618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,191400,13379183200,27750,27750,27750,27750,0
|
|
20231026,191300,13379183200,27750,27750,27750,27750,0
|
|
20231026,191200,13379183200,27750,27750,27750,27750,0
|
|
20231026,191100,13379183200,27750,27750,27750,27750,0
|
|
20231026,191000,13379183200,27750,27750,27750,27750,0
|
|
20231026,190900,13379183200,27750,27750,27750,27750,0
|
|
20231026,190800,13379183200,27750,27750,27750,27750,0
|
|
20231026,190700,13379183200,27750,27750,27750,27750,0
|
|
20231026,190600,13379183200,27750,27750,27750,27750,0
|
|
20231026,190500,13379183200,27750,27750,27750,27750,0
|
|
20231026,190400,13379183200,27750,27750,27750,27750,0
|
|
20231026,190300,13379183200,27750,27750,27750,27750,0
|
|
20231026,190200,13379183200,27750,27750,27750,27750,0
|
|
20231026,190100,13379183200,27750,27750,27750,27750,0
|
|
20231026,190000,13379183200,27750,27750,27750,27750,0
|
|
20231026,185900,13379183200,27750,27750,27750,27750,0
|
|
20231026,185800,13379183200,27750,27750,27750,27750,0
|
|
20231026,185700,13379183200,27750,27750,27750,27750,0
|
|
20231026,185600,13379183200,27750,27750,27750,27750,0
|
|
20231026,185500,13379183200,27750,27750,27750,27750,0
|
|
20231026,185400,13379183200,27750,27750,27750,27750,0
|
|
20231026,185300,13379183200,27750,27750,27750,27750,0
|
|
20231026,185200,13379183200,27750,27750,27750,27750,0
|
|
20231026,185100,13379183200,27750,27750,27750,27750,0
|
|
20231026,185000,13379183200,27750,27750,27750,27750,0
|
|
20231026,184900,13379183200,27750,27750,27750,27750,0
|
|
20231026,184800,13379183200,27750,27750,27750,27750,0
|
|
20231026,184700,13379183200,27750,27750,27750,27750,0
|
|
20231026,184600,13379183200,27750,27750,27750,27750,0
|
|
20231026,184500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,184400,13379183200,27750,27750,27750,27750,0
|
|
20231026,184300,13379183200,27750,27750,27750,27750,0
|
|
20231026,184200,13379183200,27750,27750,27750,27750,0
|
|
20231026,184100,13379183200,27750,27750,27750,27750,0
|
|
20231026,184000,13379183200,27750,27750,27750,27750,0
|
|
20231026,183900,13379183200,27750,27750,27750,27750,0
|
|
20231026,183800,13379183200,27750,27750,27750,27750,0
|
|
20231026,183700,13379183200,27750,27750,27750,27750,0
|
|
20231026,183600,13379183200,27750,27750,27750,27750,0
|
|
20231026,183500,13379183200,27750,27750,27750,27750,0
|
|
20231026,183400,13379183200,27750,27750,27750,27750,0
|
|
20231026,183300,13379183200,27750,27750,27750,27750,0
|
|
20231026,183200,13379183200,27750,27750,27750,27750,0
|
|
20231026,183100,13379183200,27750,27750,27750,27750,0
|
|
20231026,183000,13379183200,27750,27750,27750,27750,0
|
|
20231026,182900,13379183200,27750,27750,27750,27750,0
|
|
20231026,182800,13379183200,27750,27750,27750,27750,0
|
|
20231026,182700,13379183200,27750,27750,27750,27750,0
|
|
20231026,182600,13379183200,27750,27750,27750,27750,0
|
|
20231026,182500,13379183200,27750,27750,27750,27750,0
|
|
20231026,182400,13379183200,27750,27750,27750,27750,0
|
|
20231026,182300,13379183200,27750,27750,27750,27750,0
|
|
20231026,182200,13379183200,27750,27750,27750,27750,0
|
|
20231026,182100,13379183200,27750,27750,27750,27750,0
|
|
20231026,182000,13379183200,27750,27750,27750,27750,0
|
|
20231026,181900,13379183200,27750,27750,27750,27750,0
|
|
20231026,181800,13379183200,27750,27750,27750,27750,0
|
|
20231026,181700,13379183200,27750,27750,27750,27750,0
|
|
20231026,181600,13379183200,27750,27750,27750,27750,0
|
|
20231026,181500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,181400,13379183200,27750,27750,27750,27750,0
|
|
20231026,181300,13379183200,27750,27750,27750,27750,0
|
|
20231026,181200,13379183200,27750,27750,27750,27750,0
|
|
20231026,181100,13379183200,27750,27750,27750,27750,0
|
|
20231026,181000,13379183200,27750,27750,27750,27750,0
|
|
20231026,180900,13379183200,27750,27750,27750,27750,0
|
|
20231026,180800,13379183200,27750,27750,27750,27750,0
|
|
20231026,180700,13379183200,27750,27750,27750,27750,0
|
|
20231026,180600,13379183200,27750,27750,27750,27750,0
|
|
20231026,180500,13379183200,27750,27750,27750,27750,0
|
|
20231026,180400,13379183200,27750,27750,27750,27750,0
|
|
20231026,180300,13379183200,27750,27750,27750,27750,0
|
|
20231026,180200,13379183200,27750,27750,27750,27750,0
|
|
20231026,180100,13379183200,27750,27750,27750,27750,0
|
|
20231026,180000,13379183200,27750,27750,27750,27750,0
|
|
20231026,175900,13379183200,27750,27750,27750,27750,0
|
|
20231026,175800,13379183200,27750,27750,27750,27750,0
|
|
20231026,175700,13379183200,27750,27750,27750,27750,0
|
|
20231026,175600,13379183200,27750,27750,27750,27750,0
|
|
20231026,175500,13379183200,27750,27750,27750,27750,0
|
|
20231026,175400,13379183200,27750,27750,27750,27750,0
|
|
20231026,175300,13379183200,27750,27750,27750,27750,0
|
|
20231026,175200,13379183200,27750,27750,27750,27750,0
|
|
20231026,175100,13379183200,27750,27750,27750,27750,0
|
|
20231026,175000,13379183200,27750,27750,27750,27750,0
|
|
20231026,174900,13379183200,27750,27750,27750,27750,0
|
|
20231026,174800,13379183200,27750,27750,27750,27750,0
|
|
20231026,174700,13379183200,27750,27750,27750,27750,0
|
|
20231026,174600,13379183200,27750,27750,27750,27750,0
|
|
20231026,174500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,174400,13379183200,27750,27750,27750,27750,0
|
|
20231026,174300,13379183200,27750,27750,27750,27750,0
|
|
20231026,174200,13379183200,27750,27750,27750,27750,0
|
|
20231026,174100,13379183200,27750,27750,27750,27750,0
|
|
20231026,174000,13379183200,27750,27750,27750,27750,0
|
|
20231026,173900,13379183200,27750,27750,27750,27750,0
|
|
20231026,173800,13379183200,27750,27750,27750,27750,0
|
|
20231026,173700,13379183200,27750,27750,27750,27750,0
|
|
20231026,173600,13379183200,27750,27750,27750,27750,0
|
|
20231026,173500,13379183200,27750,27750,27750,27750,0
|
|
20231026,173400,13379183200,27750,27750,27750,27750,0
|
|
20231026,173300,13379183200,27750,27750,27750,27750,0
|
|
20231026,173200,13379183200,27750,27750,27750,27750,0
|
|
20231026,173100,13379183200,27750,27750,27750,27750,0
|
|
20231026,173000,13379183200,27750,27750,27750,27750,0
|
|
20231026,172900,13379183200,27750,27750,27750,27750,0
|
|
20231026,172800,13379183200,27750,27750,27750,27750,0
|
|
20231026,172700,13379183200,27750,27750,27750,27750,0
|
|
20231026,172600,13379183200,27750,27750,27750,27750,0
|
|
20231026,172500,13379183200,27750,27750,27750,27750,0
|
|
20231026,172400,13379183200,27750,27750,27750,27750,0
|
|
20231026,172300,13379183200,27750,27750,27750,27750,0
|
|
20231026,172200,13379183200,27750,27750,27750,27750,0
|
|
20231026,172100,13379183200,27750,27750,27750,27750,0
|
|
20231026,172000,13379183200,27750,27750,27750,27750,0
|
|
20231026,171900,13379183200,27750,27750,27750,27750,0
|
|
20231026,171800,13379183200,27750,27750,27750,27750,0
|
|
20231026,171700,13379183200,27750,27750,27750,27750,0
|
|
20231026,171600,13379183200,27750,27750,27750,27750,0
|
|
20231026,171500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,171400,13379183200,27750,27750,27750,27750,0
|
|
20231026,171300,13379183200,27750,27750,27750,27750,0
|
|
20231026,171200,13379183200,27750,27750,27750,27750,0
|
|
20231026,171100,13379183200,27750,27750,27750,27750,0
|
|
20231026,171000,13379183200,27750,27750,27750,27750,0
|
|
20231026,170900,13379183200,27750,27750,27750,27750,0
|
|
20231026,170800,13379183200,27750,27750,27750,27750,0
|
|
20231026,170700,13379183200,27750,27750,27750,27750,0
|
|
20231026,170600,13379183200,27750,27750,27750,27750,0
|
|
20231026,170500,13379183200,27750,27750,27750,27750,0
|
|
20231026,170400,13379183200,27750,27750,27750,27750,0
|
|
20231026,170300,13379183200,27750,27750,27750,27750,0
|
|
20231026,170200,13379183200,27750,27750,27750,27750,0
|
|
20231026,170100,13379183200,27750,27750,27750,27750,0
|
|
20231026,170000,13379183200,27750,27750,27750,27750,0
|
|
20231026,165900,13379183200,27750,27750,27750,27750,0
|
|
20231026,165800,13379183200,27750,27750,27750,27750,0
|
|
20231026,165700,13379183200,27750,27750,27750,27750,0
|
|
20231026,165600,13379183200,27750,27750,27750,27750,0
|
|
20231026,165500,13379183200,27750,27750,27750,27750,0
|
|
20231026,165400,13379183200,27750,27750,27750,27750,0
|
|
20231026,165300,13379183200,27750,27750,27750,27750,0
|
|
20231026,165200,13379183200,27750,27750,27750,27750,0
|
|
20231026,165100,13379183200,27750,27750,27750,27750,0
|
|
20231026,165000,13379183200,27750,27750,27750,27750,0
|
|
20231026,164900,13379183200,27750,27750,27750,27750,0
|
|
20231026,164800,13379183200,27750,27750,27750,27750,0
|
|
20231026,164700,13379183200,27750,27750,27750,27750,0
|
|
20231026,164600,13379183200,27750,27750,27750,27750,0
|
|
20231026,164500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,164400,13379183200,27750,27750,27750,27750,0
|
|
20231026,164300,13379183200,27750,27750,27750,27750,0
|
|
20231026,164200,13379183200,27750,27750,27750,27750,0
|
|
20231026,164100,13379183200,27750,27750,27750,27750,0
|
|
20231026,164000,13379183200,27750,27750,27750,27750,0
|
|
20231026,163900,13379183200,27750,27750,27750,27750,0
|
|
20231026,163800,13379183200,27750,27750,27750,27750,0
|
|
20231026,163700,13379183200,27750,27750,27750,27750,0
|
|
20231026,163600,13379183200,27750,27750,27750,27750,0
|
|
20231026,163500,13379183200,27750,27750,27750,27750,0
|
|
20231026,163400,13379183200,27750,27750,27750,27750,0
|
|
20231026,163300,13379183200,27750,27750,27750,27750,0
|
|
20231026,163200,13379183200,27750,27750,27750,27750,0
|
|
20231026,163100,13379183200,27750,27750,27750,27750,0
|
|
20231026,163000,13379183200,27750,27750,27750,27750,0
|
|
20231026,162900,13379183200,27750,27750,27750,27750,0
|
|
20231026,162800,13379183200,27750,27750,27750,27750,0
|
|
20231026,162700,13379183200,27750,27750,27750,27750,0
|
|
20231026,162600,13379183200,27750,27750,27750,27750,0
|
|
20231026,162500,13379183200,27750,27750,27750,27750,0
|
|
20231026,162400,13379183200,27750,27750,27750,27750,0
|
|
20231026,162300,13379183200,27750,27750,27750,27750,0
|
|
20231026,162200,13379183200,27750,27750,27750,27750,0
|
|
20231026,162100,13379183200,27750,27750,27750,27750,0
|
|
20231026,162000,13379183200,27750,27750,27750,27750,0
|
|
20231026,161900,13379183200,27750,27750,27750,27750,0
|
|
20231026,161800,13379183200,27750,27750,27750,27750,0
|
|
20231026,161700,13379183200,27750,27750,27750,27750,0
|
|
20231026,161600,13379183200,27750,27750,27750,27750,0
|
|
20231026,161500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,161400,13379183200,27750,27750,27750,27750,0
|
|
20231026,161300,13379183200,27750,27750,27750,27750,0
|
|
20231026,161200,13379183200,27750,27750,27750,27750,0
|
|
20231026,161100,13379183200,27750,27750,27750,27750,0
|
|
20231026,161000,13379183200,27750,27750,27750,27750,0
|
|
20231026,160900,13379183200,27750,27750,27750,27750,0
|
|
20231026,160800,13379183200,27750,27750,27750,27750,0
|
|
20231026,160700,13379183200,27750,27750,27750,27750,0
|
|
20231026,160600,13379183200,27750,27750,27750,27750,0
|
|
20231026,160500,13379183200,27750,27750,27750,27750,0
|
|
20231026,160400,13379183200,27750,27750,27750,27750,0
|
|
20231026,160300,13379183200,27750,27750,27750,27750,0
|
|
20231026,160200,13379183200,27750,27750,27750,27750,0
|
|
20231026,160100,13379183200,27750,27750,27750,27750,0
|
|
20231026,160000,13379183200,27750,27750,27750,27750,0
|
|
20231026,155900,13379183200,27750,27750,27750,27750,0
|
|
20231026,155800,13379183200,27750,27750,27750,27750,0
|
|
20231026,155700,13379183200,27750,27750,27750,27750,0
|
|
20231026,155600,13379183200,27750,27750,27750,27750,0
|
|
20231026,155500,13379183200,27750,27750,27750,27750,0
|
|
20231026,155400,13379183200,27750,27750,27750,27750,0
|
|
20231026,155300,13379183200,27750,27750,27750,27750,0
|
|
20231026,155200,13379183200,27750,27750,27750,27750,0
|
|
20231026,155100,13379183200,27750,27750,27750,27750,0
|
|
20231026,155000,13379183200,27750,27750,27750,27750,0
|
|
20231026,154900,13379183200,27750,27750,27750,27750,0
|
|
20231026,154800,13379183200,27750,27750,27750,27750,0
|
|
20231026,154700,13379183200,27750,27750,27750,27750,0
|
|
20231026,154600,13379183200,27750,27750,27750,27750,0
|
|
20231026,154500,13379183200,27750,27750,27750,27750,7480
|
|
20231026,154400,13379183200,27750,27750,27750,27750,0
|
|
20231026,154300,13379183200,27750,27750,27750,27750,0
|
|
20231026,154200,13379183200,27750,27750,27750,27750,0
|
|
20231026,154100,13379183200,27750,27750,27750,27750,0
|
|
20231026,154000,13379183200,27750,27750,27750,27750,0
|
|
20231026,153900,13379183200,27750,27750,27750,27750,0
|
|
20231026,153800,13379183200,27750,27750,27750,27750,0
|
|
20231026,153700,13379183200,27750,27750,27750,27750,0
|
|
20231026,153600,13379183200,27750,27750,27750,27750,0
|
|
20231026,153500,13379183200,27750,27750,27750,27750,0
|
|
20231026,153400,13379183200,27750,27750,27750,27750,0
|
|
20231026,153300,13379183200,27750,27750,27750,27750,0
|
|
20231026,153200,13379183200,27750,27750,27750,27750,0
|
|
20231026,153100,13379183200,27750,27750,27750,27750,0
|
|
20231026,153000,13379183200,27750,27750,27750,27750,7480
|
|
20231026,152900,13171613200,27750,27750,27750,27750,0
|
|
20231026,152800,13171613200,27750,27750,27750,27750,0
|
|
20231026,152700,13171613200,27750,27750,27750,27750,0
|
|
20231026,152600,13171613200,27750,27750,27750,27750,0
|
|
20231026,152500,13171613200,27750,27750,27750,27750,0
|
|
20231026,152400,13171613200,27750,27750,27750,27750,0
|
|
20231026,152300,13171613200,27750,27750,27750,27750,0
|
|
20231026,152200,13171613200,27750,27750,27750,27750,0
|
|
20231026,152100,13171613200,27750,27750,27750,27750,0
|
|
20231026,152000,13171613200,27750,27750,27750,27750,0
|
|
20231026,151900,13171613200,27750,27900,27900,27750,2262
|
|
20231026,151800,13108687550,27900,27900,27900,27850,357
|
|
20231026,151700,13098736750,27900,27900,27950,27850,811
|
|
20231026,151600,13076109550,27900,27900,27900,27850,375
|
|
20231026,151500,13065647100,27900,27900,27900,27800,1501
|
|
20231026,151400,13023840500,27900,27900,27950,27850,1776
|
|
20231026,151300,12974302500,27900,27900,27950,27850,1713
|
|
20231026,151200,12926541150,27900,28000,28100,27900,618
|
|
20231026,151100,12909254250,27950,27900,28000,27850,2625
|
|
20231026,151000,12836011000,27900,27850,27950,27850,2005
|
|
20231026,150900,12780147100,27850,27850,27900,27800,1895
|
|
20231026,150800,12727424600,27800,27900,27900,27750,2136
|
|
20231026,150700,12668045250,27900,27850,27900,27800,2387
|
|
20231026,150600,12601599100,27900,27900,27900,27750,3582
|
|
20231026,150500,12501999450,27900,27900,27900,27800,2367
|
|
20231026,150400,12436065650,27900,27950,27950,27900,1707
|
|
20231026,150300,12388430850,27900,27950,28000,27900,2159
|
|
20231026,150200,12328120800,27950,27950,28000,27900,2128
|
|
20231026,150100,12268709050,27950,28050,28050,27900,1185
|
|
20231026,150000,12235561700,28050,28000,28150,27950,1253
|
|
20231026,145900,12200497300,27950,28050,28050,27900,3090
|
|
20231026,145800,12114065700,28050,28150,28150,28000,1766
|
|
20231026,145700,12064481000,28150,28050,28200,28050,3812
|
|
20231026,145600,11957366000,28100,28200,28200,28050,1243
|
|
20231026,145500,11922420000,28200,28100,28250,28100,1607
|
|
20231026,145400,11877205500,28150,28150,28150,28100,1559
|
|
20231026,145300,11833368100,28150,28150,28150,28050,2355
|
|
20231026,145200,11767156300,28200,28250,28250,28150,892
|
|
20231026,145100,11741998000,28300,28300,28300,28200,2013
|
|
20231026,145000,11685197850,28300,28250,28300,28150,1988
|
|
20231026,144900,11629104550,28250,28300,28300,28250,436
|
|
20231026,144800,11616780850,28300,28200,28300,28150,1793
|
|
20231026,144700,11566142800,28200,28150,28200,28150,691
|
|
20231026,144600,11546667150,28200,28150,28200,28150,959
|
|
20231026,144500,11519638250,28150,28150,28200,28100,1105
|
|
20231026,144400,11488556000,28150,28200,28200,28150,1530
|
|
20231026,144300,11445477550,28200,28200,28200,28150,387
|
|
20231026,144200,11434570050,28200,28200,28250,28150,2036
|
|
20231026,144100,11377184050,28200,28100,28200,28050,1033
|
|
20231026,144000,11348115450,28100,28100,28150,28100,1124
|
|
20231026,143900,11316520300,28100,28050,28150,28050,1156
|
|
20231026,143800,11284031150,28100,28050,28100,28000,520
|
|
20231026,143700,11269455650,28050,28000,28050,27950,706
|
|
20231026,143600,11249681450,27950,28000,28000,27950,420
|
|
20231026,143500,11237931350,28000,28000,28050,27950,429
|
|
20231026,143400,11225922950,28000,27950,28000,27800,440
|
|
20231026,143300,11213628600,27900,27800,27900,27750,3122
|
|
20231026,143200,11126806350,27900,27900,27900,27800,333
|
|
20231026,143100,11117527500,27850,27900,27900,27850,202
|
|
20231026,143000,11111895250,27850,27850,27950,27800,892
|
|
20231026,142900,11087054550,27850,27950,27950,27850,1129
|
|
20231026,142800,11055594950,28000,28000,28000,27900,376
|
|
20231026,142700,11045083800,28000,27950,28100,27950,744
|
|
20231026,142600,11024267050,28000,28000,28100,27950,425
|
|
20231026,142500,11012365250,28000,27900,28050,27900,453
|
|
20231026,142400,10999686700,27900,27850,27950,27850,338
|
|
20231026,142300,10990250350,27850,27800,27900,27800,317
|
|
20231026,142200,10981417750,27850,27850,27950,27850,259
|
|
20231026,142100,10974195550,27900,27850,27950,27800,377
|
|
20231026,142000,10963690700,27850,27850,27900,27800,397
|
|
20231026,141900,10952636550,27800,27850,27900,27800,183
|
|
20231026,141800,10947538550,27850,27800,27900,27800,1253
|
|
20231026,141700,10912653650,27850,27900,27950,27850,1538
|
|
20231026,141600,10869806450,27850,27950,28000,27850,296
|
|
20231026,141500,10861542550,28000,27950,28050,27950,298
|
|
20231026,141400,10853203300,27950,27950,28000,27900,246
|
|
20231026,141300,10846329550,28000,28000,28000,27850,410
|
|
20231026,141200,10834869950,28000,27900,28000,27850,680
|
|
20231026,141100,10815907350,27950,28000,28000,27900,149
|
|
20231026,141000,10811745450,28000,27900,28000,27850,662
|
|
20231026,140900,10793280850,27900,27950,27950,27850,839
|
|
20231026,140800,10769869850,27950,28000,28050,27900,467
|
|
20231026,140700,10756812950,28100,28100,28100,28050,318
|
|
20231026,140600,10747884550,28100,28000,28100,28000,352
|
|
20231026,140500,10738008550,28000,28050,28100,28000,250
|
|
20231026,140400,10731002350,28050,28000,28100,28000,383
|
|
20231026,140300,10720252350,28000,27950,28050,27900,509
|
|
20231026,140200,10705989200,27900,27950,28000,27900,375
|
|
20231026,140100,10695507900,27950,27950,28050,27950,498
|
|
20231026,140000,10681561900,28050,28000,28050,27950,366
|
|
20231026,135900,10671312700,28050,28050,28050,28000,535
|
|
20231026,135800,10656317750,28050,28050,28050,28000,520
|
|
20231026,135700,10641737800,28000,28000,28050,27950,656
|
|
20231026,135600,10623380750,28000,27950,28000,27950,495
|
|
20231026,135500,10609526450,27950,27950,28000,27900,530
|
|
20231026,135400,10594704950,28000,27900,28000,27800,1995
|
|
20231026,135300,10539111600,27900,27900,27900,27850,2882
|
|
20231026,135200,10458823350,27900,27900,27900,27850,612
|
|
20231026,135100,10441756900,27900,27900,27900,27850,929
|
|
20231026,135000,10415843750,27900,27950,28000,27900,376
|
|
20231026,134900,10405341000,28000,27950,28000,27900,442
|
|
20231026,134800,10392987300,27950,27900,28050,27900,645
|
|
20231026,134700,10374969200,27900,27950,28000,27900,298
|
|
20231026,134600,10366640150,28000,28000,28050,27950,420
|
|
20231026,134500,10354879500,28000,28000,28000,27900,395
|
|
20231026,134400,10343834550,28000,27950,28050,27900,272
|
|
20231026,134300,10336222200,27950,28000,28000,27950,274
|
|
20231026,134200,10328559200,27900,27950,28000,27850,1031
|
|
20231026,134100,10299785250,27900,28050,28050,27900,1485
|
|
20231026,134000,10258345600,28050,27950,28050,27900,1295
|
|
20231026,133900,10222143400,27950,27950,28000,27900,515
|
|
20231026,133800,10207759150,27950,28100,28100,27900,2190
|
|
20231026,133700,10146470800,28050,28100,28150,28050,1134
|
|
20231026,133600,10114613950,28050,28100,28150,28050,241
|
|
20231026,133500,10107836150,28100,28100,28150,28050,216
|
|
20231026,133400,10101764400,28050,28050,28150,28050,389
|
|
20231026,133300,10090835500,28100,28100,28150,28050,226
|
|
20231026,133200,10084478000,28100,28100,28150,28100,338
|
|
20231026,133100,10074967150,28150,28100,28150,28000,667
|
|
20231026,133000,10056225050,28150,28050,28150,28000,431
|
|
20231026,132900,10044119550,28050,28050,28150,28050,250
|
|
20231026,132800,10037100700,28050,28100,28150,28050,708
|
|
20231026,132700,10017207500,28150,28100,28150,28100,211
|
|
20231026,132600,10011270750,28100,28050,28100,28050,471
|
|
20231026,132500,9998056150,28050,28100,28200,28050,758
|
|
20231026,132400,9976758950,28100,28100,28150,28000,1310
|
|
20231026,132300,9939906650,28100,28050,28100,28050,416
|
|
20231026,132200,9928217750,28000,28050,28050,28000,198
|
|
20231026,132100,9922670050,28050,28000,28050,27950,250
|
|
20231026,132000,9915670250,28000,28000,28000,27950,1855
|
|
20231026,131900,9863816150,28000,27950,28000,27950,367
|
|
20231026,131800,9853547200,28000,28050,28050,28000,504
|
|
20231026,131700,9839427550,28100,27950,28100,27950,323
|
|
20231026,131600,9830376850,28000,27900,28000,27900,659
|
|
20231026,131500,9811946500,27900,27950,27950,27900,1460
|
|
20231026,131400,9771192050,27950,28000,28050,27900,855
|
|
20231026,131300,9747293450,28000,28000,28050,27950,353
|
|
20231026,131200,9737406200,28000,28050,28050,28000,176
|
|
20231026,131100,9732475450,28000,28000,28050,28000,378
|
|
20231026,131000,9721882450,28000,28000,28000,27950,1818
|
|
20231026,130900,9671039850,28000,28050,28050,28000,355
|
|
20231026,130800,9661097950,28050,28000,28050,28000,432
|
|
20231026,130700,9648999700,28050,28050,28050,28050,194
|
|
20231026,130600,9643558000,28050,28100,28100,28050,502
|
|
20231026,130500,9629473450,28100,28050,28100,28050,121
|
|
20231026,130400,9626074100,28050,28050,28100,28050,200
|
|
20231026,130300,9620461850,28050,28050,28100,28050,100
|
|
20231026,130200,9617656400,28000,28050,28050,28000,158
|
|
20231026,130100,9613224750,28100,28000,28100,27950,263
|
|
20231026,130000,9605862900,28050,28050,28050,27950,554
|
|
20231026,125900,9590358300,28050,28050,28100,27950,1126
|
|
20231026,125800,9558859800,28100,28100,28100,27950,3018
|
|
20231026,125700,9474313150,28100,28200,28250,28100,605
|
|
20231026,125600,9457287250,28250,28300,28300,28150,617
|
|
20231026,125500,9439877250,28300,28250,28350,28250,223
|
|
20231026,125400,9433570300,28300,28300,28350,28300,135
|
|
20231026,125300,9429746600,28300,28350,28350,28300,258
|
|
20231026,125200,9422437900,28350,28300,28350,28300,502
|
|
20231026,125100,9408225850,28350,28500,28500,28350,212
|
|
20231026,125000,9402198200,28500,28500,28550,28400,365
|
|
20231026,124900,9391812900,28500,28400,28500,28350,461
|
|
20231026,124800,9378702700,28450,28400,28450,28350,335
|
|
20231026,124700,9369196000,28400,28400,28400,28350,185
|
|
20231026,124600,9363947150,28350,28450,28450,28350,626
|
|
20231026,124500,9346187950,28450,28450,28450,28400,348
|
|
20231026,124400,9336298250,28450,28450,28450,28400,192
|
|
20231026,124300,9330835900,28450,28500,28550,28450,897
|
|
20231026,124200,9305289450,28550,28450,28550,28450,750
|
|
20231026,124100,9283923450,28500,28550,28600,28450,619
|
|
20231026,124000,9266277050,28500,28500,28550,28450,3318
|
|
20231026,123900,9171629450,28550,28500,28550,28450,2438
|
|
20231026,123800,9102152250,28450,28400,28450,28400,1003
|
|
20231026,123700,9073618550,28400,28450,28500,28350,1056
|
|
20231026,123600,9043578400,28450,28300,28450,28300,4520
|
|
20231026,123500,8915384850,28300,28300,28300,28250,467
|
|
20231026,123400,8902173550,28250,28250,28300,28250,222
|
|
20231026,123300,8895901100,28250,28300,28300,28200,120
|
|
20231026,123200,8892511200,28300,28300,28300,28250,627
|
|
20231026,123100,8874792200,28300,28350,28350,28250,317
|
|
20231026,123000,8865827850,28300,28300,28300,28250,952
|
|
20231026,122900,8838886300,28300,28250,28300,28250,109
|
|
20231026,122800,8835805600,28300,28250,28300,28250,202
|
|
20231026,122700,8830089200,28300,28250,28300,28250,235
|
|
20231026,122600,8823445150,28250,28300,28300,28250,201
|
|
20231026,122500,8817757550,28250,28200,28250,28200,207
|
|
20231026,122400,8811914800,28200,28250,28250,28200,375
|
|
20231026,122300,8801324300,28250,28200,28300,28200,794
|
|
20231026,122200,8778893500,28250,28250,28250,28200,1542
|
|
20231026,122100,8735342850,28200,28200,28200,28150,187
|
|
20231026,122000,8730070000,28150,28200,28200,28150,197
|
|
20231026,121900,8724518400,28200,28150,28200,28150,196
|
|
20231026,121800,8718992400,28150,28150,28200,28150,202
|
|
20231026,121700,8713303800,28200,28200,28200,28150,223
|
|
20231026,121600,8707016100,28200,28200,28250,28150,164
|
|
20231026,121500,8702390850,28200,28200,28200,28150,162
|
|
20231026,121400,8697825450,28200,28200,28200,28150,484
|
|
20231026,121300,8684181850,28200,28200,28200,28200,72
|
|
20231026,121200,8682151450,28150,28250,28250,28150,327
|
|
20231026,121100,8672932800,28250,28200,28250,28200,135
|
|
20231026,121000,8669122750,28200,28200,28250,28200,206
|
|
20231026,120900,8663310500,28200,28150,28200,28100,153
|
|
20231026,120800,8659005950,28150,28150,28200,28150,740
|
|
20231026,120700,8638174750,28200,28200,28200,28150,86
|
|
20231026,120600,8635750050,28200,28200,28200,28150,496
|
|
20231026,120500,8621767700,28200,28200,28200,28200,142
|
|
20231026,120400,8617763300,28150,28150,28150,28100,221
|
|
20231026,120300,8611546400,28150,28150,28200,28100,1318
|
|
20231026,120200,8574444950,28150,28150,28150,28100,202
|
|
20231026,120100,8568761950,28150,28200,28200,28150,1014
|
|
20231026,120000,8540217250,28200,28200,28200,28100,195
|
|
20231026,115900,8534727400,28200,28150,28200,28150,265
|
|
20231026,115800,8527261900,28100,28150,28150,28100,18
|
|
20231026,115700,8526755700,28200,28100,28200,28100,59
|
|
20231026,115600,8525093600,28100,28150,28150,28100,476
|
|
20231026,115500,8511712250,28150,28100,28150,28100,47
|
|
20231026,115400,8510389300,28150,28150,28200,28100,317
|
|
20231026,115300,8501465250,28200,28200,28200,28200,126
|
|
20231026,115200,8497912050,28200,28150,28200,28150,88
|
|
20231026,115100,8495433150,28200,28150,28200,28150,35
|
|
20231026,115000,8494446700,28200,28200,28250,28200,228
|
|
20231026,114900,8488016250,28200,28200,28250,28200,482
|
|
20231026,114800,8474423800,28200,28150,28200,28150,162
|
|
20231026,114700,8469858500,28150,28100,28150,28100,1022
|
|
20231026,114600,8441125650,28100,28050,28100,28050,434
|
|
20231026,114500,8428931250,28050,27950,28050,27950,1410
|
|
20231026,114400,8389481800,27900,27950,27950,27900,140
|
|
20231026,114300,8385571350,27900,27950,27950,27900,109
|
|
20231026,114200,8382528750,27950,27900,27950,27900,698
|
|
20231026,114100,8363051250,27900,27900,27900,27850,382
|
|
20231026,114000,8352399050,27900,27900,27900,27900,2076
|
|
20231026,113900,8294478650,27950,27950,27950,27900,555
|
|
20231026,113800,8278990250,27950,27950,27950,27950,201
|
|
20231026,113700,8273372300,27900,27950,27950,27900,198
|
|
20231026,113600,8267846250,27950,27950,27950,27900,207
|
|
20231026,113500,8262064100,27900,27950,27950,27900,254
|
|
20231026,113400,8254970450,27950,28000,28000,27900,475
|
|
20231026,113300,8241703350,28000,27950,28000,27950,205
|
|
20231026,113200,8235969750,28000,28000,28000,28000,161
|
|
20231026,113100,8231461750,28000,28000,28000,27950,128
|
|
20231026,113000,8227879900,28050,27950,28050,27950,78
|
|
20231026,112900,8225693300,27950,28000,28000,27950,575
|
|
20231026,112800,8209617100,28000,28000,28050,28000,84
|
|
20231026,112700,8207265050,28000,28050,28050,27950,301
|
|
20231026,112600,8198839800,28050,28050,28050,28050,93
|
|
20231026,112500,8196231150,28050,28050,28050,28000,132
|
|
20231026,112400,8192534050,28050,28000,28050,27950,1304
|
|
20231026,112300,8156067400,28000,28050,28050,27950,116
|
|
20231026,112200,8152819750,28000,28000,28050,28000,41
|
|
20231026,112100,8151671100,28000,28000,28050,28000,508
|
|
20231026,112000,8137442900,28050,28000,28050,27950,457
|
|
20231026,111900,8124630650,27950,28000,28000,27950,873
|
|
20231026,111800,8100186750,28050,28050,28050,28000,131
|
|
20231026,111700,8096512250,28050,27950,28050,27950,1113
|
|
20231026,111600,8065343950,28000,28050,28050,28000,171
|
|
20231026,111500,8060555900,28000,27950,28000,27950,410
|
|
20231026,111400,8049082600,27950,27950,27950,27900,569
|
|
20231026,111300,8033201000,27950,28000,28000,27900,1290
|
|
20231026,111200,7997171250,27950,28000,28050,27950,344
|
|
20231026,111100,7987545400,28000,28000,28050,27950,224
|
|
20231026,111000,7981273600,28100,28000,28100,28000,663
|
|
20231026,110900,7962706000,28000,28050,28050,28000,1091
|
|
20231026,110800,7932147150,28050,28050,28050,28000,128
|
|
20231026,110700,7928557750,28050,28100,28100,28050,185
|
|
20231026,110600,7923367450,28100,28100,28100,28100,199
|
|
20231026,110500,7917775550,28100,28100,28100,28050,131
|
|
20231026,110400,7914094600,28150,28150,28200,28150,191
|
|
20231026,110300,7908717250,28200,28100,28200,28100,461
|
|
20231026,110200,7895739650,28100,28100,28100,28100,175
|
|
20231026,110100,7890822150,28100,28100,28100,28100,173
|
|
20231026,110000,7885960850,28100,28050,28100,28050,913
|
|
20231026,105900,7860348550,28050,28050,28100,28050,158
|
|
20231026,105800,7855910300,28100,28100,28100,28050,108
|
|
20231026,105700,7852875750,28100,28050,28100,28000,247
|
|
20231026,105600,7845945100,28050,28150,28150,28050,386
|
|
20231026,105500,7835098800,28150,28050,28150,28050,101
|
|
20231026,105400,7832260700,28050,28050,28100,28000,220
|
|
20231026,105300,7826086950,28050,28000,28100,28000,329
|
|
20231026,105200,7816867850,28000,28200,28200,28000,2473
|
|
20231026,105100,7747343800,28200,28250,28250,28200,1565
|
|
20231026,105000,7703173300,28250,28250,28300,28250,183
|
|
20231026,104900,7697997750,28250,28250,28300,28250,370
|
|
20231026,104800,7687536450,28250,28250,28300,28250,521
|
|
20231026,104700,7672801800,28300,28250,28350,28250,511
|
|
20231026,104600,7658346800,28300,28250,28350,28250,500
|
|
20231026,104500,7644202250,28300,28300,28350,28250,2987
|
|
20231026,104400,7559742500,28300,28300,28300,28300,442
|
|
20231026,104300,7547233900,28300,28300,28300,28250,699
|
|
20231026,104200,7527452800,28300,28300,28300,28250,167
|
|
20231026,104100,7522729350,28300,28300,28300,28250,152
|
|
20231026,104000,7518428700,28250,28250,28250,28200,248
|
|
20231026,103900,7511423400,28250,28300,28300,28250,636
|
|
20231026,103800,7493438350,28300,28250,28300,28250,1105
|
|
20231026,103700,7462214600,28250,28250,28250,28200,91
|
|
20231026,103600,7459644600,28250,28100,28250,28100,3391
|
|
20231026,103500,7363980650,28100,28150,28150,28100,56
|
|
20231026,103400,7362405350,28150,28100,28150,28100,388
|
|
20231026,103300,7351497400,28150,28200,28200,28150,44
|
|
20231026,103200,7350257400,28200,28150,28200,28150,98
|
|
20231026,103100,7347495100,28150,28100,28150,28100,167
|
|
20231026,103000,7342801950,28050,28050,28050,28000,135
|
|
20231026,102900,7339016050,28100,28200,28200,28050,2091
|
|
20231026,102800,7280232950,28150,28200,28250,28150,313
|
|
20231026,102700,7271413950,28150,28200,28200,28150,125
|
|
20231026,102600,7267890750,28100,28250,28250,28100,843
|
|
20231026,102500,7244114750,28250,28250,28250,28200,290
|
|
20231026,102400,7235923600,28250,28200,28250,28200,1063
|
|
20231026,102300,7205926850,28200,28150,28200,28150,1190
|
|
20231026,102200,7172397750,28150,28150,28200,28150,488
|
|
20231026,102100,7158658450,28200,28150,28200,28100,992
|
|
20231026,102000,7130734650,28100,28100,28100,28100,855
|
|
20231026,101900,7106709150,28100,28050,28100,28000,838
|
|
20231026,101800,7083199350,28000,28000,28050,28000,493
|
|
20231026,101700,7069376350,28050,28000,28050,28000,78
|
|
20231026,101600,7067190700,28000,28100,28100,28000,1541
|
|
20231026,101500,7023999050,28150,28100,28150,28100,446
|
|
20231026,101400,7011455100,28150,28050,28150,28000,1438
|
|
20231026,101300,6971073550,28000,28050,28050,27900,1678
|
|
20231026,101200,6924193800,28050,27950,28100,27950,691
|
|
20231026,101100,6904818600,28000,27950,28000,27950,1146
|
|
20231026,101000,6872773550,27950,28150,28150,27950,3037
|
|
20231026,100900,6787589600,28100,28150,28200,28100,685
|
|
20231026,100800,6768306500,28200,28250,28250,28150,2045
|
|
20231026,100700,6710634450,28200,28200,28250,28100,1468
|
|
20231026,100600,6669265000,28200,28250,28300,28200,2118
|
|
20231026,100500,6609422250,28250,28200,28300,28200,4600
|
|
20231026,100400,6479442400,28200,28250,28300,28200,1347
|
|
20231026,100300,6441400950,28200,28250,28300,28200,3274
|
|
20231026,100200,6348897300,28250,28000,28250,28000,4612
|
|
20231026,100100,6219230550,28050,28050,28050,27950,410
|
|
20231026,100000,6207747150,28000,27950,28000,27950,2071
|
|
20231026,095900,6149768750,27950,27950,27950,27900,940
|
|
20231026,095800,6123525050,27900,27950,27950,27900,800
|
|
20231026,095700,6101173050,28000,28100,28100,28000,1505
|
|
20231026,095600,6059007550,28100,28100,28150,28050,611
|
|
20231026,095500,6041839350,28100,28150,28150,28100,1355
|
|
20231026,095400,6003721400,28150,28050,28150,28000,809
|
|
20231026,095300,5981009900,28050,28000,28100,28000,1770
|
|
20231026,095200,5931349550,28000,28000,28000,28000,735
|
|
20231026,095100,5910769550,28050,28050,28100,28050,2186
|
|
20231026,095000,5849381850,28100,28000,28100,27950,1780
|
|
20231026,094900,5799511000,28000,27900,28000,27850,2873
|
|
20231026,094800,5719253250,27900,27950,27950,27900,1144
|
|
20231026,094700,5687328950,27950,27900,27950,27900,208
|
|
20231026,094600,5681520500,27900,27950,27950,27850,2188
|
|
20231026,094500,5620459850,27950,27950,27950,27900,1022
|
|
20231026,094400,5591930700,27950,27900,27950,27850,836
|
|
20231026,094300,5568603100,27850,27850,27900,27800,1279
|
|
20231026,094200,5532987800,27850,27800,27850,27750,1136
|
|
20231026,094100,5501387950,27800,27750,27850,27700,1189
|
|
20231026,094000,5468373650,27750,27700,27750,27600,2240
|
|
20231026,093900,5406407650,27650,27550,27700,27500,1961
|
|
20231026,093800,5352221850,27500,27350,27550,27350,913
|
|
20231026,093700,5327105500,27400,27350,27550,27350,8738
|
|
20231026,093600,5087832600,27400,27400,27400,27300,3697
|
|
20231026,093500,4986754900,27350,27400,27450,27350,2018
|
|
20231026,093400,4931479650,27400,27400,27450,27350,1506
|
|
20231026,093300,4890243550,27450,27550,27550,27400,12239
|
|
20231026,093200,4554190000,27550,27550,27600,27500,1146
|
|
20231026,093100,4522626250,27550,27650,27650,27450,1489
|
|
20231026,093000,4481653500,27650,27550,27650,27500,749
|
|
20231026,092900,4460987500,27550,27550,27600,27500,1340
|
|
20231026,092800,4424083550,27550,27450,27700,27450,2242
|
|
20231026,092700,4362213550,27400,27400,27600,27350,3630
|
|
20231026,092600,4262714000,27400,27450,27550,27350,5935
|
|
20231026,092500,4100130250,27450,27550,27650,27450,6169
|
|
20231026,092400,3930449600,27550,27900,28050,27550,11727
|
|
20231026,092300,3605578200,27850,27850,27900,27800,1865
|
|
20231026,092200,3553647700,27750,27800,27850,27750,940
|
|
20231026,092100,3527495050,27800,27800,27800,27750,1377
|
|
20231026,092000,3489236050,27800,27700,27850,27700,3546
|
|
20231026,091900,3390808700,27700,27650,27700,27600,2608
|
|
20231026,091800,3318675050,27700,27850,27850,27600,14396
|
|
20231026,091700,2919895800,27850,27900,28000,27850,3836
|
|
20231026,091600,2812957050,27900,28000,28000,27850,3825
|
|
20231026,091500,2706193600,28050,28100,28150,28000,5196
|
|
20231026,091400,2560402950,28100,28250,28250,28100,3390
|
|
20231026,091300,2464960300,28200,28200,28250,28200,1736
|
|
20231026,091200,2415995050,28200,28100,28200,28050,2189
|
|
20231026,091100,2354407950,28050,28200,28200,28050,3310
|
|
20231026,091000,2261346250,28250,28150,28300,28100,3069
|
|
20231026,090900,2174838700,28150,28000,28200,28000,9793
|
|
20231026,090800,1900329800,28000,27900,28100,27850,6198
|
|
20231026,090700,1726996900,27900,27950,28000,27850,3032
|
|
20231026,090600,1642300200,27950,28000,28100,27900,4433
|
|
20231026,090500,1518249350,28100,28000,28150,27950,3123
|
|
20231026,090400,1430777800,27950,28100,28250,27950,12107
|
|
20231026,090300,1091279450,28050,28150,28200,28050,6511
|
|
20231026,090200,908042900,28150,27950,28150,27700,6693
|
|
20231026,090100,720747150,27950,27700,27950,27600,5168
|
|
20231026,090000,577623050,27700,27500,27950,27500,20975
|