617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,191400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,191300,7053727800,26650,26650,26650,26650,0
|
|
20231023,191200,7053727800,26650,26650,26650,26650,0
|
|
20231023,191100,7053727800,26650,26650,26650,26650,0
|
|
20231023,191000,7053727800,26650,26650,26650,26650,0
|
|
20231023,190900,7053727800,26650,26650,26650,26650,0
|
|
20231023,190800,7053727800,26650,26650,26650,26650,0
|
|
20231023,190700,7053727800,26650,26650,26650,26650,0
|
|
20231023,190600,7053727800,26650,26650,26650,26650,0
|
|
20231023,190500,7053727800,26650,26650,26650,26650,0
|
|
20231023,190400,7053727800,26650,26650,26650,26650,0
|
|
20231023,190300,7053727800,26650,26650,26650,26650,0
|
|
20231023,190200,7053727800,26650,26650,26650,26650,0
|
|
20231023,190100,7053727800,26650,26650,26650,26650,0
|
|
20231023,190000,7053727800,26650,26650,26650,26650,0
|
|
20231023,185900,7053727800,26650,26650,26650,26650,0
|
|
20231023,185800,7053727800,26650,26650,26650,26650,0
|
|
20231023,185700,7053727800,26650,26650,26650,26650,0
|
|
20231023,185600,7053727800,26650,26650,26650,26650,0
|
|
20231023,185500,7053727800,26650,26650,26650,26650,0
|
|
20231023,185400,7053727800,26650,26650,26650,26650,0
|
|
20231023,185300,7053727800,26650,26650,26650,26650,0
|
|
20231023,185200,7053727800,26650,26650,26650,26650,0
|
|
20231023,185100,7053727800,26650,26650,26650,26650,0
|
|
20231023,185000,7053727800,26650,26650,26650,26650,0
|
|
20231023,184900,7053727800,26650,26650,26650,26650,0
|
|
20231023,184800,7053727800,26650,26650,26650,26650,0
|
|
20231023,184700,7053727800,26650,26650,26650,26650,0
|
|
20231023,184600,7053727800,26650,26650,26650,26650,0
|
|
20231023,184500,7053727800,26650,26650,26650,26650,0
|
|
20231023,184400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,184300,7053727800,26650,26650,26650,26650,0
|
|
20231023,184200,7053727800,26650,26650,26650,26650,0
|
|
20231023,184100,7053727800,26650,26650,26650,26650,0
|
|
20231023,184000,7053727800,26650,26650,26650,26650,0
|
|
20231023,183900,7053727800,26650,26650,26650,26650,0
|
|
20231023,183800,7053727800,26650,26650,26650,26650,0
|
|
20231023,183700,7053727800,26650,26650,26650,26650,0
|
|
20231023,183600,7053727800,26650,26650,26650,26650,0
|
|
20231023,183500,7053727800,26650,26650,26650,26650,0
|
|
20231023,183400,7053727800,26650,26650,26650,26650,0
|
|
20231023,183300,7053727800,26650,26650,26650,26650,0
|
|
20231023,183200,7053727800,26650,26650,26650,26650,0
|
|
20231023,183100,7053727800,26650,26650,26650,26650,0
|
|
20231023,183000,7053727800,26650,26650,26650,26650,0
|
|
20231023,182900,7053727800,26650,26650,26650,26650,0
|
|
20231023,182800,7053727800,26650,26650,26650,26650,0
|
|
20231023,182700,7053727800,26650,26650,26650,26650,0
|
|
20231023,182600,7053727800,26650,26650,26650,26650,0
|
|
20231023,182500,7053727800,26650,26650,26650,26650,0
|
|
20231023,182400,7053727800,26650,26650,26650,26650,0
|
|
20231023,182300,7053727800,26650,26650,26650,26650,0
|
|
20231023,182200,7053727800,26650,26650,26650,26650,0
|
|
20231023,182100,7053727800,26650,26650,26650,26650,0
|
|
20231023,182000,7053727800,26650,26650,26650,26650,0
|
|
20231023,181900,7053727800,26650,26650,26650,26650,0
|
|
20231023,181800,7053727800,26650,26650,26650,26650,0
|
|
20231023,181700,7053727800,26650,26650,26650,26650,0
|
|
20231023,181600,7053727800,26650,26650,26650,26650,0
|
|
20231023,181500,7053727800,26650,26650,26650,26650,0
|
|
20231023,181400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,181300,7053727800,26650,26650,26650,26650,0
|
|
20231023,181200,7053727800,26650,26650,26650,26650,0
|
|
20231023,181100,7053727800,26650,26650,26650,26650,0
|
|
20231023,181000,7053727800,26650,26650,26650,26650,0
|
|
20231023,180900,7053727800,26650,26650,26650,26650,0
|
|
20231023,180800,7053727800,26650,26650,26650,26650,0
|
|
20231023,180700,7053727800,26650,26650,26650,26650,0
|
|
20231023,180600,7053727800,26650,26650,26650,26650,0
|
|
20231023,180500,7053727800,26650,26650,26650,26650,0
|
|
20231023,180400,7053727800,26650,26650,26650,26650,0
|
|
20231023,180300,7053727800,26650,26650,26650,26650,0
|
|
20231023,180200,7053727800,26650,26650,26650,26650,0
|
|
20231023,180100,7053727800,26650,26650,26650,26650,0
|
|
20231023,180000,7053727800,26650,26650,26650,26650,0
|
|
20231023,175900,7053727800,26650,26650,26650,26650,0
|
|
20231023,175800,7053727800,26650,26650,26650,26650,0
|
|
20231023,175700,7053727800,26650,26650,26650,26650,0
|
|
20231023,175600,7053727800,26650,26650,26650,26650,0
|
|
20231023,175500,7053727800,26650,26650,26650,26650,0
|
|
20231023,175400,7053727800,26650,26650,26650,26650,0
|
|
20231023,175300,7053727800,26650,26650,26650,26650,0
|
|
20231023,175200,7053727800,26650,26650,26650,26650,0
|
|
20231023,175100,7053727800,26650,26650,26650,26650,0
|
|
20231023,175000,7053727800,26650,26650,26650,26650,0
|
|
20231023,174900,7053727800,26650,26650,26650,26650,0
|
|
20231023,174800,7053727800,26650,26650,26650,26650,0
|
|
20231023,174700,7053727800,26650,26650,26650,26650,0
|
|
20231023,174600,7053727800,26650,26650,26650,26650,0
|
|
20231023,174500,7053727800,26650,26650,26650,26650,0
|
|
20231023,174400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,174300,7053727800,26650,26650,26650,26650,0
|
|
20231023,174200,7053727800,26650,26650,26650,26650,0
|
|
20231023,174100,7053727800,26650,26650,26650,26650,0
|
|
20231023,174000,7053727800,26650,26650,26650,26650,0
|
|
20231023,173900,7053727800,26650,26650,26650,26650,0
|
|
20231023,173800,7053727800,26650,26650,26650,26650,0
|
|
20231023,173700,7053727800,26650,26650,26650,26650,0
|
|
20231023,173600,7053727800,26650,26650,26650,26650,0
|
|
20231023,173500,7053727800,26650,26650,26650,26650,0
|
|
20231023,173400,7053727800,26650,26650,26650,26650,0
|
|
20231023,173300,7053727800,26650,26650,26650,26650,0
|
|
20231023,173200,7053727800,26650,26650,26650,26650,0
|
|
20231023,173100,7053727800,26650,26650,26650,26650,0
|
|
20231023,173000,7053727800,26650,26650,26650,26650,0
|
|
20231023,172900,7053727800,26650,26650,26650,26650,0
|
|
20231023,172800,7053727800,26650,26650,26650,26650,0
|
|
20231023,172700,7053727800,26650,26650,26650,26650,0
|
|
20231023,172600,7053727800,26650,26650,26650,26650,0
|
|
20231023,172500,7053727800,26650,26650,26650,26650,0
|
|
20231023,172400,7053727800,26650,26650,26650,26650,0
|
|
20231023,172300,7053727800,26650,26650,26650,26650,0
|
|
20231023,172200,7053727800,26650,26650,26650,26650,0
|
|
20231023,172100,7053727800,26650,26650,26650,26650,0
|
|
20231023,172000,7053727800,26650,26650,26650,26650,0
|
|
20231023,171900,7053727800,26650,26650,26650,26650,0
|
|
20231023,171800,7053727800,26650,26650,26650,26650,0
|
|
20231023,171700,7053727800,26650,26650,26650,26650,0
|
|
20231023,171600,7053727800,26650,26650,26650,26650,0
|
|
20231023,171500,7053727800,26650,26650,26650,26650,0
|
|
20231023,171400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,171300,7053727800,26650,26650,26650,26650,0
|
|
20231023,171200,7053727800,26650,26650,26650,26650,0
|
|
20231023,171100,7053727800,26650,26650,26650,26650,0
|
|
20231023,171000,7053727800,26650,26650,26650,26650,0
|
|
20231023,170900,7053727800,26650,26650,26650,26650,0
|
|
20231023,170800,7053727800,26650,26650,26650,26650,0
|
|
20231023,170700,7053727800,26650,26650,26650,26650,0
|
|
20231023,170600,7053727800,26650,26650,26650,26650,0
|
|
20231023,170500,7053727800,26650,26650,26650,26650,0
|
|
20231023,170400,7053727800,26650,26650,26650,26650,0
|
|
20231023,170300,7053727800,26650,26650,26650,26650,0
|
|
20231023,170200,7053727800,26650,26650,26650,26650,0
|
|
20231023,170100,7053727800,26650,26650,26650,26650,0
|
|
20231023,170000,7053727800,26650,26650,26650,26650,0
|
|
20231023,165900,7053727800,26650,26650,26650,26650,0
|
|
20231023,165800,7053727800,26650,26650,26650,26650,0
|
|
20231023,165700,7053727800,26650,26650,26650,26650,0
|
|
20231023,165600,7053727800,26650,26650,26650,26650,0
|
|
20231023,165500,7053727800,26650,26650,26650,26650,0
|
|
20231023,165400,7053727800,26650,26650,26650,26650,0
|
|
20231023,165300,7053727800,26650,26650,26650,26650,0
|
|
20231023,165200,7053727800,26650,26650,26650,26650,0
|
|
20231023,165100,7053727800,26650,26650,26650,26650,0
|
|
20231023,165000,7053727800,26650,26650,26650,26650,0
|
|
20231023,164900,7053727800,26650,26650,26650,26650,0
|
|
20231023,164800,7053727800,26650,26650,26650,26650,0
|
|
20231023,164700,7053727800,26650,26650,26650,26650,0
|
|
20231023,164600,7053727800,26650,26650,26650,26650,0
|
|
20231023,164500,7053727800,26650,26650,26650,26650,0
|
|
20231023,164400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,164300,7053727800,26650,26650,26650,26650,0
|
|
20231023,164200,7053727800,26650,26650,26650,26650,0
|
|
20231023,164100,7053727800,26650,26650,26650,26650,0
|
|
20231023,164000,7053727800,26650,26650,26650,26650,0
|
|
20231023,163900,7053727800,26650,26650,26650,26650,0
|
|
20231023,163800,7053727800,26650,26650,26650,26650,0
|
|
20231023,163700,7053727800,26650,26650,26650,26650,0
|
|
20231023,163600,7053727800,26650,26650,26650,26650,0
|
|
20231023,163500,7053727800,26650,26650,26650,26650,0
|
|
20231023,163400,7053727800,26650,26650,26650,26650,0
|
|
20231023,163300,7053727800,26650,26650,26650,26650,0
|
|
20231023,163200,7053727800,26650,26650,26650,26650,0
|
|
20231023,163100,7053727800,26650,26650,26650,26650,0
|
|
20231023,163000,7053727800,26650,26650,26650,26650,0
|
|
20231023,162900,7053727800,26650,26650,26650,26650,0
|
|
20231023,162800,7053727800,26650,26650,26650,26650,0
|
|
20231023,162700,7053727800,26650,26650,26650,26650,0
|
|
20231023,162600,7053727800,26650,26650,26650,26650,0
|
|
20231023,162500,7053727800,26650,26650,26650,26650,0
|
|
20231023,162400,7053727800,26650,26650,26650,26650,0
|
|
20231023,162300,7053727800,26650,26650,26650,26650,0
|
|
20231023,162200,7053727800,26650,26650,26650,26650,0
|
|
20231023,162100,7053727800,26650,26650,26650,26650,0
|
|
20231023,162000,7053727800,26650,26650,26650,26650,0
|
|
20231023,161900,7053727800,26650,26650,26650,26650,0
|
|
20231023,161800,7053727800,26650,26650,26650,26650,0
|
|
20231023,161700,7053727800,26650,26650,26650,26650,0
|
|
20231023,161600,7053727800,26650,26650,26650,26650,0
|
|
20231023,161500,7053727800,26650,26650,26650,26650,0
|
|
20231023,161400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,161300,7053727800,26650,26650,26650,26650,0
|
|
20231023,161200,7053727800,26650,26650,26650,26650,0
|
|
20231023,161100,7053727800,26650,26650,26650,26650,0
|
|
20231023,161000,7053727800,26650,26650,26650,26650,0
|
|
20231023,160900,7053727800,26650,26650,26650,26650,0
|
|
20231023,160800,7053727800,26650,26650,26650,26650,0
|
|
20231023,160700,7053727800,26650,26650,26650,26650,0
|
|
20231023,160600,7053727800,26650,26650,26650,26650,0
|
|
20231023,160500,7053727800,26650,26650,26650,26650,0
|
|
20231023,160400,7053727800,26650,26650,26650,26650,0
|
|
20231023,160300,7053727800,26650,26650,26650,26650,0
|
|
20231023,160200,7053727800,26650,26650,26650,26650,0
|
|
20231023,160100,7053727800,26650,26650,26650,26650,0
|
|
20231023,160000,7053727800,26650,26650,26650,26650,0
|
|
20231023,155900,7053727800,26650,26650,26650,26650,0
|
|
20231023,155800,7053727800,26650,26650,26650,26650,0
|
|
20231023,155700,7053727800,26650,26650,26650,26650,0
|
|
20231023,155600,7053727800,26650,26650,26650,26650,0
|
|
20231023,155500,7053727800,26650,26650,26650,26650,0
|
|
20231023,155400,7053727800,26650,26650,26650,26650,0
|
|
20231023,155300,7053727800,26650,26650,26650,26650,0
|
|
20231023,155200,7053727800,26650,26650,26650,26650,0
|
|
20231023,155100,7053727800,26650,26650,26650,26650,0
|
|
20231023,155000,7053727800,26650,26650,26650,26650,0
|
|
20231023,154900,7053727800,26650,26650,26650,26650,0
|
|
20231023,154800,7053727800,26650,26650,26650,26650,0
|
|
20231023,154700,7053727800,26650,26650,26650,26650,0
|
|
20231023,154600,7053727800,26650,26650,26650,26650,0
|
|
20231023,154500,7053727800,26650,26650,26650,26650,0
|
|
20231023,154400,7053727800,26650,26650,26650,26650,4725
|
|
20231023,154300,7053727800,26650,26650,26650,26650,0
|
|
20231023,154200,7053727800,26650,26650,26650,26650,0
|
|
20231023,154100,7053727800,26650,26650,26650,26650,0
|
|
20231023,154000,7053727800,26650,26650,26650,26650,0
|
|
20231023,153900,7053727800,26650,26650,26650,26650,0
|
|
20231023,153800,7053727800,26650,26650,26650,26650,0
|
|
20231023,153700,7053727800,26650,26650,26650,26650,0
|
|
20231023,153600,7053727800,26650,26650,26650,26650,0
|
|
20231023,153500,7053727800,26650,26650,26650,26650,0
|
|
20231023,153400,7053727800,26650,26650,26650,26650,0
|
|
20231023,153300,7053727800,26650,26650,26650,26650,0
|
|
20231023,153200,7053727800,26650,26650,26650,26650,0
|
|
20231023,153100,7053727800,26650,26650,26650,26650,0
|
|
20231023,153000,7053727800,26650,26650,26650,26650,4725
|
|
20231023,152900,6927806550,26600,26600,26600,26600,0
|
|
20231023,152800,6927806550,26600,26600,26600,26600,0
|
|
20231023,152700,6927806550,26600,26600,26600,26600,0
|
|
20231023,152600,6927806550,26600,26600,26600,26600,0
|
|
20231023,152500,6927806550,26600,26600,26600,26600,0
|
|
20231023,152400,6927806550,26600,26600,26600,26600,0
|
|
20231023,152300,6927806550,26600,26600,26600,26600,0
|
|
20231023,152200,6927806550,26600,26600,26600,26600,0
|
|
20231023,152100,6927806550,26600,26600,26600,26600,0
|
|
20231023,152000,6927806550,26600,26600,26600,26600,0
|
|
20231023,151900,6927806550,26600,26600,26600,26550,637
|
|
20231023,151800,6910864850,26600,26550,26600,26550,58
|
|
20231023,151700,6909323300,26550,26650,26650,26550,498
|
|
20231023,151600,6896086250,26650,26500,26650,26500,1042
|
|
20231023,151500,6868375700,26500,26500,26600,26500,1746
|
|
20231023,151400,6822040950,26600,26550,26600,26500,158
|
|
20231023,151300,6817844500,26600,26550,26600,26500,176
|
|
20231023,151200,6813173900,26550,26500,26550,26500,207
|
|
20231023,151100,6807688350,26450,26600,26600,26450,568
|
|
20231023,151000,6792635200,26600,26550,26600,26500,748
|
|
20231023,150900,6772786550,26550,26500,26600,26500,640
|
|
20231023,150800,6755823550,26600,26550,26600,26500,610
|
|
20231023,150700,6739626200,26600,26650,26650,26550,692
|
|
20231023,150600,6721216700,26650,26650,26650,26600,686
|
|
20231023,150500,6702964850,26700,26700,26700,26600,313
|
|
20231023,150400,6694618550,26600,26500,26700,26500,2157
|
|
20231023,150300,6637253100,26550,26550,26550,26500,213
|
|
20231023,150200,6631603800,26500,26550,26550,26500,577
|
|
20231023,150100,6616310750,26550,26550,26550,26500,112
|
|
20231023,150000,6613338050,26500,26450,26500,26450,515
|
|
20231023,145900,6599697100,26500,26500,26500,26400,270
|
|
20231023,145800,6592552050,26500,26500,26500,26450,201
|
|
20231023,145700,6587228050,26500,26500,26550,26450,837
|
|
20231023,145600,6565047800,26500,26500,26500,26450,372
|
|
20231023,145500,6555198250,26500,26500,26500,26450,438
|
|
20231023,145400,6543595950,26500,26450,26550,26450,936
|
|
20231023,145300,6518794100,26500,26400,26500,26350,234
|
|
20231023,145200,6512609050,26400,26450,26500,26400,1408
|
|
20231023,145100,6475370400,26450,26400,26450,26350,317
|
|
20231023,145000,6466999050,26400,26400,26400,26300,750
|
|
20231023,144900,6447220250,26350,26400,26400,26350,257
|
|
20231023,144800,6440438650,26350,26300,26400,26300,1068
|
|
20231023,144700,6412258250,26350,26400,26400,26300,329
|
|
20231023,144600,6403589850,26350,26350,26400,26300,618
|
|
20231023,144500,6387293150,26400,26350,26400,26350,242
|
|
20231023,144400,6380909000,26350,26350,26400,26300,297
|
|
20231023,144300,6373079500,26400,26450,26450,26300,291
|
|
20231023,144200,6365399100,26300,26350,26450,26300,147
|
|
20231023,144100,6361523550,26350,26350,26450,26350,349
|
|
20231023,144000,6352317950,26400,26400,26400,26350,181
|
|
20231023,143900,6347540500,26400,26400,26450,26350,285
|
|
20231023,143800,6340023700,26350,26350,26400,26350,229
|
|
20231023,143700,6333987000,26400,26350,26400,26300,196
|
|
20231023,143600,6328822150,26350,26400,26400,26350,233
|
|
20231023,143500,6322680050,26400,26400,26400,26300,1269
|
|
20231023,143400,6289250900,26400,26450,26450,26400,111
|
|
20231023,143300,6286317900,26450,26450,26450,26350,491
|
|
20231023,143200,6273368000,26400,26400,26400,26350,134
|
|
20231023,143100,6269836300,26400,26350,26400,26350,178
|
|
20231023,143000,6265140150,26400,26450,26450,26400,256
|
|
20231023,142900,6258381400,26400,26450,26500,26400,145
|
|
20231023,142800,6254548800,26500,26450,26500,26450,57
|
|
20231023,142700,6253041000,26500,26500,26500,26450,32
|
|
20231023,142600,6252194450,26450,26500,26500,26400,225
|
|
20231023,142500,6246248850,26450,26450,26450,26450,31
|
|
20231023,142400,6245428900,26400,26450,26500,26400,62
|
|
20231023,142300,6243790400,26450,26400,26450,26400,276
|
|
20231023,142200,6236494700,26450,26500,26500,26450,5
|
|
20231023,142100,6236362250,26550,26550,26550,26550,54
|
|
20231023,142000,6234928550,26500,26500,26500,26500,4
|
|
20231023,141900,6234822550,26550,26450,26550,26400,245
|
|
20231023,141800,6228332000,26400,26450,26450,26400,30
|
|
20231023,141700,6227538550,26450,26400,26450,26350,345
|
|
20231023,141600,6218447200,26400,26400,26400,26400,0
|
|
20231023,141500,6218447200,26400,26400,26400,26350,37
|
|
20231023,141400,6217470450,26400,26350,26400,26350,385
|
|
20231023,141300,6207306500,26350,26450,26450,26300,1114
|
|
20231023,141200,6177925550,26500,26450,26500,26450,63
|
|
20231023,141100,6176258600,26500,26500,26500,26450,590
|
|
20231023,141000,6160652800,26500,26450,26500,26450,4
|
|
20231023,140900,6160546900,26500,26500,26500,26350,295
|
|
20231023,140800,6152768100,26500,26550,26550,26500,53
|
|
20231023,140700,6151363200,26550,26600,26600,26550,257
|
|
20231023,140600,6144539800,26600,26450,26600,26450,507
|
|
20231023,140500,6131107900,26450,26400,26450,26350,455
|
|
20231023,140400,6119097700,26450,26450,26450,26400,13
|
|
20231023,140300,6118753900,26450,26400,26450,26350,58
|
|
20231023,140200,6117222700,26400,26400,26400,26350,329
|
|
20231023,140100,6108537350,26300,26350,26350,26300,311
|
|
20231023,140000,6100350700,26400,26400,26400,26350,74
|
|
20231023,135900,6098397150,26400,26400,26450,26400,71
|
|
20231023,135800,6096522700,26400,26350,26400,26350,91
|
|
20231023,135700,6094122050,26350,26400,26400,26350,299
|
|
20231023,135600,6086243000,26350,26400,26400,26350,8
|
|
20231023,135500,6086031900,26400,26300,26400,26300,77
|
|
20231023,135400,6084003150,26300,26300,26350,26300,177
|
|
20231023,135300,6079348000,26300,26400,26400,26300,696
|
|
20231023,135200,6061041800,26350,26350,26350,26350,324
|
|
20231023,135100,6052504400,26350,26400,26400,26350,14
|
|
20231023,135000,6052134850,26400,26350,26400,26300,211
|
|
20231023,134900,6046584700,26350,26350,26350,26300,465
|
|
20231023,134800,6034352850,26400,26400,26450,26400,14
|
|
20231023,134700,6033983100,26450,26400,26450,26350,407
|
|
20231023,134600,6023252350,26450,26450,26450,26450,8
|
|
20231023,134500,6023040750,26450,26400,26450,26350,356
|
|
20231023,134400,6013659500,26450,26450,26450,26400,47
|
|
20231023,134300,6012416400,26450,26400,26450,26400,6
|
|
20231023,134200,6012257750,26400,26450,26450,26400,3
|
|
20231023,134100,6012178500,26400,26450,26450,26300,293
|
|
20231023,134000,6004470600,26450,26450,26450,26350,28
|
|
20231023,133900,6003731250,26450,26350,26450,26300,727
|
|
20231023,133800,5984594750,26350,26500,26500,26350,508
|
|
20231023,133700,5971208050,26450,26450,26500,26350,293
|
|
20231023,133600,5963483000,26550,26550,26550,26550,2
|
|
20231023,133500,5963429900,26500,26500,26550,26500,8
|
|
20231023,133400,5963217850,26500,26500,26500,26500,2
|
|
20231023,133300,5963164850,26550,26500,26550,26400,296
|
|
20231023,133200,5955348850,26550,26550,26600,26450,208
|
|
20231023,133100,5949846500,26500,26550,26550,26500,13
|
|
20231023,133000,5949501400,26500,26500,26500,26500,1
|
|
20231023,132900,5949474900,26500,26500,26500,26400,383
|
|
20231023,132800,5939350400,26500,26550,26550,26500,24
|
|
20231023,132700,5938713400,26550,26600,26600,26550,18
|
|
20231023,132600,5938235150,26600,26550,26600,26550,8
|
|
20231023,132500,5938022550,26550,26550,26600,26550,344
|
|
20231023,132400,5928886800,26650,26550,26650,26550,187
|
|
20231023,132300,5923921250,26550,26600,26650,26500,1330
|
|
20231023,132200,5888609050,26600,26650,26650,26600,33
|
|
20231023,132100,5887731200,26600,26700,26700,26550,692
|
|
20231023,132000,5869319050,26700,26650,26700,26650,30
|
|
20231023,131900,5868518800,26650,26650,26700,26650,217
|
|
20231023,131800,5862725250,26650,26650,26700,26650,7
|
|
20231023,131700,5862538500,26700,26750,26750,26650,318
|
|
20231023,131600,5854052700,26750,26650,26750,26650,66
|
|
20231023,131500,5852290450,26700,26750,26750,26700,91
|
|
20231023,131400,5849860600,26750,26700,26750,26700,19
|
|
20231023,131300,5849352400,26700,26650,26700,26600,393
|
|
20231023,131200,5838881650,26750,26600,26750,26550,2181
|
|
20231023,131100,5780764200,26600,26550,26600,26500,507
|
|
20231023,131000,5767301400,26550,26550,26550,26500,209
|
|
20231023,130900,5761752500,26550,26500,26550,26500,342
|
|
20231023,130800,5752688600,26500,26500,26500,26500,73
|
|
20231023,130700,5750754100,26500,26500,26500,26450,83
|
|
20231023,130600,5748554650,26500,26550,26550,26450,6
|
|
20231023,130500,5748395650,26450,26550,26550,26400,308
|
|
20231023,130400,5740243450,26500,26500,26500,26500,10
|
|
20231023,130300,5739978450,26550,26450,26550,26450,230
|
|
20231023,130200,5733882700,26450,26400,26450,26400,11
|
|
20231023,130100,5733592150,26450,26500,26500,26400,324
|
|
20231023,130000,5725036750,26450,26500,26500,26450,3
|
|
20231023,125900,5724957300,26400,26450,26500,26400,138
|
|
20231023,125800,5721306850,26400,26500,26500,26400,52
|
|
20231023,125700,5719933900,26400,26500,26550,26350,381
|
|
20231023,125600,5709884750,26550,26500,26550,26450,2006
|
|
20231023,125500,5656701650,26450,26500,26500,26450,2
|
|
20231023,125400,5656648700,26500,26400,26500,26350,1527
|
|
20231023,125300,5616325700,26400,26350,26400,26350,362
|
|
20231023,125200,5606784050,26350,26400,26400,26350,13
|
|
20231023,125100,5606440900,26350,26400,26400,26350,53
|
|
20231023,125000,5605043850,26350,26400,26450,26350,59
|
|
20231023,124900,5603484050,26350,26450,26450,26350,368
|
|
20231023,124800,5593769850,26500,26450,26500,26400,53
|
|
20231023,124700,5592370400,26500,26350,26500,26350,75
|
|
20231023,124600,5590388850,26450,26400,26450,26400,2
|
|
20231023,124500,5590336000,26450,26400,26450,26250,1931
|
|
20231023,124400,5539519050,26400,26400,26450,26300,2556
|
|
20231023,124300,5472204350,26450,26450,26450,26400,228
|
|
20231023,124200,5466184700,26400,26450,26450,26400,25
|
|
20231023,124100,5465524600,26450,26450,26500,26450,700
|
|
20231023,124000,5447009500,26500,26450,26500,26450,49
|
|
20231023,123900,5445713400,26450,26500,26550,26450,118
|
|
20231023,123800,5442591750,26600,26600,26600,26400,33
|
|
20231023,123700,5441717750,26550,26550,26550,26400,498
|
|
20231023,123600,5428534500,26550,26550,26600,26500,48
|
|
20231023,123500,5427259600,26500,26550,26550,26500,149
|
|
20231023,123400,5423307400,26550,26550,26600,26550,43
|
|
20231023,123300,5422165400,26600,26550,26600,26550,133
|
|
20231023,123200,5418628800,26550,26550,26650,26500,1168
|
|
20231023,123100,5387619550,26550,26500,26550,26500,205
|
|
20231023,123000,5382177150,26550,26500,26550,26500,86
|
|
20231023,122900,5379897700,26550,26550,26550,26500,35
|
|
20231023,122800,5378970000,26550,26550,26550,26500,127
|
|
20231023,122700,5375604300,26550,26450,26600,26450,768
|
|
20231023,122600,5355247350,26500,26450,26500,26450,920
|
|
20231023,122500,5330896550,26400,26400,26450,26350,260
|
|
20231023,122400,5324034950,26400,26400,26400,26350,70
|
|
20231023,122300,5322188000,26350,26400,26400,26350,43
|
|
20231023,122200,5321054000,26400,26400,26400,26350,816
|
|
20231023,122100,5299548000,26400,26400,26400,26350,136
|
|
20231023,122000,5295959950,26350,26400,26400,26300,82
|
|
20231023,121900,5293798250,26400,26350,26400,26300,535
|
|
20231023,121800,5279720300,26400,26350,26400,26350,25
|
|
20231023,121700,5279061300,26350,26350,26400,26350,59
|
|
20231023,121600,5277506550,26400,26400,26400,26350,261
|
|
20231023,121500,5270628900,26350,26350,26400,26350,4
|
|
20231023,121400,5270523400,26350,26300,26350,26300,139
|
|
20231023,121300,5266862100,26350,26300,26350,26300,189
|
|
20231023,121200,5261882500,26300,26300,26300,26250,733
|
|
20231023,121100,5242635850,26300,26350,26350,26300,63
|
|
20231023,121000,5240978900,26350,26350,26350,26300,261
|
|
20231023,120900,5234114200,26300,26300,26350,26300,25
|
|
20231023,120800,5233456600,26350,26300,26350,26300,199
|
|
20231023,120700,5228217450,26350,26350,26350,26300,36
|
|
20231023,120600,5227270450,26350,26400,26400,26300,345
|
|
20231023,120500,5218194650,26350,26350,26350,26300,348
|
|
20231023,120400,5209024900,26350,26400,26400,26350,423
|
|
20231023,120300,5197878750,26400,26400,26400,26350,8
|
|
20231023,120200,5197667650,26350,26350,26350,26300,759
|
|
20231023,120100,5177704250,26350,26350,26350,26300,32
|
|
20231023,120000,5176861100,26350,26300,26350,26300,2
|
|
20231023,115900,5176808450,26300,26350,26350,26300,135
|
|
20231023,115800,5173257400,26350,26300,26350,26300,205
|
|
20231023,115700,5167865700,26350,26400,26400,26300,60
|
|
20231023,115600,5166283550,26350,26400,26400,26350,43
|
|
20231023,115500,5165148950,26350,26350,26400,26350,26
|
|
20231023,115400,5164463700,26400,26400,26400,26350,16
|
|
20231023,115300,5164041350,26350,26300,26350,26300,13
|
|
20231023,115200,5163699400,26300,26400,26400,26300,792
|
|
20231023,115100,5142861600,26350,26400,26400,26350,9
|
|
20231023,115000,5142624050,26350,26400,26400,26350,29
|
|
20231023,114900,5141859750,26350,26350,26400,26350,27
|
|
20231023,114800,5141147100,26350,26350,26400,26350,64
|
|
20231023,114700,5139460600,26400,26350,26400,26350,14
|
|
20231023,114600,5139091050,26400,26350,26400,26350,17
|
|
20231023,114500,5138642350,26350,26400,26400,26350,116
|
|
20231023,114400,5135584950,26400,26450,26450,26400,2
|
|
20231023,114300,5135532100,26450,26400,26450,26350,243
|
|
20231023,114200,5129115000,26400,26450,26450,26300,757
|
|
20231023,114100,5109150350,26450,26400,26450,26400,66
|
|
20231023,114000,5107407650,26450,26450,26450,26400,8
|
|
20231023,113900,5107196250,26450,26450,26450,26400,7
|
|
20231023,113800,5107011200,26400,26400,26450,26400,83
|
|
20231023,113700,5104817500,26400,26400,26400,26350,57
|
|
20231023,113600,5103312750,26350,26400,26400,26350,25
|
|
20231023,113500,5102653750,26400,26400,26400,26350,148
|
|
20231023,113400,5098746650,26400,26350,26450,26350,254
|
|
20231023,113300,5092041100,26350,26350,26400,26350,47
|
|
20231023,113200,5090802550,26450,26400,26450,26300,942
|
|
20231023,113100,5066001150,26450,26400,26450,26400,602
|
|
20231023,113000,5050108300,26400,26350,26400,26350,15
|
|
20231023,112900,5049712950,26350,26350,26350,26300,1847
|
|
20231023,112800,5001045500,26400,26400,26400,26350,254
|
|
20231023,112700,4994342800,26400,26350,26400,26300,509
|
|
20231023,112600,4980932350,26350,26400,26400,26300,880
|
|
20231023,112500,4957754000,26350,26350,26400,26350,465
|
|
20231023,112400,4945500950,26300,26350,26350,26250,44
|
|
20231023,112300,4944343900,26350,26350,26400,26350,5
|
|
20231023,112200,4944212100,26350,26350,26400,26200,821
|
|
20231023,112100,4922677800,26350,26350,26400,26350,6
|
|
20231023,112000,4922519600,26350,26400,26450,26300,98
|
|
20231023,111900,4919938550,26450,26400,26450,26250,390
|
|
20231023,111800,4909647950,26400,26250,26400,26150,547
|
|
20231023,111700,4895251100,26350,26200,26350,26150,1995
|
|
20231023,111600,4843039400,26200,26250,26250,26200,2156
|
|
20231023,111500,4786523050,26300,26300,26350,26300,482
|
|
20231023,111400,4773846400,26350,26350,26350,26300,19
|
|
20231023,111300,4773345900,26350,26300,26350,26300,64
|
|
20231023,111200,4771662550,26350,26300,26350,26250,992
|
|
20231023,111100,4745612150,26350,26300,26350,26250,643
|
|
20231023,111000,4728701250,26300,26250,26450,26250,1515
|
|
20231023,110900,4688841550,26250,26300,26350,26250,1522
|
|
20231023,110800,4648839200,26300,26450,26450,26300,1389
|
|
20231023,110700,4612238550,26400,26400,26450,26350,763
|
|
20231023,110600,4592102350,26400,26400,26400,26350,128
|
|
20231023,110500,4588728450,26350,26500,26500,26350,963
|
|
20231023,110400,4563352200,26500,26500,26500,26400,613
|
|
20231023,110300,4547153350,26550,26550,26550,26500,8
|
|
20231023,110200,4546941000,26550,26600,26600,26400,740
|
|
20231023,110100,4527373350,26600,26600,26600,26550,174
|
|
20231023,110000,4522751200,26550,26550,26550,26550,35
|
|
20231023,105900,4521821950,26550,26600,26600,26550,52
|
|
20231023,105800,4520441100,26600,26600,26650,26550,521
|
|
20231023,105700,4506582750,26650,26700,26700,26600,401
|
|
20231023,105600,4495880300,26700,26550,26700,26550,77
|
|
20231023,105500,4493829050,26650,26550,26650,26550,116
|
|
20231023,105400,4490743950,26550,26450,26600,26450,663
|
|
20231023,105300,4473179450,26450,26450,26500,26450,561
|
|
20231023,105200,4458339800,26500,26500,26500,26350,839
|
|
20231023,105100,4436187750,26450,26400,26500,26400,311
|
|
20231023,105000,4427964600,26400,26400,26400,26400,572
|
|
20231023,104900,4412863800,26400,26350,26400,26350,114
|
|
20231023,104800,4409855400,26400,26450,26450,26350,1542
|
|
20231023,104700,4369146250,26400,26450,26500,26400,463
|
|
20231023,104600,4356900550,26450,26450,26450,26400,256
|
|
20231023,104500,4350132750,26400,26450,26450,26400,249
|
|
20231023,104400,4343558050,26450,26450,26500,26400,1615
|
|
20231023,104300,4300833400,26500,26500,26550,26450,713
|
|
20231023,104200,4281938250,26550,26600,26650,26500,911
|
|
20231023,104100,4257778500,26600,26550,26600,26550,29
|
|
20231023,104000,4257008250,26550,26550,26600,26550,304
|
|
20231023,103900,4248936600,26600,26500,26650,26500,22
|
|
20231023,103800,4248351750,26550,26600,26600,26550,451
|
|
20231023,103700,4236373000,26600,26550,26600,26550,169
|
|
20231023,103600,4231880650,26550,26550,26550,26500,651
|
|
20231023,103500,4214599950,26500,26500,26550,26450,247
|
|
20231023,103400,4208054500,26450,26450,26500,26450,297
|
|
20231023,103300,4200197200,26450,26500,26550,26450,1947
|
|
20231023,103200,4148616200,26600,26600,26600,26500,997
|
|
20231023,103100,4122158950,26600,26600,26650,26550,1418
|
|
20231023,103000,4084478900,26600,26600,26650,26600,636
|
|
20231023,102900,4067552250,26650,26700,26700,26600,690
|
|
20231023,102800,4049156050,26700,26700,26750,26700,56
|
|
20231023,102700,4047660350,26700,26750,26800,26700,122
|
|
20231023,102600,4044397150,26750,26700,26800,26650,559
|
|
20231023,102500,4029463700,26650,26750,26750,26650,117
|
|
20231023,102400,4026340700,26750,26700,26750,26700,518
|
|
20231023,102300,4012509450,26650,26600,26750,26550,719
|
|
20231023,102200,3993347200,26600,26600,26750,26500,2006
|
|
20231023,102100,3940056800,26600,26950,26950,26550,4013
|
|
20231023,102000,3833069200,26950,26900,26950,26700,3876
|
|
20231023,101900,3728877900,26950,26900,26950,26900,43
|
|
20231023,101800,3727719100,26900,27000,27000,26900,200
|
|
20231023,101700,3722330700,27000,26950,27000,26950,176
|
|
20231023,101600,3717579450,26900,26850,26900,26850,194
|
|
20231023,101500,3712363300,26800,26750,26800,26750,385
|
|
20231023,101400,3702055250,26750,26750,26750,26750,11
|
|
20231023,101300,3701761000,26750,26700,26750,26700,729
|
|
20231023,101200,3682264250,26650,26750,26750,26650,3304
|
|
20231023,101100,3593980000,26750,26800,26800,26700,2156
|
|
20231023,101000,3536298200,26750,26700,26750,26700,331
|
|
20231023,100900,3527445750,26750,26750,26800,26700,350
|
|
20231023,100800,3518079900,26700,26650,26700,26650,637
|
|
20231023,100700,3501078300,26700,26700,26700,26650,674
|
|
20231023,100600,3483103050,26700,26650,26750,26650,2305
|
|
20231023,100500,3421577300,26700,26700,26750,26650,3040
|
|
20231023,100400,3340376000,26750,26900,26900,26700,1887
|
|
20231023,100300,3289774700,26900,27050,27100,26900,636
|
|
20231023,100200,3272659350,27050,27100,27100,26950,1549
|
|
20231023,100100,3230819950,27100,27000,27100,27000,605
|
|
20231023,100000,3214452750,27000,27050,27050,26950,3442
|
|
20231023,095900,3121457950,27050,27150,27150,27050,1087
|
|
20231023,095800,3092019150,27150,27250,27300,27150,1220
|
|
20231023,095700,3058816450,27250,27150,27250,27150,768
|
|
20231023,095600,3037911950,27250,27200,27250,27150,1253
|
|
20231023,095500,3003828700,27200,27150,27250,27150,56
|
|
20231023,095400,3002304950,27150,27300,27300,27150,817
|
|
20231023,095300,2980109150,27200,27200,27250,27200,589
|
|
20231023,095200,2964085050,27200,27300,27300,27200,1195
|
|
20231023,095100,2931515700,27300,27350,27400,27250,545
|
|
20231023,095000,2916625350,27350,27350,27450,27300,1634
|
|
20231023,094900,2871951100,27400,27450,27450,27350,645
|
|
20231023,094800,2854272800,27450,27400,27450,27400,89
|
|
20231023,094700,2851829800,27400,27500,27500,27400,960
|
|
20231023,094600,2825478150,27500,27450,27500,27450,47
|
|
20231023,094500,2824185900,27500,27550,27650,27500,769
|
|
20231023,094400,2803027150,27500,27550,27700,27500,692
|
|
20231023,094300,2783935750,27500,27550,27650,27500,1678
|
|
20231023,094200,2737606450,27600,27600,27650,27500,1393
|
|
20231023,094100,2699239000,27650,27800,27850,27650,3073
|
|
20231023,094000,2614054200,27850,27650,27850,27650,6957
|
|
20231023,093900,2420999050,27650,27650,27700,27600,332
|
|
20231023,093800,2411816650,27600,27650,27700,27600,713
|
|
20231023,093700,2392103950,27650,27600,27650,27600,1740
|
|
20231023,093600,2344000850,27600,27450,27600,27450,1084
|
|
20231023,093500,2314167600,27450,27550,27600,27450,1140
|
|
20231023,093400,2282762650,27550,27550,27600,27550,114
|
|
20231023,093300,2279619300,27550,27550,27600,27550,535
|
|
20231023,093200,2264864200,27550,27500,27600,27500,318
|
|
20231023,093100,2256102550,27500,27300,27500,27300,3184
|
|
20231023,093000,2168822400,27300,27350,27400,27300,500
|
|
20231023,092900,2155152600,27400,27350,27400,27300,1233
|
|
20231023,092800,2121487850,27350,27250,27400,27250,1663
|
|
20231023,092700,2076105150,27250,27250,27450,27200,3649
|
|
20231023,092600,1976221050,27250,27200,27250,27150,794
|
|
20231023,092500,1954602900,27200,27250,27300,27200,1302
|
|
20231023,092400,1919159300,27200,27250,27300,27200,1494
|
|
20231023,092300,1878475400,27250,27450,27500,27250,466
|
|
20231023,092200,1865737600,27400,27500,27550,27400,2784
|
|
20231023,092100,1789157150,27500,27300,27550,27300,3585
|
|
20231023,092000,1690808750,27350,27200,27350,27100,1402
|
|
20231023,091900,1652591100,27150,27150,27250,27150,258
|
|
20231023,091800,1645578850,27200,27200,27250,27200,443
|
|
20231023,091700,1633521950,27200,27400,27400,27200,1698
|
|
20231023,091600,1587181900,27350,27450,27450,27350,2546
|
|
20231023,091500,1517383650,27400,27550,27550,27400,826
|
|
20231023,091400,1494709850,27550,27500,27550,27450,514
|
|
20231023,091300,1480558550,27500,27350,27600,27300,16949
|
|
20231023,091200,1014500650,27350,27400,27400,27300,1807
|
|
20231023,091100,965079700,27400,27450,27450,27400,1841
|
|
20231023,091000,914632950,27450,27350,27500,27350,4925
|
|
20231023,090900,779341200,27350,27250,27400,27250,2735
|
|
20231023,090800,704541350,27200,27150,27450,27100,5841
|
|
20231023,090700,545020350,27150,27050,27200,27050,1894
|
|
20231023,090600,493697800,27050,26650,27050,26650,1942
|
|
20231023,090500,441550300,26700,26850,26900,26650,3666
|
|
20231023,090400,343532450,26800,26800,26850,26750,480
|
|
20231023,090300,330669800,26850,26700,26850,26700,1749
|
|
20231023,090200,283797950,26700,26800,26800,26700,2057
|
|
20231023,090100,228791700,26700,26900,26900,26650,3417
|
|
20231023,090000,137516050,26900,26550,26900,26550,5166
|