616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,191300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,191200,14968198500,26850,26850,26850,26850,0
|
|
20231020,191100,14968198500,26850,26850,26850,26850,0
|
|
20231020,191000,14968198500,26850,26850,26850,26850,0
|
|
20231020,190900,14968198500,26850,26850,26850,26850,0
|
|
20231020,190800,14968198500,26850,26850,26850,26850,0
|
|
20231020,190700,14968198500,26850,26850,26850,26850,0
|
|
20231020,190600,14968198500,26850,26850,26850,26850,0
|
|
20231020,190500,14968198500,26850,26850,26850,26850,0
|
|
20231020,190400,14968198500,26850,26850,26850,26850,0
|
|
20231020,190300,14968198500,26850,26850,26850,26850,0
|
|
20231020,190200,14968198500,26850,26850,26850,26850,0
|
|
20231020,190100,14968198500,26850,26850,26850,26850,0
|
|
20231020,190000,14968198500,26850,26850,26850,26850,0
|
|
20231020,185900,14968198500,26850,26850,26850,26850,0
|
|
20231020,185800,14968198500,26850,26850,26850,26850,0
|
|
20231020,185700,14968198500,26850,26850,26850,26850,0
|
|
20231020,185600,14968198500,26850,26850,26850,26850,0
|
|
20231020,185500,14968198500,26850,26850,26850,26850,0
|
|
20231020,185400,14968198500,26850,26850,26850,26850,0
|
|
20231020,185300,14968198500,26850,26850,26850,26850,0
|
|
20231020,185200,14968198500,26850,26850,26850,26850,0
|
|
20231020,185100,14968198500,26850,26850,26850,26850,0
|
|
20231020,185000,14968198500,26850,26850,26850,26850,0
|
|
20231020,184900,14968198500,26850,26850,26850,26850,0
|
|
20231020,184800,14968198500,26850,26850,26850,26850,0
|
|
20231020,184700,14968198500,26850,26850,26850,26850,0
|
|
20231020,184600,14968198500,26850,26850,26850,26850,0
|
|
20231020,184500,14968198500,26850,26850,26850,26850,0
|
|
20231020,184400,14968198500,26850,26850,26850,26850,0
|
|
20231020,184300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,184200,14968198500,26850,26850,26850,26850,0
|
|
20231020,184100,14968198500,26850,26850,26850,26850,0
|
|
20231020,184000,14968198500,26850,26850,26850,26850,0
|
|
20231020,183900,14968198500,26850,26850,26850,26850,0
|
|
20231020,183800,14968198500,26850,26850,26850,26850,0
|
|
20231020,183700,14968198500,26850,26850,26850,26850,0
|
|
20231020,183600,14968198500,26850,26850,26850,26850,0
|
|
20231020,183500,14968198500,26850,26850,26850,26850,0
|
|
20231020,183400,14968198500,26850,26850,26850,26850,0
|
|
20231020,183300,14968198500,26850,26850,26850,26850,0
|
|
20231020,183200,14968198500,26850,26850,26850,26850,0
|
|
20231020,183100,14968198500,26850,26850,26850,26850,0
|
|
20231020,183000,14968198500,26850,26850,26850,26850,0
|
|
20231020,182900,14968198500,26850,26850,26850,26850,0
|
|
20231020,182800,14968198500,26850,26850,26850,26850,0
|
|
20231020,182700,14968198500,26850,26850,26850,26850,0
|
|
20231020,182600,14968198500,26850,26850,26850,26850,0
|
|
20231020,182500,14968198500,26850,26850,26850,26850,0
|
|
20231020,182400,14968198500,26850,26850,26850,26850,0
|
|
20231020,182300,14968198500,26850,26850,26850,26850,0
|
|
20231020,182200,14968198500,26850,26850,26850,26850,0
|
|
20231020,182100,14968198500,26850,26850,26850,26850,0
|
|
20231020,182000,14968198500,26850,26850,26850,26850,0
|
|
20231020,181900,14968198500,26850,26850,26850,26850,0
|
|
20231020,181800,14968198500,26850,26850,26850,26850,0
|
|
20231020,181700,14968198500,26850,26850,26850,26850,0
|
|
20231020,181600,14968198500,26850,26850,26850,26850,0
|
|
20231020,181500,14968198500,26850,26850,26850,26850,0
|
|
20231020,181400,14968198500,26850,26850,26850,26850,0
|
|
20231020,181300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,181200,14968198500,26850,26850,26850,26850,0
|
|
20231020,181100,14968198500,26850,26850,26850,26850,0
|
|
20231020,181000,14968198500,26850,26850,26850,26850,0
|
|
20231020,180900,14968198500,26850,26850,26850,26850,0
|
|
20231020,180800,14968198500,26850,26850,26850,26850,0
|
|
20231020,180700,14968198500,26850,26850,26850,26850,0
|
|
20231020,180600,14968198500,26850,26850,26850,26850,0
|
|
20231020,180500,14968198500,26850,26850,26850,26850,0
|
|
20231020,180400,14968198500,26850,26850,26850,26850,0
|
|
20231020,180300,14968198500,26850,26850,26850,26850,0
|
|
20231020,180200,14968198500,26850,26850,26850,26850,0
|
|
20231020,180100,14968198500,26850,26850,26850,26850,0
|
|
20231020,180000,14968198500,26850,26850,26850,26850,0
|
|
20231020,175900,14968198500,26850,26850,26850,26850,0
|
|
20231020,175800,14968198500,26850,26850,26850,26850,0
|
|
20231020,175700,14968198500,26850,26850,26850,26850,0
|
|
20231020,175600,14968198500,26850,26850,26850,26850,0
|
|
20231020,175500,14968198500,26850,26850,26850,26850,0
|
|
20231020,175400,14968198500,26850,26850,26850,26850,0
|
|
20231020,175300,14968198500,26850,26850,26850,26850,0
|
|
20231020,175200,14968198500,26850,26850,26850,26850,0
|
|
20231020,175100,14968198500,26850,26850,26850,26850,0
|
|
20231020,175000,14968198500,26850,26850,26850,26850,0
|
|
20231020,174900,14968198500,26850,26850,26850,26850,0
|
|
20231020,174800,14968198500,26850,26850,26850,26850,0
|
|
20231020,174700,14968198500,26850,26850,26850,26850,0
|
|
20231020,174600,14968198500,26850,26850,26850,26850,0
|
|
20231020,174500,14968198500,26850,26850,26850,26850,0
|
|
20231020,174400,14968198500,26850,26850,26850,26850,0
|
|
20231020,174300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,174200,14968198500,26850,26850,26850,26850,0
|
|
20231020,174100,14968198500,26850,26850,26850,26850,0
|
|
20231020,174000,14968198500,26850,26850,26850,26850,0
|
|
20231020,173900,14968198500,26850,26850,26850,26850,0
|
|
20231020,173800,14968198500,26850,26850,26850,26850,0
|
|
20231020,173700,14968198500,26850,26850,26850,26850,0
|
|
20231020,173600,14968198500,26850,26850,26850,26850,0
|
|
20231020,173500,14968198500,26850,26850,26850,26850,0
|
|
20231020,173400,14968198500,26850,26850,26850,26850,0
|
|
20231020,173300,14968198500,26850,26850,26850,26850,0
|
|
20231020,173200,14968198500,26850,26850,26850,26850,0
|
|
20231020,173100,14968198500,26850,26850,26850,26850,0
|
|
20231020,173000,14968198500,26850,26850,26850,26850,0
|
|
20231020,172900,14968198500,26850,26850,26850,26850,0
|
|
20231020,172800,14968198500,26850,26850,26850,26850,0
|
|
20231020,172700,14968198500,26850,26850,26850,26850,0
|
|
20231020,172600,14968198500,26850,26850,26850,26850,0
|
|
20231020,172500,14968198500,26850,26850,26850,26850,0
|
|
20231020,172400,14968198500,26850,26850,26850,26850,0
|
|
20231020,172300,14968198500,26850,26850,26850,26850,0
|
|
20231020,172200,14968198500,26850,26850,26850,26850,0
|
|
20231020,172100,14968198500,26850,26850,26850,26850,0
|
|
20231020,172000,14968198500,26850,26850,26850,26850,0
|
|
20231020,171900,14968198500,26850,26850,26850,26850,0
|
|
20231020,171800,14968198500,26850,26850,26850,26850,0
|
|
20231020,171700,14968198500,26850,26850,26850,26850,0
|
|
20231020,171600,14968198500,26850,26850,26850,26850,0
|
|
20231020,171500,14968198500,26850,26850,26850,26850,0
|
|
20231020,171400,14968198500,26850,26850,26850,26850,0
|
|
20231020,171300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,171200,14968198500,26850,26850,26850,26850,0
|
|
20231020,171100,14968198500,26850,26850,26850,26850,0
|
|
20231020,171000,14968198500,26850,26850,26850,26850,0
|
|
20231020,170900,14968198500,26850,26850,26850,26850,0
|
|
20231020,170800,14968198500,26850,26850,26850,26850,0
|
|
20231020,170700,14968198500,26850,26850,26850,26850,0
|
|
20231020,170600,14968198500,26850,26850,26850,26850,0
|
|
20231020,170500,14968198500,26850,26850,26850,26850,0
|
|
20231020,170400,14968198500,26850,26850,26850,26850,0
|
|
20231020,170300,14968198500,26850,26850,26850,26850,0
|
|
20231020,170200,14968198500,26850,26850,26850,26850,0
|
|
20231020,170100,14968198500,26850,26850,26850,26850,0
|
|
20231020,170000,14968198500,26850,26850,26850,26850,0
|
|
20231020,165900,14968198500,26850,26850,26850,26850,0
|
|
20231020,165800,14968198500,26850,26850,26850,26850,0
|
|
20231020,165700,14968198500,26850,26850,26850,26850,0
|
|
20231020,165600,14968198500,26850,26850,26850,26850,0
|
|
20231020,165500,14968198500,26850,26850,26850,26850,0
|
|
20231020,165400,14968198500,26850,26850,26850,26850,0
|
|
20231020,165300,14968198500,26850,26850,26850,26850,0
|
|
20231020,165200,14968198500,26850,26850,26850,26850,0
|
|
20231020,165100,14968198500,26850,26850,26850,26850,0
|
|
20231020,165000,14968198500,26850,26850,26850,26850,0
|
|
20231020,164900,14968198500,26850,26850,26850,26850,0
|
|
20231020,164800,14968198500,26850,26850,26850,26850,0
|
|
20231020,164700,14968198500,26850,26850,26850,26850,0
|
|
20231020,164600,14968198500,26850,26850,26850,26850,0
|
|
20231020,164500,14968198500,26850,26850,26850,26850,0
|
|
20231020,164400,14968198500,26850,26850,26850,26850,0
|
|
20231020,164300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,164200,14968198500,26850,26850,26850,26850,0
|
|
20231020,164100,14968198500,26850,26850,26850,26850,0
|
|
20231020,164000,14968198500,26850,26850,26850,26850,0
|
|
20231020,163900,14968198500,26850,26850,26850,26850,0
|
|
20231020,163800,14968198500,26850,26850,26850,26850,0
|
|
20231020,163700,14968198500,26850,26850,26850,26850,0
|
|
20231020,163600,14968198500,26850,26850,26850,26850,0
|
|
20231020,163500,14968198500,26850,26850,26850,26850,0
|
|
20231020,163400,14968198500,26850,26850,26850,26850,0
|
|
20231020,163300,14968198500,26850,26850,26850,26850,0
|
|
20231020,163200,14968198500,26850,26850,26850,26850,0
|
|
20231020,163100,14968198500,26850,26850,26850,26850,0
|
|
20231020,163000,14968198500,26850,26850,26850,26850,0
|
|
20231020,162900,14968198500,26850,26850,26850,26850,0
|
|
20231020,162800,14968198500,26850,26850,26850,26850,0
|
|
20231020,162700,14968198500,26850,26850,26850,26850,0
|
|
20231020,162600,14968198500,26850,26850,26850,26850,0
|
|
20231020,162500,14968198500,26850,26850,26850,26850,0
|
|
20231020,162400,14968198500,26850,26850,26850,26850,0
|
|
20231020,162300,14968198500,26850,26850,26850,26850,0
|
|
20231020,162200,14968198500,26850,26850,26850,26850,0
|
|
20231020,162100,14968198500,26850,26850,26850,26850,0
|
|
20231020,162000,14968198500,26850,26850,26850,26850,0
|
|
20231020,161900,14968198500,26850,26850,26850,26850,0
|
|
20231020,161800,14968198500,26850,26850,26850,26850,0
|
|
20231020,161700,14968198500,26850,26850,26850,26850,0
|
|
20231020,161600,14968198500,26850,26850,26850,26850,0
|
|
20231020,161500,14968198500,26850,26850,26850,26850,0
|
|
20231020,161400,14968198500,26850,26850,26850,26850,0
|
|
20231020,161300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,161200,14968198500,26850,26850,26850,26850,0
|
|
20231020,161100,14968198500,26850,26850,26850,26850,0
|
|
20231020,161000,14968198500,26850,26850,26850,26850,0
|
|
20231020,160900,14968198500,26850,26850,26850,26850,0
|
|
20231020,160800,14968198500,26850,26850,26850,26850,0
|
|
20231020,160700,14968198500,26850,26850,26850,26850,0
|
|
20231020,160600,14968198500,26850,26850,26850,26850,0
|
|
20231020,160500,14968198500,26850,26850,26850,26850,0
|
|
20231020,160400,14968198500,26850,26850,26850,26850,0
|
|
20231020,160300,14968198500,26850,26850,26850,26850,0
|
|
20231020,160200,14968198500,26850,26850,26850,26850,0
|
|
20231020,160100,14968198500,26850,26850,26850,26850,0
|
|
20231020,160000,14968198500,26850,26850,26850,26850,0
|
|
20231020,155900,14968198500,26850,26850,26850,26850,0
|
|
20231020,155800,14968198500,26850,26850,26850,26850,0
|
|
20231020,155700,14968198500,26850,26850,26850,26850,0
|
|
20231020,155600,14968198500,26850,26850,26850,26850,0
|
|
20231020,155500,14968198500,26850,26850,26850,26850,0
|
|
20231020,155400,14968198500,26850,26850,26850,26850,0
|
|
20231020,155300,14968198500,26850,26850,26850,26850,0
|
|
20231020,155200,14968198500,26850,26850,26850,26850,0
|
|
20231020,155100,14968198500,26850,26850,26850,26850,0
|
|
20231020,155000,14968198500,26850,26850,26850,26850,0
|
|
20231020,154900,14968198500,26850,26850,26850,26850,0
|
|
20231020,154800,14968198500,26850,26850,26850,26850,0
|
|
20231020,154700,14968198500,26850,26850,26850,26850,0
|
|
20231020,154600,14968198500,26850,26850,26850,26850,0
|
|
20231020,154500,14968198500,26850,26850,26850,26850,0
|
|
20231020,154400,14968198500,26850,26850,26850,26850,0
|
|
20231020,154300,14968198500,26850,26850,26850,26850,3835
|
|
20231020,154200,14968198500,26850,26850,26850,26850,0
|
|
20231020,154100,14968198500,26850,26850,26850,26850,0
|
|
20231020,154000,14968198500,26850,26850,26850,26850,0
|
|
20231020,153900,14968198500,26850,26850,26850,26850,0
|
|
20231020,153800,14968198500,26850,26850,26850,26850,0
|
|
20231020,153700,14968198500,26850,26850,26850,26850,0
|
|
20231020,153600,14968198500,26850,26850,26850,26850,0
|
|
20231020,153500,14968198500,26850,26850,26850,26850,0
|
|
20231020,153400,14968198500,26850,26850,26850,26850,0
|
|
20231020,153300,14968198500,26850,26850,26850,26850,0
|
|
20231020,153200,14968198500,26850,26850,26850,26850,0
|
|
20231020,153100,14968198500,26850,26850,26850,26850,0
|
|
20231020,153000,14968198500,26850,26850,26850,26850,3835
|
|
20231020,152900,14865228750,26850,26850,26850,26850,0
|
|
20231020,152800,14865228750,26850,26850,26850,26850,0
|
|
20231020,152700,14865228750,26850,26850,26850,26850,0
|
|
20231020,152600,14865228750,26850,26850,26850,26850,0
|
|
20231020,152500,14865228750,26850,26850,26850,26850,0
|
|
20231020,152400,14865228750,26850,26850,26850,26850,0
|
|
20231020,152300,14865228750,26850,26850,26850,26850,0
|
|
20231020,152200,14865228750,26850,26850,26850,26850,0
|
|
20231020,152100,14865228750,26850,26850,26850,26850,0
|
|
20231020,152000,14865228750,26850,26850,26850,26850,0
|
|
20231020,151900,14865228750,26850,26900,26900,26700,1257
|
|
20231020,151800,14831592650,26900,26900,26900,26700,2029
|
|
20231020,151700,14777282900,26850,26850,26900,26800,926
|
|
20231020,151600,14752419900,26850,26850,26850,26750,1232
|
|
20231020,151500,14719394750,26850,26750,26900,26700,2929
|
|
20231020,151400,14640934300,26850,26850,26900,26700,2094
|
|
20231020,151300,14584869800,26850,26850,26900,26800,2995
|
|
20231020,151200,14504513200,26850,26900,26900,26800,1708
|
|
20231020,151100,14458693500,26900,26900,27000,26850,1343
|
|
20231020,151000,14422595500,26900,26800,27000,26750,4413
|
|
20231020,150900,14303867350,26800,26850,26850,26700,2197
|
|
20231020,150800,14245125550,26850,26700,26900,26700,3068
|
|
20231020,150700,14163142050,26700,26700,26900,26700,1729
|
|
20231020,150600,14116873700,26700,26750,26750,26650,2897
|
|
20231020,150500,14039498150,26700,26850,26850,26700,4026
|
|
20231020,150400,13931860650,26850,26800,26950,26750,1651
|
|
20231020,150300,13887644750,26800,26750,27000,26750,2334
|
|
20231020,150200,13824980450,26800,26850,26850,26750,2190
|
|
20231020,150100,13766335050,26900,26750,26900,26750,2410
|
|
20231020,150000,13701751200,26850,26800,26850,26700,2132
|
|
20231020,145900,13644682300,26800,26900,26900,26650,2152
|
|
20231020,145800,13587134400,26700,26850,26950,26700,4492
|
|
20231020,145700,13466836450,26900,26900,26900,26800,1939
|
|
20231020,145600,13414797100,26900,26850,27000,26800,2566
|
|
20231020,145500,13345921300,26850,26950,27000,26800,2371
|
|
20231020,145400,13282266600,26950,26900,27000,26850,2707
|
|
20231020,145300,13209508650,26850,26900,27000,26850,1764
|
|
20231020,145200,13162028450,26950,27050,27050,26900,3287
|
|
20231020,145100,13073376550,27050,27100,27100,27000,3596
|
|
20231020,145000,12976089150,27100,27200,27200,27050,1241
|
|
20231020,144900,12942445550,27250,27300,27350,27200,619
|
|
20231020,144800,12925558800,27300,27250,27300,27200,914
|
|
20231020,144700,12900642550,27250,27150,27250,27150,350
|
|
20231020,144600,12891122900,27150,27100,27200,27100,391
|
|
20231020,144500,12880496000,27150,27100,27200,27100,637
|
|
20231020,144400,12863212050,27100,27100,27150,27050,720
|
|
20231020,144300,12843708650,27100,27200,27200,27100,679
|
|
20231020,144200,12825287700,27150,27100,27200,27100,951
|
|
20231020,144100,12799497000,27100,27200,27200,27100,301
|
|
20231020,144000,12791320250,27200,27150,27200,27100,292
|
|
20231020,143900,12783388000,27150,27100,27200,27100,914
|
|
20231020,143800,12758598050,27100,27100,27250,27100,645
|
|
20231020,143700,12741087500,27200,27150,27200,27100,444
|
|
20231020,143600,12729039650,27200,27200,27250,27150,1722
|
|
20231020,143500,12682253250,27300,27250,27350,27200,2674
|
|
20231020,143400,12609378650,27250,27350,27400,27250,1673
|
|
20231020,143300,12563623200,27350,27400,27400,27350,725
|
|
20231020,143200,12543774150,27350,27400,27400,27300,740
|
|
20231020,143100,12523512750,27400,27400,27450,27350,797
|
|
20231020,143000,12501671850,27450,27350,27450,27300,1184
|
|
20231020,142900,12469245350,27300,27350,27350,27300,427
|
|
20231020,142800,12457582400,27300,27350,27400,27300,272
|
|
20231020,142700,12450146450,27350,27400,27400,27300,542
|
|
20231020,142600,12435317200,27400,27350,27400,27350,478
|
|
20231020,142500,12422237100,27350,27350,27400,27350,476
|
|
20231020,142400,12409214450,27300,27450,27450,27300,1131
|
|
20231020,142300,12378267550,27450,27450,27500,27400,631
|
|
20231020,142200,12360963500,27500,27500,27500,27450,781
|
|
20231020,142100,12339493350,27500,27300,27500,27300,503
|
|
20231020,142000,12325702450,27300,27250,27350,27250,860
|
|
20231020,141900,12302237000,27300,27250,27300,27200,331
|
|
20231020,141800,12293212950,27150,27250,27250,27100,383
|
|
20231020,141700,12282804850,27200,27150,27200,27100,391
|
|
20231020,141600,12272194800,27150,27250,27250,27150,320
|
|
20231020,141500,12263487100,27150,27100,27200,27100,265
|
|
20231020,141400,12256296600,27150,27150,27150,27100,392
|
|
20231020,141300,12245658900,27150,27200,27200,27100,1268
|
|
20231020,141200,12211258450,27200,27200,27200,27150,232
|
|
20231020,141100,12204951300,27200,27200,27250,27150,802
|
|
20231020,141000,12183161900,27200,27150,27200,27100,132
|
|
20231020,140900,12179577100,27150,27100,27200,27100,562
|
|
20231020,140800,12164312100,27150,27150,27200,27100,770
|
|
20231020,140700,12143402650,27150,27150,27200,27100,283
|
|
20231020,140600,12135725850,27100,27200,27250,27100,763
|
|
20231020,140500,12115023600,27150,27200,27250,27150,385
|
|
20231020,140400,12104552250,27250,27200,27300,27150,469
|
|
20231020,140300,12091797150,27200,27350,27350,27200,2171
|
|
20231020,140200,12032659350,27350,27350,27350,27300,927
|
|
20231020,140100,12007340300,27350,27400,27450,27350,285
|
|
20231020,140000,11999537150,27400,27550,27550,27350,942
|
|
20231020,135900,11973690150,27500,27500,27500,27400,2800
|
|
20231020,135800,11896789650,27450,27450,27550,27400,841
|
|
20231020,135700,11873712550,27500,27500,27550,27400,1156
|
|
20231020,135600,11841952650,27500,27550,27600,27450,1211
|
|
20231020,135500,11808643000,27500,27500,27600,27500,621
|
|
20231020,135400,11791550000,27550,27500,27650,27450,1475
|
|
20231020,135300,11750834450,27500,27500,27550,27400,758
|
|
20231020,135200,11730012300,27500,27500,27500,27450,500
|
|
20231020,135100,11716272150,27500,27350,27500,27350,804
|
|
20231020,135000,11694204900,27350,27350,27450,27300,599
|
|
20231020,134900,11677805100,27350,27450,27450,27300,2080
|
|
20231020,134800,11620851950,27350,27500,27550,27350,1314
|
|
20231020,134700,11584823800,27550,27550,27600,27400,703
|
|
20231020,134600,11565484100,27500,27550,27600,27500,876
|
|
20231020,134500,11541350850,27500,27600,27650,27500,999
|
|
20231020,134400,11513804650,27600,27450,27650,27450,1182
|
|
20231020,134300,11481196600,27450,27450,27500,27300,1077
|
|
20231020,134200,11451671750,27400,27550,27550,27400,1204
|
|
20231020,134100,11418544150,27550,27600,27600,27500,459
|
|
20231020,134000,11405906700,27550,27500,27550,27450,1755
|
|
20231020,133900,11357605950,27500,27400,27500,27400,536
|
|
20231020,133800,11342889650,27500,27400,27500,27350,974
|
|
20231020,133700,11316151650,27400,27400,27450,27350,1584
|
|
20231020,133600,11272770600,27400,27450,27500,27400,1448
|
|
20231020,133500,11232996300,27500,27500,27550,27450,2380
|
|
20231020,133400,11167547150,27500,27350,27600,27350,4637
|
|
20231020,133300,11040100700,27450,27300,27450,27300,1558
|
|
20231020,133200,10997430100,27300,27400,27400,27300,2658
|
|
20231020,133100,10924664100,27350,27350,27400,27300,888
|
|
20231020,133000,10900368100,27350,27400,27400,27300,1187
|
|
20231020,132900,10867884100,27350,27300,27400,27250,3515
|
|
20231020,132800,10771733750,27300,27250,27300,27200,1267
|
|
20231020,132700,10737181700,27200,27150,27250,27100,580
|
|
20231020,132600,10721401750,27150,27200,27250,27000,1351
|
|
20231020,132500,10684728650,27200,27250,27250,27200,1789
|
|
20231020,132400,10636030450,27250,27150,27250,27150,1664
|
|
20231020,132300,10590744250,27150,27150,27200,27100,1319
|
|
20231020,132200,10554923450,27150,27050,27150,27050,540
|
|
20231020,132100,10540282100,27100,27050,27150,27000,3676
|
|
20231020,132000,10440941750,27050,27100,27150,27050,1209
|
|
20231020,131900,10408185050,27100,27150,27150,27050,963
|
|
20231020,131800,10382059700,27150,27100,27150,27100,747
|
|
20231020,131700,10361794350,27100,27000,27100,27000,752
|
|
20231020,131600,10341427800,27000,27100,27150,27000,2232
|
|
20231020,131500,10281103750,27100,27050,27100,27050,810
|
|
20231020,131400,10259163750,27100,27100,27150,27000,1023
|
|
20231020,131300,10231463200,27100,27050,27150,27000,970
|
|
20231020,131200,10205208750,27000,27050,27150,27000,860
|
|
20231020,131100,10181925500,27050,27000,27050,26900,658
|
|
20231020,131000,10164151450,27000,26900,27000,26850,425
|
|
20231020,130900,10152699550,26900,26950,26950,26850,538
|
|
20231020,130800,10138202850,26900,27000,27050,26900,1241
|
|
20231020,130700,10104704350,27050,27000,27100,27000,2355
|
|
20231020,130600,10040936800,27000,27000,27100,26950,724
|
|
20231020,130500,10021353500,27000,27100,27100,27000,1536
|
|
20231020,130400,9979793950,27050,27000,27050,27000,2735
|
|
20231020,130300,9905927850,27000,26950,27000,26950,944
|
|
20231020,130200,9880446800,26900,26950,27000,26900,1697
|
|
20231020,130100,9834692300,26900,26950,27000,26900,1474
|
|
20231020,130000,9794975500,26950,26800,26950,26800,2073
|
|
20231020,125900,9739199150,26800,26900,26900,26800,399
|
|
20231020,125800,9728484250,26900,26900,26900,26800,851
|
|
20231020,125700,9705622600,26800,26800,26900,26750,1937
|
|
20231020,125600,9653712500,26750,26800,26800,26750,1141
|
|
20231020,125500,9623161350,26800,26850,26850,26750,743
|
|
20231020,125400,9603252850,26850,26850,26900,26800,1295
|
|
20231020,125300,9568503250,26850,26850,26950,26800,4361
|
|
20231020,125200,9451297300,26900,26850,26900,26800,841
|
|
20231020,125100,9428710200,26800,26800,26850,26800,1235
|
|
20231020,125000,9395584950,26850,26750,26850,26750,886
|
|
20231020,124900,9371849150,26700,26700,26750,26650,2362
|
|
20231020,124800,9308751800,26650,26600,26700,26600,509
|
|
20231020,124700,9295189250,26600,26650,26650,26550,934
|
|
20231020,124600,9270326600,26650,26650,26650,26600,266
|
|
20231020,124500,9263240600,26650,26600,26650,26550,803
|
|
20231020,124400,9241880800,26550,26550,26550,26500,300
|
|
20231020,124300,9233924200,26500,26550,26600,26500,688
|
|
20231020,124200,9215672100,26550,26600,26600,26450,165
|
|
20231020,124100,9211291350,26500,26550,26550,26450,711
|
|
20231020,124000,9192427900,26550,26550,26550,26450,939
|
|
20231020,123900,9167540550,26500,26500,26500,26450,441
|
|
20231020,123800,9155856700,26450,26500,26500,26450,341
|
|
20231020,123700,9146831100,26500,26500,26500,26400,100
|
|
20231020,123600,9144181550,26500,26450,26500,26400,1132
|
|
20231020,123500,9114216150,26450,26400,26500,26400,798
|
|
20231020,123400,9093083200,26450,26400,26500,26400,53
|
|
20231020,123300,9091682200,26400,26400,26500,26400,737
|
|
20231020,123200,9072210550,26450,26400,26500,26400,259
|
|
20231020,123100,9065356750,26400,26450,26500,26400,299
|
|
20231020,123000,9057448800,26450,26450,26500,26450,193
|
|
20231020,122900,9052338850,26500,26450,26500,26400,1123
|
|
20231020,122800,9022676050,26450,26450,26450,26400,589
|
|
20231020,122700,9007121150,26450,26450,26500,26400,261
|
|
20231020,122600,9000213850,26450,26450,26500,26400,239
|
|
20231020,122500,8993892250,26450,26450,26500,26450,586
|
|
20231020,122400,8978388450,26500,26450,26550,26450,426
|
|
20231020,122300,8967100100,26450,26500,26550,26450,1181
|
|
20231020,122200,8935808950,26550,26500,26550,26500,767
|
|
20231020,122100,8915472050,26550,26500,26550,26500,384
|
|
20231020,122000,8905280800,26550,26500,26550,26500,240
|
|
20231020,121900,8898916000,26500,26550,26550,26500,275
|
|
20231020,121800,8891621900,26500,26600,26600,26500,737
|
|
20231020,121700,8872078300,26550,26500,26600,26500,677
|
|
20231020,121600,8854124750,26500,26550,26600,26500,571
|
|
20231020,121500,8838970800,26650,26700,26700,26550,1319
|
|
20231020,121400,8803895150,26650,26700,26700,26600,4037
|
|
20231020,121300,8696298450,26700,26650,26700,26600,1198
|
|
20231020,121200,8664365450,26650,26550,26650,26550,1010
|
|
20231020,121100,8637488650,26600,26600,26600,26500,502
|
|
20231020,121000,8624166400,26550,26550,26600,26450,505
|
|
20231020,120900,8610754900,26600,26400,26600,26400,1244
|
|
20231020,120800,8577778250,26450,26350,26450,26350,467
|
|
20231020,120700,8565454650,26400,26350,26400,26300,464
|
|
20231020,120600,8553220150,26400,26450,26500,26400,320
|
|
20231020,120500,8544762950,26450,26450,26500,26400,448
|
|
20231020,120400,8532919150,26500,26600,26600,26450,1781
|
|
20231020,120300,8485734900,26550,26600,26600,26500,532
|
|
20231020,120200,8471607700,26600,26450,26650,26450,779
|
|
20231020,120100,8450921850,26500,26500,26550,26500,864
|
|
20231020,120000,8428025750,26500,26600,26650,26500,1237
|
|
20231020,115900,8395208450,26600,26650,26650,26550,936
|
|
20231020,115800,8370290650,26600,26500,26650,26450,4716
|
|
20231020,115700,8245049450,26500,26400,26500,26400,1275
|
|
20231020,115600,8211358550,26400,26400,26450,26300,513
|
|
20231020,115500,8197831850,26400,26350,26400,26300,724
|
|
20231020,115400,8178748950,26400,26400,26450,26350,628
|
|
20231020,115300,8162161750,26400,26400,26400,26300,640
|
|
20231020,115200,8145295750,26400,26350,26400,26350,1395
|
|
20231020,115100,8108524550,26300,26150,26300,26150,1871
|
|
20231020,115000,8059355900,26150,26200,26200,26150,444
|
|
20231020,114900,8047734100,26250,26150,26250,26150,111
|
|
20231020,114800,8044820900,26250,26150,26250,26100,1404
|
|
20231020,114700,8008043250,26150,26150,26150,26100,89
|
|
20231020,114600,8005716400,26150,26150,26200,26100,429
|
|
20231020,114500,7994495900,26150,26150,26200,26150,385
|
|
20231020,114400,7984418500,26150,26100,26200,26050,641
|
|
20231020,114300,7967661900,26050,26050,26100,26050,417
|
|
20231020,114200,7956792000,26050,26000,26150,26000,520
|
|
20231020,114100,7943228450,26050,26000,26050,26000,156
|
|
20231020,114000,7939168100,26000,26000,26150,26000,204
|
|
20231020,113900,7933855000,26050,26050,26150,26000,313
|
|
20231020,113800,7925703650,26050,26050,26100,26000,201
|
|
20231020,113700,7920466800,26000,26000,26050,26000,193
|
|
20231020,113600,7915445300,26000,26000,26100,26000,202
|
|
20231020,113500,7910186000,26000,26050,26150,26000,649
|
|
20231020,113400,7893284850,26050,26000,26050,26000,236
|
|
20231020,113300,7887140850,26000,26050,26150,26000,183
|
|
20231020,113200,7882368900,26000,26050,26050,25950,560
|
|
20231020,113100,7867807100,26000,26050,26050,25950,204
|
|
20231020,113000,7862503100,26000,25950,26050,25900,621
|
|
20231020,112900,7846412550,25950,25900,26000,25850,563
|
|
20231020,112800,7831815800,25900,25950,26000,25850,547
|
|
20231020,112700,7817657550,26100,25900,26200,25900,1249
|
|
20231020,112600,7785213500,25850,26050,26050,25850,2709
|
|
20231020,112500,7714896050,26100,26050,26250,26000,2624
|
|
20231020,112400,7646286400,26050,26000,26100,26000,911
|
|
20231020,112300,7622568100,26000,25950,26000,25850,1596
|
|
20231020,112200,7581249500,26000,25900,26000,25900,332
|
|
20231020,112100,7572640700,25850,25850,25950,25850,780
|
|
20231020,112000,7552443350,25900,25800,25900,25800,256
|
|
20231020,111900,7545826150,25850,25800,25850,25750,550
|
|
20231020,111800,7531637750,25850,25750,25850,25700,551
|
|
20231020,111700,7517433550,25700,25800,25800,25700,1733
|
|
20231020,111600,7472871000,25850,25800,25900,25800,1522
|
|
20231020,111500,7433589500,25800,25600,25800,25600,911
|
|
20231020,111400,7410112900,25600,25800,25800,25600,1510
|
|
20231020,111300,7371319250,25750,25600,25800,25600,1588
|
|
20231020,111200,7330420150,25650,25700,25750,25650,1409
|
|
20231020,111100,7294258250,25650,25650,25750,25650,836
|
|
20231020,111000,7272807650,25750,25600,25750,25550,2731
|
|
20231020,110900,7202826450,25700,25650,25700,25600,1263
|
|
20231020,110800,7170405700,25650,25800,25800,25500,19783
|
|
20231020,110700,6664100050,25750,25850,25850,25750,4701
|
|
20231020,110600,6542801200,25900,25850,25900,25800,582
|
|
20231020,110500,6527756100,25850,25850,25850,25800,1028
|
|
20231020,110400,6501191850,25850,25850,25900,25850,1014
|
|
20231020,110300,6474976350,25800,25850,25900,25800,750
|
|
20231020,110200,6455604800,25850,25850,25900,25800,1216
|
|
20231020,110100,6424167250,25900,25900,25900,25850,930
|
|
20231020,110000,6400123200,25900,25900,26000,25900,2307
|
|
20231020,105900,6340361450,25900,26000,26050,25900,2562
|
|
20231020,105800,6273839600,26000,26000,26050,26000,806
|
|
20231020,105700,6252878600,26050,26050,26050,26000,439
|
|
20231020,105600,6241450850,26000,26050,26100,26000,1300
|
|
20231020,105500,6207607000,26050,26100,26150,26050,299
|
|
20231020,105400,6199808950,26100,26050,26100,26050,550
|
|
20231020,105300,6185461050,26050,26050,26050,26000,206
|
|
20231020,105200,6180099150,26050,26050,26100,26050,374
|
|
20231020,105100,6170351350,26050,26000,26100,26000,275
|
|
20231020,105000,6163186000,26000,26050,26100,26000,1474
|
|
20231020,104900,6124793200,26050,26100,26100,26050,921
|
|
20231020,104800,6100794850,26150,26000,26150,26000,392
|
|
20231020,104700,6090575550,25950,26150,26150,25950,3670
|
|
20231020,104600,5994998050,26150,26150,26200,26100,484
|
|
20231020,104500,5982348800,26150,26150,26200,26100,329
|
|
20231020,104400,5973754250,26100,26100,26200,26100,250
|
|
20231020,104300,5967215400,26150,26050,26150,26050,258
|
|
20231020,104200,5960480150,26050,26050,26100,26050,381
|
|
20231020,104100,5950551150,26100,26100,26150,26050,405
|
|
20231020,104000,5939986050,26100,26100,26100,26050,142
|
|
20231020,103900,5936283900,26100,26000,26150,26000,596
|
|
20231020,103800,5920734650,26000,26100,26100,26000,285
|
|
20231020,103700,5913309150,26100,26050,26150,26050,59
|
|
20231020,103600,5911770000,26050,26000,26100,26000,388
|
|
20231020,103500,5901658700,26000,26000,26000,26000,21
|
|
20231020,103400,5901112700,26000,26050,26050,25950,884
|
|
20231020,103300,5878145000,26000,26000,26050,25950,1078
|
|
20231020,103200,5850123050,26050,26000,26050,26000,428
|
|
20231020,103100,5838989050,26000,26050,26050,26000,419
|
|
20231020,103000,5828094450,26050,26150,26300,26050,3322
|
|
20231020,102900,5741285500,26150,26150,26150,26100,338
|
|
20231020,102800,5732448900,26100,26050,26200,26000,735
|
|
20231020,102700,5713256700,26100,25900,26100,25900,1382
|
|
20231020,102600,5677374950,25900,25950,26000,25900,3096
|
|
20231020,102500,5597029850,25950,25950,25950,25950,310
|
|
20231020,102400,5588985350,25950,26050,26050,25950,2363
|
|
20231020,102300,5527589750,26050,26050,26150,26000,1713
|
|
20231020,102200,5482965350,26050,25900,26050,25900,1076
|
|
20231020,102100,5455016250,25950,25950,26050,25900,392
|
|
20231020,102000,5444839050,25900,25950,25950,25800,1837
|
|
20231020,101900,5397347750,25950,26000,26000,25950,845
|
|
20231020,101800,5375397300,26050,26050,26100,26000,722
|
|
20231020,101700,5356584150,26150,25950,26150,25900,359
|
|
20231020,101600,5347241950,25900,25900,26050,25850,1181
|
|
20231020,101500,5316656450,25850,25900,26050,25800,2931
|
|
20231020,101400,5240836300,25900,25900,25950,25900,586
|
|
20231020,101300,5225657850,25900,26000,26100,25900,1750
|
|
20231020,101200,5180178200,26000,26100,26150,26000,13740
|
|
20231020,101100,4822295950,26150,26150,26150,26100,932
|
|
20231020,101000,4797940800,26150,26200,26250,26150,1669
|
|
20231020,100900,4754265600,26250,26250,26250,26200,978
|
|
20231020,100800,4728623650,26200,26250,26300,26200,548
|
|
20231020,100700,4714251250,26300,26200,26300,26200,1441
|
|
20231020,100600,4676403800,26200,26350,26350,26200,4000
|
|
20231020,100500,4571396100,26350,26450,26500,26350,631
|
|
20231020,100400,4554740500,26500,26550,26550,26450,704
|
|
20231020,100300,4536093650,26500,26450,26500,26400,723
|
|
20231020,100200,4516971700,26450,26500,26500,26350,1453
|
|
20231020,100100,4478598650,26450,26350,26450,26250,1308
|
|
20231020,100000,4444085100,26350,26200,26350,26200,865
|
|
20231020,095900,4421349850,26200,26250,26250,26200,1164
|
|
20231020,095800,4390817150,26250,26300,26300,26250,1215
|
|
20231020,095700,4358868250,26300,26300,26350,26300,235
|
|
20231020,095600,4352687100,26350,26400,26450,26350,1585
|
|
20231020,095500,4310904550,26450,26350,26450,26350,873
|
|
20231020,095400,4287867800,26400,26300,26450,26300,6104
|
|
20231020,095300,4126980400,26300,26350,26400,26300,1607
|
|
20231020,095200,4084631700,26350,26350,26400,26300,5806
|
|
20231020,095100,3931904450,26300,26350,26400,26250,12709
|
|
20231020,095000,3597852250,26300,26350,26400,26250,16239
|
|
20231020,094900,3170724050,26350,26350,26450,26350,1124
|
|
20231020,094800,3141104650,26350,26500,26500,26350,2327
|
|
20231020,094700,3079660350,26450,26450,26500,26400,8968
|
|
20231020,094600,2842478050,26450,26500,26550,26450,813
|
|
20231020,094500,2820947400,26500,26550,26550,26500,216
|
|
20231020,094400,2815222050,26500,26550,26550,26450,1897
|
|
20231020,094300,2764991200,26500,26500,26600,26500,1000
|
|
20231020,094200,2738447500,26500,26500,26550,26500,950
|
|
20231020,094100,2713271450,26500,26550,26550,26500,1343
|
|
20231020,094000,2677659250,26550,26600,26600,26550,893
|
|
20231020,093900,2653918600,26600,26700,26800,26600,2351
|
|
20231020,093800,2591167050,26700,26750,26800,26700,2283
|
|
20231020,093700,2530099250,26750,26800,26850,26750,632
|
|
20231020,093600,2513178650,26800,26800,26850,26800,750
|
|
20231020,093500,2493076300,26800,26800,26900,26800,188
|
|
20231020,093400,2488033200,26800,26800,26900,26800,642
|
|
20231020,093300,2470799050,26750,26850,26900,26750,2439
|
|
20231020,093200,2405435450,26850,26950,27050,26850,4651
|
|
20231020,093100,2280194900,27000,27000,27000,26950,1125
|
|
20231020,093000,2249855950,27000,26950,27050,26950,1988
|
|
20231020,092900,2196203950,26900,26950,26950,26900,1951
|
|
20231020,092800,2143635750,26900,26850,26900,26850,862
|
|
20231020,092700,2120477600,26850,26850,26950,26800,3248
|
|
20231020,092600,2033175600,26900,26800,26900,26800,1998
|
|
20231020,092500,1979525950,26800,26700,26900,26650,3687
|
|
20231020,092400,1880740700,26700,26700,26750,26500,4238
|
|
20231020,092300,1768092000,26650,26550,26700,26550,1802
|
|
20231020,092200,1720065800,26500,26650,26750,26450,10170
|
|
20231020,092100,1449817350,26650,26700,26700,26650,1282
|
|
20231020,092000,1415640500,26700,26600,26750,26600,1597
|
|
20231020,091900,1373100200,26600,26700,26750,26600,2244
|
|
20231020,091800,1313284250,26700,26750,26950,26700,3962
|
|
20231020,091700,1207188150,26700,26900,26900,26650,6035
|
|
20231020,091600,1045913400,26900,27150,27150,26850,2306
|
|
20231020,091500,983696050,27150,27250,27250,27150,1907
|
|
20231020,091400,931775650,27200,27200,27200,27000,3365
|
|
20231020,091300,840681400,27200,27200,27200,27150,1341
|
|
20231020,091200,804267450,27200,27150,27200,27100,406
|
|
20231020,091100,793243900,27200,27100,27200,27100,571
|
|
20231020,091000,777740450,27050,27100,27150,27050,969
|
|
20231020,090900,751480250,27100,27250,27250,27100,1996
|
|
20231020,090800,697293200,27250,27200,27400,27200,2137
|
|
20231020,090700,638970900,27150,27250,27250,27150,829
|
|
20231020,090600,616435400,27150,27350,27400,27150,3943
|
|
20231020,090500,508826650,27500,27550,27600,27350,1127
|
|
20231020,090400,477829650,27550,27400,27600,27400,1259
|
|
20231020,090300,443189050,27400,27300,27400,27150,1901
|
|
20231020,090200,391424500,27250,27150,27250,27000,1275
|
|
20231020,090100,356870850,27200,27050,27500,26900,3997
|
|
20231020,090000,247838950,27050,27200,27200,26700,9133
|