618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,191400,11653230650,27750,27750,27750,27750,0
|
|
20231011,191300,11653230650,27750,27750,27750,27750,0
|
|
20231011,191200,11653230650,27750,27750,27750,27750,0
|
|
20231011,191100,11653230650,27750,27750,27750,27750,0
|
|
20231011,191000,11653230650,27750,27750,27750,27750,0
|
|
20231011,190900,11653230650,27750,27750,27750,27750,0
|
|
20231011,190800,11653230650,27750,27750,27750,27750,0
|
|
20231011,190700,11653230650,27750,27750,27750,27750,0
|
|
20231011,190600,11653230650,27750,27750,27750,27750,0
|
|
20231011,190500,11653230650,27750,27750,27750,27750,0
|
|
20231011,190400,11653230650,27750,27750,27750,27750,0
|
|
20231011,190300,11653230650,27750,27750,27750,27750,0
|
|
20231011,190200,11653230650,27750,27750,27750,27750,0
|
|
20231011,190100,11653230650,27750,27750,27750,27750,0
|
|
20231011,190000,11653230650,27750,27750,27750,27750,0
|
|
20231011,185900,11653230650,27750,27750,27750,27750,0
|
|
20231011,185800,11653230650,27750,27750,27750,27750,0
|
|
20231011,185700,11653230650,27750,27750,27750,27750,0
|
|
20231011,185600,11653230650,27750,27750,27750,27750,0
|
|
20231011,185500,11653230650,27750,27750,27750,27750,0
|
|
20231011,185400,11653230650,27750,27750,27750,27750,0
|
|
20231011,185300,11653230650,27750,27750,27750,27750,0
|
|
20231011,185200,11653230650,27750,27750,27750,27750,0
|
|
20231011,185100,11653230650,27750,27750,27750,27750,0
|
|
20231011,185000,11653230650,27750,27750,27750,27750,0
|
|
20231011,184900,11653230650,27750,27750,27750,27750,0
|
|
20231011,184800,11653230650,27750,27750,27750,27750,0
|
|
20231011,184700,11653230650,27750,27750,27750,27750,0
|
|
20231011,184600,11653230650,27750,27750,27750,27750,0
|
|
20231011,184500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,184400,11653230650,27750,27750,27750,27750,0
|
|
20231011,184300,11653230650,27750,27750,27750,27750,0
|
|
20231011,184200,11653230650,27750,27750,27750,27750,0
|
|
20231011,184100,11653230650,27750,27750,27750,27750,0
|
|
20231011,184000,11653230650,27750,27750,27750,27750,0
|
|
20231011,183900,11653230650,27750,27750,27750,27750,0
|
|
20231011,183800,11653230650,27750,27750,27750,27750,0
|
|
20231011,183700,11653230650,27750,27750,27750,27750,0
|
|
20231011,183600,11653230650,27750,27750,27750,27750,0
|
|
20231011,183500,11653230650,27750,27750,27750,27750,0
|
|
20231011,183400,11653230650,27750,27750,27750,27750,0
|
|
20231011,183300,11653230650,27750,27750,27750,27750,0
|
|
20231011,183200,11653230650,27750,27750,27750,27750,0
|
|
20231011,183100,11653230650,27750,27750,27750,27750,0
|
|
20231011,183000,11653230650,27750,27750,27750,27750,0
|
|
20231011,182900,11653230650,27750,27750,27750,27750,0
|
|
20231011,182800,11653230650,27750,27750,27750,27750,0
|
|
20231011,182700,11653230650,27750,27750,27750,27750,0
|
|
20231011,182600,11653230650,27750,27750,27750,27750,0
|
|
20231011,182500,11653230650,27750,27750,27750,27750,0
|
|
20231011,182400,11653230650,27750,27750,27750,27750,0
|
|
20231011,182300,11653230650,27750,27750,27750,27750,0
|
|
20231011,182200,11653230650,27750,27750,27750,27750,0
|
|
20231011,182100,11653230650,27750,27750,27750,27750,0
|
|
20231011,182000,11653230650,27750,27750,27750,27750,0
|
|
20231011,181900,11653230650,27750,27750,27750,27750,0
|
|
20231011,181800,11653230650,27750,27750,27750,27750,0
|
|
20231011,181700,11653230650,27750,27750,27750,27750,0
|
|
20231011,181600,11653230650,27750,27750,27750,27750,0
|
|
20231011,181500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,181400,11653230650,27750,27750,27750,27750,0
|
|
20231011,181300,11653230650,27750,27750,27750,27750,0
|
|
20231011,181200,11653230650,27750,27750,27750,27750,0
|
|
20231011,181100,11653230650,27750,27750,27750,27750,0
|
|
20231011,181000,11653230650,27750,27750,27750,27750,0
|
|
20231011,180900,11653230650,27750,27750,27750,27750,0
|
|
20231011,180800,11653230650,27750,27750,27750,27750,0
|
|
20231011,180700,11653230650,27750,27750,27750,27750,0
|
|
20231011,180600,11653230650,27750,27750,27750,27750,0
|
|
20231011,180500,11653230650,27750,27750,27750,27750,0
|
|
20231011,180400,11653230650,27750,27750,27750,27750,0
|
|
20231011,180300,11653230650,27750,27750,27750,27750,0
|
|
20231011,180200,11653230650,27750,27750,27750,27750,0
|
|
20231011,180100,11653230650,27750,27750,27750,27750,0
|
|
20231011,180000,11653230650,27750,27750,27750,27750,0
|
|
20231011,175900,11653230650,27750,27750,27750,27750,0
|
|
20231011,175800,11653230650,27750,27750,27750,27750,0
|
|
20231011,175700,11653230650,27750,27750,27750,27750,0
|
|
20231011,175600,11653230650,27750,27750,27750,27750,0
|
|
20231011,175500,11653230650,27750,27750,27750,27750,0
|
|
20231011,175400,11653230650,27750,27750,27750,27750,0
|
|
20231011,175300,11653230650,27750,27750,27750,27750,0
|
|
20231011,175200,11653230650,27750,27750,27750,27750,0
|
|
20231011,175100,11653230650,27750,27750,27750,27750,0
|
|
20231011,175000,11653230650,27750,27750,27750,27750,0
|
|
20231011,174900,11653230650,27750,27750,27750,27750,0
|
|
20231011,174800,11653230650,27750,27750,27750,27750,0
|
|
20231011,174700,11653230650,27750,27750,27750,27750,0
|
|
20231011,174600,11653230650,27750,27750,27750,27750,0
|
|
20231011,174500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,174400,11653230650,27750,27750,27750,27750,0
|
|
20231011,174300,11653230650,27750,27750,27750,27750,0
|
|
20231011,174200,11653230650,27750,27750,27750,27750,0
|
|
20231011,174100,11653230650,27750,27750,27750,27750,0
|
|
20231011,174000,11653230650,27750,27750,27750,27750,0
|
|
20231011,173900,11653230650,27750,27750,27750,27750,0
|
|
20231011,173800,11653230650,27750,27750,27750,27750,0
|
|
20231011,173700,11653230650,27750,27750,27750,27750,0
|
|
20231011,173600,11653230650,27750,27750,27750,27750,0
|
|
20231011,173500,11653230650,27750,27750,27750,27750,0
|
|
20231011,173400,11653230650,27750,27750,27750,27750,0
|
|
20231011,173300,11653230650,27750,27750,27750,27750,0
|
|
20231011,173200,11653230650,27750,27750,27750,27750,0
|
|
20231011,173100,11653230650,27750,27750,27750,27750,0
|
|
20231011,173000,11653230650,27750,27750,27750,27750,0
|
|
20231011,172900,11653230650,27750,27750,27750,27750,0
|
|
20231011,172800,11653230650,27750,27750,27750,27750,0
|
|
20231011,172700,11653230650,27750,27750,27750,27750,0
|
|
20231011,172600,11653230650,27750,27750,27750,27750,0
|
|
20231011,172500,11653230650,27750,27750,27750,27750,0
|
|
20231011,172400,11653230650,27750,27750,27750,27750,0
|
|
20231011,172300,11653230650,27750,27750,27750,27750,0
|
|
20231011,172200,11653230650,27750,27750,27750,27750,0
|
|
20231011,172100,11653230650,27750,27750,27750,27750,0
|
|
20231011,172000,11653230650,27750,27750,27750,27750,0
|
|
20231011,171900,11653230650,27750,27750,27750,27750,0
|
|
20231011,171800,11653230650,27750,27750,27750,27750,0
|
|
20231011,171700,11653230650,27750,27750,27750,27750,0
|
|
20231011,171600,11653230650,27750,27750,27750,27750,0
|
|
20231011,171500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,171400,11653230650,27750,27750,27750,27750,0
|
|
20231011,171300,11653230650,27750,27750,27750,27750,0
|
|
20231011,171200,11653230650,27750,27750,27750,27750,0
|
|
20231011,171100,11653230650,27750,27750,27750,27750,0
|
|
20231011,171000,11653230650,27750,27750,27750,27750,0
|
|
20231011,170900,11653230650,27750,27750,27750,27750,0
|
|
20231011,170800,11653230650,27750,27750,27750,27750,0
|
|
20231011,170700,11653230650,27750,27750,27750,27750,0
|
|
20231011,170600,11653230650,27750,27750,27750,27750,0
|
|
20231011,170500,11653230650,27750,27750,27750,27750,0
|
|
20231011,170400,11653230650,27750,27750,27750,27750,0
|
|
20231011,170300,11653230650,27750,27750,27750,27750,0
|
|
20231011,170200,11653230650,27750,27750,27750,27750,0
|
|
20231011,170100,11653230650,27750,27750,27750,27750,0
|
|
20231011,170000,11653230650,27750,27750,27750,27750,0
|
|
20231011,165900,11653230650,27750,27750,27750,27750,0
|
|
20231011,165800,11653230650,27750,27750,27750,27750,0
|
|
20231011,165700,11653230650,27750,27750,27750,27750,0
|
|
20231011,165600,11653230650,27750,27750,27750,27750,0
|
|
20231011,165500,11653230650,27750,27750,27750,27750,0
|
|
20231011,165400,11653230650,27750,27750,27750,27750,0
|
|
20231011,165300,11653230650,27750,27750,27750,27750,0
|
|
20231011,165200,11653230650,27750,27750,27750,27750,0
|
|
20231011,165100,11653230650,27750,27750,27750,27750,0
|
|
20231011,165000,11653230650,27750,27750,27750,27750,0
|
|
20231011,164900,11653230650,27750,27750,27750,27750,0
|
|
20231011,164800,11653230650,27750,27750,27750,27750,0
|
|
20231011,164700,11653230650,27750,27750,27750,27750,0
|
|
20231011,164600,11653230650,27750,27750,27750,27750,0
|
|
20231011,164500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,164400,11653230650,27750,27750,27750,27750,0
|
|
20231011,164300,11653230650,27750,27750,27750,27750,0
|
|
20231011,164200,11653230650,27750,27750,27750,27750,0
|
|
20231011,164100,11653230650,27750,27750,27750,27750,0
|
|
20231011,164000,11653230650,27750,27750,27750,27750,0
|
|
20231011,163900,11653230650,27750,27750,27750,27750,0
|
|
20231011,163800,11653230650,27750,27750,27750,27750,0
|
|
20231011,163700,11653230650,27750,27750,27750,27750,0
|
|
20231011,163600,11653230650,27750,27750,27750,27750,0
|
|
20231011,163500,11653230650,27750,27750,27750,27750,0
|
|
20231011,163400,11653230650,27750,27750,27750,27750,0
|
|
20231011,163300,11653230650,27750,27750,27750,27750,0
|
|
20231011,163200,11653230650,27750,27750,27750,27750,0
|
|
20231011,163100,11653230650,27750,27750,27750,27750,0
|
|
20231011,163000,11653230650,27750,27750,27750,27750,0
|
|
20231011,162900,11653230650,27750,27750,27750,27750,0
|
|
20231011,162800,11653230650,27750,27750,27750,27750,0
|
|
20231011,162700,11653230650,27750,27750,27750,27750,0
|
|
20231011,162600,11653230650,27750,27750,27750,27750,0
|
|
20231011,162500,11653230650,27750,27750,27750,27750,0
|
|
20231011,162400,11653230650,27750,27750,27750,27750,0
|
|
20231011,162300,11653230650,27750,27750,27750,27750,0
|
|
20231011,162200,11653230650,27750,27750,27750,27750,0
|
|
20231011,162100,11653230650,27750,27750,27750,27750,0
|
|
20231011,162000,11653230650,27750,27750,27750,27750,0
|
|
20231011,161900,11653230650,27750,27750,27750,27750,0
|
|
20231011,161800,11653230650,27750,27750,27750,27750,0
|
|
20231011,161700,11653230650,27750,27750,27750,27750,0
|
|
20231011,161600,11653230650,27750,27750,27750,27750,0
|
|
20231011,161500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,161400,11653230650,27750,27750,27750,27750,0
|
|
20231011,161300,11653230650,27750,27750,27750,27750,0
|
|
20231011,161200,11653230650,27750,27750,27750,27750,0
|
|
20231011,161100,11653230650,27750,27750,27750,27750,0
|
|
20231011,161000,11653230650,27750,27750,27750,27750,0
|
|
20231011,160900,11653230650,27750,27750,27750,27750,0
|
|
20231011,160800,11653230650,27750,27750,27750,27750,0
|
|
20231011,160700,11653230650,27750,27750,27750,27750,0
|
|
20231011,160600,11653230650,27750,27750,27750,27750,0
|
|
20231011,160500,11653230650,27750,27750,27750,27750,0
|
|
20231011,160400,11653230650,27750,27750,27750,27750,0
|
|
20231011,160300,11653230650,27750,27750,27750,27750,0
|
|
20231011,160200,11653230650,27750,27750,27750,27750,0
|
|
20231011,160100,11653230650,27750,27750,27750,27750,0
|
|
20231011,160000,11653230650,27750,27750,27750,27750,0
|
|
20231011,155900,11653230650,27750,27750,27750,27750,0
|
|
20231011,155800,11653230650,27750,27750,27750,27750,0
|
|
20231011,155700,11653230650,27750,27750,27750,27750,0
|
|
20231011,155600,11653230650,27750,27750,27750,27750,0
|
|
20231011,155500,11653230650,27750,27750,27750,27750,0
|
|
20231011,155400,11653230650,27750,27750,27750,27750,0
|
|
20231011,155300,11653230650,27750,27750,27750,27750,0
|
|
20231011,155200,11653230650,27750,27750,27750,27750,0
|
|
20231011,155100,11653230650,27750,27750,27750,27750,0
|
|
20231011,155000,11653230650,27750,27750,27750,27750,0
|
|
20231011,154900,11653230650,27750,27750,27750,27750,0
|
|
20231011,154800,11653230650,27750,27750,27750,27750,0
|
|
20231011,154700,11653230650,27750,27750,27750,27750,0
|
|
20231011,154600,11653230650,27750,27750,27750,27750,0
|
|
20231011,154500,11653230650,27750,27750,27750,27750,8424
|
|
20231011,154400,11653230650,27750,27750,27750,27750,0
|
|
20231011,154300,11653230650,27750,27750,27750,27750,0
|
|
20231011,154200,11653230650,27750,27750,27750,27750,0
|
|
20231011,154100,11653230650,27750,27750,27750,27750,0
|
|
20231011,154000,11653230650,27750,27750,27750,27750,0
|
|
20231011,153900,11653230650,27750,27750,27750,27750,0
|
|
20231011,153800,11653230650,27750,27750,27750,27750,0
|
|
20231011,153700,11653230650,27750,27750,27750,27750,0
|
|
20231011,153600,11653230650,27750,27750,27750,27750,0
|
|
20231011,153500,11653230650,27750,27750,27750,27750,0
|
|
20231011,153400,11653230650,27750,27750,27750,27750,0
|
|
20231011,153300,11653230650,27750,27750,27750,27750,0
|
|
20231011,153200,11653230650,27750,27750,27750,27750,0
|
|
20231011,153100,11653230650,27750,27750,27750,27750,0
|
|
20231011,153000,11653230650,27750,27750,27750,27750,8424
|
|
20231011,152900,11419464650,27700,27700,27700,27700,0
|
|
20231011,152800,11419464650,27700,27700,27700,27700,0
|
|
20231011,152700,11419464650,27700,27700,27700,27700,0
|
|
20231011,152600,11419464650,27700,27700,27700,27700,0
|
|
20231011,152500,11419464650,27700,27700,27700,27700,0
|
|
20231011,152400,11419464650,27700,27700,27700,27700,0
|
|
20231011,152300,11419464650,27700,27700,27700,27700,0
|
|
20231011,152200,11419464650,27700,27700,27700,27700,0
|
|
20231011,152100,11419464650,27700,27700,27700,27700,0
|
|
20231011,152000,11419464650,27700,27700,27700,27700,0
|
|
20231011,151900,11419464650,27700,27700,27700,27650,1667
|
|
20231011,151800,11373357250,27700,27750,27750,27650,2966
|
|
20231011,151700,11291208700,27750,27750,27750,27700,246
|
|
20231011,151600,11284382350,27700,27750,27750,27700,2449
|
|
20231011,151500,11216427700,27700,27750,27750,27700,1616
|
|
20231011,151400,11171585600,27750,27750,27750,27700,373
|
|
20231011,151300,11161245800,27750,27750,27750,27700,561
|
|
20231011,151200,11145685650,27750,27750,27800,27700,1039
|
|
20231011,151100,11116885250,27750,27800,27800,27750,837
|
|
20231011,151000,11093658050,27750,27800,27800,27750,521
|
|
20231011,150900,11079190250,27750,27750,27800,27750,209
|
|
20231011,150800,11073389100,27750,27750,27800,27750,929
|
|
20231011,150700,11047566150,27800,27800,27800,27800,228
|
|
20231011,150600,11041227750,27850,27700,27850,27700,2427
|
|
20231011,150500,10973769250,27700,27700,27800,27700,278
|
|
20231011,150400,10966064550,27800,27800,27850,27700,5436
|
|
20231011,150300,10815006000,27850,27850,27850,27800,712
|
|
20231011,150200,10795177600,27850,27850,27850,27850,31
|
|
20231011,150100,10794314250,27800,27850,27850,27800,213
|
|
20231011,150000,10788387350,27800,27850,27850,27800,218
|
|
20231011,145900,10782323000,27850,27800,27850,27750,1292
|
|
20231011,145800,10746377600,27800,27800,27850,27800,652
|
|
20231011,145700,10728250750,27750,27800,27850,27700,637
|
|
20231011,145600,10710599250,27800,27800,27850,27700,2022
|
|
20231011,145500,10654525350,27800,27750,27850,27750,27
|
|
20231011,145400,10653774200,27750,27750,27800,27750,1378
|
|
20231011,145300,10615471600,27750,27750,27800,27750,90
|
|
20231011,145200,10612970000,27800,27750,27800,27750,62
|
|
20231011,145100,10611246900,27750,27700,27800,27700,172
|
|
20231011,145000,10606475300,27700,27700,27800,27700,388
|
|
20231011,144900,10595720850,27700,27800,27800,27700,474
|
|
20231011,144800,10582576350,27700,27750,27800,27700,2321
|
|
20231011,144700,10518268050,27750,27750,27800,27700,812
|
|
20231011,144600,10495762650,27750,27750,27800,27750,502
|
|
20231011,144500,10481830850,27750,27800,27800,27750,76
|
|
20231011,144400,10479719150,27800,27750,27800,27700,404
|
|
20231011,144300,10468504000,27700,27700,27800,27700,408
|
|
20231011,144200,10457181600,27750,27750,27750,27700,397
|
|
20231011,144100,10446178150,27700,27700,27750,27700,71
|
|
20231011,144000,10444208400,27750,27750,27800,27750,1413
|
|
20231011,143900,10404990900,27800,27750,27800,27750,207
|
|
20231011,143800,10399239700,27750,27750,27800,27750,113
|
|
20231011,143700,10396099450,27750,27750,27800,27750,103
|
|
20231011,143600,10393236850,27750,27800,27800,27750,101
|
|
20231011,143500,10390432150,27800,27850,27850,27750,1223
|
|
20231011,143400,10356433350,27850,27900,27900,27850,144
|
|
20231011,143300,10352419050,27850,27900,27950,27850,81
|
|
20231011,143200,10350157750,27900,27900,27950,27850,24
|
|
20231011,143100,10349487450,28000,27850,28050,27850,2179
|
|
20231011,143000,10288537800,27750,27850,28050,27750,4927
|
|
20231011,142900,10151208450,28000,27950,28000,27900,1735
|
|
20231011,142800,10102735450,27850,27900,28000,27850,1964
|
|
20231011,142700,10047814550,27850,27850,27900,27850,367
|
|
20231011,142600,10037590100,27850,27800,27850,27750,188
|
|
20231011,142500,10032360000,27800,27750,27800,27750,392
|
|
20231011,142400,10021462700,27750,27750,27800,27750,248
|
|
20231011,142300,10014577500,27700,27750,27800,27700,1068
|
|
20231011,142200,9984935150,27750,27750,27800,27750,391
|
|
20231011,142100,9974077850,27800,27700,27800,27700,459
|
|
20231011,142000,9961336000,27750,27700,27750,27700,548
|
|
20231011,141900,9946153700,27650,27700,27700,27650,59
|
|
20231011,141800,9944519750,27650,27650,27700,27650,41
|
|
20231011,141700,9943384800,27650,27650,27700,27650,434
|
|
20231011,141600,9931381350,27650,27700,27700,27650,329
|
|
20231011,141500,9922270950,27700,27700,27750,27700,429
|
|
20231011,141400,9910385050,27750,27700,27750,27700,176
|
|
20231011,141300,9905504300,27750,27700,27750,27700,240
|
|
20231011,141200,9898852600,27700,27650,27750,27600,265
|
|
20231011,141100,9891521050,27650,27650,27700,27600,673
|
|
20231011,141000,9872911750,27600,27650,27650,27600,525
|
|
20231011,140900,9858417850,27650,27600,27650,27550,633
|
|
20231011,140800,9840945500,27600,27600,27650,27550,1860
|
|
20231011,140700,9789620150,27650,27650,27700,27650,1966
|
|
20231011,140600,9735259650,27650,27700,27750,27650,1844
|
|
20231011,140500,9684180800,27750,27800,27800,27700,722
|
|
20231011,140400,9664164550,27750,27800,27800,27750,261
|
|
20231011,140300,9656920650,27750,27750,27800,27700,307
|
|
20231011,140200,9648407150,27750,27700,27750,27700,744
|
|
20231011,140100,9627796600,27700,27750,27750,27700,646
|
|
20231011,140000,9609901200,27700,27700,27750,27700,768
|
|
20231011,135900,9588627500,27700,27750,27750,27700,327
|
|
20231011,135800,9579553500,27750,27700,27750,27700,380
|
|
20231011,135700,9569024300,27750,27700,27750,27700,127
|
|
20231011,135600,9565505150,27750,27750,27750,27700,624
|
|
20231011,135500,9548214400,27700,27750,27800,27700,578
|
|
20231011,135400,9532182700,27750,27750,27800,27700,1457
|
|
20231011,135300,9491759250,27750,27850,27850,27750,1866
|
|
20231011,135200,9439871000,27900,27900,27950,27900,377
|
|
20231011,135100,9429349950,27900,27900,27900,27850,333
|
|
20231011,135000,9420059500,27900,27850,27900,27850,775
|
|
20231011,134900,9398464350,27850,27800,27850,27800,290
|
|
20231011,134800,9390395150,27850,27850,27850,27800,165
|
|
20231011,134700,9385801650,27800,27850,27850,27800,538
|
|
20231011,134600,9370841350,27800,27750,27800,27700,481
|
|
20231011,134500,9357490750,27750,27750,27800,27750,758
|
|
20231011,134400,9336449000,27750,27800,27800,27750,125
|
|
20231011,134300,9332974250,27800,27750,27800,27750,438
|
|
20231011,134200,9320799450,27750,27700,27750,27700,501
|
|
20231011,134100,9306904050,27750,27700,27750,27700,300
|
|
20231011,134000,9298585550,27700,27700,27750,27650,1107
|
|
20231011,133900,9267931550,27700,27850,27850,27700,1710
|
|
20231011,133800,9220525300,27850,27850,27900,27800,773
|
|
20231011,133700,9199008050,27800,27850,27900,27800,719
|
|
20231011,133600,9178984400,27850,27800,27900,27800,195
|
|
20231011,133500,9173557200,27800,27800,27900,27700,1749
|
|
20231011,133400,9125002450,27800,27950,28000,27800,5736
|
|
20231011,133300,8965387950,27900,28000,28000,27900,1440
|
|
20231011,133200,8925189300,28000,28000,28100,28000,964
|
|
20231011,133100,8898197200,28000,27950,28150,27950,634
|
|
20231011,133000,8880424750,28050,28050,28050,27950,387
|
|
20231011,132900,8869589000,28050,27950,28050,27900,941
|
|
20231011,132800,8843276150,27950,28100,28150,27950,3969
|
|
20231011,132700,8732082050,28100,28200,28250,28100,3623
|
|
20231011,132600,8630015150,28250,28300,28300,28250,799
|
|
20231011,132500,8607441150,28250,28300,28300,28200,2869
|
|
20231011,132400,8526393650,28300,28300,28300,28250,124
|
|
20231011,132300,8522884550,28250,28250,28300,28250,1478
|
|
20231011,132200,8481124300,28300,28300,28350,28250,3577
|
|
20231011,132100,8379962050,28300,28300,28350,28300,1277
|
|
20231011,132000,8343822500,28300,28450,28450,28300,1722
|
|
20231011,131900,8295027100,28350,28400,28400,28350,677
|
|
20231011,131800,8275832600,28400,28400,28450,28400,646
|
|
20231011,131700,8257485800,28450,28450,28450,28450,8
|
|
20231011,131600,8257258200,28400,28450,28450,28400,238
|
|
20231011,131500,8250494400,28400,28400,28450,28400,182
|
|
20231011,131400,8245317850,28400,28500,28500,28400,180
|
|
20231011,131300,8240196800,28500,28500,28500,28450,258
|
|
20231011,131200,8232844750,28450,28500,28500,28450,366
|
|
20231011,131100,8222430500,28500,28500,28500,28500,9
|
|
20231011,131000,8222174000,28500,28450,28500,28450,472
|
|
20231011,130900,8208740150,28450,28450,28500,28450,297
|
|
20231011,130800,8200288950,28450,28450,28450,28450,40
|
|
20231011,130700,8199150950,28400,28400,28400,28400,162
|
|
20231011,130600,8194550150,28400,28350,28450,28350,18
|
|
20231011,130500,8194038550,28400,28400,28400,28400,160
|
|
20231011,130400,8189494550,28450,28450,28450,28450,59
|
|
20231011,130300,8187816000,28450,28450,28450,28400,274
|
|
20231011,130200,8180033150,28450,28450,28450,28400,60
|
|
20231011,130100,8178327000,28400,28450,28450,28400,62
|
|
20231011,130000,8176564250,28400,28400,28400,28400,474
|
|
20231011,125900,8163102650,28400,28400,28450,28400,34
|
|
20231011,125800,8162136650,28450,28400,28450,28400,190
|
|
20231011,125700,8156739100,28400,28400,28450,28400,240
|
|
20231011,125600,8149922700,28450,28450,28450,28400,186
|
|
20231011,125500,8144638300,28450,28450,28450,28400,44
|
|
20231011,125400,8143386650,28400,28400,28450,28400,302
|
|
20231011,125300,8134802900,28400,28400,28400,28400,73
|
|
20231011,125200,8132729700,28400,28350,28400,28350,196
|
|
20231011,125100,8127163450,28350,28400,28450,28350,649
|
|
20231011,125000,8108731150,28400,28400,28400,28400,60
|
|
20231011,124900,8107027150,28400,28400,28400,28350,367
|
|
20231011,124800,8096612600,28400,28400,28400,28350,284
|
|
20231011,124700,8088547050,28400,28350,28400,28350,164
|
|
20231011,124600,8083896750,28400,28350,28400,28350,75
|
|
20231011,124500,8081769600,28350,28350,28350,28350,48
|
|
20231011,124400,8080408800,28350,28350,28350,28300,485
|
|
20231011,124300,8066666550,28300,28300,28350,28300,159
|
|
20231011,124200,8062160050,28350,28350,28350,28300,217
|
|
20231011,124100,8056015500,28350,28350,28350,28300,38
|
|
20231011,124000,8054939100,28350,28300,28350,28250,1514
|
|
20231011,123900,8012097050,28300,28300,28300,28300,1129
|
|
20231011,123800,7980146350,28300,28300,28350,28300,176
|
|
20231011,123700,7975164900,28350,28350,28350,28350,31
|
|
20231011,123600,7974286050,28300,28350,28350,28300,353
|
|
20231011,123500,7964281000,28300,28300,28300,28300,356
|
|
20231011,123400,7954206200,28300,28250,28300,28250,512
|
|
20231011,123300,7939717050,28300,28300,28350,28250,1283
|
|
20231011,123200,7903425450,28250,28300,28300,28250,28
|
|
20231011,123100,7902634050,28250,28300,28300,28250,355
|
|
20231011,123000,7892604900,28250,28300,28300,28250,448
|
|
20231011,122900,7879947350,28300,28300,28300,28250,218
|
|
20231011,122800,7873778200,28250,28250,28300,28250,160
|
|
20231011,122700,7869257700,28250,28250,28300,28250,39
|
|
20231011,122600,7868155400,28250,28300,28300,28250,529
|
|
20231011,122500,7853200750,28300,28250,28300,28250,1077
|
|
20231011,122400,7822773550,28250,28350,28350,28250,876
|
|
20231011,122300,7797982150,28350,28350,28350,28300,51
|
|
20231011,122200,7796536400,28300,28350,28350,28300,83
|
|
20231011,122100,7794185400,28300,28350,28350,28300,147
|
|
20231011,122000,7790025250,28300,28300,28350,28300,124
|
|
20231011,121900,7786515600,28300,28300,28350,28300,2582
|
|
20231011,121800,7713441050,28250,28250,28300,28250,191
|
|
20231011,121700,7708043350,28250,28300,28300,28250,832
|
|
20231011,121600,7684508250,28250,28250,28350,28250,2660
|
|
20231011,121500,7609360900,28250,28400,28400,28250,3712
|
|
20231011,121400,7504387450,28350,28350,28400,28350,138
|
|
20231011,121300,7500472650,28350,28400,28400,28350,15
|
|
20231011,121200,7500046950,28350,28350,28350,28350,161
|
|
20231011,121100,7495482600,28300,28300,28350,28300,311
|
|
20231011,121000,7486679300,28350,28350,28350,28350,219
|
|
20231011,120900,7480470650,28350,28350,28350,28300,30
|
|
20231011,120800,7479620950,28350,28400,28400,28300,307
|
|
20231011,120700,7470918700,28400,28350,28400,28300,91
|
|
20231011,120600,7468340800,28350,28400,28400,28350,51
|
|
20231011,120500,7466894500,28350,28350,28400,28350,321
|
|
20231011,120400,7457792500,28400,28350,28400,28350,62
|
|
20231011,120300,7456032550,28350,28350,28400,28350,188
|
|
20231011,120200,7450702150,28350,28300,28350,28300,49
|
|
20231011,120100,7449314250,28300,28350,28350,28300,214
|
|
20231011,120000,7443256500,28350,28400,28400,28300,293
|
|
20231011,115900,7434960700,28300,28300,28350,28300,940
|
|
20231011,115800,7408352050,28300,28300,28400,28250,2247
|
|
20231011,115700,7344818750,28350,28450,28450,28300,554
|
|
20231011,115600,7329109350,28300,28500,28550,28250,5167
|
|
20231011,115500,7182639650,28500,28500,28550,28500,621
|
|
20231011,115400,7164940550,28550,28500,28550,28500,231
|
|
20231011,115300,7158353950,28550,28500,28550,28500,485
|
|
20231011,115200,7144527900,28500,28550,28550,28500,189
|
|
20231011,115100,7139139250,28500,28550,28550,28500,59
|
|
20231011,115000,7137454850,28550,28500,28550,28500,322
|
|
20231011,114900,7128272600,28500,28550,28550,28500,365
|
|
20231011,114800,7117868050,28550,28500,28550,28500,51
|
|
20231011,114700,7116412800,28500,28550,28550,28500,277
|
|
20231011,114600,7108511750,28550,28550,28550,28500,205
|
|
20231011,114500,7102661250,28500,28500,28550,28500,230
|
|
20231011,114400,7096104450,28550,28550,28550,28500,53
|
|
20231011,114300,7094591600,28550,28550,28550,28500,138
|
|
20231011,114200,7090655050,28550,28550,28600,28550,86
|
|
20231011,114100,7088198050,28600,28500,28600,28500,222
|
|
20231011,114000,7081866350,28500,28500,28600,28500,220
|
|
20231011,113900,7075590650,28550,28600,28600,28550,965
|
|
20231011,113800,7048037950,28600,28600,28600,28550,192
|
|
20231011,113700,7042554350,28600,28600,28600,28550,135
|
|
20231011,113600,7038695700,28600,28550,28600,28550,321
|
|
20231011,113500,7029524300,28550,28550,28550,28550,156
|
|
20231011,113400,7025070500,28600,28600,28600,28550,71
|
|
20231011,113300,7023040700,28550,28550,28600,28550,273
|
|
20231011,113200,7015240500,28600,28550,28600,28550,179
|
|
20231011,113100,7010125950,28550,28550,28550,28550,146
|
|
20231011,113000,7005957650,28600,28600,28600,28600,30
|
|
20231011,112900,7005099650,28600,28600,28600,28550,378
|
|
20231011,112800,6994303250,28600,28550,28600,28550,61
|
|
20231011,112700,6992559250,28600,28600,28600,28550,345
|
|
20231011,112600,6982699550,28550,28600,28600,28550,126
|
|
20231011,112500,6979100700,28600,28600,28600,28600,95
|
|
20231011,112400,6976383700,28600,28550,28600,28550,99
|
|
20231011,112300,6973553100,28600,28600,28600,28600,91
|
|
20231011,112200,6970950500,28600,28600,28600,28550,208
|
|
20231011,112100,6965009000,28600,28550,28600,28550,288
|
|
20231011,112000,6956783250,28600,28650,28650,28600,211
|
|
20231011,111900,6950748250,28650,28650,28650,28650,24
|
|
20231011,111800,6950060650,28600,28600,28600,28550,63
|
|
20231011,111700,6948259700,28550,28600,28600,28550,238
|
|
20231011,111600,6941460250,28600,28550,28600,28550,69
|
|
20231011,111500,6939487700,28600,28600,28650,28600,330
|
|
20231011,111400,6930048150,28600,28500,28600,28500,518
|
|
20231011,111300,6915259800,28550,28550,28550,28500,355
|
|
20231011,111200,6905138150,28550,28550,28600,28550,147
|
|
20231011,111100,6900939050,28550,28550,28550,28550,110
|
|
20231011,111000,6897798550,28550,28550,28550,28550,124
|
|
20231011,110900,6894258350,28550,28550,28600,28550,200
|
|
20231011,110800,6888546750,28550,28600,28600,28500,291
|
|
20231011,110700,6880245700,28600,28650,28650,28600,944
|
|
20231011,110600,6853245050,28600,28600,28600,28600,149
|
|
20231011,110500,6848983650,28650,28650,28650,28600,566
|
|
20231011,110400,6832768600,28650,28600,28750,28600,534
|
|
20231011,110300,6817469500,28700,28750,28750,28700,931
|
|
20231011,110200,6790738800,28700,28750,28750,28700,1409
|
|
20231011,110100,6750233950,28750,28700,28750,28700,809
|
|
20231011,110000,6727014600,28700,28600,28700,28600,434
|
|
20231011,105900,6714560500,28700,28650,28700,28600,937
|
|
20231011,105800,6687707350,28700,28700,28700,28650,45
|
|
20231011,105700,6686416000,28700,28700,28700,28600,234
|
|
20231011,105600,6679709250,28700,28650,28700,28650,708
|
|
20231011,105500,6659401550,28650,28500,28650,28500,913
|
|
20231011,105400,6633276950,28500,28550,28600,28500,265
|
|
20231011,105300,6625717000,28550,28550,28550,28500,321
|
|
20231011,105200,6616552550,28550,28550,28550,28500,216
|
|
20231011,105100,6610393050,28600,28500,28600,28500,622
|
|
20231011,105000,6592643800,28500,28500,28500,28450,285
|
|
20231011,104900,6584530150,28500,28450,28500,28450,94
|
|
20231011,104800,6581855450,28450,28450,28450,28450,239
|
|
20231011,104700,6575055900,28500,28400,28500,28400,165
|
|
20231011,104600,6570364050,28400,28500,28500,28400,541
|
|
20231011,104500,6554972350,28500,28500,28550,28500,429
|
|
20231011,104400,6542745350,28500,28500,28500,28400,5988
|
|
20231011,104300,6372514600,28500,28550,28600,28500,958
|
|
20231011,104200,6345194650,28600,28500,28600,28500,151
|
|
20231011,104100,6340883450,28600,28650,28650,28500,2085
|
|
20231011,104000,6281373200,28600,28600,28650,28600,365
|
|
20231011,103900,6270932150,28600,28650,28650,28600,130
|
|
20231011,103800,6267208700,28650,28650,28650,28600,279
|
|
20231011,103700,6259223450,28600,28600,28650,28600,84
|
|
20231011,103600,6256820600,28600,28600,28650,28600,425
|
|
20231011,103500,6244662550,28600,28650,28650,28600,1646
|
|
20231011,103400,6197554750,28700,28750,28750,28700,895
|
|
20231011,103300,6171865800,28700,28700,28700,28700,650
|
|
20231011,103200,6153210800,28700,28700,28700,28650,969
|
|
20231011,103100,6125403150,28700,28700,28750,28700,354
|
|
20231011,103000,6115241500,28700,28700,28750,28700,165
|
|
20231011,102900,6110503800,28700,28750,28750,28700,300
|
|
20231011,102800,6101886550,28750,28650,28750,28650,1625
|
|
20231011,102700,6055204200,28700,28700,28700,28650,559
|
|
20231011,102600,6039168150,28700,28700,28750,28650,890
|
|
20231011,102500,6013624800,28650,28600,28650,28550,683
|
|
20231011,102400,5994073850,28550,28600,28600,28550,1443
|
|
20231011,102300,5952804100,28600,28750,28750,28600,2014
|
|
20231011,102200,5895060800,28750,28750,28800,28750,768
|
|
20231011,102100,5872974600,28750,28750,28750,28700,265
|
|
20231011,102000,5865358900,28750,28750,28750,28750,272
|
|
20231011,101900,5857538900,28750,28750,28800,28750,958
|
|
20231011,101800,5829994650,28750,28750,28800,28700,329
|
|
20231011,101700,5820539850,28750,28700,28750,28650,731
|
|
20231011,101600,5799540900,28650,28600,28750,28600,855
|
|
20231011,101500,5775040150,28700,28650,28700,28600,533
|
|
20231011,101400,5759756250,28650,28600,28650,28600,176
|
|
20231011,101300,5754717700,28600,28500,28600,28450,736
|
|
20231011,101200,5733719650,28500,28450,28500,28450,373
|
|
20231011,101100,5723090550,28500,28500,28500,28450,452
|
|
20231011,101000,5710223350,28500,28500,28550,28450,783
|
|
20231011,100900,5687911100,28500,28550,28550,28500,1601
|
|
20231011,100800,5642274000,28550,28500,28550,28500,565
|
|
20231011,100700,5626143500,28550,28550,28550,28500,597
|
|
20231011,100600,5609101250,28500,28650,28650,28500,2224
|
|
20231011,100500,5545580000,28650,28600,28650,28600,163
|
|
20231011,100400,5540916150,28600,28600,28650,28600,324
|
|
20231011,100300,5531648150,28650,28600,28650,28600,818
|
|
20231011,100200,5508249850,28600,28750,28750,28600,3121
|
|
20231011,100100,5418864650,28750,28700,28750,28700,80
|
|
20231011,100000,5416566850,28700,28650,28750,28650,670
|
|
20231011,095900,5397348200,28700,28600,28700,28600,3679
|
|
20231011,095800,5291992250,28550,28650,28650,28550,3187
|
|
20231011,095700,5200861300,28700,28800,28850,28700,3463
|
|
20231011,095600,5101307900,28800,28900,28950,28750,3286
|
|
20231011,095500,5006510950,28950,29000,29000,28900,1254
|
|
20231011,095400,4970204150,28950,29000,29000,28950,390
|
|
20231011,095300,4958906700,29000,29050,29050,29000,2693
|
|
20231011,095200,4880705700,29050,28900,29050,28900,4448
|
|
20231011,095100,4751775650,28950,29000,29000,28900,2344
|
|
20231011,095000,4683961100,29000,29000,29050,28950,4450
|
|
20231011,094900,4554941200,28950,28800,28950,28750,8543
|
|
20231011,094800,4308466800,28800,28750,28850,28750,1519
|
|
20231011,094700,4264695600,28800,28700,28800,28700,1716
|
|
20231011,094600,4215405550,28700,28600,28700,28600,2585
|
|
20231011,094500,4141365400,28600,28600,28600,28550,142
|
|
20231011,094400,4137305050,28600,28550,28600,28550,576
|
|
20231011,094300,4120844550,28550,28550,28600,28500,295
|
|
20231011,094200,4112425000,28500,28600,28600,28500,955
|
|
20231011,094100,4085160700,28600,28600,28600,28500,2414
|
|
20231011,094000,4016270250,28550,28550,28650,28550,296
|
|
20231011,093900,4007810000,28550,28600,28650,28550,614
|
|
20231011,093800,3990249950,28600,28500,28600,28500,2544
|
|
20231011,093700,3917511850,28500,28500,28600,28500,509
|
|
20231011,093600,3903004200,28600,28550,28600,28500,638
|
|
20231011,093500,3884801950,28600,28650,28700,28600,1539
|
|
20231011,093400,3840760500,28650,28650,28650,28600,692
|
|
20231011,093300,3820934750,28650,28600,28650,28600,393
|
|
20231011,093200,3809678250,28600,28650,28650,28600,461
|
|
20231011,093100,3796490300,28650,28600,28650,28600,1012
|
|
20231011,093000,3767511750,28550,28600,28600,28550,253
|
|
20231011,092900,3760283600,28500,28450,28650,28450,4379
|
|
20231011,092800,3635259550,28400,28400,28450,28400,696
|
|
20231011,092700,3615491200,28400,28500,28500,28400,2029
|
|
20231011,092600,3557783100,28550,28500,28550,28450,491
|
|
20231011,092500,3543790700,28500,28550,28550,28500,297
|
|
20231011,092400,3535325400,28550,28550,28550,28500,169
|
|
20231011,092300,3530506850,28550,28550,28600,28550,1079
|
|
20231011,092200,3499691250,28550,28600,28650,28550,245
|
|
20231011,092100,3492685750,28650,28550,28650,28550,1021
|
|
20231011,092000,3463507600,28550,28550,28550,28500,562
|
|
20231011,091900,3447472650,28550,28500,28550,28450,1396
|
|
20231011,091800,3407649100,28450,28550,28550,28450,783
|
|
20231011,091700,3385330850,28600,28500,28600,28500,2240
|
|
20231011,091600,3321339850,28550,28500,28550,28450,1955
|
|
20231011,091500,3265708250,28500,28600,28600,28500,4907
|
|
20231011,091400,3125616750,28600,28600,28650,28550,1812
|
|
20231011,091300,3073788850,28550,28600,28600,28500,2266
|
|
20231011,091200,3009144400,28600,28650,28650,28550,7165
|
|
20231011,091100,2804065550,28700,28900,28900,28700,4794
|
|
20231011,091000,2666059250,28950,28950,29050,28900,8402
|
|
20231011,090900,2422570150,28900,28800,28900,28800,904
|
|
20231011,090800,2396484650,28800,28700,29000,28700,2349
|
|
20231011,090700,2328869700,28700,29050,29150,28600,5891
|
|
20231011,090600,2158906600,29000,29250,29350,29000,8819
|
|
20231011,090500,1901802650,29300,29000,29300,29000,14079
|
|
20231011,090400,1491011050,28950,28750,29000,28700,4321
|
|
20231011,090300,1366582500,28750,28700,28850,28700,4892
|
|
20231011,090200,1225917950,28700,28850,28850,28650,4504
|
|
20231011,090100,1096579500,28850,28950,29100,28850,10939
|
|
20231011,090000,779061600,29000,29100,29100,28750,26798
|