575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183200,25677606750,30700,30700,30700,30700,13085
|
|
20231019,183100,25677606750,30700,30700,30700,30700,0
|
|
20231019,183000,25677606750,30700,30700,30700,30700,0
|
|
20231019,182900,25677606750,30700,30700,30700,30700,0
|
|
20231019,182800,25677606750,30700,30700,30700,30700,0
|
|
20231019,182700,25677606750,30700,30700,30700,30700,0
|
|
20231019,182600,25677606750,30700,30700,30700,30700,0
|
|
20231019,182500,25677606750,30700,30700,30700,30700,0
|
|
20231019,182400,25677606750,30700,30700,30700,30700,0
|
|
20231019,182300,25677606750,30700,30700,30700,30700,0
|
|
20231019,182200,25677606750,30700,30700,30700,30700,0
|
|
20231019,182100,25677606750,30700,30700,30700,30700,0
|
|
20231019,182000,25677606750,30700,30700,30700,30700,0
|
|
20231019,181900,25677606750,30700,30700,30700,30700,0
|
|
20231019,181800,25677606750,30700,30700,30700,30700,0
|
|
20231019,181700,25677606750,30700,30700,30700,30700,0
|
|
20231019,181600,25677606750,30700,30700,30700,30700,0
|
|
20231019,181500,25677606750,30700,30700,30700,30700,0
|
|
20231019,181400,25677606750,30700,30700,30700,30700,0
|
|
20231019,181300,25677606750,30700,30700,30700,30700,0
|
|
20231019,181200,25677606750,30700,30700,30700,30700,0
|
|
20231019,181100,25677606750,30700,30700,30700,30700,0
|
|
20231019,181000,25677606750,30700,30700,30700,30700,0
|
|
20231019,180900,25677606750,30700,30700,30700,30700,0
|
|
20231019,180800,25677606750,30700,30700,30700,30700,0
|
|
20231019,180700,25677606750,30700,30700,30700,30700,0
|
|
20231019,180600,25677606750,30700,30700,30700,30700,0
|
|
20231019,180500,25677606750,30700,30700,30700,30700,0
|
|
20231019,180400,25677606750,30700,30700,30700,30700,0
|
|
20231019,180300,25677606750,30700,30700,30700,30700,0
|
|
20231019,180200,25677606750,30700,30700,30700,30700,13085
|
|
20231019,180100,25677606750,30700,30700,30700,30700,0
|
|
20231019,180000,25677606750,30700,30700,30700,30700,0
|
|
20231019,175900,25677606750,30700,30700,30700,30700,0
|
|
20231019,175800,25677606750,30700,30700,30700,30700,0
|
|
20231019,175700,25677606750,30700,30700,30700,30700,0
|
|
20231019,175600,25677606750,30700,30700,30700,30700,0
|
|
20231019,175500,25677606750,30700,30700,30700,30700,0
|
|
20231019,175400,25677606750,30700,30700,30700,30700,0
|
|
20231019,175300,25677606750,30700,30700,30700,30700,0
|
|
20231019,175200,25677606750,30700,30700,30700,30700,0
|
|
20231019,175100,25677606750,30700,30700,30700,30700,0
|
|
20231019,175000,25677606750,30700,30700,30700,30700,0
|
|
20231019,174900,25677606750,30700,30700,30700,30700,0
|
|
20231019,174800,25677606750,30700,30700,30700,30700,0
|
|
20231019,174700,25677606750,30700,30700,30700,30700,0
|
|
20231019,174600,25677606750,30700,30700,30700,30700,0
|
|
20231019,174500,25677606750,30700,30700,30700,30700,0
|
|
20231019,174400,25677606750,30700,30700,30700,30700,0
|
|
20231019,174300,25677606750,30700,30700,30700,30700,0
|
|
20231019,174200,25677606750,30700,30700,30700,30700,0
|
|
20231019,174100,25677606750,30700,30700,30700,30700,0
|
|
20231019,174000,25677606750,30700,30700,30700,30700,0
|
|
20231019,173900,25677606750,30700,30700,30700,30700,0
|
|
20231019,173800,25677606750,30700,30700,30700,30700,0
|
|
20231019,173700,25677606750,30700,30700,30700,30700,0
|
|
20231019,173600,25677606750,30700,30700,30700,30700,0
|
|
20231019,173500,25677606750,30700,30700,30700,30700,0
|
|
20231019,173400,25677606750,30700,30700,30700,30700,0
|
|
20231019,173300,25677606750,30700,30700,30700,30700,0
|
|
20231019,173200,25677606750,30700,30700,30700,30700,13085
|
|
20231019,173100,25677606750,30700,30700,30700,30700,0
|
|
20231019,173000,25677606750,30700,30700,30700,30700,0
|
|
20231019,172900,25677606750,30700,30700,30700,30700,0
|
|
20231019,172800,25677606750,30700,30700,30700,30700,0
|
|
20231019,172700,25677606750,30700,30700,30700,30700,0
|
|
20231019,172600,25677606750,30700,30700,30700,30700,0
|
|
20231019,172500,25677606750,30700,30700,30700,30700,0
|
|
20231019,172400,25677606750,30700,30700,30700,30700,0
|
|
20231019,172300,25677606750,30700,30700,30700,30700,0
|
|
20231019,172200,25677606750,30700,30700,30700,30700,0
|
|
20231019,172100,25677606750,30700,30700,30700,30700,0
|
|
20231019,172000,25677606750,30700,30700,30700,30700,0
|
|
20231019,171900,25677606750,30700,30700,30700,30700,0
|
|
20231019,171800,25677606750,30700,30700,30700,30700,0
|
|
20231019,171700,25677606750,30700,30700,30700,30700,0
|
|
20231019,171600,25677606750,30700,30700,30700,30700,0
|
|
20231019,171500,25677606750,30700,30700,30700,30700,0
|
|
20231019,171400,25677606750,30700,30700,30700,30700,0
|
|
20231019,171300,25677606750,30700,30700,30700,30700,0
|
|
20231019,171200,25677606750,30700,30700,30700,30700,0
|
|
20231019,171100,25677606750,30700,30700,30700,30700,0
|
|
20231019,171000,25677606750,30700,30700,30700,30700,0
|
|
20231019,170900,25677606750,30700,30700,30700,30700,0
|
|
20231019,170800,25677606750,30700,30700,30700,30700,0
|
|
20231019,170700,25677606750,30700,30700,30700,30700,0
|
|
20231019,170600,25677606750,30700,30700,30700,30700,0
|
|
20231019,170500,25677606750,30700,30700,30700,30700,0
|
|
20231019,170400,25677606750,30700,30700,30700,30700,0
|
|
20231019,170300,25677606750,30700,30700,30700,30700,0
|
|
20231019,170200,25677606750,30700,30700,30700,30700,13085
|
|
20231019,170100,25677606750,30700,30700,30700,30700,0
|
|
20231019,170000,25677606750,30700,30700,30700,30700,0
|
|
20231019,165900,25677606750,30700,30700,30700,30700,0
|
|
20231019,165800,25677606750,30700,30700,30700,30700,0
|
|
20231019,165700,25677606750,30700,30700,30700,30700,0
|
|
20231019,165600,25677606750,30700,30700,30700,30700,0
|
|
20231019,165500,25677606750,30700,30700,30700,30700,0
|
|
20231019,165400,25677606750,30700,30700,30700,30700,0
|
|
20231019,165300,25677606750,30700,30700,30700,30700,0
|
|
20231019,165200,25677606750,30700,30700,30700,30700,0
|
|
20231019,165100,25677606750,30700,30700,30700,30700,0
|
|
20231019,165000,25677606750,30700,30700,30700,30700,0
|
|
20231019,164900,25677606750,30700,30700,30700,30700,0
|
|
20231019,164800,25677606750,30700,30700,30700,30700,0
|
|
20231019,164700,25677606750,30700,30700,30700,30700,0
|
|
20231019,164600,25677606750,30700,30700,30700,30700,0
|
|
20231019,164500,25677606750,30700,30700,30700,30700,0
|
|
20231019,164400,25677606750,30700,30700,30700,30700,0
|
|
20231019,164300,25677606750,30700,30700,30700,30700,0
|
|
20231019,164200,25677606750,30700,30700,30700,30700,0
|
|
20231019,164100,25677606750,30700,30700,30700,30700,0
|
|
20231019,164000,25677606750,30700,30700,30700,30700,0
|
|
20231019,163900,25677606750,30700,30700,30700,30700,0
|
|
20231019,163800,25677606750,30700,30700,30700,30700,0
|
|
20231019,163700,25677606750,30700,30700,30700,30700,0
|
|
20231019,163600,25677606750,30700,30700,30700,30700,0
|
|
20231019,163500,25677606750,30700,30700,30700,30700,0
|
|
20231019,163400,25677606750,30700,30700,30700,30700,0
|
|
20231019,163300,25677606750,30700,30700,30700,30700,0
|
|
20231019,163200,25677606750,30700,30700,30700,30700,13085
|
|
20231019,163100,25677606750,30700,30700,30700,30700,0
|
|
20231019,163000,25677606750,30700,30700,30700,30700,0
|
|
20231019,162900,25677606750,30700,30700,30700,30700,0
|
|
20231019,162800,25677606750,30700,30700,30700,30700,0
|
|
20231019,162700,25677606750,30700,30700,30700,30700,0
|
|
20231019,162600,25677606750,30700,30700,30700,30700,0
|
|
20231019,162500,25677606750,30700,30700,30700,30700,0
|
|
20231019,162400,25677606750,30700,30700,30700,30700,0
|
|
20231019,162300,25677606750,30700,30700,30700,30700,0
|
|
20231019,162200,25677606750,30700,30700,30700,30700,0
|
|
20231019,162100,25677606750,30700,30700,30700,30700,0
|
|
20231019,162000,25677606750,30700,30700,30700,30700,0
|
|
20231019,161900,25677606750,30700,30700,30700,30700,0
|
|
20231019,161800,25677606750,30700,30700,30700,30700,0
|
|
20231019,161700,25677606750,30700,30700,30700,30700,0
|
|
20231019,161600,25677606750,30700,30700,30700,30700,0
|
|
20231019,161500,25677606750,30700,30700,30700,30700,0
|
|
20231019,161400,25677606750,30700,30700,30700,30700,0
|
|
20231019,161300,25677606750,30700,30700,30700,30700,0
|
|
20231019,161200,25677606750,30700,30700,30700,30700,0
|
|
20231019,161100,25677606750,30700,30700,30700,30700,0
|
|
20231019,161000,25677606750,30700,30700,30700,30700,0
|
|
20231019,160900,25677606750,30700,30700,30700,30700,0
|
|
20231019,160800,25677606750,30700,30700,30700,30700,0
|
|
20231019,160700,25677606750,30700,30700,30700,30700,0
|
|
20231019,160600,25677606750,30700,30700,30700,30700,0
|
|
20231019,160500,25677606750,30700,30700,30700,30700,0
|
|
20231019,160400,25677606750,30700,30700,30700,30700,0
|
|
20231019,160300,25677606750,30700,30700,30700,30700,0
|
|
20231019,160200,25677606750,30700,30700,30700,30700,13085
|
|
20231019,160100,25677606750,30700,30700,30700,30700,0
|
|
20231019,160000,25677606750,30700,30700,30700,30700,0
|
|
20231019,155900,25677606750,30700,30700,30700,30700,0
|
|
20231019,155800,25677606750,30700,30700,30700,30700,0
|
|
20231019,155700,25677606750,30700,30700,30700,30700,0
|
|
20231019,155600,25677606750,30700,30700,30700,30700,0
|
|
20231019,155500,25677606750,30700,30700,30700,30700,0
|
|
20231019,155400,25677606750,30700,30700,30700,30700,0
|
|
20231019,155300,25677606750,30700,30700,30700,30700,0
|
|
20231019,155200,25677606750,30700,30700,30700,30700,0
|
|
20231019,155100,25677606750,30700,30700,30700,30700,0
|
|
20231019,155000,25677606750,30700,30700,30700,30700,0
|
|
20231019,154900,25677606750,30700,30700,30700,30700,0
|
|
20231019,154800,25677606750,30700,30700,30700,30700,0
|
|
20231019,154700,25677606750,30700,30700,30700,30700,0
|
|
20231019,154600,25677606750,30700,30700,30700,30700,0
|
|
20231019,154500,25677606750,30700,30700,30700,30700,0
|
|
20231019,154400,25677606750,30700,30700,30700,30700,0
|
|
20231019,154300,25677606750,30700,30700,30700,30700,0
|
|
20231019,154200,25677606750,30700,30700,30700,30700,0
|
|
20231019,154100,25677606750,30700,30700,30700,30700,0
|
|
20231019,154000,25677606750,30700,30700,30700,30700,0
|
|
20231019,153900,25677606750,30700,30700,30700,30700,0
|
|
20231019,153800,25677606750,30700,30700,30700,30700,0
|
|
20231019,153700,25677606750,30700,30700,30700,30700,0
|
|
20231019,153600,25677606750,30700,30700,30700,30700,0
|
|
20231019,153500,25677606750,30700,30700,30700,30700,0
|
|
20231019,153400,25677606750,30700,30700,30700,30700,0
|
|
20231019,153300,25677606750,30700,30700,30700,30700,0
|
|
20231019,153200,25677606750,30700,30700,30700,30700,13085
|
|
20231019,153100,25677606750,30700,30700,30700,30700,0
|
|
20231019,153000,25677606750,30700,30700,30700,30700,13085
|
|
20231019,152900,25275897250,30650,30650,30650,30650,0
|
|
20231019,152800,25275897250,30650,30650,30650,30650,0
|
|
20231019,152700,25275897250,30650,30650,30650,30650,0
|
|
20231019,152600,25275897250,30650,30650,30650,30650,0
|
|
20231019,152500,25275897250,30650,30650,30650,30650,0
|
|
20231019,152400,25275897250,30650,30650,30650,30650,0
|
|
20231019,152300,25275897250,30650,30650,30650,30650,0
|
|
20231019,152200,25275897250,30650,30650,30650,30650,0
|
|
20231019,152100,25275897250,30650,30650,30650,30650,0
|
|
20231019,152000,25275897250,30650,30650,30650,30650,0
|
|
20231019,151900,25275897250,30650,30750,30850,30650,950
|
|
20231019,151800,25246657450,30800,30900,30900,30650,1849
|
|
20231019,151700,25189802100,30750,30650,30900,30650,1579
|
|
20231019,151600,25141139350,30650,30750,30800,30650,1262
|
|
20231019,151500,25102322050,30700,30850,30850,30600,2225
|
|
20231019,151400,25034054250,30850,30850,30850,30650,1620
|
|
20231019,151300,24984218300,30850,30800,30900,30800,229
|
|
20231019,151200,24977149150,30850,30850,30850,30800,234
|
|
20231019,151100,24969933700,30850,30850,30900,30650,3594
|
|
20231019,151000,24859377400,30900,30850,30900,30850,554
|
|
20231019,150900,24842265600,30900,30800,30900,30800,654
|
|
20231019,150800,24822105300,30800,31000,31000,30800,603
|
|
20231019,150700,24803482250,31000,30950,31050,30900,1460
|
|
20231019,150600,24758309250,31000,31100,31100,30950,2298
|
|
20231019,150500,24687082250,31100,30850,31100,30800,7831
|
|
20231019,150400,24444796750,30800,30800,30850,30800,173
|
|
20231019,150300,24439463300,30800,30900,30900,30800,1051
|
|
20231019,150200,24407045600,30900,30800,30900,30800,2431
|
|
20231019,150100,24331976050,30800,30800,30800,30750,800
|
|
20231019,150000,24307340450,30800,30850,30850,30700,721
|
|
20231019,145900,24285183200,30850,30800,30850,30800,728
|
|
20231019,145800,24262747400,30850,30850,30850,30850,763
|
|
20231019,145700,24239208850,30850,30900,30900,30800,945
|
|
20231019,145600,24210025200,30850,30850,30900,30850,573
|
|
20231019,145500,24192324850,30850,30900,30900,30850,1083
|
|
20231019,145400,24158867700,30900,30850,30900,30800,956
|
|
20231019,145300,24129367650,30850,30850,30850,30800,1234
|
|
20231019,145200,24091302200,30850,30750,30850,30750,1320
|
|
20231019,145100,24050679350,30750,30650,30750,30650,1414
|
|
20231019,145000,24007257800,30650,30650,30650,30600,386
|
|
20231019,144900,23995433400,30650,30550,30700,30550,743
|
|
20231019,144800,23972698600,30550,30550,30650,30500,1214
|
|
20231019,144700,23935548150,30700,30600,30700,30500,1698
|
|
20231019,144600,23883582650,30600,30600,30650,30600,1205
|
|
20231019,144500,23846702450,30600,30700,30700,30600,328
|
|
20231019,144400,23836658250,30700,30700,30700,30650,1589
|
|
20231019,144300,23787927550,30700,30750,30750,30650,2189
|
|
20231019,144200,23720686450,30750,30700,30800,30700,2519
|
|
20231019,144100,23643289250,30700,30750,30750,30700,1856
|
|
20231019,144000,23586283400,30750,30800,30800,30750,2762
|
|
20231019,143900,23501338550,30800,30900,30900,30800,3612
|
|
20231019,143800,23389994950,30900,30900,30900,30850,689
|
|
20231019,143700,23368712250,30900,30900,31000,30900,1450
|
|
20231019,143600,23323851150,30900,30850,30950,30850,1644
|
|
20231019,143500,23273096500,30850,30900,30900,30850,1323
|
|
20231019,143400,23232236800,30850,30800,30850,30750,425
|
|
20231019,143300,23219139700,30800,30800,30850,30800,59
|
|
20231019,143200,23217322450,30800,30850,30900,30800,1678
|
|
20231019,143100,23165632350,30900,30900,30900,30800,1459
|
|
20231019,143000,23120592400,30900,30800,30900,30800,1163
|
|
20231019,142900,23084741400,30750,30800,30800,30750,760
|
|
20231019,142800,23061364500,30750,30750,30800,30700,699
|
|
20231019,142700,23039851350,30700,30850,30850,30650,1649
|
|
20231019,142600,22989055950,30850,30700,30900,30650,5220
|
|
20231019,142500,22828269000,30650,30650,30700,30600,1145
|
|
20231019,142400,22793164100,30650,30650,30700,30600,288
|
|
20231019,142300,22784336150,30650,30650,30700,30600,199
|
|
20231019,142200,22778237200,30650,30600,30650,30550,996
|
|
20231019,142100,22747743200,30600,30600,30650,30550,533
|
|
20231019,142000,22731438650,30550,30550,30550,30500,1517
|
|
20231019,141900,22685106100,30500,30550,30600,30500,1072
|
|
20231019,141800,22652369500,30600,30600,30700,30500,1656
|
|
20231019,141700,22601776950,30600,30600,30650,30450,2215
|
|
20231019,141600,22533996550,30600,30750,30750,30600,430
|
|
20231019,141500,22520807200,30750,30450,30800,30450,3204
|
|
20231019,141400,22422537500,30550,30400,30550,30350,1594
|
|
20231019,141300,22374023950,30400,30400,30450,30350,1301
|
|
20231019,141200,22334510700,30400,30350,30450,30350,610
|
|
20231019,141100,22315975300,30450,30350,30450,30300,2479
|
|
20231019,141000,22240730050,30350,30400,30450,30350,1346
|
|
20231019,140900,22199781650,30450,30500,30500,30350,1507
|
|
20231019,140800,22153950700,30450,30550,30550,30400,1912
|
|
20231019,140700,22095640750,30600,30750,30750,30600,3004
|
|
20231019,140600,22003578700,30700,30750,30800,30650,1864
|
|
20231019,140500,21946330950,30750,30850,30850,30750,2879
|
|
20231019,140400,21857634950,30800,30800,30900,30800,1191
|
|
20231019,140300,21820902550,30800,30750,30900,30750,1110
|
|
20231019,140200,21786734700,30800,30700,30800,30700,1261
|
|
20231019,140100,21747962100,30700,30850,30850,30650,1731
|
|
20231019,140000,21694700500,30850,30650,30850,30600,1129
|
|
20231019,135900,21660011650,30600,30800,30850,30600,2049
|
|
20231019,135800,21597052750,30800,30600,30900,30600,5205
|
|
20231019,135700,21437085550,30650,30600,30650,30550,1947
|
|
20231019,135600,21377483450,30600,30450,30600,30450,4022
|
|
20231019,135500,21254726850,30450,30400,30450,30400,1462
|
|
20231019,135400,21210266250,30500,30400,30500,30300,5693
|
|
20231019,135300,21037423850,30400,30500,30550,30400,2197
|
|
20231019,135200,20970446350,30500,30500,30550,30400,5675
|
|
20231019,135100,20797781150,30500,30550,30550,30500,1877
|
|
20231019,135000,20740521850,30550,30450,30600,30450,1866
|
|
20231019,134900,20683576900,30600,30550,30600,30400,7235
|
|
20231019,134800,20463091100,30550,30850,30850,30550,2947
|
|
20231019,134700,20372781650,30850,30800,30850,30600,3278
|
|
20231019,134600,20271886650,30600,30400,30750,30350,6484
|
|
20231019,134500,20073496700,30400,30400,30450,30400,817
|
|
20231019,134400,20048640300,30400,30400,30500,30400,1479
|
|
20231019,134300,20003630450,30300,30400,30550,30300,4899
|
|
20231019,134200,19854420050,30450,30350,30500,30300,6173
|
|
20231019,134100,19666763450,30350,30200,30350,29750,5090
|
|
20231019,134000,19513426950,30200,29900,30200,29900,2893
|
|
20231019,133900,19426343550,29850,29700,29950,29600,4790
|
|
20231019,133800,19283922600,29700,30100,30100,29700,9315
|
|
20231019,133700,19005834550,30150,30000,30200,29850,7629
|
|
20231019,133600,18776730450,30000,30550,30600,30000,10598
|
|
20231019,133500,18455853400,30450,30300,30850,30250,9940
|
|
20231019,133400,18152627600,30300,30350,30350,30200,4698
|
|
20231019,133300,18010379550,30350,30300,30350,30100,5410
|
|
20231019,133200,17846720800,30350,30150,30350,30000,6417
|
|
20231019,133100,17653440450,30150,29500,30150,29450,21649
|
|
20231019,133000,17009346800,29500,29550,29900,29400,8236
|
|
20231019,132900,16765774450,29500,29250,29500,29000,20616
|
|
20231019,132800,16163423700,29250,30100,30100,29000,17898
|
|
20231019,132700,15633104600,30100,30250,30250,29500,16942
|
|
20231019,132600,15123729750,30300,30750,30750,30250,6522
|
|
20231019,132500,14924831150,30600,30500,30850,30300,8375
|
|
20231019,132400,14668307300,30600,30950,31000,30500,13354
|
|
20231019,132300,14256467200,30950,31150,31200,30900,11495
|
|
20231019,132200,13899965700,31200,31500,31550,31150,7987
|
|
20231019,132100,13650303000,31500,31600,31600,31450,2112
|
|
20231019,132000,13583723000,31600,31350,31600,31350,11038
|
|
20231019,131900,13237539750,31400,31400,31400,31400,0
|
|
20231019,131800,13237539750,31400,31450,31450,31400,1143
|
|
20231019,131700,13201640900,31450,31550,31650,31400,10831
|
|
20231019,131600,12860790900,31500,31650,31700,31500,7918
|
|
20231019,131500,12610724850,31650,31750,31800,31650,1136
|
|
20231019,131400,12574690400,31800,31700,31800,31650,2153
|
|
20231019,131300,12506330950,31700,31750,31900,31700,6809
|
|
20231019,131200,12290208600,31900,31900,31950,31650,4206
|
|
20231019,131100,12156534700,31850,32050,32050,31850,4927
|
|
20231019,131000,11999318000,32050,32000,32050,31950,5871
|
|
20231019,130900,11811462900,32050,32200,32200,32050,3660
|
|
20231019,130800,11694018250,32150,32250,32250,32100,1639
|
|
20231019,130700,11641201600,32250,32100,32250,32100,3952
|
|
20231019,130600,11513872400,32200,32000,32200,32000,5256
|
|
20231019,130500,11345271500,32000,32050,32150,32000,10438
|
|
20231019,130400,11010830000,32200,32250,32250,32000,10044
|
|
20231019,130300,10688541100,32200,32250,32300,32200,1764
|
|
20231019,130200,10631675950,32200,32200,32300,32150,1063
|
|
20231019,130100,10597441750,32300,32250,32300,32050,5489
|
|
20231019,130000,10421002000,32300,32300,32400,32050,10968
|
|
20231019,125900,10068363950,32300,32500,32500,32300,1161
|
|
20231019,125800,10030789050,32500,32400,32550,32400,2016
|
|
20231019,125700,9965404350,32400,32300,32400,32250,4706
|
|
20231019,125600,9813262550,32250,32200,32300,32200,1297
|
|
20231019,125500,9771462200,32200,32250,32300,32100,5296
|
|
20231019,125400,9600991950,32150,32350,32400,32050,4371
|
|
20231019,125300,9460235550,32350,32350,32400,32050,6041
|
|
20231019,125200,9265636650,32400,32500,32500,32400,693
|
|
20231019,125100,9243170600,32500,32500,32550,32450,459
|
|
20231019,125000,9228251300,32500,32550,32650,32500,1311
|
|
20231019,124900,9185585600,32550,32550,32600,32500,788
|
|
20231019,124800,9159941900,32550,32500,32550,32400,1899
|
|
20231019,124700,9098224850,32550,32350,32550,32350,2113
|
|
20231019,124600,9029613900,32350,32250,32500,32200,2830
|
|
20231019,124500,8938144750,32200,32350,32350,32100,8476
|
|
20231019,124400,8665114650,32350,32600,32700,32350,9539
|
|
20231019,124300,8354944800,32600,32700,32800,32600,1786
|
|
20231019,124200,8296662800,32800,32650,32800,32650,1059
|
|
20231019,124100,8262037850,32600,32800,32800,32600,1753
|
|
20231019,124000,8204828700,32600,32700,32800,32550,7769
|
|
20231019,123900,7951143450,32700,32800,32850,32700,4199
|
|
20231019,123800,7813606500,32800,32950,32950,32800,1442
|
|
20231019,123700,7766195700,32950,33000,33000,32950,234
|
|
20231019,123600,7758477000,33000,32950,33000,32900,808
|
|
20231019,123500,7731850250,32900,33000,33000,32900,262
|
|
20231019,123400,7723217250,32900,32900,33000,32900,1141
|
|
20231019,123300,7685646650,32850,32950,32950,32850,666
|
|
20231019,123200,7663739400,32950,33000,33050,32950,382
|
|
20231019,123100,7651135900,33000,33100,33100,33000,150
|
|
20231019,123000,7646178500,33100,33050,33100,33050,451
|
|
20231019,122900,7631272900,33050,33100,33150,33050,602
|
|
20231019,122800,7611336350,33100,32950,33100,32950,3189
|
|
20231019,122700,7505968500,32950,32900,32950,32900,38
|
|
20231019,122600,7504717750,32950,32850,32950,32850,307
|
|
20231019,122500,7494603100,32850,32900,33000,32800,1157
|
|
20231019,122400,7456521250,32900,32850,32900,32850,227
|
|
20231019,122300,7449062950,32750,32950,33000,32750,3194
|
|
20231019,122200,7344229200,32950,33000,33000,32900,1562
|
|
20231019,122100,7292686250,32900,33000,33000,32900,1223
|
|
20231019,122000,7252446050,33000,32950,33000,32900,937
|
|
20231019,121900,7221584750,33000,33000,33000,32900,171
|
|
20231019,121800,7215941950,32950,33100,33100,32950,1521
|
|
20231019,121700,7165809350,33000,33000,33000,32950,68
|
|
20231019,121600,7163565600,32950,33000,33000,32950,758
|
|
20231019,121500,7138580500,32950,33000,33000,32950,2578
|
|
20231019,121400,7053572100,32950,33000,33000,32950,769
|
|
20231019,121300,7028230050,33000,32900,33050,32900,89
|
|
20231019,121200,7025297000,32950,33000,33150,32900,2442
|
|
20231019,121100,6944824700,33100,33150,33200,33000,8507
|
|
20231019,121000,6663885050,33200,33200,33200,33150,1245
|
|
20231019,120900,6622598100,33200,33250,33250,33200,1118
|
|
20231019,120800,6585432050,33250,33300,33300,33250,159
|
|
20231019,120700,6580138100,33300,33250,33300,33250,110
|
|
20231019,120600,6576476850,33300,33300,33350,33250,338
|
|
20231019,120500,6565229600,33300,33250,33300,33250,634
|
|
20231019,120400,6544144450,33300,33250,33300,33250,330
|
|
20231019,120300,6533155850,33250,33250,33300,33250,465
|
|
20231019,120200,6517691550,33250,33250,33250,33250,489
|
|
20231019,120100,6501432300,33250,33250,33250,33250,1112
|
|
20231019,120000,6464458300,33250,33300,33300,33250,19
|
|
20231019,115900,6463826300,33200,33200,33200,33200,53
|
|
20231019,115800,6462066700,33200,33250,33250,33200,56
|
|
20231019,115700,6460207450,33200,33200,33300,33200,112
|
|
20231019,115600,6456488950,33200,33250,33250,33200,250
|
|
20231019,115500,6448178400,33250,33250,33250,33250,1
|
|
20231019,115400,6448145150,33200,33200,33200,33200,0
|
|
20231019,115300,6448145150,33200,33250,33250,33200,107
|
|
20231019,115200,6444592550,33350,33200,33350,33150,550
|
|
20231019,115100,6426311800,33150,33300,33300,33150,206
|
|
20231019,115000,6419481850,33300,33150,33300,33150,72
|
|
20231019,114900,6417088050,33200,33200,33200,33150,24
|
|
20231019,114800,6416291550,33200,33300,33300,33200,215
|
|
20231019,114700,6409147050,33250,33200,33250,33200,260
|
|
20231019,114600,6400502550,33200,33200,33200,33200,12
|
|
20231019,114500,6400104150,33150,33250,33250,33150,46
|
|
20231019,114400,6398579150,33250,33200,33250,33200,462
|
|
20231019,114300,6383225600,33200,33200,33200,33200,229
|
|
20231019,114200,6375622800,33200,33200,33200,33200,453
|
|
20231019,114100,6360583200,33150,33200,33200,33150,117
|
|
20231019,114000,6356704300,33200,33150,33200,33150,350
|
|
20231019,113900,6345084500,33200,33200,33200,33200,273
|
|
20231019,113800,6336020900,33200,33300,33300,33200,556
|
|
20231019,113700,6317551000,33250,33250,33300,33250,180
|
|
20231019,113600,6311565950,33250,33200,33250,33200,76
|
|
20231019,113500,6309042100,33200,33200,33200,33200,0
|
|
20231019,113400,6309042100,33200,33200,33250,33200,48
|
|
20231019,113300,6307447500,33200,33250,33250,33200,327
|
|
20231019,113200,6296575000,33250,33200,33250,33200,8
|
|
20231019,113100,6296309300,33200,33250,33250,33200,80
|
|
20231019,113000,6293652300,33250,33250,33250,33250,130
|
|
20231019,112900,6289329800,33250,33250,33250,33250,360
|
|
20231019,112800,6277359800,33300,33300,33300,33300,3
|
|
20231019,112700,6277259900,33300,33300,33300,33300,0
|
|
20231019,112600,6277259900,33300,33250,33300,33250,1078
|
|
20231019,112500,6241364850,33200,33200,33200,33200,39
|
|
20231019,112400,6240070050,33200,33200,33250,33200,51
|
|
20231019,112300,6238376550,33200,33200,33200,33200,45
|
|
20231019,112200,6236882550,33200,33250,33250,33200,332
|
|
20231019,112100,6225856300,33250,33200,33250,33200,904
|
|
20231019,112000,6195843450,33200,33200,33200,33200,71
|
|
20231019,111900,6193486250,33150,33150,33150,33150,14
|
|
20231019,111800,6193022150,33150,33100,33150,33050,737
|
|
20231019,111700,6168631950,33100,33150,33200,33050,2106
|
|
20231019,111600,6098920200,33150,33200,33200,33150,252
|
|
20231019,111500,6090565800,33200,33300,33350,33200,3213
|
|
20231019,111400,5983583100,33350,33350,33400,33350,606
|
|
20231019,111300,5963371550,33350,33300,33350,33300,204
|
|
20231019,111200,5956576750,33300,33300,33300,33300,563
|
|
20231019,111100,5937828850,33300,33250,33300,33250,53
|
|
20231019,111000,5936066300,33250,33200,33250,33100,773
|
|
20231019,110900,5910449900,33200,33200,33200,33200,1136
|
|
20231019,110800,5872734700,33150,33150,33200,33150,280
|
|
20231019,110700,5863452450,33200,33250,33250,33200,253
|
|
20231019,110600,5855052350,33150,33100,33150,33100,463
|
|
20231019,110500,5839711200,33050,33100,33150,33050,755
|
|
20231019,110400,5814716300,33150,33100,33150,33100,671
|
|
20231019,110300,5792484400,33100,33050,33150,33000,1708
|
|
20231019,110200,5736020650,33100,33200,33200,33050,5745
|
|
20231019,110100,5545597900,33250,33250,33250,33250,4
|
|
20231019,110000,5545464900,33250,33200,33250,33200,1965
|
|
20231019,105900,5480226300,33250,33250,33250,33250,529
|
|
20231019,105800,5462637050,33300,33250,33300,33250,230
|
|
20231019,105700,5454989450,33250,33250,33250,33200,634
|
|
20231019,105600,5433920800,33250,33200,33250,33200,195
|
|
20231019,105500,5427438000,33200,33250,33300,33200,1490
|
|
20231019,105400,5377902950,33250,33250,33300,33150,1744
|
|
20231019,105300,5319951600,33250,33300,33300,33250,502
|
|
20231019,105200,5303248150,33300,33350,33400,33250,5933
|
|
20231019,105100,5105653850,33400,33500,33500,33400,788
|
|
20231019,105000,5079334100,33400,33400,33400,33400,28
|
|
20231019,104900,5078398900,33450,33500,33500,33400,146
|
|
20231019,104800,5073519950,33500,33450,33500,33400,474
|
|
20231019,104700,5057670100,33450,33450,33500,33450,72
|
|
20231019,104600,5055261250,33450,33450,33500,33450,2551
|
|
20231019,104500,4969927650,33500,33500,33500,33450,437
|
|
20231019,104400,4955293350,33500,33450,33500,33400,1189
|
|
20231019,104300,4915545500,33400,33400,33450,33400,251
|
|
20231019,104200,4907150850,33400,33450,33450,33400,2307
|
|
20231019,104100,4830091850,33450,33450,33450,33450,788
|
|
20231019,104000,4803733250,33500,33450,33500,33450,871
|
|
20231019,103900,4774597600,33450,33550,33550,33450,2795
|
|
20231019,103800,4681006150,33550,33600,33600,33550,734
|
|
20231019,103700,4656377300,33600,33600,33600,33550,22
|
|
20231019,103600,4655638150,33600,33650,33650,33600,206
|
|
20231019,103500,4648715850,33650,33700,33700,33650,238
|
|
20231019,103400,4640695500,33600,33700,33700,33600,50
|
|
20231019,103300,4639010600,33700,33600,33700,33600,126
|
|
20231019,103200,4634770400,33600,33600,33600,33600,60
|
|
20231019,103100,4632754400,33600,33600,33650,33500,1738
|
|
20231019,103000,4574459800,33550,33650,33650,33550,165
|
|
20231019,102900,4568915800,33600,33600,33600,33600,600
|
|
20231019,102800,4548755800,33650,33600,33650,33600,973
|
|
20231019,102700,4516062950,33600,33650,33650,33600,1977
|
|
20231019,102600,4449627900,33650,33750,33750,33650,333
|
|
20231019,102500,4438400350,33750,33750,33750,33750,69
|
|
20231019,102400,4436071600,33700,33750,33750,33700,57
|
|
20231019,102300,4434150650,33700,33750,33750,33700,180
|
|
20231019,102200,4428083150,33700,33800,33800,33700,232
|
|
20231019,102100,4420256750,33800,33800,33800,33700,294
|
|
20231019,102000,4410346700,33800,33750,33800,33750,197
|
|
20231019,101900,4403690100,33650,33700,33700,33650,813
|
|
20231019,101800,4376292050,33700,33700,33700,33700,120
|
|
20231019,101700,4372248050,33700,33650,33700,33650,80
|
|
20231019,101600,4369555750,33700,33750,33750,33700,191
|
|
20231019,101500,4363116050,33800,33800,33800,33800,109
|
|
20231019,101400,4359431850,33750,33750,33750,33750,214
|
|
20231019,101300,4352209350,33700,33750,33750,33700,15
|
|
20231019,101200,4351703250,33700,33600,33750,33600,1196
|
|
20231019,101100,4311491300,33600,33600,33600,33600,290
|
|
20231019,101000,4301747300,33600,33450,33600,33450,956
|
|
20231019,100900,4269705700,33450,33500,33600,33450,1735
|
|
20231019,100800,4211554900,33450,33550,33650,33450,4204
|
|
20231019,100700,4070686700,33550,33600,33650,33550,1246
|
|
20231019,100600,4028870200,33650,33600,33650,33550,274
|
|
20231019,100500,4019659100,33600,33600,33650,33600,708
|
|
20231019,100400,3995868400,33650,33800,33800,33600,3515
|
|
20231019,100300,3877484200,33750,33850,33850,33750,1139
|
|
20231019,100200,3839010050,33850,33950,33950,33850,367
|
|
20231019,100100,3826572400,33950,34000,34000,33900,180
|
|
20231019,100000,3820465300,34000,34000,34000,34000,12
|
|
20231019,095900,3820057300,34000,34050,34050,34000,200
|
|
20231019,095800,3813255200,34050,33850,34050,33850,7
|
|
20231019,095700,3813017150,33850,33950,34000,33850,3357
|
|
20231019,095600,3699223400,34000,33900,34000,33900,266
|
|
20231019,095500,3690200300,33800,33800,33850,33800,552
|
|
20231019,095400,3671517850,33850,33850,33850,33750,1903
|
|
20231019,095300,3607102650,33700,33900,33900,33700,6753
|
|
20231019,095200,3378868650,33900,33800,33900,33700,505
|
|
20231019,095100,3361782900,33850,33900,33950,33650,7938
|
|
20231019,095000,3094266850,33950,33850,34000,33750,4143
|
|
20231019,094900,2954289500,34050,34050,34050,34050,20
|
|
20231019,094800,2953608500,34050,34050,34100,33850,1324
|
|
20231019,094700,2908755700,34100,34100,34100,34050,49
|
|
20231019,094600,2907085050,34100,33900,34100,33900,536
|
|
20231019,094500,2888866050,33900,34000,34000,33800,1751
|
|
20231019,094400,2829574350,34000,34000,34050,33900,629
|
|
20231019,094300,2808231200,34050,34100,34150,34050,399
|
|
20231019,094200,2794625400,34050,34200,34200,34050,464
|
|
20231019,094100,2778797850,34100,34250,34250,34100,40
|
|
20231019,094000,2777431400,34250,34200,34250,34200,4611
|
|
20231019,093900,2619720850,34200,34100,34200,34100,779
|
|
20231019,093800,2593106350,34100,34100,34100,34050,762
|
|
20231019,093700,2567123250,34150,34200,34200,34150,269
|
|
20231019,093600,2557930600,34200,34200,34200,34150,1086
|
|
20231019,093500,2520789900,34150,34000,34150,34000,302
|
|
20231019,093400,2510493750,34050,33950,34050,33950,1425
|
|
20231019,093300,2462038950,33950,33800,33950,33800,4099
|
|
20231019,093200,2323247050,33800,33850,33950,33800,780
|
|
20231019,093100,2296818650,33850,33900,33900,33850,187
|
|
20231019,093000,2290484650,33850,33750,33850,33750,709
|
|
20231019,092900,2266519250,33750,33700,33750,33650,468
|
|
20231019,092800,2250729650,33750,33600,33750,33550,1573
|
|
20231019,092700,2197798150,33650,33650,33650,33550,2247
|
|
20231019,092600,2122286900,33650,33600,33700,33600,4735
|
|
20231019,092500,1962813300,33650,33600,33750,33600,1842
|
|
20231019,092400,1900692550,33700,33600,33700,33550,236
|
|
20231019,092300,1892764050,33550,33750,33800,33550,1771
|
|
20231019,092200,1833177400,33750,33850,33850,33600,9041
|
|
20231019,092100,1527933000,33900,33950,34000,33850,573
|
|
20231019,092000,1508505950,34000,34000,34000,33950,262
|
|
20231019,091900,1499599850,33900,33900,34000,33900,753
|
|
20231019,091800,1474001000,33900,33900,33900,33850,719
|
|
20231019,091700,1449630550,33900,33800,33900,33750,1595
|
|
20231019,091600,1395672800,33800,33750,33800,33700,2701
|
|
20231019,091500,1304509750,33750,33700,33900,33700,675
|
|
20231019,091400,1281714350,33800,34100,34150,33700,5489
|
|
20231019,091300,1095487500,34150,34200,34200,34100,322
|
|
20231019,091200,1084502550,34200,34100,34200,34050,1334
|
|
20231019,091100,1039044100,34050,34100,34200,34050,5714
|
|
20231019,091000,844216950,34100,34100,34200,34050,2159
|
|
20231019,090900,770593450,34100,34200,34200,34100,1622
|
|
20231019,090800,715201050,34200,34100,34300,34100,1993
|
|
20231019,090700,647158700,34150,34200,34250,34150,3711
|
|
20231019,090600,520339150,34250,34300,34300,34150,1464
|
|
20231019,090500,470261800,34300,34350,34400,34250,2519
|
|
20231019,090400,383863200,34350,34450,34450,34350,525
|
|
20231019,090300,365825300,34450,34500,34500,34300,2260
|
|
20231019,090200,288007500,34500,34500,34750,34500,920
|
|
20231019,090100,256245050,34500,34500,34800,34400,1500
|
|
20231019,090000,204483150,34400,34850,34850,34350,5857
|