590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184700,1484262150,37400,37400,37400,37400,707
|
|
20231027,184600,1484262150,37400,37400,37400,37400,0
|
|
20231027,184500,1484262150,37400,37400,37400,37400,0
|
|
20231027,184400,1484262150,37400,37400,37400,37400,0
|
|
20231027,184300,1484262150,37400,37400,37400,37400,0
|
|
20231027,184200,1484262150,37400,37400,37400,37400,0
|
|
20231027,184100,1484262150,37400,37400,37400,37400,0
|
|
20231027,184000,1484262150,37400,37400,37400,37400,0
|
|
20231027,183900,1484262150,37400,37400,37400,37400,0
|
|
20231027,183800,1484262150,37400,37400,37400,37400,0
|
|
20231027,183700,1484262150,37400,37400,37400,37400,0
|
|
20231027,183600,1484262150,37400,37400,37400,37400,0
|
|
20231027,183500,1484262150,37400,37400,37400,37400,0
|
|
20231027,183400,1484262150,37400,37400,37400,37400,0
|
|
20231027,183300,1484262150,37400,37400,37400,37400,0
|
|
20231027,183200,1484262150,37400,37400,37400,37400,0
|
|
20231027,183100,1484262150,37400,37400,37400,37400,0
|
|
20231027,183000,1484262150,37400,37400,37400,37400,0
|
|
20231027,182900,1484262150,37400,37400,37400,37400,0
|
|
20231027,182800,1484262150,37400,37400,37400,37400,0
|
|
20231027,182700,1484262150,37400,37400,37400,37400,0
|
|
20231027,182600,1484262150,37400,37400,37400,37400,0
|
|
20231027,182500,1484262150,37400,37400,37400,37400,0
|
|
20231027,182400,1484262150,37400,37400,37400,37400,0
|
|
20231027,182300,1484262150,37400,37400,37400,37400,0
|
|
20231027,182200,1484262150,37400,37400,37400,37400,0
|
|
20231027,182100,1484262150,37400,37400,37400,37400,0
|
|
20231027,182000,1484262150,37400,37400,37400,37400,0
|
|
20231027,181900,1484262150,37400,37400,37400,37400,0
|
|
20231027,181800,1484262150,37400,37400,37400,37400,0
|
|
20231027,181700,1484262150,37400,37400,37400,37400,707
|
|
20231027,181600,1484262150,37400,37400,37400,37400,0
|
|
20231027,181500,1484262150,37400,37400,37400,37400,0
|
|
20231027,181400,1484262150,37400,37400,37400,37400,0
|
|
20231027,181300,1484262150,37400,37400,37400,37400,0
|
|
20231027,181200,1484262150,37400,37400,37400,37400,0
|
|
20231027,181100,1484262150,37400,37400,37400,37400,0
|
|
20231027,181000,1484262150,37400,37400,37400,37400,0
|
|
20231027,180900,1484262150,37400,37400,37400,37400,0
|
|
20231027,180800,1484262150,37400,37400,37400,37400,0
|
|
20231027,180700,1484262150,37400,37400,37400,37400,0
|
|
20231027,180600,1484262150,37400,37400,37400,37400,0
|
|
20231027,180500,1484262150,37400,37400,37400,37400,0
|
|
20231027,180400,1484262150,37400,37400,37400,37400,0
|
|
20231027,180300,1484262150,37400,37400,37400,37400,0
|
|
20231027,180200,1484262150,37400,37400,37400,37400,0
|
|
20231027,180100,1484262150,37400,37400,37400,37400,0
|
|
20231027,180000,1484262150,37400,37400,37400,37400,0
|
|
20231027,175900,1484262150,37400,37400,37400,37400,0
|
|
20231027,175800,1484262150,37400,37400,37400,37400,0
|
|
20231027,175700,1484262150,37400,37400,37400,37400,0
|
|
20231027,175600,1484262150,37400,37400,37400,37400,0
|
|
20231027,175500,1484262150,37400,37400,37400,37400,0
|
|
20231027,175400,1484262150,37400,37400,37400,37400,0
|
|
20231027,175300,1484262150,37400,37400,37400,37400,0
|
|
20231027,175200,1484262150,37400,37400,37400,37400,0
|
|
20231027,175100,1484262150,37400,37400,37400,37400,0
|
|
20231027,175000,1484262150,37400,37400,37400,37400,0
|
|
20231027,174900,1484262150,37400,37400,37400,37400,0
|
|
20231027,174800,1484262150,37400,37400,37400,37400,0
|
|
20231027,174700,1484262150,37400,37400,37400,37400,707
|
|
20231027,174600,1484262150,37400,37400,37400,37400,0
|
|
20231027,174500,1484262150,37400,37400,37400,37400,0
|
|
20231027,174400,1484262150,37400,37400,37400,37400,0
|
|
20231027,174300,1484262150,37400,37400,37400,37400,0
|
|
20231027,174200,1484262150,37400,37400,37400,37400,0
|
|
20231027,174100,1484262150,37400,37400,37400,37400,0
|
|
20231027,174000,1484262150,37400,37400,37400,37400,0
|
|
20231027,173900,1484262150,37400,37400,37400,37400,0
|
|
20231027,173800,1484262150,37400,37400,37400,37400,0
|
|
20231027,173700,1484262150,37400,37400,37400,37400,0
|
|
20231027,173600,1484262150,37400,37400,37400,37400,0
|
|
20231027,173500,1484262150,37400,37400,37400,37400,0
|
|
20231027,173400,1484262150,37400,37400,37400,37400,0
|
|
20231027,173300,1484262150,37400,37400,37400,37400,0
|
|
20231027,173200,1484262150,37400,37400,37400,37400,0
|
|
20231027,173100,1484262150,37400,37400,37400,37400,0
|
|
20231027,173000,1484262150,37400,37400,37400,37400,0
|
|
20231027,172900,1484262150,37400,37400,37400,37400,0
|
|
20231027,172800,1484262150,37400,37400,37400,37400,0
|
|
20231027,172700,1484262150,37400,37400,37400,37400,0
|
|
20231027,172600,1484262150,37400,37400,37400,37400,0
|
|
20231027,172500,1484262150,37400,37400,37400,37400,0
|
|
20231027,172400,1484262150,37400,37400,37400,37400,0
|
|
20231027,172300,1484262150,37400,37400,37400,37400,0
|
|
20231027,172200,1484262150,37400,37400,37400,37400,0
|
|
20231027,172100,1484262150,37400,37400,37400,37400,0
|
|
20231027,172000,1484262150,37400,37400,37400,37400,0
|
|
20231027,171900,1484262150,37400,37400,37400,37400,0
|
|
20231027,171800,1484262150,37400,37400,37400,37400,0
|
|
20231027,171700,1484262150,37400,37400,37400,37400,707
|
|
20231027,171600,1484262150,37400,37400,37400,37400,0
|
|
20231027,171500,1484262150,37400,37400,37400,37400,0
|
|
20231027,171400,1484262150,37400,37400,37400,37400,0
|
|
20231027,171300,1484262150,37400,37400,37400,37400,0
|
|
20231027,171200,1484262150,37400,37400,37400,37400,0
|
|
20231027,171100,1484262150,37400,37400,37400,37400,0
|
|
20231027,171000,1484262150,37400,37400,37400,37400,0
|
|
20231027,170900,1484262150,37400,37400,37400,37400,0
|
|
20231027,170800,1484262150,37400,37400,37400,37400,0
|
|
20231027,170700,1484262150,37400,37400,37400,37400,0
|
|
20231027,170600,1484262150,37400,37400,37400,37400,0
|
|
20231027,170500,1484262150,37400,37400,37400,37400,0
|
|
20231027,170400,1484262150,37400,37400,37400,37400,0
|
|
20231027,170300,1484262150,37400,37400,37400,37400,0
|
|
20231027,170200,1484262150,37400,37400,37400,37400,0
|
|
20231027,170100,1484262150,37400,37400,37400,37400,0
|
|
20231027,170000,1484262150,37400,37400,37400,37400,0
|
|
20231027,165900,1484262150,37400,37400,37400,37400,0
|
|
20231027,165800,1484262150,37400,37400,37400,37400,0
|
|
20231027,165700,1484262150,37400,37400,37400,37400,0
|
|
20231027,165600,1484262150,37400,37400,37400,37400,0
|
|
20231027,165500,1484262150,37400,37400,37400,37400,0
|
|
20231027,165400,1484262150,37400,37400,37400,37400,0
|
|
20231027,165300,1484262150,37400,37400,37400,37400,0
|
|
20231027,165200,1484262150,37400,37400,37400,37400,0
|
|
20231027,165100,1484262150,37400,37400,37400,37400,0
|
|
20231027,165000,1484262150,37400,37400,37400,37400,0
|
|
20231027,164900,1484262150,37400,37400,37400,37400,0
|
|
20231027,164800,1484262150,37400,37400,37400,37400,0
|
|
20231027,164700,1484262150,37400,37400,37400,37400,707
|
|
20231027,164600,1484262150,37400,37400,37400,37400,0
|
|
20231027,164500,1484262150,37400,37400,37400,37400,0
|
|
20231027,164400,1484262150,37400,37400,37400,37400,0
|
|
20231027,164300,1484262150,37400,37400,37400,37400,0
|
|
20231027,164200,1484262150,37400,37400,37400,37400,0
|
|
20231027,164100,1484262150,37400,37400,37400,37400,0
|
|
20231027,164000,1484262150,37400,37400,37400,37400,0
|
|
20231027,163900,1484262150,37400,37400,37400,37400,0
|
|
20231027,163800,1484262150,37400,37400,37400,37400,0
|
|
20231027,163700,1484262150,37400,37400,37400,37400,0
|
|
20231027,163600,1484262150,37400,37400,37400,37400,0
|
|
20231027,163500,1484262150,37400,37400,37400,37400,0
|
|
20231027,163400,1484262150,37400,37400,37400,37400,0
|
|
20231027,163300,1484262150,37400,37400,37400,37400,0
|
|
20231027,163200,1484262150,37400,37400,37400,37400,0
|
|
20231027,163100,1484262150,37400,37400,37400,37400,0
|
|
20231027,163000,1484262150,37400,37400,37400,37400,0
|
|
20231027,162900,1484262150,37400,37400,37400,37400,0
|
|
20231027,162800,1484262150,37400,37400,37400,37400,0
|
|
20231027,162700,1484262150,37400,37400,37400,37400,0
|
|
20231027,162600,1484262150,37400,37400,37400,37400,0
|
|
20231027,162500,1484262150,37400,37400,37400,37400,0
|
|
20231027,162400,1484262150,37400,37400,37400,37400,0
|
|
20231027,162300,1484262150,37400,37400,37400,37400,0
|
|
20231027,162200,1484262150,37400,37400,37400,37400,0
|
|
20231027,162100,1484262150,37400,37400,37400,37400,0
|
|
20231027,162000,1484262150,37400,37400,37400,37400,0
|
|
20231027,161900,1484262150,37400,37400,37400,37400,0
|
|
20231027,161800,1484262150,37400,37400,37400,37400,0
|
|
20231027,161700,1484262150,37400,37400,37400,37400,707
|
|
20231027,161600,1484262150,37400,37400,37400,37400,0
|
|
20231027,161500,1484262150,37400,37400,37400,37400,0
|
|
20231027,161400,1484262150,37400,37400,37400,37400,0
|
|
20231027,161300,1484262150,37400,37400,37400,37400,0
|
|
20231027,161200,1484262150,37400,37400,37400,37400,0
|
|
20231027,161100,1484262150,37400,37400,37400,37400,0
|
|
20231027,161000,1484262150,37400,37400,37400,37400,0
|
|
20231027,160900,1484262150,37400,37400,37400,37400,0
|
|
20231027,160800,1484262150,37400,37400,37400,37400,0
|
|
20231027,160700,1484262150,37400,37400,37400,37400,0
|
|
20231027,160600,1484262150,37400,37400,37400,37400,0
|
|
20231027,160500,1484262150,37400,37400,37400,37400,0
|
|
20231027,160400,1484262150,37400,37400,37400,37400,0
|
|
20231027,160300,1484262150,37400,37400,37400,37400,0
|
|
20231027,160200,1484262150,37400,37400,37400,37400,0
|
|
20231027,160100,1484262150,37400,37400,37400,37400,0
|
|
20231027,160000,1484262150,37400,37400,37400,37400,0
|
|
20231027,155900,1484262150,37400,37400,37400,37400,0
|
|
20231027,155800,1484262150,37400,37400,37400,37400,0
|
|
20231027,155700,1484262150,37400,37400,37400,37400,0
|
|
20231027,155600,1484262150,37400,37400,37400,37400,0
|
|
20231027,155500,1484262150,37400,37400,37400,37400,0
|
|
20231027,155400,1484262150,37400,37400,37400,37400,0
|
|
20231027,155300,1484262150,37400,37400,37400,37400,0
|
|
20231027,155200,1484262150,37400,37400,37400,37400,0
|
|
20231027,155100,1484262150,37400,37400,37400,37400,0
|
|
20231027,155000,1484262150,37400,37400,37400,37400,0
|
|
20231027,154900,1484262150,37400,37400,37400,37400,0
|
|
20231027,154800,1484262150,37400,37400,37400,37400,0
|
|
20231027,154700,1484262150,37400,37400,37400,37400,707
|
|
20231027,154600,1484262150,37400,37400,37400,37400,0
|
|
20231027,154500,1484262150,37400,37400,37400,37400,0
|
|
20231027,154400,1484262150,37400,37400,37400,37400,0
|
|
20231027,154300,1484262150,37400,37400,37400,37400,0
|
|
20231027,154200,1484262150,37400,37400,37400,37400,0
|
|
20231027,154100,1484262150,37400,37400,37400,37400,0
|
|
20231027,154000,1484262150,37400,37400,37400,37400,0
|
|
20231027,153900,1484262150,37400,37400,37400,37400,0
|
|
20231027,153800,1484262150,37400,37400,37400,37400,0
|
|
20231027,153700,1484262150,37400,37400,37400,37400,0
|
|
20231027,153600,1484262150,37400,37400,37400,37400,0
|
|
20231027,153500,1484262150,37400,37400,37400,37400,0
|
|
20231027,153400,1484262150,37400,37400,37400,37400,0
|
|
20231027,153300,1484262150,37400,37400,37400,37400,0
|
|
20231027,153200,1484262150,37400,37400,37400,37400,0
|
|
20231027,153100,1484262150,37400,37400,37400,37400,0
|
|
20231027,153000,1484262150,37400,37400,37400,37400,707
|
|
20231027,152900,1457820350,37450,37450,37450,37450,0
|
|
20231027,152800,1457820350,37450,37450,37450,37450,0
|
|
20231027,152700,1457820350,37450,37450,37450,37450,0
|
|
20231027,152600,1457820350,37450,37450,37450,37450,0
|
|
20231027,152500,1457820350,37450,37450,37450,37450,0
|
|
20231027,152400,1457820350,37450,37450,37450,37450,0
|
|
20231027,152300,1457820350,37450,37450,37450,37450,0
|
|
20231027,152200,1457820350,37450,37450,37450,37450,0
|
|
20231027,152100,1457820350,37450,37450,37450,37450,0
|
|
20231027,152000,1457820350,37450,37450,37450,37450,0
|
|
20231027,151900,1457820350,37450,37450,37450,37100,27
|
|
20231027,151800,1456815050,37250,37250,37250,37250,6
|
|
20231027,151700,1456591550,37300,37400,37450,37300,27
|
|
20231027,151600,1455582800,37400,37400,37400,37400,4
|
|
20231027,151500,1455433200,37400,37400,37400,37400,1
|
|
20231027,151400,1455395800,37250,37450,37450,37250,143
|
|
20231027,151300,1450054350,37350,37400,37400,37350,3
|
|
20231027,151200,1449942200,37450,37450,37450,37450,2
|
|
20231027,151100,1449867300,37450,37450,37450,37400,8
|
|
20231027,151000,1449567950,37450,37500,37500,37450,20
|
|
20231027,150900,1448818300,37450,37450,37450,37450,54
|
|
20231027,150800,1446796000,37450,37400,37450,37350,97
|
|
20231027,150700,1443164350,37350,37350,37350,37350,8
|
|
20231027,150600,1442865550,37350,37300,37350,37300,393
|
|
20231027,150500,1428206100,37300,37300,37300,37300,0
|
|
20231027,150400,1428206100,37300,37250,37300,37250,24
|
|
20231027,150300,1427310950,37200,37250,37300,37200,35
|
|
20231027,150200,1426006400,37100,37250,37250,37100,15
|
|
20231027,150100,1425448800,37250,37300,37300,37250,59
|
|
20231027,150000,1423248500,37300,37250,37300,37250,12
|
|
20231027,145900,1422801100,37300,37250,37300,37200,31
|
|
20231027,145800,1421646350,37300,37300,37300,37250,35
|
|
20231027,145700,1420341150,37300,37300,37300,37250,27
|
|
20231027,145600,1419334400,37250,37250,37300,37250,16
|
|
20231027,145500,1418738100,37300,37250,37300,37250,120
|
|
20231027,145400,1414266800,37300,37250,37300,37250,165
|
|
20231027,145300,1408120450,37250,37250,37250,37250,3
|
|
20231027,145200,1408008700,37200,37250,37250,37200,86
|
|
20231027,145100,1404806300,37200,37250,37300,37200,39
|
|
20231027,145000,1403352350,37200,37200,37300,37200,32
|
|
20231027,144900,1402160900,37250,37250,37250,37250,2
|
|
20231027,144800,1402086400,37200,37200,37250,37200,18
|
|
20231027,144700,1401416050,37250,37300,37300,37250,12
|
|
20231027,144600,1400968900,37300,37250,37300,37250,15
|
|
20231027,144500,1400410100,37200,37300,37300,37200,9
|
|
20231027,144400,1400075100,37250,37250,37250,37250,44
|
|
20231027,144300,1398436100,37300,37250,37300,37200,24
|
|
20231027,144200,1397542050,37200,37350,37350,37200,130
|
|
20231027,144100,1392705750,37250,37300,37300,37250,25
|
|
20231027,144000,1391773600,37300,37350,37350,37300,29
|
|
20231027,143900,1390691800,37300,37350,37350,37300,17
|
|
20231027,143800,1390057550,37350,37300,37350,37300,16
|
|
20231027,143700,1389460600,37300,37300,37300,37300,41
|
|
20231027,143600,1387931300,37350,37300,37350,37200,36
|
|
20231027,143500,1386588550,37250,37250,37250,37200,18
|
|
20231027,143400,1385918100,37250,37250,37250,37250,18
|
|
20231027,143300,1385247600,37300,37350,37350,37250,108
|
|
20231027,143200,1381218300,37350,37350,37350,37350,20
|
|
20231027,143100,1380471300,37350,37350,37400,37350,96
|
|
20231027,143000,1376883000,37400,37300,37400,37300,17
|
|
20231027,142900,1376247950,37300,37400,37400,37300,16
|
|
20231027,142800,1375650850,37350,37350,37350,37350,17
|
|
20231027,142700,1375015900,37350,37350,37350,37300,25
|
|
20231027,142600,1374083150,37350,37350,37350,37350,38
|
|
20231027,142500,1372663850,37350,37300,37350,37300,11
|
|
20231027,142400,1372253400,37300,37300,37300,37300,3
|
|
20231027,142300,1372141500,37250,37300,37300,37250,14
|
|
20231027,142200,1371619400,37250,37300,37300,37250,34
|
|
20231027,142100,1370352700,37300,37350,37350,37250,22
|
|
20231027,142000,1369532050,37300,37350,37350,37300,7
|
|
20231027,141900,1369270700,37350,37300,37350,37300,43
|
|
20231027,141800,1367666100,37300,37300,37300,37300,6
|
|
20231027,141700,1367442300,37300,37250,37300,37250,33
|
|
20231027,141600,1366212950,37250,37250,37250,37250,16
|
|
20231027,141500,1365616950,37250,37250,37250,37250,32
|
|
20231027,141400,1364424950,37250,37250,37250,37250,16
|
|
20231027,141300,1363828950,37200,37250,37250,37200,329
|
|
20231027,141200,1351590050,37200,37300,37300,37200,139
|
|
20231027,141100,1346411700,37300,37300,37300,37300,1
|
|
20231027,141000,1346374400,37300,37300,37300,37300,14
|
|
20231027,140900,1345852200,37300,37300,37300,37300,7
|
|
20231027,140800,1345591100,37300,37250,37300,37250,54
|
|
20231027,140700,1343578700,37300,37300,37300,37300,14
|
|
20231027,140600,1343056500,37300,37350,37400,37300,187
|
|
20231027,140500,1336080550,37400,37400,37400,37400,33
|
|
20231027,140400,1334846350,37400,37400,37400,37400,29
|
|
20231027,140300,1333761750,37400,37400,37400,37400,2
|
|
20231027,140200,1333686950,37350,37400,37400,37350,22
|
|
20231027,140100,1332865000,37400,37400,37400,37400,42
|
|
20231027,140000,1331294200,37450,37400,37450,37400,63
|
|
20231027,135900,1328934900,37400,37350,37400,37350,33
|
|
20231027,135800,1327701100,37400,37350,37400,37350,3
|
|
20231027,135700,1327589000,37400,37400,37400,37400,25
|
|
20231027,135600,1326654000,37400,37350,37400,37300,38
|
|
20231027,135500,1325234800,37350,37350,37400,37350,88
|
|
20231027,135400,1321947900,37400,37450,37450,37350,14
|
|
20231027,135300,1321424300,37400,37350,37400,37350,31
|
|
20231027,135200,1320264950,37400,37400,37400,37350,30
|
|
20231027,135100,1319143250,37400,37400,37400,37350,66
|
|
20231027,135000,1316677950,37400,37400,37400,37400,39
|
|
20231027,134900,1315219350,37400,37350,37400,37350,22
|
|
20231027,134800,1314397200,37400,37350,37400,37350,23
|
|
20231027,134700,1313538050,37400,37400,37400,37400,16
|
|
20231027,134600,1312939650,37400,37400,37400,37400,33
|
|
20231027,134500,1311705450,37400,37400,37400,37400,17
|
|
20231027,134400,1311069650,37400,37450,37450,37400,15
|
|
20231027,134300,1310508500,37400,37400,37400,37400,96
|
|
20231027,134200,1306918100,37450,37450,37450,37450,2
|
|
20231027,134100,1306843200,37400,37400,37450,37400,26
|
|
20231027,134000,1305870750,37450,37400,37450,37350,18
|
|
20231027,133900,1305197650,37400,37450,37450,37400,82
|
|
20231027,133800,1302129450,37450,37400,37450,37350,45
|
|
20231027,133700,1300446450,37500,37450,37500,37450,4
|
|
20231027,133600,1300296550,37450,37500,37500,37450,28
|
|
20231027,133500,1299247450,37500,37450,37500,37450,42
|
|
20231027,133400,1297674500,37450,37450,37450,37450,94
|
|
20231027,133300,1294154200,37450,37450,37450,37450,9
|
|
20231027,133200,1293817150,37400,37450,37450,37400,33
|
|
20231027,133100,1292581350,37400,37350,37400,37350,19
|
|
20231027,133000,1291871500,37400,37350,37400,37350,37
|
|
20231027,132900,1290488000,37400,37350,37400,37300,44
|
|
20231027,132800,1288843550,37400,37400,37400,37400,26
|
|
20231027,132700,1287871150,37400,37300,37400,37300,20
|
|
20231027,132600,1287124950,37300,37250,37300,37250,8
|
|
20231027,132500,1286826600,37300,37200,37300,37200,63
|
|
20231027,132400,1284482850,37200,37150,37200,37150,82
|
|
20231027,132300,1281436450,37150,37150,37150,37150,21
|
|
20231027,132200,1280656300,37100,37100,37100,37100,13
|
|
20231027,132100,1280174000,37150,37100,37150,37100,28
|
|
20231027,132000,1279135100,37150,37100,37150,37100,25
|
|
20231027,131900,1278207500,37150,37100,37150,37050,102
|
|
20231027,131800,1274425350,37100,37100,37150,37100,28
|
|
20231027,131700,1273386500,37100,37100,37100,37100,31
|
|
20231027,131600,1272236400,37050,37100,37100,37050,206
|
|
20231027,131500,1264598200,37150,37200,37200,37150,10
|
|
20231027,131400,1264226350,37200,37150,37200,37150,45
|
|
20231027,131300,1262554000,37200,37200,37200,37150,16
|
|
20231027,131200,1261959450,37150,37200,37200,37150,15
|
|
20231027,131100,1261401900,37200,37250,37250,37200,28
|
|
20231027,131000,1260359000,37250,37250,37300,37250,58
|
|
20231027,130900,1258197000,37200,37200,37200,37200,0
|
|
20231027,130800,1258197000,37200,37200,37200,37200,48
|
|
20231027,130700,1256411400,37200,37200,37200,37200,19
|
|
20231027,130600,1255704600,37200,37150,37200,37150,55
|
|
20231027,130500,1253658650,37200,37200,37200,37200,16
|
|
20231027,130400,1253063450,37200,37200,37200,37200,18
|
|
20231027,130300,1252393850,37200,37150,37200,37150,41
|
|
20231027,130200,1250870500,37200,37150,37200,37150,5
|
|
20231027,130100,1250684600,37150,37150,37150,37150,297
|
|
20231027,130000,1239651050,37150,37150,37150,37150,14
|
|
20231027,125900,1239130950,37150,37150,37150,37100,20
|
|
20231027,125800,1238388250,37150,37150,37200,37100,7
|
|
20231027,125700,1238128250,37150,37200,37200,37150,10
|
|
20231027,125600,1237756600,37150,37200,37200,37150,60
|
|
20231027,125500,1235525100,37200,37200,37200,37200,16
|
|
20231027,125400,1234929900,37200,37150,37200,37150,11
|
|
20231027,125300,1234521200,37150,37150,37150,37150,2
|
|
20231027,125200,1234446900,37150,37150,37150,37150,28
|
|
20231027,125100,1233406700,37100,37250,37250,37100,131
|
|
20231027,125000,1228530850,37300,37300,37300,37250,19
|
|
20231027,124900,1227822950,37350,37300,37350,37300,17
|
|
20231027,124800,1227188800,37300,37300,37300,37300,31
|
|
20231027,124700,1226032500,37300,37300,37300,37300,16
|
|
20231027,124600,1225435700,37300,37300,37300,37300,42
|
|
20231027,124500,1223869100,37300,37300,37300,37250,30
|
|
20231027,124400,1222750150,37300,37250,37300,37250,21
|
|
20231027,124300,1221967450,37300,37300,37350,37300,11
|
|
20231027,124200,1221557050,37350,37350,37350,37300,7
|
|
20231027,124100,1221295800,37300,37300,37300,37300,33
|
|
20231027,124000,1220064900,37300,37300,37300,37200,210
|
|
20231027,123900,1212242000,37400,37450,37450,37250,357
|
|
20231027,123800,1198933800,37450,37400,37450,37400,35
|
|
20231027,123700,1197623900,37400,37400,37400,37400,15
|
|
20231027,123600,1197062900,37400,37450,37450,37400,151
|
|
20231027,123500,1191415250,37450,37400,37450,37400,27
|
|
20231027,123400,1190404250,37400,37350,37450,37350,30
|
|
20231027,123300,1189282200,37400,37400,37400,37400,2
|
|
20231027,123200,1189207400,37350,37350,37350,37350,6
|
|
20231027,123100,1188983300,37350,37450,37450,37350,104
|
|
20231027,123000,1185095750,37400,37450,37450,37400,20
|
|
20231027,122900,1184347700,37450,37500,37500,37400,19
|
|
20231027,122800,1183636150,37500,37450,37500,37450,31
|
|
20231027,122700,1182474300,37400,37450,37450,37400,29
|
|
20231027,122600,1181388450,37450,37450,37450,37450,18
|
|
20231027,122500,1180714350,37450,37450,37450,37450,8
|
|
20231027,122400,1180414750,37450,37450,37450,37450,14
|
|
20231027,122300,1179890450,37450,37400,37450,37400,30
|
|
20231027,122200,1178767050,37450,37400,37450,37400,32
|
|
20231027,122100,1177569550,37400,37450,37500,37400,135
|
|
20231027,122000,1172516500,37450,37500,37600,37450,96
|
|
20231027,121900,1168913350,37500,37550,37550,37500,103
|
|
20231027,121800,1165049900,37600,37600,37600,37500,228
|
|
20231027,121700,1156489050,37650,37650,37650,37650,13
|
|
20231027,121600,1155999600,37650,37650,37650,37650,30
|
|
20231027,121500,1154870100,37650,37650,37650,37600,24
|
|
20231027,121400,1153967100,37600,37650,37650,37600,5
|
|
20231027,121300,1153779050,37650,37650,37650,37650,15
|
|
20231027,121200,1153214300,37650,37650,37700,37650,36
|
|
20231027,121100,1151857200,37650,37700,37700,37650,14
|
|
20231027,121000,1151330050,37700,37650,37700,37650,15
|
|
20231027,120900,1150765200,37700,37650,37700,37650,133
|
|
20231027,120800,1145757650,37650,37650,37650,37650,17
|
|
20231027,120700,1145117600,37650,37600,37650,37600,14
|
|
20231027,120600,1144591100,37650,37650,37650,37650,18
|
|
20231027,120500,1143913400,37650,37600,37650,37600,21
|
|
20231027,120400,1143123550,37600,37600,37600,37600,25
|
|
20231027,120300,1142183550,37600,37650,37650,37600,15
|
|
20231027,120200,1141619450,37650,37600,37650,37600,200
|
|
20231027,120100,1134089850,37600,37650,37650,37600,110
|
|
20231027,120000,1129953200,37700,37700,37700,37650,20
|
|
20231027,115900,1129199850,37700,37600,37700,37600,41
|
|
20231027,115800,1127654550,37700,37650,37700,37650,152
|
|
20231027,115700,1121925950,37650,37650,37650,37650,27
|
|
20231027,115600,1120909400,37650,37700,37700,37650,31
|
|
20231027,115500,1119741850,37700,37650,37700,37650,24
|
|
20231027,115400,1118837500,37650,37700,37700,37650,15
|
|
20231027,115300,1118272650,37700,37650,37700,37650,41
|
|
20231027,115200,1116727300,37650,37650,37650,37650,15
|
|
20231027,115100,1116162550,37650,37650,37650,37650,29
|
|
20231027,115000,1115070700,37650,37650,37650,37650,14
|
|
20231027,114900,1114543600,37650,37650,37650,37650,8
|
|
20231027,114800,1114242400,37650,37650,37650,37650,12
|
|
20231027,114700,1113790600,37650,37650,37650,37650,30
|
|
20231027,114600,1112661100,37650,37700,37700,37650,32
|
|
20231027,114500,1111454800,37700,37750,37750,37650,27
|
|
20231027,114400,1110437550,37750,37750,37750,37750,21
|
|
20231027,114300,1109644800,37700,37700,37750,37700,43
|
|
20231027,114200,1108022050,37700,37650,37700,37650,4
|
|
20231027,114100,1107871350,37700,37750,37750,37700,85
|
|
20231027,114000,1104666150,37750,37750,37750,37700,36
|
|
20231027,113900,1103307200,37750,37700,37750,37700,19
|
|
20231027,113800,1102590100,37750,37750,37750,37700,32
|
|
20231027,113700,1101383350,37750,37750,37750,37700,29
|
|
20231027,113600,1100289150,37750,37750,37750,37700,58
|
|
20231027,113500,1098099800,37750,37750,37750,37750,36
|
|
20231027,113400,1096740800,37750,37750,37750,37750,15
|
|
20231027,113300,1096174550,37750,37750,37750,37750,9
|
|
20231027,113200,1095834800,37700,37700,37700,37650,69
|
|
20231027,113100,1093233800,37700,37700,37700,37700,46
|
|
20231027,113000,1091499600,37650,37650,37700,37650,154
|
|
20231027,112900,1085696300,37650,37550,37650,37550,46
|
|
20231027,112800,1083965200,37650,37650,37700,37650,30
|
|
20231027,112700,1082834900,37700,37750,37750,37700,17
|
|
20231027,112600,1082193900,37750,37750,37750,37700,44
|
|
20231027,112500,1080534250,37700,37700,37750,37700,60
|
|
20231027,112400,1078269550,37700,37700,37700,37700,206
|
|
20231027,112300,1070503350,37650,37700,37700,37650,77
|
|
20231027,112200,1067603600,37700,37700,37700,37700,147
|
|
20231027,112100,1062061700,37700,37650,37700,37650,194
|
|
20231027,112000,1054748300,37700,37700,37700,37650,20
|
|
20231027,111900,1053994500,37700,37600,37700,37600,452
|
|
20231027,111800,1036982800,37600,37550,37600,37550,6
|
|
20231027,111700,1036757350,37550,37550,37550,37550,130
|
|
20231027,111600,1031875850,37550,37550,37550,37550,1
|
|
20231027,111500,1031838300,37550,37600,37600,37550,9
|
|
20231027,111400,1031500150,37600,37600,37600,37600,45
|
|
20231027,111300,1029808150,37600,37600,37600,37600,67
|
|
20231027,111200,1027288950,37650,37650,37650,37650,14
|
|
20231027,111100,1026761850,37650,37600,37650,37600,10
|
|
20231027,111000,1026385750,37600,37550,37600,37550,72
|
|
20231027,110900,1023681200,37600,37650,37650,37600,23
|
|
20231027,110800,1022816350,37600,37600,37600,37600,6
|
|
20231027,110700,1022590750,37600,37500,37600,37500,114
|
|
20231027,110600,1018310050,37550,37550,37550,37450,130
|
|
20231027,110500,1013429550,37550,37500,37550,37450,66
|
|
20231027,110400,1010953850,37500,37500,37550,37500,75
|
|
20231027,110300,1008141050,37500,37500,37500,37450,23
|
|
20231027,110200,1007278800,37500,37500,37500,37500,2
|
|
20231027,110100,1007203800,37500,37450,37500,37450,23
|
|
20231027,110000,1006341500,37450,37400,37450,37400,7
|
|
20231027,105900,1006079650,37450,37500,37500,37450,94
|
|
20231027,105800,1002557850,37500,37550,37550,37500,70
|
|
20231027,105700,999931400,37550,37550,37550,37550,8
|
|
20231027,105600,999631000,37500,37700,37700,37500,517
|
|
20231027,105500,980198050,37700,37650,37700,37600,278
|
|
20231027,105400,969743400,37650,37650,37650,37650,20
|
|
20231027,105300,968990400,37650,37700,37700,37650,44
|
|
20231027,105200,967332300,37650,37650,37700,37650,167
|
|
20231027,105100,961041900,37650,37600,37650,37600,709
|
|
20231027,105000,934383050,37600,37600,37600,37550,51
|
|
20231027,104900,932465500,37600,37600,37600,37550,1057
|
|
20231027,104800,892724800,37600,37450,37600,37450,1275
|
|
20231027,104700,844886300,37400,37450,37450,37400,20
|
|
20231027,104600,844137550,37450,37450,37450,37450,3
|
|
20231027,104500,844025200,37450,37450,37450,37400,69
|
|
20231027,104400,841442250,37450,37400,37450,37400,4
|
|
20231027,104300,841292550,37400,37500,37500,37400,86
|
|
20231027,104200,838069700,37500,37350,37500,37350,1217
|
|
20231027,104100,792522850,37350,37300,37350,37300,95
|
|
20231027,104000,788975900,37300,37200,37300,37200,724
|
|
20231027,103900,761978000,37200,37250,37250,37200,86
|
|
20231027,103800,758776500,37250,37150,37250,37150,231
|
|
20231027,103700,750185600,37100,37150,37150,37100,7
|
|
20231027,103600,749925800,37100,37200,37200,37100,21
|
|
20231027,103500,749145850,37200,37200,37200,37200,36
|
|
20231027,103400,747806650,37200,37200,37200,37200,13
|
|
20231027,103300,747323050,37150,37150,37200,37150,29
|
|
20231027,103200,746245600,37100,37150,37150,37050,25
|
|
20231027,103100,745318150,37100,37150,37200,37100,39
|
|
20231027,103000,743869150,37200,37150,37200,37150,116
|
|
20231027,102900,739559650,37150,37050,37150,37000,967
|
|
20231027,102800,703663850,37050,37100,37100,37050,253
|
|
20231027,102700,694290100,37100,37100,37100,37050,55
|
|
20231027,102600,692250250,37050,37050,37050,37050,29
|
|
20231027,102500,691175800,37100,37050,37100,37000,20
|
|
20231027,102400,690435400,37000,37050,37050,37000,55
|
|
20231027,102300,688398350,37050,37000,37050,37000,29
|
|
20231027,102200,687325250,37050,37100,37100,37050,38
|
|
20231027,102100,685916450,37100,37100,37100,37000,348
|
|
20231027,102000,673007150,37100,37050,37100,37050,53
|
|
20231027,101900,671042800,37050,37050,37100,37050,22
|
|
20231027,101800,670227650,37050,37050,37050,37050,13
|
|
20231027,101700,669746000,37100,37050,37100,37050,104
|
|
20231027,101600,665892200,37050,36950,37050,36950,55
|
|
20231027,101500,663857200,36950,37000,37000,36950,28
|
|
20231027,101400,662821950,37000,37050,37050,37000,13
|
|
20231027,101300,662340900,37000,37000,37050,37000,29
|
|
20231027,101200,661267800,36950,37000,37000,36950,24
|
|
20231027,101100,660380500,36950,37050,37050,36950,38
|
|
20231027,101000,658974600,37050,37100,37100,37050,174
|
|
20231027,100900,652522850,37100,36950,37150,36950,451
|
|
20231027,100800,635836050,37000,37150,37150,37000,196
|
|
20231027,100700,628572600,37100,37150,37150,37100,115
|
|
20231027,100600,624305300,37000,36950,37100,36950,1420
|
|
20231027,100500,571751400,36900,36850,36900,36850,301
|
|
20231027,100400,560645200,36900,36900,36900,36850,28
|
|
20231027,100300,559612650,36850,36900,36900,36850,23
|
|
20231027,100200,558764650,36900,36800,36900,36800,40
|
|
20231027,100100,557291250,36800,36900,36900,36800,54
|
|
20231027,100000,555303050,36850,36750,36850,36700,517
|
|
20231027,095900,536279950,36750,36800,36800,36750,232
|
|
20231027,095800,527752400,36800,36750,36800,36750,230
|
|
20231027,095700,519299100,36800,36850,36850,36800,27
|
|
20231027,095600,518304900,36800,36800,36850,36750,40
|
|
20231027,095500,516833500,36750,36800,36850,36750,334
|
|
20231027,095400,504542400,36850,36800,36850,36800,122
|
|
20231027,095300,500049350,36800,36800,36850,36800,89
|
|
20231027,095200,496773550,36800,36800,36800,36750,74
|
|
20231027,095100,494051100,36800,36750,36800,36750,74
|
|
20231027,095000,491328600,36750,36800,36800,36750,23
|
|
20231027,094900,490482900,36800,36750,36800,36750,16
|
|
20231027,094800,489894750,36750,36850,36850,36750,90
|
|
20231027,094700,486582700,36800,36800,36800,36800,19
|
|
20231027,094600,485883500,36750,36700,36800,36700,337
|
|
20231027,094500,473484450,36650,36500,36650,36500,1698
|
|
20231027,094400,411340750,36550,36600,36600,36500,136
|
|
20231027,094300,406370550,36550,36550,36550,36550,155
|
|
20231027,094200,400705300,36550,36600,36650,36550,555
|
|
20231027,094100,380400100,36600,36650,36650,36550,330
|
|
20231027,094000,368327050,36650,36750,36750,36650,1104
|
|
20231027,093900,327816700,36800,36800,36800,36750,349
|
|
20231027,093800,314990200,36800,36850,36850,36800,124
|
|
20231027,093700,310422300,36900,36950,36950,36900,69
|
|
20231027,093600,307875100,36900,36950,36950,36850,51
|
|
20231027,093500,305994300,36950,36900,36950,36850,136
|
|
20231027,093400,300975250,36850,36900,36900,36850,69
|
|
20231027,093300,298429900,37000,36700,37000,36650,1353
|
|
20231027,093200,248563550,36650,36650,36650,36650,168
|
|
20231027,093100,242406350,36650,36650,36700,36600,78
|
|
20231027,093000,239548050,36650,36600,36650,36600,401
|
|
20231027,092900,224866200,36650,36600,36650,36600,291
|
|
20231027,092800,214201250,36600,36500,36650,36500,389
|
|
20231027,092700,199958550,36550,36550,36550,36500,176
|
|
20231027,092600,193526550,36500,36450,36500,36450,48
|
|
20231027,092500,191775700,36450,36400,36450,36400,58
|
|
20231027,092400,189663100,36400,36350,36400,36350,65
|
|
20231027,092300,187297750,36350,36400,36400,36350,23
|
|
20231027,092200,186461050,36500,36350,36500,36350,327
|
|
20231027,092100,174527650,36350,36350,36450,36350,353
|
|
20231027,092000,161680350,36500,36400,36500,36350,285
|
|
20231027,091900,151282500,36350,36450,36450,36350,128
|
|
20231027,091800,146622900,36450,36500,36550,36450,373
|
|
20231027,091700,132996150,36500,36500,36600,36450,435
|
|
20231027,091600,117109150,36450,36500,36500,36450,43
|
|
20231027,091500,115541250,36500,36350,36550,36350,682
|
|
20231027,091400,90670350,36250,36150,36300,36150,57
|
|
20231027,091300,88605200,36200,36150,36200,36150,36
|
|
20231027,091200,87303200,36200,36250,36300,36200,91
|
|
20231027,091100,84004500,36300,36300,36300,36300,0
|
|
20231027,091000,84004500,36300,36200,36300,36200,120
|
|
20231027,090900,79651950,36250,36250,36250,36250,276
|
|
20231027,090800,69646950,36200,36100,36200,36100,296
|
|
20231027,090700,58955950,36100,36200,36200,36000,773
|
|
20231027,090600,31054450,36250,36300,36300,36250,2
|
|
20231027,090500,30981900,36300,36250,36300,36250,114
|
|
20231027,090400,26844500,36250,36300,36300,36250,47
|
|
20231027,090300,25140650,36300,36200,36300,36200,255
|
|
20231027,090200,15904650,36250,36300,36300,36250,145
|
|
20231027,090100,10648250,36350,36350,36350,36350,1
|
|
20231027,090000,10611900,36250,36200,36250,36200,293
|