615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,191100,18479504100,27650,27650,27650,27650,0
|
|
20231019,191000,18479504100,27650,27650,27650,27650,0
|
|
20231019,190900,18479504100,27650,27650,27650,27650,0
|
|
20231019,190800,18479504100,27650,27650,27650,27650,0
|
|
20231019,190700,18479504100,27650,27650,27650,27650,0
|
|
20231019,190600,18479504100,27650,27650,27650,27650,0
|
|
20231019,190500,18479504100,27650,27650,27650,27650,0
|
|
20231019,190400,18479504100,27650,27650,27650,27650,0
|
|
20231019,190300,18479504100,27650,27650,27650,27650,0
|
|
20231019,190200,18479504100,27650,27650,27650,27650,0
|
|
20231019,190100,18479504100,27650,27650,27650,27650,0
|
|
20231019,190000,18479504100,27650,27650,27650,27650,0
|
|
20231019,185900,18479504100,27650,27650,27650,27650,0
|
|
20231019,185800,18479504100,27650,27650,27650,27650,0
|
|
20231019,185700,18479504100,27650,27650,27650,27650,0
|
|
20231019,185600,18479504100,27650,27650,27650,27650,0
|
|
20231019,185500,18479504100,27650,27650,27650,27650,0
|
|
20231019,185400,18479504100,27650,27650,27650,27650,0
|
|
20231019,185300,18479504100,27650,27650,27650,27650,0
|
|
20231019,185200,18479504100,27650,27650,27650,27650,0
|
|
20231019,185100,18479504100,27650,27650,27650,27650,0
|
|
20231019,185000,18479504100,27650,27650,27650,27650,0
|
|
20231019,184900,18479504100,27650,27650,27650,27650,0
|
|
20231019,184800,18479504100,27650,27650,27650,27650,0
|
|
20231019,184700,18479504100,27650,27650,27650,27650,0
|
|
20231019,184600,18479504100,27650,27650,27650,27650,0
|
|
20231019,184500,18479504100,27650,27650,27650,27650,0
|
|
20231019,184400,18479504100,27650,27650,27650,27650,0
|
|
20231019,184300,18479504100,27650,27650,27650,27650,0
|
|
20231019,184200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,184100,18479504100,27650,27650,27650,27650,0
|
|
20231019,184000,18479504100,27650,27650,27650,27650,0
|
|
20231019,183900,18479504100,27650,27650,27650,27650,0
|
|
20231019,183800,18479504100,27650,27650,27650,27650,0
|
|
20231019,183700,18479504100,27650,27650,27650,27650,0
|
|
20231019,183600,18479504100,27650,27650,27650,27650,0
|
|
20231019,183500,18479504100,27650,27650,27650,27650,0
|
|
20231019,183400,18479504100,27650,27650,27650,27650,0
|
|
20231019,183300,18479504100,27650,27650,27650,27650,0
|
|
20231019,183200,18479504100,27650,27650,27650,27650,0
|
|
20231019,183100,18479504100,27650,27650,27650,27650,0
|
|
20231019,183000,18479504100,27650,27650,27650,27650,0
|
|
20231019,182900,18479504100,27650,27650,27650,27650,0
|
|
20231019,182800,18479504100,27650,27650,27650,27650,0
|
|
20231019,182700,18479504100,27650,27650,27650,27650,0
|
|
20231019,182600,18479504100,27650,27650,27650,27650,0
|
|
20231019,182500,18479504100,27650,27650,27650,27650,0
|
|
20231019,182400,18479504100,27650,27650,27650,27650,0
|
|
20231019,182300,18479504100,27650,27650,27650,27650,0
|
|
20231019,182200,18479504100,27650,27650,27650,27650,0
|
|
20231019,182100,18479504100,27650,27650,27650,27650,0
|
|
20231019,182000,18479504100,27650,27650,27650,27650,0
|
|
20231019,181900,18479504100,27650,27650,27650,27650,0
|
|
20231019,181800,18479504100,27650,27650,27650,27650,0
|
|
20231019,181700,18479504100,27650,27650,27650,27650,0
|
|
20231019,181600,18479504100,27650,27650,27650,27650,0
|
|
20231019,181500,18479504100,27650,27650,27650,27650,0
|
|
20231019,181400,18479504100,27650,27650,27650,27650,0
|
|
20231019,181300,18479504100,27650,27650,27650,27650,0
|
|
20231019,181200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,181100,18479504100,27650,27650,27650,27650,0
|
|
20231019,181000,18479504100,27650,27650,27650,27650,0
|
|
20231019,180900,18479504100,27650,27650,27650,27650,0
|
|
20231019,180800,18479504100,27650,27650,27650,27650,0
|
|
20231019,180700,18479504100,27650,27650,27650,27650,0
|
|
20231019,180600,18479504100,27650,27650,27650,27650,0
|
|
20231019,180500,18479504100,27650,27650,27650,27650,0
|
|
20231019,180400,18479504100,27650,27650,27650,27650,0
|
|
20231019,180300,18479504100,27650,27650,27650,27650,0
|
|
20231019,180200,18479504100,27650,27650,27650,27650,0
|
|
20231019,180100,18479504100,27650,27650,27650,27650,0
|
|
20231019,180000,18479504100,27650,27650,27650,27650,0
|
|
20231019,175900,18479504100,27650,27650,27650,27650,0
|
|
20231019,175800,18479504100,27650,27650,27650,27650,0
|
|
20231019,175700,18479504100,27650,27650,27650,27650,0
|
|
20231019,175600,18479504100,27650,27650,27650,27650,0
|
|
20231019,175500,18479504100,27650,27650,27650,27650,0
|
|
20231019,175400,18479504100,27650,27650,27650,27650,0
|
|
20231019,175300,18479504100,27650,27650,27650,27650,0
|
|
20231019,175200,18479504100,27650,27650,27650,27650,0
|
|
20231019,175100,18479504100,27650,27650,27650,27650,0
|
|
20231019,175000,18479504100,27650,27650,27650,27650,0
|
|
20231019,174900,18479504100,27650,27650,27650,27650,0
|
|
20231019,174800,18479504100,27650,27650,27650,27650,0
|
|
20231019,174700,18479504100,27650,27650,27650,27650,0
|
|
20231019,174600,18479504100,27650,27650,27650,27650,0
|
|
20231019,174500,18479504100,27650,27650,27650,27650,0
|
|
20231019,174400,18479504100,27650,27650,27650,27650,0
|
|
20231019,174300,18479504100,27650,27650,27650,27650,0
|
|
20231019,174200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,174100,18479504100,27650,27650,27650,27650,0
|
|
20231019,174000,18479504100,27650,27650,27650,27650,0
|
|
20231019,173900,18479504100,27650,27650,27650,27650,0
|
|
20231019,173800,18479504100,27650,27650,27650,27650,0
|
|
20231019,173700,18479504100,27650,27650,27650,27650,0
|
|
20231019,173600,18479504100,27650,27650,27650,27650,0
|
|
20231019,173500,18479504100,27650,27650,27650,27650,0
|
|
20231019,173400,18479504100,27650,27650,27650,27650,0
|
|
20231019,173300,18479504100,27650,27650,27650,27650,0
|
|
20231019,173200,18479504100,27650,27650,27650,27650,0
|
|
20231019,173100,18479504100,27650,27650,27650,27650,0
|
|
20231019,173000,18479504100,27650,27650,27650,27650,0
|
|
20231019,172900,18479504100,27650,27650,27650,27650,0
|
|
20231019,172800,18479504100,27650,27650,27650,27650,0
|
|
20231019,172700,18479504100,27650,27650,27650,27650,0
|
|
20231019,172600,18479504100,27650,27650,27650,27650,0
|
|
20231019,172500,18479504100,27650,27650,27650,27650,0
|
|
20231019,172400,18479504100,27650,27650,27650,27650,0
|
|
20231019,172300,18479504100,27650,27650,27650,27650,0
|
|
20231019,172200,18479504100,27650,27650,27650,27650,0
|
|
20231019,172100,18479504100,27650,27650,27650,27650,0
|
|
20231019,172000,18479504100,27650,27650,27650,27650,0
|
|
20231019,171900,18479504100,27650,27650,27650,27650,0
|
|
20231019,171800,18479504100,27650,27650,27650,27650,0
|
|
20231019,171700,18479504100,27650,27650,27650,27650,0
|
|
20231019,171600,18479504100,27650,27650,27650,27650,0
|
|
20231019,171500,18479504100,27650,27650,27650,27650,0
|
|
20231019,171400,18479504100,27650,27650,27650,27650,0
|
|
20231019,171300,18479504100,27650,27650,27650,27650,0
|
|
20231019,171200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,171100,18479504100,27650,27650,27650,27650,0
|
|
20231019,171000,18479504100,27650,27650,27650,27650,0
|
|
20231019,170900,18479504100,27650,27650,27650,27650,0
|
|
20231019,170800,18479504100,27650,27650,27650,27650,0
|
|
20231019,170700,18479504100,27650,27650,27650,27650,0
|
|
20231019,170600,18479504100,27650,27650,27650,27650,0
|
|
20231019,170500,18479504100,27650,27650,27650,27650,0
|
|
20231019,170400,18479504100,27650,27650,27650,27650,0
|
|
20231019,170300,18479504100,27650,27650,27650,27650,0
|
|
20231019,170200,18479504100,27650,27650,27650,27650,0
|
|
20231019,170100,18479504100,27650,27650,27650,27650,0
|
|
20231019,170000,18479504100,27650,27650,27650,27650,0
|
|
20231019,165900,18479504100,27650,27650,27650,27650,0
|
|
20231019,165800,18479504100,27650,27650,27650,27650,0
|
|
20231019,165700,18479504100,27650,27650,27650,27650,0
|
|
20231019,165600,18479504100,27650,27650,27650,27650,0
|
|
20231019,165500,18479504100,27650,27650,27650,27650,0
|
|
20231019,165400,18479504100,27650,27650,27650,27650,0
|
|
20231019,165300,18479504100,27650,27650,27650,27650,0
|
|
20231019,165200,18479504100,27650,27650,27650,27650,0
|
|
20231019,165100,18479504100,27650,27650,27650,27650,0
|
|
20231019,165000,18479504100,27650,27650,27650,27650,0
|
|
20231019,164900,18479504100,27650,27650,27650,27650,0
|
|
20231019,164800,18479504100,27650,27650,27650,27650,0
|
|
20231019,164700,18479504100,27650,27650,27650,27650,0
|
|
20231019,164600,18479504100,27650,27650,27650,27650,0
|
|
20231019,164500,18479504100,27650,27650,27650,27650,0
|
|
20231019,164400,18479504100,27650,27650,27650,27650,0
|
|
20231019,164300,18479504100,27650,27650,27650,27650,0
|
|
20231019,164200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,164100,18479504100,27650,27650,27650,27650,0
|
|
20231019,164000,18479504100,27650,27650,27650,27650,0
|
|
20231019,163900,18479504100,27650,27650,27650,27650,0
|
|
20231019,163800,18479504100,27650,27650,27650,27650,0
|
|
20231019,163700,18479504100,27650,27650,27650,27650,0
|
|
20231019,163600,18479504100,27650,27650,27650,27650,0
|
|
20231019,163500,18479504100,27650,27650,27650,27650,0
|
|
20231019,163400,18479504100,27650,27650,27650,27650,0
|
|
20231019,163300,18479504100,27650,27650,27650,27650,0
|
|
20231019,163200,18479504100,27650,27650,27650,27650,0
|
|
20231019,163100,18479504100,27650,27650,27650,27650,0
|
|
20231019,163000,18479504100,27650,27650,27650,27650,0
|
|
20231019,162900,18479504100,27650,27650,27650,27650,0
|
|
20231019,162800,18479504100,27650,27650,27650,27650,0
|
|
20231019,162700,18479504100,27650,27650,27650,27650,0
|
|
20231019,162600,18479504100,27650,27650,27650,27650,0
|
|
20231019,162500,18479504100,27650,27650,27650,27650,0
|
|
20231019,162400,18479504100,27650,27650,27650,27650,0
|
|
20231019,162300,18479504100,27650,27650,27650,27650,0
|
|
20231019,162200,18479504100,27650,27650,27650,27650,0
|
|
20231019,162100,18479504100,27650,27650,27650,27650,0
|
|
20231019,162000,18479504100,27650,27650,27650,27650,0
|
|
20231019,161900,18479504100,27650,27650,27650,27650,0
|
|
20231019,161800,18479504100,27650,27650,27650,27650,0
|
|
20231019,161700,18479504100,27650,27650,27650,27650,0
|
|
20231019,161600,18479504100,27650,27650,27650,27650,0
|
|
20231019,161500,18479504100,27650,27650,27650,27650,0
|
|
20231019,161400,18479504100,27650,27650,27650,27650,0
|
|
20231019,161300,18479504100,27650,27650,27650,27650,0
|
|
20231019,161200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,161100,18479504100,27650,27650,27650,27650,0
|
|
20231019,161000,18479504100,27650,27650,27650,27650,0
|
|
20231019,160900,18479504100,27650,27650,27650,27650,0
|
|
20231019,160800,18479504100,27650,27650,27650,27650,0
|
|
20231019,160700,18479504100,27650,27650,27650,27650,0
|
|
20231019,160600,18479504100,27650,27650,27650,27650,0
|
|
20231019,160500,18479504100,27650,27650,27650,27650,0
|
|
20231019,160400,18479504100,27650,27650,27650,27650,0
|
|
20231019,160300,18479504100,27650,27650,27650,27650,0
|
|
20231019,160200,18479504100,27650,27650,27650,27650,0
|
|
20231019,160100,18479504100,27650,27650,27650,27650,0
|
|
20231019,160000,18479504100,27650,27650,27650,27650,0
|
|
20231019,155900,18479504100,27650,27650,27650,27650,0
|
|
20231019,155800,18479504100,27650,27650,27650,27650,0
|
|
20231019,155700,18479504100,27650,27650,27650,27650,0
|
|
20231019,155600,18479504100,27650,27650,27650,27650,0
|
|
20231019,155500,18479504100,27650,27650,27650,27650,0
|
|
20231019,155400,18479504100,27650,27650,27650,27650,0
|
|
20231019,155300,18479504100,27650,27650,27650,27650,0
|
|
20231019,155200,18479504100,27650,27650,27650,27650,0
|
|
20231019,155100,18479504100,27650,27650,27650,27650,0
|
|
20231019,155000,18479504100,27650,27650,27650,27650,0
|
|
20231019,154900,18479504100,27650,27650,27650,27650,0
|
|
20231019,154800,18479504100,27650,27650,27650,27650,0
|
|
20231019,154700,18479504100,27650,27650,27650,27650,0
|
|
20231019,154600,18479504100,27650,27650,27650,27650,0
|
|
20231019,154500,18479504100,27650,27650,27650,27650,0
|
|
20231019,154400,18479504100,27650,27650,27650,27650,0
|
|
20231019,154300,18479504100,27650,27650,27650,27650,0
|
|
20231019,154200,18479504100,27650,27650,27650,27650,15514
|
|
20231019,154100,18479504100,27650,27650,27650,27650,0
|
|
20231019,154000,18479504100,27650,27650,27650,27650,0
|
|
20231019,153900,18479504100,27650,27650,27650,27650,0
|
|
20231019,153800,18479504100,27650,27650,27650,27650,0
|
|
20231019,153700,18479504100,27650,27650,27650,27650,0
|
|
20231019,153600,18479504100,27650,27650,27650,27650,0
|
|
20231019,153500,18479504100,27650,27650,27650,27650,0
|
|
20231019,153400,18479504100,27650,27650,27650,27650,0
|
|
20231019,153300,18479504100,27650,27650,27650,27650,0
|
|
20231019,153200,18479504100,27650,27650,27650,27650,0
|
|
20231019,153100,18479504100,27650,27650,27650,27650,0
|
|
20231019,153000,18479504100,27650,27650,27650,27650,15514
|
|
20231019,152900,18050542000,27600,27600,27600,27600,0
|
|
20231019,152800,18050542000,27600,27600,27600,27600,0
|
|
20231019,152700,18050542000,27600,27600,27600,27600,0
|
|
20231019,152600,18050542000,27600,27600,27600,27600,0
|
|
20231019,152500,18050542000,27600,27600,27600,27600,0
|
|
20231019,152400,18050542000,27600,27600,27600,27600,0
|
|
20231019,152300,18050542000,27600,27600,27600,27600,0
|
|
20231019,152200,18050542000,27600,27600,27600,27600,0
|
|
20231019,152100,18050542000,27600,27600,27600,27600,0
|
|
20231019,152000,18050542000,27600,27600,27600,27600,0
|
|
20231019,151900,18050542000,27600,27600,27600,27550,1455
|
|
20231019,151800,18010410700,27600,27600,27650,27550,2059
|
|
20231019,151700,17953573450,27600,27550,27600,27550,906
|
|
20231019,151600,17928591300,27600,27550,27650,27500,1512
|
|
20231019,151500,17886896300,27550,27500,27550,27500,3530
|
|
20231019,151400,17789796200,27550,27550,27600,27500,2951
|
|
20231019,151300,17708499950,27550,27650,27700,27550,5917
|
|
20231019,151200,17545274100,27650,27750,27750,27650,3991
|
|
20231019,151100,17434726150,27700,27750,27800,27700,932
|
|
20231019,151000,17408882600,27750,27750,27850,27700,1302
|
|
20231019,150900,17372704750,27700,27700,27800,27650,4120
|
|
20231019,150800,17258368850,27700,27700,27750,27700,1346
|
|
20231019,150700,17221045600,27700,27650,27750,27650,994
|
|
20231019,150600,17193535550,27600,27650,27700,27600,1298
|
|
20231019,150500,17157643100,27650,27700,27750,27650,1480
|
|
20231019,150400,17116686000,27700,27750,27750,27650,983
|
|
20231019,150300,17089451600,27750,27650,27800,27650,1096
|
|
20231019,150200,17059117600,27650,27700,27750,27600,2415
|
|
20231019,150100,16992232450,27700,27750,27800,27700,1426
|
|
20231019,150000,16952684100,27700,27700,27750,27650,611
|
|
20231019,145900,16935774650,27700,27750,27850,27650,1966
|
|
20231019,145800,16881309600,27750,27800,27850,27700,783
|
|
20231019,145700,16859577000,27800,27700,27800,27700,1139
|
|
20231019,145600,16827998900,27700,27750,27800,27700,2822
|
|
20231019,145500,16749777600,27750,27800,27850,27750,640
|
|
20231019,145400,16731984750,27850,27750,27850,27750,1071
|
|
20231019,145300,16702214550,27750,27750,27850,27700,1982
|
|
20231019,145200,16647214250,27750,27700,27900,27700,3860
|
|
20231019,145100,16539869850,27700,27650,27750,27600,1692
|
|
20231019,145000,16492999500,27600,27600,27700,27600,2147
|
|
20231019,144900,16433720500,27600,27700,27700,27600,2082
|
|
20231019,144800,16376124450,27700,27750,27750,27650,2640
|
|
20231019,144700,16303085200,27750,27700,27800,27650,1789
|
|
20231019,144600,16253502900,27700,27800,27850,27700,613
|
|
20231019,144500,16236468050,27700,27800,27800,27700,781
|
|
20231019,144400,16214774650,27800,27850,27900,27700,1622
|
|
20231019,144300,16169724900,27850,27750,27900,27700,2183
|
|
20231019,144200,16108992500,27750,27700,27850,27700,562
|
|
20231019,144100,16093377900,27700,27750,27800,27700,1566
|
|
20231019,144000,16049956650,27800,27800,27800,27700,1466
|
|
20231019,143900,16009291100,27800,27700,27800,27650,769
|
|
20231019,143800,15987969600,27750,27700,27750,27650,1578
|
|
20231019,143700,15944266550,27750,27750,27800,27700,776
|
|
20231019,143600,15922716900,27750,27650,27800,27650,557
|
|
20231019,143500,15907267300,27650,27750,27800,27650,1663
|
|
20231019,143400,15861209450,27700,27700,27800,27700,951
|
|
20231019,143300,15834793450,27800,27700,27800,27650,1740
|
|
20231019,143200,15786570400,27700,27700,27750,27650,1655
|
|
20231019,143100,15740771550,27650,27700,27700,27650,553
|
|
20231019,143000,15725463700,27700,27650,27750,27650,403
|
|
20231019,142900,15714309550,27700,27700,27750,27650,2218
|
|
20231019,142800,15652947900,27750,27700,27750,27650,599
|
|
20231019,142700,15636357000,27750,27650,27800,27650,1451
|
|
20231019,142600,15596158850,27650,27700,27700,27650,1783
|
|
20231019,142500,15546815900,27750,27650,27750,27650,905
|
|
20231019,142400,15521753000,27750,27700,27750,27650,980
|
|
20231019,142300,15494603200,27650,27700,27750,27650,1908
|
|
20231019,142200,15441730350,27700,27800,27850,27700,1038
|
|
20231019,142100,15412925850,27800,27700,27800,27700,1029
|
|
20231019,142000,15384387550,27700,27800,27850,27700,1969
|
|
20231019,141900,15329714700,27850,27800,27850,27750,1217
|
|
20231019,141800,15295854100,27800,27750,27800,27700,643
|
|
20231019,141700,15278004400,27850,27650,27850,27650,2606
|
|
20231019,141600,15205689400,27650,27700,27750,27650,981
|
|
20231019,141500,15178519800,27750,27700,27750,27650,573
|
|
20231019,141400,15162651300,27650,27750,27800,27650,3037
|
|
20231019,141300,15078511850,27750,27750,27800,27700,607
|
|
20231019,141200,15061671350,27750,27700,27750,27700,672
|
|
20231019,141100,15043051500,27750,27700,27750,27650,1409
|
|
20231019,141000,15004074600,27650,27850,27900,27650,4791
|
|
20231019,140900,14871178700,27800,27800,27900,27800,493
|
|
20231019,140800,14857467250,27800,27850,27900,27750,1650
|
|
20231019,140700,14811615200,27850,27800,27900,27750,1061
|
|
20231019,140600,14782102900,27750,27750,27800,27750,637
|
|
20231019,140500,14764419100,27750,27850,27850,27700,2072
|
|
20231019,140400,14706917000,27850,27800,27850,27750,636
|
|
20231019,140300,14689225650,27800,27700,27850,27700,605
|
|
20231019,140200,14672433800,27700,27700,27750,27700,1711
|
|
20231019,140100,14625036200,27700,27800,27850,27700,2528
|
|
20231019,140000,14554895800,27800,27800,27850,27750,482
|
|
20231019,135900,14541514100,27750,27750,27800,27700,373
|
|
20231019,135800,14531162350,27750,27750,27850,27700,616
|
|
20231019,135700,14514058050,27850,27700,27850,27700,472
|
|
20231019,135600,14500960400,27700,27750,27800,27700,1352
|
|
20231019,135500,14463444150,27750,27750,27850,27750,578
|
|
20231019,135400,14447396000,27850,27850,27850,27750,527
|
|
20231019,135300,14432761650,27750,27800,27800,27750,1796
|
|
20231019,135200,14382920050,27850,27800,27900,27750,570
|
|
20231019,135100,14367063800,27850,27800,27850,27750,451
|
|
20231019,135000,14354537100,27750,27850,27900,27750,973
|
|
20231019,134900,14327484150,27900,27800,27900,27750,992
|
|
20231019,134800,14299867400,27750,27800,27850,27750,504
|
|
20231019,134700,14285852400,27800,27850,27850,27800,296
|
|
20231019,134600,14277616500,27850,27950,27950,27850,559
|
|
20231019,134500,14262016900,27950,28000,28000,27900,1051
|
|
20231019,134400,14232647650,27900,27950,27950,27900,793
|
|
20231019,134300,14210495150,27900,27950,27950,27900,1299
|
|
20231019,134200,14174203450,27950,27800,27950,27800,650
|
|
20231019,134100,14156085000,27900,27850,27900,27800,620
|
|
20231019,134000,14138840800,27900,27900,27950,27850,332
|
|
20231019,133900,14129585100,27950,27800,27950,27800,357
|
|
20231019,133800,14119649650,27800,27850,27900,27800,366
|
|
20231019,133700,14109465600,27800,27850,27900,27800,504
|
|
20231019,133600,14095444950,27850,27800,27900,27800,996
|
|
20231019,133500,14067721350,27850,27750,27850,27750,456
|
|
20231019,133400,14055043200,27800,27800,27850,27750,436
|
|
20231019,133300,14042929700,27850,27850,27850,27750,388
|
|
20231019,133200,14032148200,27800,27900,27900,27800,701
|
|
20231019,133100,14012627850,27900,27850,27900,27800,863
|
|
20231019,133000,13988588100,27800,27800,27850,27750,728
|
|
20231019,132900,13968361100,27800,27700,27800,27700,735
|
|
20231019,132800,13947967100,27700,27750,27750,27700,231
|
|
20231019,132700,13941562850,27700,27750,27750,27700,293
|
|
20231019,132600,13933442400,27750,27650,27800,27650,271
|
|
20231019,132500,13925932600,27650,27850,27850,27650,283
|
|
20231019,132400,13918088950,27850,27700,27850,27650,373
|
|
20231019,132300,13907761650,27700,27700,27750,27700,461
|
|
20231019,132200,13894991750,27700,27700,27800,27650,1753
|
|
20231019,132100,13846482700,27750,27750,27800,27700,4848
|
|
20231019,132000,13712176000,27750,27750,27850,27700,1591
|
|
20231019,131900,13668036400,27750,27850,27900,27750,1495
|
|
20231019,131800,13626523900,27850,27800,27850,27750,685
|
|
20231019,131700,13607497900,27800,27900,27900,27750,1093
|
|
20231019,131600,13577115450,27850,27900,27900,27800,842
|
|
20231019,131500,13553667400,27900,27850,27900,27800,718
|
|
20231019,131400,13533691650,27800,27800,27900,27800,566
|
|
20231019,131300,13517950950,27800,27850,27900,27800,278
|
|
20231019,131200,13510210050,27850,27800,27850,27800,183
|
|
20231019,131100,13505121750,27850,27850,27850,27800,222
|
|
20231019,131000,13498947800,27800,27850,27900,27800,361
|
|
20231019,130900,13488901400,27850,27850,27900,27800,282
|
|
20231019,130800,13481049750,27850,27900,27900,27850,2589
|
|
20231019,130700,13408945550,27850,27950,28000,27850,275
|
|
20231019,130600,13401269900,27950,27900,27950,27900,398
|
|
20231019,130500,13390163100,27900,27950,27950,27850,1054
|
|
20231019,130400,13360739350,27950,27950,28000,27900,639
|
|
20231019,130300,13342854050,28000,27950,28000,27900,356
|
|
20231019,130200,13332911400,27950,27950,28000,27900,279
|
|
20231019,130100,13325116700,27950,27950,27950,27900,542
|
|
20231019,130000,13309968300,28050,27900,28050,27900,472
|
|
20231019,125900,13296794100,27950,27900,27950,27900,577
|
|
20231019,125800,13280693000,27950,27950,27950,27900,254
|
|
20231019,125700,13273603300,27950,27950,28000,27900,526
|
|
20231019,125600,13258905000,28000,27950,28000,27950,873
|
|
20231019,125500,13234504600,27950,28000,28000,27900,648
|
|
20231019,125400,13216394900,28000,27950,28000,27900,352
|
|
20231019,125300,13206558050,27950,28000,28000,27950,389
|
|
20231019,125200,13195666400,28050,28150,28150,28050,315
|
|
20231019,125100,13186828950,28150,28100,28150,28100,242
|
|
20231019,125000,13180027550,28100,28150,28200,28100,1583
|
|
20231019,124900,13135442700,28150,28150,28200,28150,353
|
|
20231019,124800,13125505600,28150,28100,28150,28100,465
|
|
20231019,124700,13112430600,28100,28100,28150,28100,1038
|
|
20231019,124600,13083218200,28150,28050,28150,28050,866
|
|
20231019,124500,13058885050,28050,27950,28050,27950,607
|
|
20231019,124400,13041889900,27950,27900,27950,27900,537
|
|
20231019,124300,13026893550,27900,27900,27950,27900,186
|
|
20231019,124200,13021703150,27950,27850,27950,27850,290
|
|
20231019,124100,13013611050,27900,27900,27900,27850,163
|
|
20231019,124000,13009069750,27900,27900,27900,27850,364
|
|
20231019,123900,12998920750,27900,27850,27900,27850,289
|
|
20231019,123800,12990868000,27850,27800,27850,27800,497
|
|
20231019,123700,12977041550,27800,27850,27950,27800,1498
|
|
20231019,123600,12935259600,27850,27800,27850,27800,204
|
|
20231019,123500,12929584650,27800,27800,27850,27800,476
|
|
20231019,123400,12916347850,27850,27900,27900,27800,179
|
|
20231019,123300,12911369600,27900,27850,27900,27850,361
|
|
20231019,123200,12901313150,27850,27900,27900,27850,234
|
|
20231019,123100,12894793850,27900,27900,27900,27850,314
|
|
20231019,123000,12886043950,27900,27750,27900,27700,4681
|
|
20231019,122900,12756060200,27750,27800,27850,27750,745
|
|
20231019,122800,12735370050,27800,27800,27850,27750,2065
|
|
20231019,122700,12677975950,27800,27750,27800,27750,310
|
|
20231019,122600,12669369500,27750,27800,27800,27750,5164
|
|
20231019,122500,12525903850,27850,27800,27850,27800,1495
|
|
20231019,122400,12484339500,27850,27800,27850,27800,817
|
|
20231019,122300,12461615100,27800,27850,27850,27800,499
|
|
20231019,122200,12447736000,27850,27850,27900,27850,5303
|
|
20231019,122100,12300026650,27900,27850,27900,27850,592
|
|
20231019,122000,12283520600,27900,27850,27900,27850,460
|
|
20231019,121900,12270693700,27900,27900,27900,27850,459
|
|
20231019,121800,12257905050,28000,27900,28000,27900,376
|
|
20231019,121700,12247409650,27900,27900,27950,27900,271
|
|
20231019,121600,12239848000,27900,27950,27950,27900,234
|
|
20231019,121500,12233315800,27950,27900,28000,27900,343
|
|
20231019,121400,12223741300,27900,27950,27950,27900,361
|
|
20231019,121300,12213668800,27950,27950,27950,27900,1850
|
|
20231019,121200,12162050950,27950,27950,27950,27900,528
|
|
20231019,121100,12147295250,27950,27950,28000,27950,270
|
|
20231019,121000,12139746800,27950,27950,27950,27950,134
|
|
20231019,120900,12136001500,27950,27900,28000,27900,409
|
|
20231019,120800,12124583100,27900,27950,28000,27900,368
|
|
20231019,120700,12114308050,27950,28000,28000,27950,234
|
|
20231019,120600,12107767200,28000,27950,28050,27950,388
|
|
20231019,120500,12096913850,27950,28000,28000,27950,641
|
|
20231019,120400,12078985600,28000,27900,28000,27900,390
|
|
20231019,120300,12068091300,27950,27900,27950,27900,531
|
|
20231019,120200,12053273200,27900,27950,27950,27900,305
|
|
20231019,120100,12044761150,27950,27950,27950,27900,296
|
|
20231019,120000,12036500750,27950,27900,27950,27900,454
|
|
20231019,115900,12023830100,27900,27900,27900,27900,548
|
|
20231019,115800,12008540900,27900,27900,27900,27850,1805
|
|
20231019,115700,11958194900,27900,27950,27950,27900,2774
|
|
20231019,115600,11880726600,27950,27950,28000,27950,385
|
|
20231019,115500,11869960100,28000,27950,28000,27950,396
|
|
20231019,115400,11858882200,27950,27950,28000,27950,331
|
|
20231019,115300,11849629550,27950,28000,28050,27950,455
|
|
20231019,115200,11836900200,28000,28050,28050,28000,294
|
|
20231019,115100,11828667750,28050,28000,28050,27950,587
|
|
20231019,115000,11812236850,27950,28000,28000,27950,3912
|
|
20231019,114900,11702783600,28000,28000,28050,28000,302
|
|
20231019,114800,11694317950,28000,28000,28050,27950,6492
|
|
20231019,114700,11512544900,28050,28050,28050,28000,84
|
|
20231019,114600,11510190550,28050,28050,28100,28050,308
|
|
20231019,114500,11501551000,28050,28000,28100,28000,907
|
|
20231019,114400,11476149250,28000,28050,28050,28000,936
|
|
20231019,114300,11449924250,28050,28100,28100,28000,848
|
|
20231019,114200,11426138000,28150,28100,28150,28050,488
|
|
20231019,114100,11412430050,28100,28100,28150,28050,505
|
|
20231019,114000,11398239550,28100,28100,28150,28100,237
|
|
20231019,113900,11391579400,28100,28100,28150,28100,310
|
|
20231019,113800,11382866250,28100,28100,28100,28100,454
|
|
20231019,113700,11370108850,28100,28100,28100,28050,790
|
|
20231019,113600,11347931250,28050,28050,28100,28050,370
|
|
20231019,113500,11337551550,28100,28050,28100,28050,656
|
|
20231019,113400,11319150500,28050,28050,28050,28000,332
|
|
20231019,113300,11309839900,28100,28050,28100,28000,1871
|
|
20231019,113200,11257401050,28050,28000,28050,28000,1028
|
|
20231019,113100,11228608450,28000,28050,28050,27950,1484
|
|
20231019,113000,11187055900,28000,27950,28100,27950,1559
|
|
20231019,112900,11143389600,27950,27950,28050,27950,233
|
|
20231019,112800,11136867250,28000,28000,28000,27950,771
|
|
20231019,112700,11115291950,28000,27900,28050,27900,508
|
|
20231019,112600,11101064450,27900,28050,28050,27900,3449
|
|
20231019,112500,11004602350,28050,28100,28100,28050,348
|
|
20231019,112400,10994829900,28100,28000,28100,27950,667
|
|
20231019,112300,10976150900,27950,27950,28050,27950,2286
|
|
20231019,112200,10912116650,27950,27900,27950,27900,1620
|
|
20231019,112100,10866898100,27950,27950,28000,27850,6161
|
|
20231019,112000,10694814150,28000,28000,28050,27950,4205
|
|
20231019,111900,10577115650,28000,28150,28150,28000,6716
|
|
20231019,111800,10388622350,28150,28150,28200,28100,692
|
|
20231019,111700,10369142600,28150,28200,28200,28150,2964
|
|
20231019,111600,10285641700,28250,28200,28250,28200,388
|
|
20231019,111500,10274694100,28200,28250,28250,28150,1406
|
|
20231019,111400,10235059150,28250,28250,28350,28250,336
|
|
20231019,111300,10225562650,28250,28100,28400,28050,5449
|
|
20231019,111200,10072446800,28150,28200,28250,28100,4044
|
|
20231019,111100,9958440250,28200,28250,28350,28200,4760
|
|
20231019,111000,9823982100,28250,28350,28400,28250,2710
|
|
20231019,110900,9747257450,28350,28300,28400,28250,445
|
|
20231019,110800,9734661050,28250,28400,28400,28250,1845
|
|
20231019,110700,9682384050,28400,28300,28400,28300,2834
|
|
20231019,110600,9601941650,28300,28300,28350,28300,507
|
|
20231019,110500,9587584850,28300,28300,28350,28250,1225
|
|
20231019,110400,9552891950,28300,28350,28400,28300,295
|
|
20231019,110300,9544528750,28300,28200,28300,28150,1746
|
|
20231019,110200,9495198350,28150,28000,28200,28000,2028
|
|
20231019,110100,9438218850,28000,28150,28250,28000,13232
|
|
20231019,110000,9066597600,28150,28150,28200,28000,5786
|
|
20231019,105900,8904177100,28150,28350,28350,28050,12455
|
|
20231019,105800,8553284900,28350,28550,28600,28200,26978
|
|
20231019,105700,7789915500,28550,28300,28650,28300,11275
|
|
20231019,105600,7468965050,28300,28700,28700,28300,28943
|
|
20231019,105500,6647374300,28600,28750,28800,28600,7590
|
|
20231019,105400,6429746300,28800,28750,28800,28750,128
|
|
20231019,105300,6426065050,28750,28700,28800,28700,386
|
|
20231019,105200,6414967200,28700,28800,28800,28700,791
|
|
20231019,105100,6392222200,28850,28800,28850,28750,683
|
|
20231019,105000,6372549950,28800,28850,28850,28800,151
|
|
20231019,104900,6368197950,28850,28900,28900,28800,385
|
|
20231019,104800,6357099100,29000,28750,29100,28750,1391
|
|
20231019,104700,6316829150,28700,28700,28750,28700,221
|
|
20231019,104600,6310485950,28750,28700,28750,28700,309
|
|
20231019,104500,6301613750,28750,28700,28750,28700,482
|
|
20231019,104400,6287767200,28750,28700,28750,28700,480
|
|
20231019,104300,6273985650,28750,28700,28750,28700,717
|
|
20231019,104200,6253400300,28750,28750,28750,28700,1507
|
|
20231019,104100,6210146050,28750,28800,28800,28700,1597
|
|
20231019,104000,6164242050,28800,28850,28850,28700,5985
|
|
20231019,103900,5992003750,28850,28950,28950,28850,3254
|
|
20231019,103800,5897873800,28950,29050,29050,28950,609
|
|
20231019,103700,5880226000,29050,29150,29150,28950,4965
|
|
20231019,103600,5736027450,29150,29150,29200,29100,625
|
|
20231019,103500,5717813250,29100,29100,29150,29100,258
|
|
20231019,103400,5710305000,29150,29200,29200,29150,2963
|
|
20231019,103300,5623927350,29150,29200,29300,29150,284
|
|
20231019,103200,5615638550,29350,29200,29350,29150,1706
|
|
20231019,103100,5565796750,29200,29150,29250,29150,219
|
|
20231019,103000,5559405850,29200,29200,29250,29200,805
|
|
20231019,102900,5535898650,29250,29250,29250,29200,270
|
|
20231019,102800,5528005850,29200,29350,29350,29200,142
|
|
20231019,102700,5523850900,29350,29200,29350,29150,357
|
|
20231019,102600,5513421200,29250,29250,29300,29250,498
|
|
20231019,102500,5498850600,29300,29250,29300,29250,2406
|
|
20231019,102400,5428468500,29250,29150,29250,29150,425
|
|
20231019,102300,5416060850,29150,29150,29200,29100,368
|
|
20231019,102200,5405337150,29150,29200,29200,29150,288
|
|
20231019,102100,5396932750,29200,29200,29200,29100,811
|
|
20231019,102000,5373300400,29200,29200,29200,29150,222
|
|
20231019,101900,5366822250,29200,29150,29250,29150,269
|
|
20231019,101800,5358972000,29150,29200,29250,29150,990
|
|
20231019,101700,5330065350,29200,29200,29200,29200,768
|
|
20231019,101600,5307639750,29300,29250,29300,29200,546
|
|
20231019,101500,5291661200,29250,29200,29250,29150,4371
|
|
20231019,101400,5164094800,29150,29300,29350,29150,2618
|
|
20231019,101300,5087545100,29300,29300,29300,29200,378
|
|
20231019,101200,5076492600,29300,29150,29300,29150,638
|
|
20231019,101100,5057835600,29150,29300,29300,29100,3853
|
|
20231019,101000,4945446250,29300,29300,29300,29250,742
|
|
20231019,100900,4923730600,29300,29250,29350,29250,877
|
|
20231019,100800,4898032750,29250,29350,29350,29250,762
|
|
20231019,100700,4875706300,29300,29400,29450,29300,2323
|
|
20231019,100600,4807478550,29550,29400,29550,29400,328
|
|
20231019,100500,4797827850,29350,29600,29650,29350,1345
|
|
20231019,100400,4758190600,29650,29700,29750,29600,9095
|
|
20231019,100300,4488159750,29700,29750,29800,29700,2117
|
|
20231019,100200,4425188700,29750,29850,29850,29700,4863
|
|
20231019,100100,4280515800,29800,29750,29850,29700,5080
|
|
20231019,100000,4129299850,29750,29700,29800,29650,2104
|
|
20231019,095900,4066751950,29700,29600,29700,29600,4168
|
|
20231019,095800,3943250650,29600,29400,29650,29400,4012
|
|
20231019,095700,3824561000,29450,29450,29500,29400,1417
|
|
20231019,095600,3782791250,29500,29350,29500,29300,1221
|
|
20231019,095500,3746881950,29350,29250,29350,29200,490
|
|
20231019,095400,3732532100,29250,29300,29350,29200,1538
|
|
20231019,095300,3687545700,29300,29350,29400,29300,865
|
|
20231019,095200,3662171800,29300,29300,29450,29250,3241
|
|
20231019,095100,3566979250,29300,29150,29300,29100,2656
|
|
20231019,095000,3489482900,29100,29050,29150,29050,778
|
|
20231019,094900,3466841850,29100,29100,29100,29050,894
|
|
20231019,094800,3440866550,29050,29100,29150,29050,2434
|
|
20231019,094700,3370112850,29100,29100,29100,29050,2793
|
|
20231019,094600,3288865800,29100,29050,29100,29050,3598
|
|
20231019,094500,3184243400,29050,28800,29050,28750,19144
|
|
20231019,094400,2631460600,28800,28750,28850,28750,2233
|
|
20231019,094300,2567170400,28750,28800,28800,28700,3450
|
|
20231019,094200,2468086500,28850,28900,28950,28800,4621
|
|
20231019,094100,2334739000,28900,28950,28950,28900,1714
|
|
20231019,094000,2285203900,28900,28950,28950,28900,1967
|
|
20231019,093900,2228342450,29000,28850,29000,28850,4378
|
|
20231019,093800,2101567700,28900,28900,28950,28850,1895
|
|
20231019,093700,2046835050,28900,28900,28900,28850,2509
|
|
20231019,093600,1974347100,28900,28950,29000,28900,599
|
|
20231019,093500,1957011900,28950,28950,29000,28900,1210
|
|
20231019,093400,1921981150,28950,28900,29000,28900,1458
|
|
20231019,093300,1879792300,28950,28950,28950,28900,1268
|
|
20231019,093200,1843087150,28950,28950,29000,28950,239
|
|
20231019,093100,1836167000,29000,28950,29000,28900,304
|
|
20231019,093000,1827368050,28900,28900,29000,28900,1550
|
|
20231019,092900,1782572150,28900,29000,29000,28900,2507
|
|
20231019,092800,1709967700,29050,29000,29050,29000,985
|
|
20231019,092700,1681399950,28950,28900,29000,28800,2184
|
|
20231019,092600,1618407150,28900,29050,29050,28850,6732
|
|
20231019,092500,1423322950,29050,29050,29100,29050,452
|
|
20231019,092400,1410192050,29050,29100,29100,29050,699
|
|
20231019,092300,1389874600,29100,29050,29100,29050,882
|
|
20231019,092200,1364250850,29050,29150,29150,29050,1417
|
|
20231019,092100,1323028700,29150,29050,29150,29050,1047
|
|
20231019,092000,1292552800,29050,29100,29100,29050,297
|
|
20231019,091900,1283922300,29050,29100,29150,29050,888
|
|
20231019,091800,1258071550,29050,29050,29100,29050,792
|
|
20231019,091700,1235042650,29100,29200,29200,29100,553
|
|
20231019,091600,1218949350,29150,29200,29250,29150,1551
|
|
20231019,091500,1173714250,29250,29200,29250,29200,467
|
|
20231019,091400,1160076200,29200,29150,29200,29150,366
|
|
20231019,091300,1149404950,29150,29350,29350,29150,2888
|
|
20231019,091200,1065025300,29300,29450,29450,29300,2133
|
|
20231019,091100,1002434800,29450,29300,29500,29300,2420
|
|
20231019,091000,931279800,29250,29150,29300,29100,1421
|
|
20231019,090900,889822950,29150,29100,29150,29100,875
|
|
20231019,090800,864359300,29150,29100,29150,29000,1039
|
|
20231019,090700,834131900,29100,28950,29150,28850,2630
|
|
20231019,090600,758003150,28950,29100,29150,28850,8953
|
|
20231019,090500,498505750,29150,29150,29250,29100,2444
|
|
20231019,090400,427275600,29200,29300,29350,29200,1536
|
|
20231019,090300,382317550,29300,29300,29350,29250,1349
|
|
20231019,090200,342817700,29250,29300,29350,29200,3112
|
|
20231019,090100,251755650,29300,29300,29450,29150,3510
|
|
20231019,090000,149307500,29200,29300,29350,29100,5101
|