619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,191500,22439494500,29200,29200,29200,29200,0
|
|
20231027,191400,22439494500,29200,29200,29200,29200,0
|
|
20231027,191300,22439494500,29200,29200,29200,29200,0
|
|
20231027,191200,22439494500,29200,29200,29200,29200,0
|
|
20231027,191100,22439494500,29200,29200,29200,29200,0
|
|
20231027,191000,22439494500,29200,29200,29200,29200,0
|
|
20231027,190900,22439494500,29200,29200,29200,29200,0
|
|
20231027,190800,22439494500,29200,29200,29200,29200,0
|
|
20231027,190700,22439494500,29200,29200,29200,29200,0
|
|
20231027,190600,22439494500,29200,29200,29200,29200,0
|
|
20231027,190500,22439494500,29200,29200,29200,29200,0
|
|
20231027,190400,22439494500,29200,29200,29200,29200,0
|
|
20231027,190300,22439494500,29200,29200,29200,29200,0
|
|
20231027,190200,22439494500,29200,29200,29200,29200,0
|
|
20231027,190100,22439494500,29200,29200,29200,29200,0
|
|
20231027,190000,22439494500,29200,29200,29200,29200,0
|
|
20231027,185900,22439494500,29200,29200,29200,29200,0
|
|
20231027,185800,22439494500,29200,29200,29200,29200,0
|
|
20231027,185700,22439494500,29200,29200,29200,29200,0
|
|
20231027,185600,22439494500,29200,29200,29200,29200,0
|
|
20231027,185500,22439494500,29200,29200,29200,29200,0
|
|
20231027,185400,22439494500,29200,29200,29200,29200,0
|
|
20231027,185300,22439494500,29200,29200,29200,29200,0
|
|
20231027,185200,22439494500,29200,29200,29200,29200,0
|
|
20231027,185100,22439494500,29200,29200,29200,29200,0
|
|
20231027,185000,22439494500,29200,29200,29200,29200,0
|
|
20231027,184900,22439494500,29200,29200,29200,29200,0
|
|
20231027,184800,22439494500,29200,29200,29200,29200,0
|
|
20231027,184700,22439494500,29200,29200,29200,29200,0
|
|
20231027,184600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,184500,22439494500,29200,29200,29200,29200,0
|
|
20231027,184400,22439494500,29200,29200,29200,29200,0
|
|
20231027,184300,22439494500,29200,29200,29200,29200,0
|
|
20231027,184200,22439494500,29200,29200,29200,29200,0
|
|
20231027,184100,22439494500,29200,29200,29200,29200,0
|
|
20231027,184000,22439494500,29200,29200,29200,29200,0
|
|
20231027,183900,22439494500,29200,29200,29200,29200,0
|
|
20231027,183800,22439494500,29200,29200,29200,29200,0
|
|
20231027,183700,22439494500,29200,29200,29200,29200,0
|
|
20231027,183600,22439494500,29200,29200,29200,29200,0
|
|
20231027,183500,22439494500,29200,29200,29200,29200,0
|
|
20231027,183400,22439494500,29200,29200,29200,29200,0
|
|
20231027,183300,22439494500,29200,29200,29200,29200,0
|
|
20231027,183200,22439494500,29200,29200,29200,29200,0
|
|
20231027,183100,22439494500,29200,29200,29200,29200,0
|
|
20231027,183000,22439494500,29200,29200,29200,29200,0
|
|
20231027,182900,22439494500,29200,29200,29200,29200,0
|
|
20231027,182800,22439494500,29200,29200,29200,29200,0
|
|
20231027,182700,22439494500,29200,29200,29200,29200,0
|
|
20231027,182600,22439494500,29200,29200,29200,29200,0
|
|
20231027,182500,22439494500,29200,29200,29200,29200,0
|
|
20231027,182400,22439494500,29200,29200,29200,29200,0
|
|
20231027,182300,22439494500,29200,29200,29200,29200,0
|
|
20231027,182200,22439494500,29200,29200,29200,29200,0
|
|
20231027,182100,22439494500,29200,29200,29200,29200,0
|
|
20231027,182000,22439494500,29200,29200,29200,29200,0
|
|
20231027,181900,22439494500,29200,29200,29200,29200,0
|
|
20231027,181800,22439494500,29200,29200,29200,29200,0
|
|
20231027,181700,22439494500,29200,29200,29200,29200,0
|
|
20231027,181600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,181500,22439494500,29200,29200,29200,29200,0
|
|
20231027,181400,22439494500,29200,29200,29200,29200,0
|
|
20231027,181300,22439494500,29200,29200,29200,29200,0
|
|
20231027,181200,22439494500,29200,29200,29200,29200,0
|
|
20231027,181100,22439494500,29200,29200,29200,29200,0
|
|
20231027,181000,22439494500,29200,29200,29200,29200,0
|
|
20231027,180900,22439494500,29200,29200,29200,29200,0
|
|
20231027,180800,22439494500,29200,29200,29200,29200,0
|
|
20231027,180700,22439494500,29200,29200,29200,29200,0
|
|
20231027,180600,22439494500,29200,29200,29200,29200,0
|
|
20231027,180500,22439494500,29200,29200,29200,29200,0
|
|
20231027,180400,22439494500,29200,29200,29200,29200,0
|
|
20231027,180300,22439494500,29200,29200,29200,29200,0
|
|
20231027,180200,22439494500,29200,29200,29200,29200,0
|
|
20231027,180100,22439494500,29200,29200,29200,29200,0
|
|
20231027,180000,22439494500,29200,29200,29200,29200,0
|
|
20231027,175900,22439494500,29200,29200,29200,29200,0
|
|
20231027,175800,22439494500,29200,29200,29200,29200,0
|
|
20231027,175700,22439494500,29200,29200,29200,29200,0
|
|
20231027,175600,22439494500,29200,29200,29200,29200,0
|
|
20231027,175500,22439494500,29200,29200,29200,29200,0
|
|
20231027,175400,22439494500,29200,29200,29200,29200,0
|
|
20231027,175300,22439494500,29200,29200,29200,29200,0
|
|
20231027,175200,22439494500,29200,29200,29200,29200,0
|
|
20231027,175100,22439494500,29200,29200,29200,29200,0
|
|
20231027,175000,22439494500,29200,29200,29200,29200,0
|
|
20231027,174900,22439494500,29200,29200,29200,29200,0
|
|
20231027,174800,22439494500,29200,29200,29200,29200,0
|
|
20231027,174700,22439494500,29200,29200,29200,29200,0
|
|
20231027,174600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,174500,22439494500,29200,29200,29200,29200,0
|
|
20231027,174400,22439494500,29200,29200,29200,29200,0
|
|
20231027,174300,22439494500,29200,29200,29200,29200,0
|
|
20231027,174200,22439494500,29200,29200,29200,29200,0
|
|
20231027,174100,22439494500,29200,29200,29200,29200,0
|
|
20231027,174000,22439494500,29200,29200,29200,29200,0
|
|
20231027,173900,22439494500,29200,29200,29200,29200,0
|
|
20231027,173800,22439494500,29200,29200,29200,29200,0
|
|
20231027,173700,22439494500,29200,29200,29200,29200,0
|
|
20231027,173600,22439494500,29200,29200,29200,29200,0
|
|
20231027,173500,22439494500,29200,29200,29200,29200,0
|
|
20231027,173400,22439494500,29200,29200,29200,29200,0
|
|
20231027,173300,22439494500,29200,29200,29200,29200,0
|
|
20231027,173200,22439494500,29200,29200,29200,29200,0
|
|
20231027,173100,22439494500,29200,29200,29200,29200,0
|
|
20231027,173000,22439494500,29200,29200,29200,29200,0
|
|
20231027,172900,22439494500,29200,29200,29200,29200,0
|
|
20231027,172800,22439494500,29200,29200,29200,29200,0
|
|
20231027,172700,22439494500,29200,29200,29200,29200,0
|
|
20231027,172600,22439494500,29200,29200,29200,29200,0
|
|
20231027,172500,22439494500,29200,29200,29200,29200,0
|
|
20231027,172400,22439494500,29200,29200,29200,29200,0
|
|
20231027,172300,22439494500,29200,29200,29200,29200,0
|
|
20231027,172200,22439494500,29200,29200,29200,29200,0
|
|
20231027,172100,22439494500,29200,29200,29200,29200,0
|
|
20231027,172000,22439494500,29200,29200,29200,29200,0
|
|
20231027,171900,22439494500,29200,29200,29200,29200,0
|
|
20231027,171800,22439494500,29200,29200,29200,29200,0
|
|
20231027,171700,22439494500,29200,29200,29200,29200,0
|
|
20231027,171600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,171500,22439494500,29200,29200,29200,29200,0
|
|
20231027,171400,22439494500,29200,29200,29200,29200,0
|
|
20231027,171300,22439494500,29200,29200,29200,29200,0
|
|
20231027,171200,22439494500,29200,29200,29200,29200,0
|
|
20231027,171100,22439494500,29200,29200,29200,29200,0
|
|
20231027,171000,22439494500,29200,29200,29200,29200,0
|
|
20231027,170900,22439494500,29200,29200,29200,29200,0
|
|
20231027,170800,22439494500,29200,29200,29200,29200,0
|
|
20231027,170700,22439494500,29200,29200,29200,29200,0
|
|
20231027,170600,22439494500,29200,29200,29200,29200,0
|
|
20231027,170500,22439494500,29200,29200,29200,29200,0
|
|
20231027,170400,22439494500,29200,29200,29200,29200,0
|
|
20231027,170300,22439494500,29200,29200,29200,29200,0
|
|
20231027,170200,22439494500,29200,29200,29200,29200,0
|
|
20231027,170100,22439494500,29200,29200,29200,29200,0
|
|
20231027,170000,22439494500,29200,29200,29200,29200,0
|
|
20231027,165900,22439494500,29200,29200,29200,29200,0
|
|
20231027,165800,22439494500,29200,29200,29200,29200,0
|
|
20231027,165700,22439494500,29200,29200,29200,29200,0
|
|
20231027,165600,22439494500,29200,29200,29200,29200,0
|
|
20231027,165500,22439494500,29200,29200,29200,29200,0
|
|
20231027,165400,22439494500,29200,29200,29200,29200,0
|
|
20231027,165300,22439494500,29200,29200,29200,29200,0
|
|
20231027,165200,22439494500,29200,29200,29200,29200,0
|
|
20231027,165100,22439494500,29200,29200,29200,29200,0
|
|
20231027,165000,22439494500,29200,29200,29200,29200,0
|
|
20231027,164900,22439494500,29200,29200,29200,29200,0
|
|
20231027,164800,22439494500,29200,29200,29200,29200,0
|
|
20231027,164700,22439494500,29200,29200,29200,29200,0
|
|
20231027,164600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,164500,22439494500,29200,29200,29200,29200,0
|
|
20231027,164400,22439494500,29200,29200,29200,29200,0
|
|
20231027,164300,22439494500,29200,29200,29200,29200,0
|
|
20231027,164200,22439494500,29200,29200,29200,29200,0
|
|
20231027,164100,22439494500,29200,29200,29200,29200,0
|
|
20231027,164000,22439494500,29200,29200,29200,29200,0
|
|
20231027,163900,22439494500,29200,29200,29200,29200,0
|
|
20231027,163800,22439494500,29200,29200,29200,29200,0
|
|
20231027,163700,22439494500,29200,29200,29200,29200,0
|
|
20231027,163600,22439494500,29200,29200,29200,29200,0
|
|
20231027,163500,22439494500,29200,29200,29200,29200,0
|
|
20231027,163400,22439494500,29200,29200,29200,29200,0
|
|
20231027,163300,22439494500,29200,29200,29200,29200,0
|
|
20231027,163200,22439494500,29200,29200,29200,29200,0
|
|
20231027,163100,22439494500,29200,29200,29200,29200,0
|
|
20231027,163000,22439494500,29200,29200,29200,29200,0
|
|
20231027,162900,22439494500,29200,29200,29200,29200,0
|
|
20231027,162800,22439494500,29200,29200,29200,29200,0
|
|
20231027,162700,22439494500,29200,29200,29200,29200,0
|
|
20231027,162600,22439494500,29200,29200,29200,29200,0
|
|
20231027,162500,22439494500,29200,29200,29200,29200,0
|
|
20231027,162400,22439494500,29200,29200,29200,29200,0
|
|
20231027,162300,22439494500,29200,29200,29200,29200,0
|
|
20231027,162200,22439494500,29200,29200,29200,29200,0
|
|
20231027,162100,22439494500,29200,29200,29200,29200,0
|
|
20231027,162000,22439494500,29200,29200,29200,29200,0
|
|
20231027,161900,22439494500,29200,29200,29200,29200,0
|
|
20231027,161800,22439494500,29200,29200,29200,29200,0
|
|
20231027,161700,22439494500,29200,29200,29200,29200,0
|
|
20231027,161600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,161500,22439494500,29200,29200,29200,29200,0
|
|
20231027,161400,22439494500,29200,29200,29200,29200,0
|
|
20231027,161300,22439494500,29200,29200,29200,29200,0
|
|
20231027,161200,22439494500,29200,29200,29200,29200,0
|
|
20231027,161100,22439494500,29200,29200,29200,29200,0
|
|
20231027,161000,22439494500,29200,29200,29200,29200,0
|
|
20231027,160900,22439494500,29200,29200,29200,29200,0
|
|
20231027,160800,22439494500,29200,29200,29200,29200,0
|
|
20231027,160700,22439494500,29200,29200,29200,29200,0
|
|
20231027,160600,22439494500,29200,29200,29200,29200,0
|
|
20231027,160500,22439494500,29200,29200,29200,29200,0
|
|
20231027,160400,22439494500,29200,29200,29200,29200,0
|
|
20231027,160300,22439494500,29200,29200,29200,29200,0
|
|
20231027,160200,22439494500,29200,29200,29200,29200,0
|
|
20231027,160100,22439494500,29200,29200,29200,29200,0
|
|
20231027,160000,22439494500,29200,29200,29200,29200,0
|
|
20231027,155900,22439494500,29200,29200,29200,29200,0
|
|
20231027,155800,22439494500,29200,29200,29200,29200,0
|
|
20231027,155700,22439494500,29200,29200,29200,29200,0
|
|
20231027,155600,22439494500,29200,29200,29200,29200,0
|
|
20231027,155500,22439494500,29200,29200,29200,29200,0
|
|
20231027,155400,22439494500,29200,29200,29200,29200,0
|
|
20231027,155300,22439494500,29200,29200,29200,29200,0
|
|
20231027,155200,22439494500,29200,29200,29200,29200,0
|
|
20231027,155100,22439494500,29200,29200,29200,29200,0
|
|
20231027,155000,22439494500,29200,29200,29200,29200,0
|
|
20231027,154900,22439494500,29200,29200,29200,29200,0
|
|
20231027,154800,22439494500,29200,29200,29200,29200,0
|
|
20231027,154700,22439494500,29200,29200,29200,29200,0
|
|
20231027,154600,22439494500,29200,29200,29200,29200,7980
|
|
20231027,154500,22439494500,29200,29200,29200,29200,0
|
|
20231027,154400,22439494500,29200,29200,29200,29200,0
|
|
20231027,154300,22439494500,29200,29200,29200,29200,0
|
|
20231027,154200,22439494500,29200,29200,29200,29200,0
|
|
20231027,154100,22439494500,29200,29200,29200,29200,0
|
|
20231027,154000,22439494500,29200,29200,29200,29200,0
|
|
20231027,153900,22439494500,29200,29200,29200,29200,0
|
|
20231027,153800,22439494500,29200,29200,29200,29200,0
|
|
20231027,153700,22439494500,29200,29200,29200,29200,0
|
|
20231027,153600,22439494500,29200,29200,29200,29200,0
|
|
20231027,153500,22439494500,29200,29200,29200,29200,0
|
|
20231027,153400,22439494500,29200,29200,29200,29200,0
|
|
20231027,153300,22439494500,29200,29200,29200,29200,0
|
|
20231027,153200,22439494500,29200,29200,29200,29200,0
|
|
20231027,153100,22439494500,29200,29200,29200,29200,0
|
|
20231027,153000,22439494500,29200,29200,29200,29200,7980
|
|
20231027,152900,22206478500,29200,29200,29200,29200,0
|
|
20231027,152800,22206478500,29200,29200,29200,29200,0
|
|
20231027,152700,22206478500,29200,29200,29200,29200,0
|
|
20231027,152600,22206478500,29200,29200,29200,29200,0
|
|
20231027,152500,22206478500,29200,29200,29200,29200,0
|
|
20231027,152400,22206478500,29200,29200,29200,29200,0
|
|
20231027,152300,22206478500,29200,29200,29200,29200,0
|
|
20231027,152200,22206478500,29200,29200,29200,29200,0
|
|
20231027,152100,22206478500,29200,29200,29200,29200,0
|
|
20231027,152000,22206478500,29200,29200,29200,29200,0
|
|
20231027,151900,22206478500,29200,29300,29350,29050,2173
|
|
20231027,151800,22142918100,29300,29200,29350,29200,1564
|
|
20231027,151700,22097098150,29200,29100,29300,29100,5685
|
|
20231027,151600,21931069550,29100,29100,29100,29000,3939
|
|
20231027,151500,21816622150,29050,29050,29050,29000,3008
|
|
20231027,151400,21729342800,29050,29050,29150,29050,1549
|
|
20231027,151300,21684327800,29100,29200,29250,29100,1817
|
|
20231027,151200,21631405150,29150,29150,29250,29150,689
|
|
20231027,151100,21611302950,29150,29100,29250,29100,1203
|
|
20231027,151000,21576209250,29100,29200,29200,29100,727
|
|
20231027,150900,21555001500,29100,29200,29200,29100,496
|
|
20231027,150800,21540537200,29150,29150,29250,29100,1728
|
|
20231027,150700,21490104700,29200,29200,29200,29100,458
|
|
20231027,150600,21476748800,29100,29100,29200,29100,2448
|
|
20231027,150500,21405477500,29100,29100,29200,29100,1282
|
|
20231027,150400,21368132350,29150,29200,29250,29050,2803
|
|
20231027,150300,21286451050,29150,29200,29300,29150,1954
|
|
20231027,150200,21229371850,29200,29250,29300,29150,2226
|
|
20231027,150100,21164398550,29200,29250,29300,29200,1099
|
|
20231027,150000,21132216000,29300,29300,29350,29250,1455
|
|
20231027,145900,21089577900,29300,29250,29300,29250,1434
|
|
20231027,145800,21047604700,29300,29250,29300,29200,1119
|
|
20231027,145700,21014850250,29300,29200,29300,29200,2040
|
|
20231027,145600,20955181500,29200,29250,29250,29150,2138
|
|
20231027,145500,20892722750,29250,29250,29400,29250,2010
|
|
20231027,145400,20833825950,29250,29400,29400,29250,2902
|
|
20231027,145300,20748732550,29350,29450,29450,29350,1018
|
|
20231027,145200,20718816200,29450,29500,29500,29350,2787
|
|
20231027,145100,20636771750,29450,29550,29600,29450,2670
|
|
20231027,145000,20557980650,29550,29350,29600,29300,8583
|
|
20231027,144900,20304980000,29300,29350,29400,29300,1345
|
|
20231027,144800,20265506450,29400,29450,29500,29350,1980
|
|
20231027,144700,20207219450,29450,29300,29450,29250,2848
|
|
20231027,144600,20123607250,29350,29450,29450,29300,1947
|
|
20231027,144500,20066423000,29450,29450,29500,29350,2094
|
|
20231027,144400,20004825600,29500,29450,29500,29400,1395
|
|
20231027,144300,19963727950,29450,29600,29600,29450,3940
|
|
20231027,144200,19847433550,29600,29450,29750,29450,16502
|
|
20231027,144100,19358873550,29500,29400,29500,29350,7443
|
|
20231027,144000,19139733500,29400,29350,29450,29350,2825
|
|
20231027,143900,19056673650,29350,29350,29400,29300,4339
|
|
20231027,143800,18929224300,29300,29250,29350,29150,2331
|
|
20231027,143700,18860961500,29200,29250,29250,29150,1501
|
|
20231027,143600,18817138350,29200,29250,29300,29200,1508
|
|
20231027,143500,18773016700,29250,29150,29250,29100,1296
|
|
20231027,143400,18735177450,29150,29200,29300,29150,1147
|
|
20231027,143300,18701656650,29200,29200,29300,29100,1693
|
|
20231027,143200,18652244750,29200,29350,29350,29200,1166
|
|
20231027,143100,18618085950,29300,29300,29350,29250,1141
|
|
20231027,143000,18584612350,29300,29250,29350,29200,1576
|
|
20231027,142900,18538477700,29300,29300,29300,29200,1857
|
|
20231027,142800,18484106550,29250,29100,29300,29100,3663
|
|
20231027,142700,18377100400,29150,29100,29200,29100,1757
|
|
20231027,142600,18325884200,29050,29200,29250,29050,1149
|
|
20231027,142500,18292399650,29250,29250,29250,29100,2991
|
|
20231027,142400,18205156950,29250,29400,29400,29200,2864
|
|
20231027,142300,18121232700,29400,29350,29500,29300,9608
|
|
20231027,142200,17838464150,29350,29200,29350,29200,3284
|
|
20231027,142100,17742195050,29200,29250,29300,29200,1472
|
|
20231027,142000,17699134700,29300,29300,29350,29250,3103
|
|
20231027,141900,17608238550,29300,29250,29300,29200,1656
|
|
20231027,141800,17559772100,29250,29250,29300,29150,5484
|
|
20231027,141700,17399372550,29250,29200,29300,29200,4324
|
|
20231027,141600,17273014250,29200,29250,29250,29100,1632
|
|
20231027,141500,17225349750,29200,29100,29250,29050,3220
|
|
20231027,141400,17131498150,29100,29050,29100,29000,2899
|
|
20231027,141300,17047328550,29050,29000,29100,28950,1557
|
|
20231027,141200,17002051600,29050,29100,29150,28950,1156
|
|
20231027,141100,16968466350,29100,28950,29100,28900,3286
|
|
20231027,141000,16873236000,29000,29000,29000,28850,2597
|
|
20231027,140900,16798057650,28950,29200,29250,28950,3558
|
|
20231027,140800,16694483200,29200,29100,29250,29100,3203
|
|
20231027,140700,16601051000,29100,28950,29100,28950,2801
|
|
20231027,140600,16519744950,29000,29000,29050,28900,2391
|
|
20231027,140500,16450449950,29000,29050,29100,28950,2068
|
|
20231027,140400,16390404850,29050,29150,29150,29050,1579
|
|
20231027,140300,16344446600,29100,29250,29250,29100,1796
|
|
20231027,140200,16292090350,29250,29000,29350,29000,2374
|
|
20231027,140100,16222781550,29000,29300,29450,29000,6825
|
|
20231027,140000,16023043050,29250,29400,29500,29250,12948
|
|
20231027,135900,15641948050,29350,29050,29500,28950,11587
|
|
20231027,135800,15302729600,29050,28900,29050,28800,6846
|
|
20231027,135700,15104570450,28900,28900,28950,28700,3142
|
|
20231027,135600,15013978800,28900,28850,28900,28800,1272
|
|
20231027,135500,14977249950,28850,28950,29000,28800,3970
|
|
20231027,135400,14862442450,28800,28750,28950,28600,4832
|
|
20231027,135300,14723271850,28700,28900,28900,28650,2667
|
|
20231027,135200,14646526450,28900,28500,29000,28450,3705
|
|
20231027,135100,14539902300,28500,28600,28650,28500,2795
|
|
20231027,135000,14460026000,28650,28650,28700,28500,3052
|
|
20231027,134900,14372674100,28650,28700,28800,28600,3595
|
|
20231027,134800,14269544000,28650,28900,28950,28400,12241
|
|
20231027,134700,13918503100,28900,29500,29500,28850,13473
|
|
20231027,134600,13525965650,29500,29100,29600,28950,18317
|
|
20231027,134500,12988477550,29150,29450,29450,28800,22163
|
|
20231027,134400,12345813250,29450,29100,30950,28900,40974
|
|
20231027,134300,11129662050,29100,28700,29150,28400,27015
|
|
20231027,134200,10352132100,28700,27900,28700,27800,23469
|
|
20231027,134100,9687218200,27900,27700,27950,27700,5935
|
|
20231027,134000,9521953950,27700,27650,27750,27450,1841
|
|
20231027,133900,9470991650,27650,27500,27650,27400,4256
|
|
20231027,133800,9353688750,27550,27400,27550,27350,3039
|
|
20231027,133700,9270187300,27400,27350,27400,27300,438
|
|
20231027,133600,9258201900,27350,27400,27400,27300,271
|
|
20231027,133500,9250787650,27400,27350,27400,27300,827
|
|
20231027,133400,9228156150,27300,27250,27350,27250,737
|
|
20231027,133300,9208040200,27250,27250,27300,27150,274
|
|
20231027,133200,9200577550,27250,27250,27300,27250,256
|
|
20231027,133100,9193596200,27200,27200,27200,27200,254
|
|
20231027,133000,9186687400,27150,27150,27200,27100,330
|
|
20231027,132900,9177729100,27150,27150,27150,27150,257
|
|
20231027,132800,9170751550,27150,27100,27150,27100,384
|
|
20231027,132700,9160330850,27150,27100,27150,27050,395
|
|
20231027,132600,9149623800,27100,27100,27100,27050,831
|
|
20231027,132500,9127109400,27100,27100,27100,27050,236
|
|
20231027,132400,9120718000,27100,27050,27100,26950,257
|
|
20231027,132300,9113766000,27000,27100,27100,27000,536
|
|
20231027,132200,9099286450,27100,27050,27100,27050,200
|
|
20231027,132100,9093873000,27000,27000,27100,26950,353
|
|
20231027,132000,9084332950,27000,27100,27100,26950,422
|
|
20231027,131900,9072925450,27000,26850,27050,26850,595
|
|
20231027,131800,9056933850,26850,26750,26850,26700,332
|
|
20231027,131700,9048041300,26750,26750,26850,26650,3722
|
|
20231027,131600,8948645900,26750,26800,26850,26750,3114
|
|
20231027,131500,8865242800,26850,26850,26900,26800,1305
|
|
20231027,131400,8830214500,26850,27050,27050,26850,6657
|
|
20231027,131300,8650983300,27050,27100,27100,27050,75
|
|
20231027,131200,8648954500,27100,27050,27100,27050,232
|
|
20231027,131100,8642676250,27000,27100,27100,27000,285
|
|
20231027,131000,8634976900,27000,27100,27100,27000,678
|
|
20231027,130900,8616658850,27100,27150,27150,27050,166
|
|
20231027,130800,8612160550,27100,27050,27100,27050,168
|
|
20231027,130700,8607609850,27000,27050,27050,27000,78
|
|
20231027,130600,8605503700,26950,27000,27000,26950,1100
|
|
20231027,130500,8575829550,27050,27000,27050,27000,303
|
|
20231027,130400,8567643800,27050,27050,27050,27000,3028
|
|
20231027,130300,8485886750,27000,27050,27050,27000,695
|
|
20231027,130200,8467110950,27050,27050,27050,27050,1604
|
|
20231027,130100,8423722750,27050,27100,27100,27050,428
|
|
20231027,130000,8412136900,27100,27100,27100,27050,594
|
|
20231027,125900,8396043950,27100,27100,27100,27100,1
|
|
20231027,125800,8396016850,27100,27100,27100,27050,514
|
|
20231027,125700,8382093450,27100,27100,27150,27050,310
|
|
20231027,125600,8373691850,27050,27150,27150,27050,2821
|
|
20231027,125500,8297253150,27150,27100,27150,27100,70
|
|
20231027,125400,8295352700,27100,27150,27150,27100,300
|
|
20231027,125300,8287218050,27100,27150,27150,27100,1768
|
|
20231027,125200,8239220600,27150,27200,27200,27150,1146
|
|
20231027,125100,8208106650,27200,27200,27250,27200,2269
|
|
20231027,125000,8146387950,27200,27250,27250,27200,110
|
|
20231027,124900,8143392950,27200,27200,27200,27200,75
|
|
20231027,124800,8141352950,27200,27250,27250,27200,203
|
|
20231027,124700,8135827400,27250,27250,27250,27200,532
|
|
20231027,124600,8121341400,27250,27250,27250,27200,101
|
|
20231027,124500,8118591650,27250,27250,27250,27250,1581
|
|
20231027,124400,8075509400,27250,27300,27300,27250,716
|
|
20231027,124300,8055973400,27300,27300,27300,27300,202
|
|
20231027,124200,8050458800,27300,27350,27350,27250,110
|
|
20231027,124100,8047458650,27400,27300,27400,27250,576
|
|
20231027,124000,8031735150,27300,27450,27450,27300,811
|
|
20231027,123900,8009555750,27350,27350,27350,27350,189
|
|
20231027,123800,8004386600,27350,27350,27350,27350,101
|
|
20231027,123700,8001624250,27300,27300,27350,27300,342
|
|
20231027,123600,7992285650,27300,27300,27300,27300,791
|
|
20231027,123500,7970691350,27300,27350,27350,27300,127
|
|
20231027,123400,7967221700,27350,27300,27350,27300,963
|
|
20231027,123300,7940929900,27300,27350,27350,27300,3221
|
|
20231027,123200,7852878750,27350,27400,27400,27350,71
|
|
20231027,123100,7850933400,27400,27350,27400,27350,164
|
|
20231027,123000,7846443600,27350,27350,27350,27350,99
|
|
20231027,122900,7843735950,27350,27350,27350,27350,99
|
|
20231027,122800,7841028300,27400,27350,27450,27350,152
|
|
20231027,122700,7836866650,27350,27350,27400,27350,252
|
|
20231027,122600,7829971900,27350,27350,27350,27350,132
|
|
20231027,122500,7826361700,27400,27350,27400,27350,303
|
|
20231027,122400,7818067750,27350,27400,27400,27350,288
|
|
20231027,122300,7810183350,27400,27450,27450,27350,233
|
|
20231027,122200,7803799300,27400,27400,27400,27400,134
|
|
20231027,122100,7800127700,27350,27350,27350,27350,286
|
|
20231027,122000,7792305600,27350,27400,27400,27350,497
|
|
20231027,121900,7778703200,27400,27400,27400,27350,79
|
|
20231027,121800,7776542350,27400,27400,27400,27350,184
|
|
20231027,121700,7771503650,27400,27450,27450,27400,60
|
|
20231027,121600,7769857650,27350,27350,27450,27350,99
|
|
20231027,121500,7767144950,27350,27400,27400,27350,166
|
|
20231027,121400,7762599450,27450,27450,27450,27450,39
|
|
20231027,121300,7761528900,27400,27400,27400,27400,92
|
|
20231027,121200,7759008100,27450,27500,27500,27400,505
|
|
20231027,121100,7745152150,27550,27450,27550,27450,1957
|
|
20231027,121000,7691315650,27450,27450,27450,27450,87
|
|
20231027,120900,7688927500,27500,27400,27500,27400,203
|
|
20231027,120800,7683356650,27500,27400,27500,27400,1034
|
|
20231027,120700,7654991300,27400,27400,27400,27400,69
|
|
20231027,120600,7653100700,27400,27350,27400,27300,71
|
|
20231027,120500,7651161200,27350,27400,27400,27350,202
|
|
20231027,120400,7645632850,27350,27350,27350,27350,243
|
|
20231027,120300,7638986800,27350,27400,27400,27350,1284
|
|
20231027,120200,7603849750,27350,27350,27400,27350,377
|
|
20231027,120100,7593521150,27350,27350,27400,27350,168
|
|
20231027,120000,7588923850,27350,27350,27400,27350,168
|
|
20231027,115900,7584327100,27350,27350,27350,27350,76
|
|
20231027,115800,7582248500,27350,27400,27400,27350,134
|
|
20231027,115700,7578583000,27400,27350,27400,27350,298
|
|
20231027,115600,7570428250,27350,27350,27350,27350,76
|
|
20231027,115500,7568349650,27350,27350,27350,27350,187
|
|
20231027,115400,7563235200,27350,27350,27400,27350,339
|
|
20231027,115300,7553959150,27400,27400,27400,27400,5
|
|
20231027,115200,7553822150,27400,27400,27450,27400,335
|
|
20231027,115100,7544642900,27400,27400,27450,27400,147
|
|
20231027,115000,7540613150,27400,27450,27450,27400,154
|
|
20231027,114900,7536389400,27400,27400,27450,27400,249
|
|
20231027,114800,7529566650,27450,27450,27450,27400,102
|
|
20231027,114700,7526769700,27400,27450,27450,27400,201
|
|
20231027,114600,7521262050,27450,27450,27450,27400,138
|
|
20231027,114500,7517477500,27450,27350,27450,27350,300
|
|
20231027,114400,7509262600,27400,27400,27400,27400,124
|
|
20231027,114300,7505865000,27400,27450,27450,27400,108
|
|
20231027,114200,7502903900,27400,27400,27450,27400,415
|
|
20231027,114100,7491525800,27400,27400,27400,27400,92
|
|
20231027,114000,7489005000,27400,27400,27450,27350,299
|
|
20231027,113900,7480812650,27450,27400,27450,27350,283
|
|
20231027,113800,7473050450,27400,27350,27450,27350,491
|
|
20231027,113700,7459606750,27350,27350,27400,27350,568
|
|
20231027,113600,7444065050,27350,27450,27450,27350,484
|
|
20231027,113500,7430806600,27450,27400,27450,27400,533
|
|
20231027,113400,7416194100,27400,27350,27400,27350,328
|
|
20231027,113300,7407218250,27350,27300,27350,27250,772
|
|
20231027,113200,7386137900,27300,27250,27300,27250,216
|
|
20231027,113100,7380242200,27250,27200,27250,27200,426
|
|
20231027,113000,7368647450,27200,27200,27250,27200,114
|
|
20231027,112900,7365546600,27200,27200,27250,27200,307
|
|
20231027,112800,7357196150,27250,27200,27250,27200,110
|
|
20231027,112700,7354202200,27250,27200,27250,27200,434
|
|
20231027,112600,7342388600,27200,27250,27250,27200,563
|
|
20231027,112500,7327069150,27150,27200,27200,27150,144
|
|
20231027,112400,7323155850,27200,27250,27250,27150,1946
|
|
20231027,112300,7270244400,27250,27300,27300,27200,308
|
|
20231027,112200,7261848650,27300,27300,27300,27200,221
|
|
20231027,112100,7255826800,27250,27250,27300,27250,278
|
|
20231027,112000,7248251250,27250,27250,27300,27250,336
|
|
20231027,111900,7239086500,27200,27300,27300,27200,739
|
|
20231027,111800,7218914250,27200,27250,27250,27200,563
|
|
20231027,111700,7203596750,27250,27300,27300,27250,878
|
|
20231027,111600,7179647350,27350,27300,27350,27300,398
|
|
20231027,111500,7168776000,27350,27350,27350,27350,105
|
|
20231027,111400,7165904250,27400,27450,27450,27400,933
|
|
20231027,111300,7140325450,27450,27400,27450,27400,147
|
|
20231027,111200,7136297600,27450,27450,27450,27400,179
|
|
20231027,111100,7131389350,27400,27450,27450,27400,197
|
|
20231027,111000,7125985200,27450,27500,27550,27400,2809
|
|
20231027,110900,7048711600,27550,27450,27550,27400,611
|
|
20231027,110800,7031915150,27450,27450,27500,27400,410
|
|
20231027,110700,7020659050,27450,27450,27500,27400,427
|
|
20231027,110600,7008938300,27500,27400,27550,27400,1653
|
|
20231027,110500,6963508300,27350,27400,27400,27350,226
|
|
20231027,110400,6957321550,27350,27350,27350,27350,146
|
|
20231027,110300,6953328450,27350,27400,27400,27350,283
|
|
20231027,110200,6945582050,27350,27350,27400,27350,380
|
|
20231027,110100,6935180850,27350,27300,27350,27300,1090
|
|
20231027,110000,6905420100,27300,27250,27300,27200,694
|
|
20231027,105900,6886508600,27200,27300,27300,27200,152
|
|
20231027,105800,6882369100,27300,27250,27300,27200,342
|
|
20231027,105700,6873047100,27350,27350,27350,27250,2279
|
|
20231027,105600,6810762750,27350,27300,27350,27250,4224
|
|
20231027,105500,6695468450,27300,27250,27350,27250,409
|
|
20231027,105400,6684302700,27250,27400,27400,27250,441
|
|
20231027,105300,6672271300,27250,27300,27300,27250,377
|
|
20231027,105200,6661988100,27300,27300,27300,27250,754
|
|
20231027,105100,6641413900,27300,27350,27400,27300,380
|
|
20231027,105000,6631022500,27300,27300,27300,27250,320
|
|
20231027,104900,6622291350,27300,27250,27300,27250,176
|
|
20231027,104800,6617491350,27250,27200,27300,27200,1456
|
|
20231027,104700,6577865100,27250,27300,27300,27200,1036
|
|
20231027,104600,6549648500,27300,27300,27300,27250,402
|
|
20231027,104500,6538681950,27300,27300,27300,27250,398
|
|
20231027,104400,6527823400,27300,27250,27300,27250,496
|
|
20231027,104300,6514284850,27250,27250,27250,27200,288
|
|
20231027,104200,6506440650,27250,27200,27250,27200,342
|
|
20231027,104100,6497134650,27200,27200,27250,27200,170
|
|
20231027,104000,6492509900,27150,27200,27250,27150,257
|
|
20231027,103900,6485525650,27250,27250,27250,27150,157
|
|
20231027,103800,6481257600,27200,27250,27250,27150,205
|
|
20231027,103700,6475682600,27300,27250,27300,27150,996
|
|
20231027,103600,6448601850,27250,27250,27250,27200,1014
|
|
20231027,103500,6420981150,27300,27350,27400,27300,436
|
|
20231027,103400,6409070100,27350,27300,27350,27300,533
|
|
20231027,103300,6394512250,27350,27300,27400,27300,3499
|
|
20231027,103200,6298989100,27250,27200,27300,27200,488
|
|
20231027,103100,6285684350,27250,27250,27300,27150,1355
|
|
20231027,103000,6248825150,27250,27350,27400,27250,1102
|
|
20231027,102900,6218736650,27350,27400,27400,27300,224
|
|
20231027,102800,6212609250,27400,27400,27450,27350,760
|
|
20231027,102700,6191795450,27500,27450,27500,27400,253
|
|
20231027,102600,6184851850,27450,27500,27500,27400,250
|
|
20231027,102500,6177987450,27500,27450,27500,27450,1999
|
|
20231027,102400,6123114650,27500,27600,27600,27500,884
|
|
20231027,102300,6098793800,27500,27550,27600,27500,396
|
|
20231027,102200,6087882800,27600,27750,27750,27550,2116
|
|
20231027,102100,6029347550,27700,27650,27700,27600,1978
|
|
20231027,102000,5974647150,27600,27600,27650,27550,827
|
|
20231027,101900,5951816300,27600,27500,27600,27450,943
|
|
20231027,101800,5925864400,27550,27550,27550,27450,311
|
|
20231027,101700,5917302250,27500,27450,27550,27450,1296
|
|
20231027,101600,5881689600,27400,27400,27450,27350,281
|
|
20231027,101500,5873991250,27300,27350,27400,27300,863
|
|
20231027,101400,5850365500,27350,27400,27400,27350,197
|
|
20231027,101300,5844971700,27400,27450,27450,27400,3050
|
|
20231027,101200,5761324100,27500,27450,27500,27400,392
|
|
20231027,101100,5750571000,27400,27500,27500,27400,177
|
|
20231027,101000,5745713300,27450,27600,27600,27450,8587
|
|
20231027,100900,5509444000,27550,27600,27650,27550,1844
|
|
20231027,100800,5458597750,27600,27550,27650,27500,1494
|
|
20231027,100700,5417381600,27550,27450,27550,27450,620
|
|
20231027,100600,5400352850,27450,27450,27500,27450,346
|
|
20231027,100500,5390848750,27450,27400,27500,27400,849
|
|
20231027,100400,5367546100,27400,27450,27450,27400,526
|
|
20231027,100300,5353133300,27400,27450,27500,27400,1144
|
|
20231027,100200,5321706450,27450,27400,27450,27400,380
|
|
20231027,100100,5311284200,27450,27350,27450,27300,822
|
|
20231027,100000,5288780550,27300,27350,27350,27300,1748
|
|
20231027,095900,5241039400,27300,27300,27350,27250,1650
|
|
20231027,095800,5195987400,27350,27300,27400,27300,1103
|
|
20231027,095700,5165835650,27300,27350,27350,27300,580
|
|
20231027,095600,5149988600,27300,27250,27350,27250,1122
|
|
20231027,095500,5119354100,27250,27300,27350,27200,395
|
|
20231027,095400,5108582800,27200,27400,27400,27200,2586
|
|
20231027,095300,5038018700,27400,27250,27400,27200,2826
|
|
20231027,095200,4960875400,27200,27150,27300,27150,3966
|
|
20231027,095100,4852902950,27150,27100,27200,27100,1110
|
|
20231027,095000,4822779450,27150,27000,27150,27000,1458
|
|
20231027,094900,4783270750,27050,27050,27050,27000,951
|
|
20231027,094800,4757579000,27000,27100,27100,27000,703
|
|
20231027,094700,4738561300,27050,27050,27100,27000,842
|
|
20231027,094600,4715798150,27050,27050,27100,27000,1017
|
|
20231027,094500,4688286350,27050,27050,27050,26950,773
|
|
20231027,094400,4667410050,27000,27050,27050,26950,873
|
|
20231027,094300,4643825400,27050,26900,27100,26900,4023
|
|
20231027,094200,4535314350,26900,26900,26950,26800,1302
|
|
20231027,094100,4500290100,26900,26750,26900,26700,1300
|
|
20231027,094000,4465471900,26750,26750,26800,26700,1104
|
|
20231027,093900,4435932800,26750,26800,26800,26750,916
|
|
20231027,093800,4411416200,26800,26750,26800,26750,676
|
|
20231027,093700,4393322100,26750,26800,26850,26750,1226
|
|
20231027,093600,4360467000,26800,26900,26900,26800,1107
|
|
20231027,093500,4330763150,26850,26900,26900,26800,811
|
|
20231027,093400,4308977300,26900,26900,26950,26800,2158
|
|
20231027,093300,4250957700,26900,27000,27100,26900,2217
|
|
20231027,093200,4191104900,27000,26850,27050,26850,1295
|
|
20231027,093100,4156168350,26900,26900,27050,26800,3137
|
|
20231027,093000,4071773700,27000,26750,27050,26700,1467
|
|
20231027,092900,4032347050,26750,26500,26850,26500,3153
|
|
20231027,092800,3948170800,26500,26650,26650,26450,12026
|
|
20231027,092700,3628544750,26700,26750,26800,26650,6832
|
|
20231027,092600,3446088850,26750,26800,26850,26700,3326
|
|
20231027,092500,3357094500,26750,26850,26950,26750,2835
|
|
20231027,092400,3281087000,26850,27050,27100,26850,1607
|
|
20231027,092300,3237756500,27100,26800,27100,26800,2156
|
|
20231027,092200,3179663250,26750,26750,26900,26700,1335
|
|
20231027,092100,3143896350,26750,26900,26900,26700,8732
|
|
20231027,092000,2910183350,26900,26850,26900,26800,1513
|
|
20231027,091900,2869526350,26900,26900,26950,26850,1144
|
|
20231027,091800,2838725350,26950,26850,26950,26800,2129
|
|
20231027,091700,2781504950,26900,26900,27050,26850,5159
|
|
20231027,091600,2642662600,26900,26750,26900,26750,2944
|
|
20231027,091500,2563701700,26800,26750,26850,26700,2459
|
|
20231027,091400,2497877400,26750,26800,26900,26750,4614
|
|
20231027,091300,2374181950,26800,26900,26900,26800,4410
|
|
20231027,091200,2255945200,26950,27050,27050,26800,7374
|
|
20231027,091100,2057520850,27050,26950,27050,26900,2254
|
|
20231027,091000,1996695750,26850,27150,27200,26850,11072
|
|
20231027,090900,1697826000,27150,27600,27600,27100,6871
|
|
20231027,090800,1510589250,27450,27450,27600,27400,4456
|
|
20231027,090700,1388252850,27450,27350,27450,27300,3473
|
|
20231027,090600,1293264150,27350,27500,27500,27250,4991
|
|
20231027,090500,1156777150,27500,27700,27750,27450,5751
|
|
20231027,090400,998207200,27700,27650,27800,27650,2005
|
|
20231027,090300,942680950,27650,27700,27800,27600,2636
|
|
20231027,090200,869783250,27700,27950,27950,27650,8944
|
|
20231027,090100,620916600,27950,28000,28150,27950,5624
|
|
20231027,090000,463271650,28100,28250,28350,28050,14301
|