659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,195500,1265717500,20850,20850,20850,20850,0
|
|
20231027,195400,1265717500,20850,20850,20850,20850,0
|
|
20231027,195300,1265717500,20850,20850,20850,20850,0
|
|
20231027,195200,1265717500,20850,20850,20850,20850,0
|
|
20231027,195100,1265717500,20850,20850,20850,20850,0
|
|
20231027,195000,1265717500,20850,20850,20850,20850,0
|
|
20231027,194900,1265717500,20850,20850,20850,20850,0
|
|
20231027,194800,1265717500,20850,20850,20850,20850,0
|
|
20231027,194700,1265717500,20850,20850,20850,20850,0
|
|
20231027,194600,1265717500,20850,20850,20850,20850,0
|
|
20231027,194500,1265717500,20850,20850,20850,20850,0
|
|
20231027,194400,1265717500,20850,20850,20850,20850,0
|
|
20231027,194300,1265717500,20850,20850,20850,20850,0
|
|
20231027,194200,1265717500,20850,20850,20850,20850,0
|
|
20231027,194100,1265717500,20850,20850,20850,20850,0
|
|
20231027,194000,1265717500,20850,20850,20850,20850,0
|
|
20231027,193900,1265717500,20850,20850,20850,20850,0
|
|
20231027,193800,1265717500,20850,20850,20850,20850,0
|
|
20231027,193700,1265717500,20850,20850,20850,20850,0
|
|
20231027,193600,1265717500,20850,20850,20850,20850,0
|
|
20231027,193500,1265717500,20850,20850,20850,20850,0
|
|
20231027,193400,1265717500,20850,20850,20850,20850,0
|
|
20231027,193300,1265717500,20850,20850,20850,20850,0
|
|
20231027,193200,1265717500,20850,20850,20850,20850,0
|
|
20231027,193100,1265717500,20850,20850,20850,20850,0
|
|
20231027,193000,1265717500,20850,20850,20850,20850,0
|
|
20231027,192900,1265717500,20850,20850,20850,20850,0
|
|
20231027,192800,1265717500,20850,20850,20850,20850,0
|
|
20231027,192700,1265717500,20850,20850,20850,20850,0
|
|
20231027,192600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,192500,1265717500,20850,20850,20850,20850,0
|
|
20231027,192400,1265717500,20850,20850,20850,20850,0
|
|
20231027,192300,1265717500,20850,20850,20850,20850,0
|
|
20231027,192200,1265717500,20850,20850,20850,20850,0
|
|
20231027,192100,1265717500,20850,20850,20850,20850,0
|
|
20231027,192000,1265717500,20850,20850,20850,20850,0
|
|
20231027,191900,1265717500,20850,20850,20850,20850,0
|
|
20231027,191800,1265717500,20850,20850,20850,20850,0
|
|
20231027,191700,1265717500,20850,20850,20850,20850,0
|
|
20231027,191600,1265717500,20850,20850,20850,20850,0
|
|
20231027,191500,1265717500,20850,20850,20850,20850,0
|
|
20231027,191400,1265717500,20850,20850,20850,20850,0
|
|
20231027,191300,1265717500,20850,20850,20850,20850,0
|
|
20231027,191200,1265717500,20850,20850,20850,20850,0
|
|
20231027,191100,1265717500,20850,20850,20850,20850,0
|
|
20231027,191000,1265717500,20850,20850,20850,20850,0
|
|
20231027,190900,1265717500,20850,20850,20850,20850,0
|
|
20231027,190800,1265717500,20850,20850,20850,20850,0
|
|
20231027,190700,1265717500,20850,20850,20850,20850,0
|
|
20231027,190600,1265717500,20850,20850,20850,20850,0
|
|
20231027,190500,1265717500,20850,20850,20850,20850,0
|
|
20231027,190400,1265717500,20850,20850,20850,20850,0
|
|
20231027,190300,1265717500,20850,20850,20850,20850,0
|
|
20231027,190200,1265717500,20850,20850,20850,20850,0
|
|
20231027,190100,1265717500,20850,20850,20850,20850,0
|
|
20231027,190000,1265717500,20850,20850,20850,20850,0
|
|
20231027,185900,1265717500,20850,20850,20850,20850,0
|
|
20231027,185800,1265717500,20850,20850,20850,20850,0
|
|
20231027,185700,1265717500,20850,20850,20850,20850,0
|
|
20231027,185600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,185500,1265717500,20850,20850,20850,20850,0
|
|
20231027,185400,1265717500,20850,20850,20850,20850,0
|
|
20231027,185300,1265717500,20850,20850,20850,20850,0
|
|
20231027,185200,1265717500,20850,20850,20850,20850,0
|
|
20231027,185100,1265717500,20850,20850,20850,20850,0
|
|
20231027,185000,1265717500,20850,20850,20850,20850,0
|
|
20231027,184900,1265717500,20850,20850,20850,20850,0
|
|
20231027,184800,1265717500,20850,20850,20850,20850,0
|
|
20231027,184700,1265717500,20850,20850,20850,20850,0
|
|
20231027,184600,1265717500,20850,20850,20850,20850,0
|
|
20231027,184500,1265717500,20850,20850,20850,20850,0
|
|
20231027,184400,1265717500,20850,20850,20850,20850,0
|
|
20231027,184300,1265717500,20850,20850,20850,20850,0
|
|
20231027,184200,1265717500,20850,20850,20850,20850,0
|
|
20231027,184100,1265717500,20850,20850,20850,20850,0
|
|
20231027,184000,1265717500,20850,20850,20850,20850,0
|
|
20231027,183900,1265717500,20850,20850,20850,20850,0
|
|
20231027,183800,1265717500,20850,20850,20850,20850,0
|
|
20231027,183700,1265717500,20850,20850,20850,20850,0
|
|
20231027,183600,1265717500,20850,20850,20850,20850,0
|
|
20231027,183500,1265717500,20850,20850,20850,20850,0
|
|
20231027,183400,1265717500,20850,20850,20850,20850,0
|
|
20231027,183300,1265717500,20850,20850,20850,20850,0
|
|
20231027,183200,1265717500,20850,20850,20850,20850,0
|
|
20231027,183100,1265717500,20850,20850,20850,20850,0
|
|
20231027,183000,1265717500,20850,20850,20850,20850,0
|
|
20231027,182900,1265717500,20850,20850,20850,20850,0
|
|
20231027,182800,1265717500,20850,20850,20850,20850,0
|
|
20231027,182700,1265717500,20850,20850,20850,20850,0
|
|
20231027,182600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,182500,1265717500,20850,20850,20850,20850,0
|
|
20231027,182400,1265717500,20850,20850,20850,20850,0
|
|
20231027,182300,1265717500,20850,20850,20850,20850,0
|
|
20231027,182200,1265717500,20850,20850,20850,20850,0
|
|
20231027,182100,1265717500,20850,20850,20850,20850,0
|
|
20231027,182000,1265717500,20850,20850,20850,20850,0
|
|
20231027,181900,1265717500,20850,20850,20850,20850,0
|
|
20231027,181800,1265717500,20850,20850,20850,20850,0
|
|
20231027,181700,1265717500,20850,20850,20850,20850,0
|
|
20231027,181600,1265717500,20850,20850,20850,20850,0
|
|
20231027,181500,1265717500,20850,20850,20850,20850,0
|
|
20231027,181400,1265717500,20850,20850,20850,20850,0
|
|
20231027,181300,1265717500,20850,20850,20850,20850,0
|
|
20231027,181200,1265717500,20850,20850,20850,20850,0
|
|
20231027,181100,1265717500,20850,20850,20850,20850,0
|
|
20231027,181000,1265717500,20850,20850,20850,20850,0
|
|
20231027,180900,1265717500,20850,20850,20850,20850,0
|
|
20231027,180800,1265717500,20850,20850,20850,20850,0
|
|
20231027,180700,1265717500,20850,20850,20850,20850,0
|
|
20231027,180600,1265717500,20850,20850,20850,20850,0
|
|
20231027,180500,1265717500,20850,20850,20850,20850,0
|
|
20231027,180400,1265717500,20850,20850,20850,20850,0
|
|
20231027,180300,1265717500,20850,20850,20850,20850,0
|
|
20231027,180200,1265717500,20850,20850,20850,20850,0
|
|
20231027,180100,1265717500,20850,20850,20850,20850,0
|
|
20231027,180000,1265717500,20850,20850,20850,20850,0
|
|
20231027,175900,1265717500,20850,20850,20850,20850,0
|
|
20231027,175800,1265717500,20850,20850,20850,20850,0
|
|
20231027,175700,1265717500,20850,20850,20850,20850,0
|
|
20231027,175600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,175500,1265717500,20850,20850,20850,20850,0
|
|
20231027,175400,1265717500,20850,20850,20850,20850,0
|
|
20231027,175300,1265717500,20850,20850,20850,20850,0
|
|
20231027,175200,1265717500,20850,20850,20850,20850,0
|
|
20231027,175100,1265717500,20850,20850,20850,20850,0
|
|
20231027,175000,1265717500,20850,20850,20850,20850,0
|
|
20231027,174900,1265717500,20850,20850,20850,20850,0
|
|
20231027,174800,1265717500,20850,20850,20850,20850,0
|
|
20231027,174700,1265717500,20850,20850,20850,20850,0
|
|
20231027,174600,1265717500,20850,20850,20850,20850,0
|
|
20231027,174500,1265717500,20850,20850,20850,20850,0
|
|
20231027,174400,1265717500,20850,20850,20850,20850,0
|
|
20231027,174300,1265717500,20850,20850,20850,20850,0
|
|
20231027,174200,1265717500,20850,20850,20850,20850,0
|
|
20231027,174100,1265717500,20850,20850,20850,20850,0
|
|
20231027,174000,1265717500,20850,20850,20850,20850,0
|
|
20231027,173900,1265717500,20850,20850,20850,20850,0
|
|
20231027,173800,1265717500,20850,20850,20850,20850,0
|
|
20231027,173700,1265717500,20850,20850,20850,20850,0
|
|
20231027,173600,1265717500,20850,20850,20850,20850,0
|
|
20231027,173500,1265717500,20850,20850,20850,20850,0
|
|
20231027,173400,1265717500,20850,20850,20850,20850,0
|
|
20231027,173300,1265717500,20850,20850,20850,20850,0
|
|
20231027,173200,1265717500,20850,20850,20850,20850,0
|
|
20231027,173100,1265717500,20850,20850,20850,20850,0
|
|
20231027,173000,1265717500,20850,20850,20850,20850,0
|
|
20231027,172900,1265717500,20850,20850,20850,20850,0
|
|
20231027,172800,1265717500,20850,20850,20850,20850,0
|
|
20231027,172700,1265717500,20850,20850,20850,20850,0
|
|
20231027,172600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,172500,1265717500,20850,20850,20850,20850,0
|
|
20231027,172400,1265717500,20850,20850,20850,20850,0
|
|
20231027,172300,1265717500,20850,20850,20850,20850,0
|
|
20231027,172200,1265717500,20850,20850,20850,20850,0
|
|
20231027,172100,1265717500,20850,20850,20850,20850,0
|
|
20231027,172000,1265717500,20850,20850,20850,20850,0
|
|
20231027,171900,1265717500,20850,20850,20850,20850,0
|
|
20231027,171800,1265717500,20850,20850,20850,20850,0
|
|
20231027,171700,1265717500,20850,20850,20850,20850,0
|
|
20231027,171600,1265717500,20850,20850,20850,20850,0
|
|
20231027,171500,1265717500,20850,20850,20850,20850,0
|
|
20231027,171400,1265717500,20850,20850,20850,20850,0
|
|
20231027,171300,1265717500,20850,20850,20850,20850,0
|
|
20231027,171200,1265717500,20850,20850,20850,20850,0
|
|
20231027,171100,1265717500,20850,20850,20850,20850,0
|
|
20231027,171000,1265717500,20850,20850,20850,20850,0
|
|
20231027,170900,1265717500,20850,20850,20850,20850,0
|
|
20231027,170800,1265717500,20850,20850,20850,20850,0
|
|
20231027,170700,1265717500,20850,20850,20850,20850,0
|
|
20231027,170600,1265717500,20850,20850,20850,20850,0
|
|
20231027,170500,1265717500,20850,20850,20850,20850,0
|
|
20231027,170400,1265717500,20850,20850,20850,20850,0
|
|
20231027,170300,1265717500,20850,20850,20850,20850,0
|
|
20231027,170200,1265717500,20850,20850,20850,20850,0
|
|
20231027,170100,1265717500,20850,20850,20850,20850,0
|
|
20231027,170000,1265717500,20850,20850,20850,20850,0
|
|
20231027,165900,1265717500,20850,20850,20850,20850,0
|
|
20231027,165800,1265717500,20850,20850,20850,20850,0
|
|
20231027,165700,1265717500,20850,20850,20850,20850,0
|
|
20231027,165600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,165500,1265717500,20850,20850,20850,20850,0
|
|
20231027,165400,1265717500,20850,20850,20850,20850,0
|
|
20231027,165300,1265717500,20850,20850,20850,20850,0
|
|
20231027,165200,1265717500,20850,20850,20850,20850,0
|
|
20231027,165100,1265717500,20850,20850,20850,20850,0
|
|
20231027,165000,1265717500,20850,20850,20850,20850,0
|
|
20231027,164900,1265717500,20850,20850,20850,20850,0
|
|
20231027,164800,1265717500,20850,20850,20850,20850,0
|
|
20231027,164700,1265717500,20850,20850,20850,20850,0
|
|
20231027,164600,1265717500,20850,20850,20850,20850,0
|
|
20231027,164500,1265717500,20850,20850,20850,20850,0
|
|
20231027,164400,1265717500,20850,20850,20850,20850,0
|
|
20231027,164300,1265717500,20850,20850,20850,20850,0
|
|
20231027,164200,1265717500,20850,20850,20850,20850,0
|
|
20231027,164100,1265717500,20850,20850,20850,20850,0
|
|
20231027,164000,1265717500,20850,20850,20850,20850,0
|
|
20231027,163900,1265717500,20850,20850,20850,20850,0
|
|
20231027,163800,1265717500,20850,20850,20850,20850,0
|
|
20231027,163700,1265717500,20850,20850,20850,20850,0
|
|
20231027,163600,1265717500,20850,20850,20850,20850,0
|
|
20231027,163500,1265717500,20850,20850,20850,20850,0
|
|
20231027,163400,1265717500,20850,20850,20850,20850,0
|
|
20231027,163300,1265717500,20850,20850,20850,20850,0
|
|
20231027,163200,1265717500,20850,20850,20850,20850,0
|
|
20231027,163100,1265717500,20850,20850,20850,20850,0
|
|
20231027,163000,1265717500,20850,20850,20850,20850,0
|
|
20231027,162900,1265717500,20850,20850,20850,20850,0
|
|
20231027,162800,1265717500,20850,20850,20850,20850,0
|
|
20231027,162700,1265717500,20850,20850,20850,20850,0
|
|
20231027,162600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,162500,1265717500,20850,20850,20850,20850,0
|
|
20231027,162400,1265717500,20850,20850,20850,20850,0
|
|
20231027,162300,1265717500,20850,20850,20850,20850,0
|
|
20231027,162200,1265717500,20850,20850,20850,20850,0
|
|
20231027,162100,1265717500,20850,20850,20850,20850,0
|
|
20231027,162000,1265717500,20850,20850,20850,20850,0
|
|
20231027,161900,1265717500,20850,20850,20850,20850,0
|
|
20231027,161800,1265717500,20850,20850,20850,20850,0
|
|
20231027,161700,1265717500,20850,20850,20850,20850,0
|
|
20231027,161600,1265717500,20850,20850,20850,20850,0
|
|
20231027,161500,1265717500,20850,20850,20850,20850,0
|
|
20231027,161400,1265717500,20850,20850,20850,20850,0
|
|
20231027,161300,1265717500,20850,20850,20850,20850,0
|
|
20231027,161200,1265717500,20850,20850,20850,20850,0
|
|
20231027,161100,1265717500,20850,20850,20850,20850,0
|
|
20231027,161000,1265717500,20850,20850,20850,20850,0
|
|
20231027,160900,1265717500,20850,20850,20850,20850,0
|
|
20231027,160800,1265717500,20850,20850,20850,20850,0
|
|
20231027,160700,1265717500,20850,20850,20850,20850,0
|
|
20231027,160600,1265717500,20850,20850,20850,20850,0
|
|
20231027,160500,1265717500,20850,20850,20850,20850,0
|
|
20231027,160400,1265717500,20850,20850,20850,20850,0
|
|
20231027,160300,1265717500,20850,20850,20850,20850,0
|
|
20231027,160200,1265717500,20850,20850,20850,20850,0
|
|
20231027,160100,1265717500,20850,20850,20850,20850,0
|
|
20231027,160000,1265717500,20850,20850,20850,20850,0
|
|
20231027,155900,1265717500,20850,20850,20850,20850,0
|
|
20231027,155800,1265717500,20850,20850,20850,20850,0
|
|
20231027,155700,1265717500,20850,20850,20850,20850,0
|
|
20231027,155600,1265717500,20850,20850,20850,20850,2735
|
|
20231027,155500,1265717500,20850,20850,20850,20850,0
|
|
20231027,155400,1265717500,20850,20850,20850,20850,0
|
|
20231027,155300,1265717500,20850,20850,20850,20850,0
|
|
20231027,155200,1265717500,20850,20850,20850,20850,0
|
|
20231027,155100,1265717500,20850,20850,20850,20850,0
|
|
20231027,155000,1265717500,20850,20850,20850,20850,0
|
|
20231027,154900,1265717500,20850,20850,20850,20850,0
|
|
20231027,154800,1265717500,20850,20850,20850,20850,0
|
|
20231027,154700,1265717500,20850,20850,20850,20850,0
|
|
20231027,154600,1265717500,20850,20850,20850,20850,0
|
|
20231027,154500,1265717500,20850,20850,20850,20850,0
|
|
20231027,154400,1265717500,20850,20850,20850,20850,0
|
|
20231027,154300,1265717500,20850,20850,20850,20850,0
|
|
20231027,154200,1265717500,20850,20850,20850,20850,0
|
|
20231027,154100,1265717500,20850,20850,20850,20850,0
|
|
20231027,154000,1265717500,20850,20850,20850,20850,0
|
|
20231027,153900,1265717500,20850,20850,20850,20850,0
|
|
20231027,153800,1265717500,20850,20850,20850,20850,0
|
|
20231027,153700,1265717500,20850,20850,20850,20850,0
|
|
20231027,153600,1265717500,20850,20850,20850,20850,0
|
|
20231027,153500,1265717500,20850,20850,20850,20850,0
|
|
20231027,153400,1265717500,20850,20850,20850,20850,0
|
|
20231027,153300,1265717500,20850,20850,20850,20850,0
|
|
20231027,153200,1265717500,20850,20850,20850,20850,0
|
|
20231027,153100,1265717500,20850,20850,20850,20850,0
|
|
20231027,153000,1265717500,20850,20850,20850,20850,2735
|
|
20231027,152900,1208692750,20850,20850,20850,20850,0
|
|
20231027,152800,1208692750,20850,20850,20850,20850,0
|
|
20231027,152700,1208692750,20850,20850,20850,20850,0
|
|
20231027,152600,1208692750,20850,20850,20850,20850,0
|
|
20231027,152500,1208692750,20850,20850,20850,20850,0
|
|
20231027,152400,1208692750,20850,20850,20850,20850,0
|
|
20231027,152300,1208692750,20850,20850,20850,20850,0
|
|
20231027,152200,1208692750,20850,20850,20850,20850,0
|
|
20231027,152100,1208692750,20850,20850,20850,20850,0
|
|
20231027,152000,1208692750,20850,20850,20850,20850,0
|
|
20231027,151900,1208692750,20850,20850,20850,20850,269
|
|
20231027,151800,1203084100,20950,20950,20950,20900,236
|
|
20231027,151700,1198145200,20950,21000,21000,20850,432
|
|
20231027,151600,1189084700,21000,20950,21000,20900,513
|
|
20231027,151500,1178337450,20950,21000,21000,20850,475
|
|
20231027,151400,1168400550,21000,21000,21000,20900,359
|
|
20231027,151300,1160862650,21000,20950,21000,20950,498
|
|
20231027,151200,1150416300,21000,21000,21000,20950,859
|
|
20231027,151100,1132389450,20950,20950,21000,20950,377
|
|
20231027,151000,1124473150,21000,21000,21000,21000,490
|
|
20231027,150900,1114183150,21000,21000,21000,20900,561
|
|
20231027,150800,1102412000,20950,21000,21000,20950,484
|
|
20231027,150700,1092261800,20950,21000,21000,20950,606
|
|
20231027,150600,1079550700,21000,21000,21000,20950,558
|
|
20231027,150500,1067841900,21000,20950,21000,20950,416
|
|
20231027,150400,1059111600,21000,21000,21000,20950,514
|
|
20231027,150300,1048323150,21000,21000,21000,20950,477
|
|
20231027,150200,1038306650,21000,20900,21000,20900,448
|
|
20231027,150100,1028919650,20900,21000,21000,20900,446
|
|
20231027,150000,1019583250,21000,21000,21000,21000,526
|
|
20231027,145900,1008537250,21000,20950,21000,20950,480
|
|
20231027,145800,998477950,20950,20950,20950,20950,558
|
|
20231027,145700,986787850,20950,20950,20950,20900,521
|
|
20231027,145600,975872950,20950,20950,20950,20900,447
|
|
20231027,145500,966508350,20950,20950,20950,20850,559
|
|
20231027,145400,954799750,20950,20900,20950,20850,568
|
|
20231027,145300,942926800,20900,20850,20900,20800,252
|
|
20231027,145200,937671150,20850,20850,20850,20800,157
|
|
20231027,145100,934399100,20850,20850,20850,20800,144
|
|
20231027,145000,931396750,20850,20850,20850,20850,78
|
|
20231027,144900,929770450,20850,20850,20850,20800,132
|
|
20231027,144800,927018300,20850,20850,20850,20850,133
|
|
20231027,144700,924245250,20850,20850,20850,20800,132
|
|
20231027,144600,921494050,20850,20850,20850,20750,125
|
|
20231027,144500,918892250,20800,20850,20850,20800,126
|
|
20231027,144400,916265450,20850,20850,20850,20850,122
|
|
20231027,144300,913721750,20850,20850,20850,20800,136
|
|
20231027,144200,910886250,20800,20850,20850,20800,147
|
|
20231027,144100,907824750,20850,20850,20850,20800,127
|
|
20231027,144000,905177300,20800,20850,20850,20750,177
|
|
20231027,143900,901495400,20850,20850,20850,20700,221
|
|
20231027,143800,896902700,20850,20800,20850,20800,129
|
|
20231027,143700,894218250,20800,20800,20800,20800,79
|
|
20231027,143600,892575050,20800,20800,20800,20750,170
|
|
20231027,143500,889039100,20800,20850,20900,20750,818
|
|
20231027,143400,872031700,20900,20900,20900,20850,172
|
|
20231027,143300,868441600,20900,20900,20900,20850,114
|
|
20231027,143200,866059350,20850,20900,20900,20850,86
|
|
20231027,143100,864262900,20900,20900,20900,20850,163
|
|
20231027,143000,860858150,20900,20900,20900,20850,112
|
|
20231027,142900,858517700,20900,20900,20900,20850,89
|
|
20231027,142800,856658200,20900,20900,20900,20850,45
|
|
20231027,142700,855717850,20900,20900,20900,20850,86
|
|
20231027,142600,853920500,20900,20900,20900,20850,194
|
|
20231027,142500,849871350,20850,20850,20900,20850,77
|
|
20231027,142400,848262400,20900,20900,20900,20850,79
|
|
20231027,142300,846611400,20900,20950,20950,20900,25
|
|
20231027,142200,846087850,20950,20950,20950,20850,316
|
|
20231027,142100,839490700,20950,20950,20950,20900,74
|
|
20231027,142000,837940450,20950,20950,20950,20900,183
|
|
20231027,141900,834112500,20950,20950,20950,20950,47
|
|
20231027,141800,833127850,20950,20950,20950,20900,99
|
|
20231027,141700,831054600,20950,20950,20950,20900,70
|
|
20231027,141600,829588200,20950,20950,20950,20900,72
|
|
20231027,141500,828079900,20900,20950,20950,20900,108
|
|
20231027,141400,825818150,20950,20950,20950,20950,43
|
|
20231027,141300,824917300,20950,20950,20950,20950,63
|
|
20231027,141200,823597450,20950,20950,20950,20900,118
|
|
20231027,141100,821127250,20950,20950,20950,20950,81
|
|
20231027,141000,819430300,20950,20950,20950,20900,54
|
|
20231027,140900,818300000,20950,20900,20950,20850,136
|
|
20231027,140800,815453750,20950,20950,20950,20900,74
|
|
20231027,140700,813904300,20950,20950,20950,20900,84
|
|
20231027,140600,812144850,20950,20950,20950,20900,70
|
|
20231027,140500,810678550,20950,20900,20950,20850,48
|
|
20231027,140400,809673800,20950,20950,20950,20900,117
|
|
20231027,140300,807225300,20950,20950,20950,20900,104
|
|
20231027,140200,805047350,20950,20950,20950,20950,72
|
|
20231027,140100,803538950,20950,20950,20950,20900,84
|
|
20231027,140000,801780900,20950,20950,20950,20950,80
|
|
20231027,135900,800104900,20950,20950,20950,20900,81
|
|
20231027,135800,798408100,20950,20950,20950,20900,153
|
|
20231027,135700,795206650,20950,20850,20950,20850,77
|
|
20231027,135600,793593700,20850,20950,20950,20850,77
|
|
20231027,135500,791982800,20950,20850,20950,20850,107
|
|
20231027,135400,789746600,20950,20950,20950,20850,81
|
|
20231027,135300,788050900,20900,20950,20950,20850,127
|
|
20231027,135200,785395800,20950,20900,20950,20900,39
|
|
20231027,135100,784580050,20900,20950,20950,20850,193
|
|
20231027,135000,780547000,20850,20950,20950,20850,79
|
|
20231027,134900,778893700,20900,20950,20950,20900,131
|
|
20231027,134800,776153750,20950,20900,20950,20850,92
|
|
20231027,134700,774228550,20950,20900,20950,20900,48
|
|
20231027,134600,773223150,20950,20900,20950,20800,182
|
|
20231027,134500,769413500,20900,20900,20950,20850,107
|
|
20231027,134400,767175450,20950,20950,20950,20900,70
|
|
20231027,134300,765709750,20950,20900,20950,20850,100
|
|
20231027,134200,763618500,20900,20900,20900,20850,262
|
|
20231027,134100,758151750,20900,20900,20900,20900,74
|
|
20231027,134000,756605150,20900,20900,20900,20900,76
|
|
20231027,133900,755016750,20900,20900,20900,20850,58
|
|
20231027,133800,753804800,20850,20900,20900,20850,129
|
|
20231027,133700,751109450,20900,20900,20900,20850,72
|
|
20231027,133600,749604700,20900,20850,20900,20850,81
|
|
20231027,133500,747912550,20900,20850,20900,20800,97
|
|
20231027,133400,745886800,20850,20900,20900,20800,59
|
|
20231027,133300,744655150,20900,20900,20900,20800,111
|
|
20231027,133200,742339000,20850,20800,20900,20800,71
|
|
20231027,133100,740856750,20850,20850,20850,20850,240
|
|
20231027,133000,735852750,20850,20850,20850,20850,65
|
|
20231027,132900,734497500,20850,20850,20850,20850,61
|
|
20231027,132800,733225650,20850,20850,20850,20850,77
|
|
20231027,132700,731620200,20800,20800,20800,20800,55
|
|
20231027,132600,730476200,20800,20800,20800,20750,93
|
|
20231027,132500,728543050,20800,20800,20800,20800,3
|
|
20231027,132400,728480650,20800,20800,20800,20800,64
|
|
20231027,132300,727149450,20800,20700,20800,20700,172
|
|
20231027,132200,723578550,20700,20650,20700,20650,200
|
|
20231027,132100,719448300,20650,20650,20650,20650,39
|
|
20231027,132000,718642950,20650,20650,20650,20550,150
|
|
20231027,131900,715552400,20650,20650,20650,20600,65
|
|
20231027,131800,714211150,20650,20800,20800,20500,1938
|
|
20231027,131700,674307650,20800,20750,20800,20700,214
|
|
20231027,131600,669871450,20800,20800,20800,20750,31
|
|
20231027,131500,669227350,20800,20800,20800,20800,52
|
|
20231027,131400,668145750,20800,20850,20850,20800,54
|
|
20231027,131300,667022350,20800,20850,20850,20800,57
|
|
20231027,131200,665834550,20850,20850,20850,20750,57
|
|
20231027,131100,664646750,20850,20800,20850,20800,17
|
|
20231027,131000,664292350,20800,20850,20850,20800,36
|
|
20231027,130900,663541900,20800,20800,20850,20800,309
|
|
20231027,130800,657099700,20800,20800,20850,20800,282
|
|
20231027,130700,651232500,20800,20800,20800,20800,49
|
|
20231027,130600,650213300,20800,20750,20800,20750,28
|
|
20231027,130500,649631450,20800,20700,20800,20700,66
|
|
20231027,130400,648261600,20800,20750,20800,20700,53
|
|
20231027,130300,647161950,20750,20700,20750,20700,445
|
|
20231027,130200,637949800,20700,20700,20700,20700,22
|
|
20231027,130100,637494400,20700,20750,20750,20650,67
|
|
20231027,130000,636107900,20750,20750,20750,20650,144
|
|
20231027,125900,633126400,20750,20750,20750,20700,176
|
|
20231027,125800,629479650,20750,20750,20750,20750,43
|
|
20231027,125700,628587400,20750,20750,20750,20700,152
|
|
20231027,125600,625433900,20750,20700,20750,20700,41
|
|
20231027,125500,624583500,20750,20750,20750,20650,48
|
|
20231027,125400,623587850,20750,20750,20750,20750,63
|
|
20231027,125300,622280600,20750,20750,20750,20650,52
|
|
20231027,125200,621204200,20700,20750,20750,20700,49
|
|
20231027,125100,620187650,20750,20750,20750,20700,440
|
|
20231027,125000,611077300,20750,20800,20800,20700,392
|
|
20231027,124900,602946400,20800,20800,20800,20750,75
|
|
20231027,124800,601387750,20800,20800,20800,20750,62
|
|
20231027,124700,600100150,20800,20800,20800,20800,43
|
|
20231027,124600,599205750,20800,20800,20800,20800,55
|
|
20231027,124500,598061750,20800,20800,20850,20800,45
|
|
20231027,124400,597125300,20800,20800,20850,20800,55
|
|
20231027,124300,595980850,20850,20900,20900,20800,820
|
|
20231027,124200,578922050,20900,20850,20900,20850,48
|
|
20231027,124100,577919100,20850,20900,20900,20850,97
|
|
20231027,124000,575894900,20900,20900,20900,20850,42
|
|
20231027,123900,575017200,20850,20900,20900,20850,590
|
|
20231027,123800,562715100,20850,20850,20850,20850,530
|
|
20231027,123700,551664600,20850,20850,20850,20850,44
|
|
20231027,123600,550747200,20850,20850,20850,20850,45
|
|
20231027,123500,549808950,20850,20850,20850,20850,19
|
|
20231027,123400,549412800,20850,20850,20850,20850,48
|
|
20231027,123300,548412000,20850,20850,20850,20850,53
|
|
20231027,123200,547306950,20850,20850,20900,20850,42
|
|
20231027,123100,546431000,20850,20850,20900,20850,131
|
|
20231027,123000,543698000,20900,20900,20900,20900,24
|
|
20231027,122900,543196400,20900,20900,20900,20850,50
|
|
20231027,122800,542151600,20900,20950,20950,20850,169
|
|
20231027,122700,538625000,20950,20950,20950,20900,45
|
|
20231027,122600,537682300,20950,20900,20950,20900,19
|
|
20231027,122500,537284750,20900,20950,20950,20900,46
|
|
20231027,122400,536321350,20950,20900,20950,20900,40
|
|
20231027,122300,535483450,20950,20950,20950,20900,52
|
|
20231027,122200,534394350,20950,20950,20950,20850,150
|
|
20231027,122100,531258700,20950,20950,20950,20950,11
|
|
20231027,122000,531028250,20950,20900,20950,20900,48
|
|
20231027,121900,530025000,20900,20900,20950,20900,49
|
|
20231027,121800,529000700,20900,20900,20900,20900,61
|
|
20231027,121700,527725800,20950,20950,20950,20900,12
|
|
20231027,121600,527474550,20950,20900,20950,20850,245
|
|
20231027,121500,522357000,20950,20950,20950,20900,53
|
|
20231027,121400,521247000,20900,20900,20900,20850,976
|
|
20231027,121300,500848700,20900,20900,20900,20800,56
|
|
20231027,121200,499679350,20900,20950,20950,20850,41
|
|
20231027,121100,498822800,20850,20950,20950,20850,98
|
|
20231027,121000,496773900,20950,20900,20950,20850,41
|
|
20231027,120900,495916750,20950,20850,20950,20800,1190
|
|
20231027,120800,471115000,20900,21000,21000,20850,1736
|
|
20231027,120700,434843650,21000,21100,21100,21000,33
|
|
20231027,120600,434149050,21100,21100,21100,21000,62
|
|
20231027,120500,432841200,21050,21100,21100,21000,69
|
|
20231027,120400,431387250,21050,21100,21100,21050,54
|
|
20231027,120300,430248350,21100,21050,21100,21050,44
|
|
20231027,120200,429320750,21100,21100,21100,21100,40
|
|
20231027,120100,428476750,21050,21050,21100,21050,47
|
|
20231027,120000,427487100,21050,21100,21100,21050,89
|
|
20231027,115900,425612050,21100,21100,21100,21050,5
|
|
20231027,115800,425506600,21100,21100,21100,21050,60
|
|
20231027,115700,424241150,21100,21100,21100,21050,81
|
|
20231027,115600,422532150,21100,21100,21100,20950,133
|
|
20231027,115500,419737050,21100,21000,21100,21000,33
|
|
20231027,115400,419041000,21100,21100,21100,21000,52
|
|
20231027,115300,417946200,21100,21050,21100,21050,56
|
|
20231027,115200,416765300,21050,21050,21050,21050,48
|
|
20231027,115100,415754900,21050,21050,21050,21000,102
|
|
20231027,115000,413610800,21050,21050,21100,21050,24
|
|
20231027,114900,413105550,21050,21050,21050,21000,77
|
|
20231027,114800,411486700,21050,21050,21050,21050,47
|
|
20231027,114700,410497350,21050,21150,21150,21000,379
|
|
20231027,114600,402535200,21150,21100,21150,21100,46
|
|
20231027,114500,401564500,21100,21100,21100,21100,20
|
|
20231027,114400,401142500,21100,21100,21100,21100,37
|
|
20231027,114300,400361800,21100,21100,21100,21050,57
|
|
20231027,114200,399159700,21100,21100,21100,21050,62
|
|
20231027,114100,397851850,21100,21100,21100,21100,14
|
|
20231027,114000,397556450,21100,21100,21100,21000,75
|
|
20231027,113900,395976100,21050,21150,21150,21050,44
|
|
20231027,113800,395046000,21150,21100,21150,21050,177
|
|
20231027,113700,391313200,21150,21100,21150,21050,277
|
|
20231027,113600,385468500,21100,21150,21150,21050,19
|
|
20231027,113500,385067650,21150,21150,21150,21050,45
|
|
20231027,113400,384116800,21150,21150,21150,21150,45
|
|
20231027,113300,383165050,21150,21150,21150,21050,408
|
|
20231027,113200,374568850,21200,21150,21200,21150,35
|
|
20231027,113100,373828350,21150,21150,21150,21100,100
|
|
20231027,113000,371716350,21150,21100,21150,21100,72
|
|
20231027,112900,370194750,21150,21200,21200,21150,48
|
|
20231027,112800,369177600,21200,21150,21200,21100,97
|
|
20231027,112700,367128950,21150,21150,21150,21150,24
|
|
20231027,112600,366621350,21100,21100,21200,21100,178
|
|
20231027,112500,362860900,21150,21150,21200,21150,39
|
|
20231027,112400,362034350,21200,21150,21200,21100,56
|
|
20231027,112300,360847850,21200,21150,21200,21150,10
|
|
20231027,112200,360635950,21150,21150,21150,21150,61
|
|
20231027,112100,359345800,21150,21200,21200,21150,83
|
|
20231027,112000,357590250,21200,21250,21250,21150,142
|
|
20231027,111900,354583100,21250,21150,21250,21150,289
|
|
20231027,111800,348457350,21150,21150,21200,21000,827
|
|
20231027,111700,330998850,21150,21150,21150,21150,45
|
|
20231027,111600,330047100,21150,21100,21150,21100,53
|
|
20231027,111500,328927000,21100,21100,21150,21100,81
|
|
20231027,111400,327215500,21100,21150,21150,21100,25
|
|
20231027,111300,326687750,21100,21150,21150,21100,112
|
|
20231027,111200,324322800,21100,21150,21150,21100,58
|
|
20231027,111100,323096550,21150,21150,21150,21100,171
|
|
20231027,111000,319486000,21150,21150,21150,21100,55
|
|
20231027,110900,318323450,21150,21150,21150,21150,16
|
|
20231027,110800,317985050,21150,21150,21150,21100,67
|
|
20231027,110700,316569000,21150,21150,21150,21100,86
|
|
20231027,110600,314750200,21150,21100,21150,21100,136
|
|
20231027,110500,311878900,21150,21150,21150,21100,24
|
|
20231027,110400,311371700,21100,21150,21150,21100,68
|
|
20231027,110300,309934100,21150,21150,21150,21150,39
|
|
20231027,110200,309109250,21150,21150,21150,21100,45
|
|
20231027,110100,308157650,21150,21150,21150,21100,49
|
|
20231027,110000,307121350,21150,21100,21150,21100,26
|
|
20231027,105900,306571900,21100,21100,21100,21100,42
|
|
20231027,105800,305685700,21100,21100,21100,21100,40
|
|
20231027,105700,304841700,21100,21050,21100,21050,81
|
|
20231027,105600,303133400,21100,21100,21100,21100,38
|
|
20231027,105500,302331600,21100,21100,21100,21100,10
|
|
20231027,105400,302120600,21100,21100,21100,21100,55
|
|
20231027,105300,300960100,21100,21050,21100,21000,107
|
|
20231027,105200,298707300,21050,21100,21100,21050,70
|
|
20231027,105100,297232850,21100,21100,21100,21100,15
|
|
20231027,105000,296916350,21050,21050,21050,21050,50
|
|
20231027,104900,295863850,21000,20950,21000,20950,185
|
|
20231027,104800,291979050,20950,20950,21000,20900,85
|
|
20231027,104700,290197000,20900,20950,20950,20900,44
|
|
20231027,104600,289275400,20950,20950,21000,20950,34
|
|
20231027,104500,288561950,21000,20900,21000,20900,47
|
|
20231027,104400,287576300,21000,20950,21000,20900,361
|
|
20231027,104300,280015750,20950,21000,21000,20950,94
|
|
20231027,104200,278042200,21000,21000,21000,20950,16
|
|
20231027,104100,277706250,21000,21000,21000,20950,97
|
|
20231027,104000,275673250,21000,21000,21000,21000,10
|
|
20231027,103900,275463250,21000,20950,21000,20950,454
|
|
20231027,103800,265951750,20950,20950,20950,20950,0
|
|
20231027,103700,265951750,20950,20950,20950,20950,13
|
|
20231027,103600,265679400,20950,20900,20950,20850,79
|
|
20231027,103500,264028000,20900,20900,20900,20900,16
|
|
20231027,103400,263693600,20950,20950,20950,20950,13
|
|
20231027,103300,263421250,20950,20950,20950,20900,252
|
|
20231027,103200,258151850,20950,20950,20950,20950,21
|
|
20231027,103100,257711900,20950,20950,20950,20850,242
|
|
20231027,103000,252658300,20950,21000,21000,20950,40
|
|
20231027,102900,251820050,21000,20950,21000,20950,27
|
|
20231027,102800,251254350,20950,21050,21050,20950,196
|
|
20231027,102700,247147300,21050,21050,21050,21050,11
|
|
20231027,102600,246915750,21050,21050,21050,21050,16
|
|
20231027,102500,246578950,21000,21000,21050,21000,225
|
|
20231027,102400,241853300,21000,21050,21050,21000,71
|
|
20231027,102300,240358950,21100,21100,21100,21050,8
|
|
20231027,102200,240190200,21050,21150,21150,21050,117
|
|
20231027,102100,237723700,21150,21150,21150,21100,173
|
|
20231027,102000,234065000,21150,21150,21150,21100,286
|
|
20231027,101900,228030100,21150,21100,21150,21100,71
|
|
20231027,101800,226531550,21100,21100,21100,21100,131
|
|
20231027,101700,223767450,21100,21100,21100,21050,41
|
|
20231027,101600,222903850,21100,21100,21100,21100,14
|
|
20231027,101500,222608450,21050,21100,21100,21050,59
|
|
20231027,101400,221365900,21100,21100,21100,21050,80
|
|
20231027,101300,219680400,21150,21150,21150,21100,47
|
|
20231027,101200,218687600,21150,21150,21150,21150,3
|
|
20231027,101100,218624150,21150,21150,21150,21150,18
|
|
20231027,101000,218243450,21150,21150,21150,21150,6
|
|
20231027,100900,218116550,21150,21150,21150,21150,19
|
|
20231027,100800,217714700,21150,21150,21150,21150,3
|
|
20231027,100700,217651250,21150,21150,21150,21150,24
|
|
20231027,100600,217143650,21150,21150,21150,21150,9
|
|
20231027,100500,216953300,21150,21100,21150,21100,42
|
|
20231027,100400,216066000,21150,21150,21150,21150,8
|
|
20231027,100300,215896800,21150,21150,21150,21150,11
|
|
20231027,100200,215664150,21150,21050,21150,21050,64
|
|
20231027,100100,214316550,21150,21150,21150,21150,7
|
|
20231027,100000,214168500,21150,21050,21150,21000,93
|
|
20231027,095900,212212000,21100,21100,21100,21100,2
|
|
20231027,095800,212169800,21000,21000,21000,21000,49
|
|
20231027,095700,211140800,21000,21150,21150,21000,67
|
|
20231027,095600,209729300,21150,21150,21150,21050,14
|
|
20231027,095500,209433800,21150,21200,21200,21050,99
|
|
20231027,095400,207341950,21200,21200,21200,21200,10
|
|
20231027,095300,207129950,21150,21150,21150,21100,259
|
|
20231027,095200,201652350,21150,21100,21150,21100,5
|
|
20231027,095100,201546800,21150,21150,21150,21100,20
|
|
20231027,095000,201124500,21150,21150,21150,21100,22
|
|
20231027,094900,200659400,21150,21150,21150,21100,101
|
|
20231027,094800,198526600,21150,21150,21150,21100,13
|
|
20231027,094700,198251900,21150,21150,21150,21100,8
|
|
20231027,094600,198082900,21150,21150,21150,21100,18
|
|
20231027,094500,197702400,21150,21050,21150,21050,1485
|
|
20231027,094400,166428400,21050,21000,21050,21000,48
|
|
20231027,094300,165420150,21050,21050,21050,21050,25
|
|
20231027,094200,164893900,21050,21050,21050,21000,12
|
|
20231027,094100,164641500,21050,21050,21050,20950,58
|
|
20231027,094000,163423700,21000,21050,21050,21000,24
|
|
20231027,093900,162918750,21050,21000,21050,21000,17
|
|
20231027,093800,162561150,21050,21000,21050,21000,18
|
|
20231027,093700,162182800,21000,21050,21050,21000,11
|
|
20231027,093600,161951500,21000,21100,21100,21000,10
|
|
20231027,093500,161741150,21100,21100,21100,21000,45
|
|
20231027,093400,160792200,21100,21050,21100,21000,8
|
|
20231027,093300,160623750,21100,21000,21100,21000,18
|
|
20231027,093200,160244350,21000,21000,21000,21000,23
|
|
20231027,093100,159761350,21000,21000,21100,21000,130
|
|
20231027,093000,157031150,21000,20950,21000,20900,257
|
|
20231027,092900,151642600,20950,21000,21000,20850,37
|
|
20231027,092800,150867700,20900,20900,21050,20850,737
|
|
20231027,092700,135458000,20900,20800,20900,20800,248
|
|
20231027,092600,130292800,20800,20800,20900,20800,528
|
|
20231027,092500,119289100,20800,20900,20900,20800,42
|
|
20231027,092400,118412500,20900,20950,21050,20800,1009
|
|
20231027,092300,97324800,21000,21000,21000,20950,14
|
|
20231027,092200,97031000,21050,21050,21050,21000,432
|
|
20231027,092100,87957450,21100,21100,21100,21100,52
|
|
20231027,092000,86860250,21050,21150,21150,21050,14
|
|
20231027,091900,86564550,21150,21000,21150,21000,156
|
|
20231027,091800,83288400,21200,21000,21200,21000,5
|
|
20231027,091700,83183200,21200,21100,21200,21000,50
|
|
20231027,091600,82128500,21000,21000,21000,21000,269
|
|
20231027,091500,76479500,21100,21250,21250,21000,216
|
|
20231027,091400,71927350,21050,21100,21100,21050,46
|
|
20231027,091300,70957000,21100,21150,21150,20950,870
|
|
20231027,091200,52602050,21250,21200,21250,21150,26
|
|
20231027,091100,52051250,21200,21150,21250,21150,132
|
|
20231027,091000,49250700,21200,21200,21200,21200,460
|
|
20231027,090900,39498700,21150,21200,21200,21150,61
|
|
20231027,090800,38205750,21200,21250,21250,21150,8
|
|
20231027,090700,38036250,21150,21200,21200,21150,84
|
|
20231027,090600,36255650,21250,21200,21250,21100,99
|
|
20231027,090500,34156850,21200,21250,21400,21200,341
|
|
20231027,090400,26901100,21300,21250,21300,21200,247
|
|
20231027,090300,21649900,21250,21300,21300,21200,85
|
|
20231027,090200,19839950,21200,21250,21250,21200,7
|
|
20231027,090100,19691450,21250,21400,21400,21250,232
|
|
20231027,090000,14746300,21400,21500,21500,21400,685
|