231010,105700,7868284950,28600,28600,28600,28600,69
|
|
20231010,105600,7866311550,28650,28650,28700,28500,7034
|
|
20231010,105500,7665467950,28650,28700,28700,28650,310
|
|
20231010,105400,7656582450,28700,28650,28750,28650,1838
|
|
20231010,105300,7603898050,28700,28700,28700,28650,245
|
|
20231010,105200,7596869500,28700,28650,28700,28550,481
|
|
20231010,105100,7583096500,28600,28700,28700,28550,1756
|
|
20231010,105000,7532870350,28750,28600,28750,28600,1257
|
|
20231010,104900,7496881350,28600,28750,28800,28600,2261
|
|
20231010,104800,7432058300,28700,28650,28750,28650,535
|
|
20231010,104700,7416694100,28650,28800,28800,28650,1355
|
|
20231010,104600,7377742850,28800,28800,28850,28750,2010
|
|
20231010,104500,7319849750,28800,28750,28800,28700,391
|
|
20231010,104400,7308606300,28750,28800,28800,28750,518
|
|
20231010,104300,7293702350,28750,28750,28800,28750,437
|
|
20231010,104200,7281119700,28750,28800,28800,28700,678
|
|
20231010,104100,7261629250,28800,28750,28800,28700,513
|
|
20231010,104000,7246885350,28750,28700,28750,28650,2493
|
|
20231010,103900,7175231650,28750,28750,28800,28750,806
|
|
20231010,103800,7152031000,28800,28850,28850,28750,627
|
|
20231010,103700,7133976400,28750,28750,28800,28700,4866
|
|
20231010,103600,6993909250,28800,28750,28800,28700,1202
|
|
20231010,103500,6959332250,28750,28750,28750,28700,449
|
|
20231010,103400,6946423700,28750,28750,28750,28700,225
|
|
20231010,103300,6939956900,28700,28700,28750,28700,177
|
|
20231010,103200,6934875450,28700,28700,28750,28700,839
|
|
20231010,103100,6910756900,28700,28700,28750,28700,67
|
|
20231010,103000,6908832400,28700,28750,28750,28700,398
|
|
20231010,102900,6897391500,28750,28750,28800,28600,2012
|
|
20231010,102800,6839606500,28750,28650,28800,28650,1637
|
|
20231010,102700,6792566050,28650,28650,28700,28600,2642
|
|
20231010,102600,6716860250,28600,28600,28650,28600,587
|
|
20231010,102500,6700062200,28600,28550,28600,28550,1358
|
|
20231010,102400,6661233350,28500,28400,28500,28400,1063
|
|
20231010,102300,6631025300,28450,28500,28500,28400,1382
|
|
20231010,102200,6591714550,28500,28500,28600,28500,853
|
|
20231010,102100,6567401700,28500,28550,28600,28500,752
|
|
20231010,102000,6545945400,28550,28600,28600,28500,1037
|
|
20231010,101900,6516387250,28500,28600,28650,28500,628
|
|
20231010,101800,6498428000,28650,28600,28650,28600,1214
|
|
20231010,101700,6463706200,28550,28550,28600,28550,468
|
|
20231010,101600,6450336900,28600,28550,28600,28500,390
|
|
20231010,101500,6439199050,28500,28600,28600,28500,905
|
|
20231010,101400,6413358300,28550,28500,28600,28500,726
|
|
20231010,101300,6392640850,28450,28400,28500,28350,1335
|
|
20231010,101200,6354636600,28350,28350,28400,28250,3752
|
|
20231010,101100,6248363300,28350,28500,28500,28250,5514
|
|
20231010,101000,6091831500,28500,28500,28550,28500,2367
|
|
20231010,100900,6024363300,28550,28600,28600,28550,735
|
|
20231010,100800,6003379000,28600,28550,28600,28550,1565
|
|
20231010,100700,5958680000,28550,28600,28600,28550,673
|
|
20231010,100600,5939439800,28600,28600,28600,28550,972
|
|
20231010,100500,5911645350,28600,28500,28600,28500,717
|
|
20231010,100400,5891168950,28550,28550,28600,28500,730
|
|
20231010,100300,5870329450,28550,28550,28650,28550,672
|
|
20231010,100200,5851118950,28550,28600,28700,28550,1495
|
|
20231010,100100,5808353200,28700,28550,28700,28550,1558
|
|
20231010,100000,5763735200,28700,28850,28850,28550,4052
|
|
20231010,095900,5647561750,28850,28750,28850,28700,3298
|
|
20231010,095800,5552598700,28700,28650,28750,28600,2325
|
|
20231010,095700,5485922850,28650,28800,28800,28650,1865
|
|
20231010,095600,5432411850,28750,28800,28850,28750,1702
|
|
20231010,095500,5383391650,28750,28750,28800,28700,2223
|
|
20231010,095400,5319436650,28700,28650,28750,28600,1967
|
|
20231010,095300,5262934350,28650,28850,28850,28650,5869
|
|
20231010,095200,5094176200,28750,28750,28850,28700,5194
|
|
20231010,095100,4944722800,28750,28650,28750,28600,4206
|
|
20231010,095000,4824023800,28650,28600,28650,28550,2134
|
|
20231010,094900,4762948350,28550,28650,28650,28550,1065
|
|
20231010,094800,4732473650,28600,28550,28650,28500,1369
|
|
20231010,094700,4693278900,28600,28500,28600,28450,1004
|
|
20231010,094600,4664579050,28600,28600,28600,28450,4314
|
|
20231010,094500,4541423150,28600,28650,28700,28600,1890
|
|
20231010,094400,4487271950,28700,28650,28700,28600,1903
|
|
20231010,094300,4432776500,28650,28650,28700,28650,1597
|
|
20231010,094200,4386984300,28700,28650,28700,28600,1924
|
|
20231010,094100,4331807350,28650,28750,28750,28550,3244
|
|
20231010,094000,4238740300,28750,28650,28750,28550,5402
|
|
20231010,093900,4083935950,28650,28650,28700,28600,3889
|
|
20231010,093800,3972519850,28600,28600,28700,28550,7705
|
|
20231010,093700,3751883350,28600,28400,28600,28400,5378
|
|
20231010,093600,3598638800,28450,28500,28550,28450,3340
|
|
20231010,093500,3503468500,28500,28550,28550,28500,1344
|
|
20231010,093400,3465103700,28550,28450,28550,28400,3243
|
|
20231010,093300,3372725100,28450,28500,28550,28450,1150
|
|
20231010,093200,3339949900,28500,28500,28550,28500,1153
|
|
20231010,093100,3307079500,28500,28250,28500,28250,4540
|
|
20231010,093000,3178022050,28350,28250,28350,28250,997
|
|
20231010,092900,3149790800,28200,28250,28250,28200,1723
|
|
20231010,092800,3101128000,28200,28250,28250,28150,2233
|
|
20231010,092700,3038157150,28250,28400,28400,28250,2182
|
|
20231010,092600,2976459550,28300,28300,28450,28250,1326
|
|
20231010,092500,2938897400,28300,28500,28500,28250,2955
|
|
20231010,092400,2855138400,28450,28600,28600,28400,5211
|
|
20231010,092300,2706468800,28600,28400,28600,28400,3583
|
|
20231010,092200,2604420100,28400,28650,28650,28400,11324
|
|
20231010,092100,2281360900,28600,28250,28650,28250,18133
|
|
20231010,092000,1764722850,28250,28200,28300,28150,4643
|
|
20231010,091900,1633601500,28200,28100,28200,28100,2826
|
|
20231010,091800,1553944750,28100,28000,28200,27950,7669
|
|
20231010,091700,1338786200,28000,27900,28000,27900,918
|
|
20231010,091600,1313136500,27950,27850,27950,27850,665
|
|
20231010,091500,1294582000,27950,27750,27950,27750,1411
|
|
20231010,091400,1255287750,27800,27800,27850,27750,397
|
|
20231010,091300,1244252050,27800,27750,27800,27750,619
|
|
20231010,091200,1227067300,27750,27700,27750,27700,376
|
|
20231010,091100,1216634150,27700,27800,27850,27700,2303
|
|
20231010,091000,1152633000,27800,27750,27800,27700,1192
|
|
20231010,090900,1119534250,27750,27750,27850,27700,1065
|
|
20231010,090800,1089979500,27800,27750,27800,27650,4341
|
|
20231010,090700,969678500,27650,27650,27750,27600,1595
|
|
20231010,090600,925523100,27600,27650,27650,27450,4935
|
|
20231010,090500,789370650,27650,27900,28000,27650,3980
|
|
20231010,090400,678768150,27900,27950,28050,27850,3664
|
|
20231010,090300,576280600,28000,27850,28000,27750,8312
|
|
20231010,090200,344467100,27800,27750,27850,27750,2381
|
|
20231010,090100,278236000,27750,27550,27750,27550,2959
|
|
20231010,090000,196492650,27550,27850,27850,27450,7092
|