642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,193800,4009730750,24050,24050,24050,24050,0
|
|
20231027,193700,4009730750,24050,24050,24050,24050,0
|
|
20231027,193600,4009730750,24050,24050,24050,24050,0
|
|
20231027,193500,4009730750,24050,24050,24050,24050,0
|
|
20231027,193400,4009730750,24050,24050,24050,24050,0
|
|
20231027,193300,4009730750,24050,24050,24050,24050,0
|
|
20231027,193200,4009730750,24050,24050,24050,24050,0
|
|
20231027,193100,4009730750,24050,24050,24050,24050,0
|
|
20231027,193000,4009730750,24050,24050,24050,24050,0
|
|
20231027,192900,4009730750,24050,24050,24050,24050,0
|
|
20231027,192800,4009730750,24050,24050,24050,24050,0
|
|
20231027,192700,4009730750,24050,24050,24050,24050,0
|
|
20231027,192600,4009730750,24050,24050,24050,24050,0
|
|
20231027,192500,4009730750,24050,24050,24050,24050,0
|
|
20231027,192400,4009730750,24050,24050,24050,24050,0
|
|
20231027,192300,4009730750,24050,24050,24050,24050,0
|
|
20231027,192200,4009730750,24050,24050,24050,24050,0
|
|
20231027,192100,4009730750,24050,24050,24050,24050,0
|
|
20231027,192000,4009730750,24050,24050,24050,24050,0
|
|
20231027,191900,4009730750,24050,24050,24050,24050,0
|
|
20231027,191800,4009730750,24050,24050,24050,24050,0
|
|
20231027,191700,4009730750,24050,24050,24050,24050,0
|
|
20231027,191600,4009730750,24050,24050,24050,24050,0
|
|
20231027,191500,4009730750,24050,24050,24050,24050,0
|
|
20231027,191400,4009730750,24050,24050,24050,24050,0
|
|
20231027,191300,4009730750,24050,24050,24050,24050,0
|
|
20231027,191200,4009730750,24050,24050,24050,24050,0
|
|
20231027,191100,4009730750,24050,24050,24050,24050,0
|
|
20231027,191000,4009730750,24050,24050,24050,24050,0
|
|
20231027,190900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,190800,4009730750,24050,24050,24050,24050,0
|
|
20231027,190700,4009730750,24050,24050,24050,24050,0
|
|
20231027,190600,4009730750,24050,24050,24050,24050,0
|
|
20231027,190500,4009730750,24050,24050,24050,24050,0
|
|
20231027,190400,4009730750,24050,24050,24050,24050,0
|
|
20231027,190300,4009730750,24050,24050,24050,24050,0
|
|
20231027,190200,4009730750,24050,24050,24050,24050,0
|
|
20231027,190100,4009730750,24050,24050,24050,24050,0
|
|
20231027,190000,4009730750,24050,24050,24050,24050,0
|
|
20231027,185900,4009730750,24050,24050,24050,24050,0
|
|
20231027,185800,4009730750,24050,24050,24050,24050,0
|
|
20231027,185700,4009730750,24050,24050,24050,24050,0
|
|
20231027,185600,4009730750,24050,24050,24050,24050,0
|
|
20231027,185500,4009730750,24050,24050,24050,24050,0
|
|
20231027,185400,4009730750,24050,24050,24050,24050,0
|
|
20231027,185300,4009730750,24050,24050,24050,24050,0
|
|
20231027,185200,4009730750,24050,24050,24050,24050,0
|
|
20231027,185100,4009730750,24050,24050,24050,24050,0
|
|
20231027,185000,4009730750,24050,24050,24050,24050,0
|
|
20231027,184900,4009730750,24050,24050,24050,24050,0
|
|
20231027,184800,4009730750,24050,24050,24050,24050,0
|
|
20231027,184700,4009730750,24050,24050,24050,24050,0
|
|
20231027,184600,4009730750,24050,24050,24050,24050,0
|
|
20231027,184500,4009730750,24050,24050,24050,24050,0
|
|
20231027,184400,4009730750,24050,24050,24050,24050,0
|
|
20231027,184300,4009730750,24050,24050,24050,24050,0
|
|
20231027,184200,4009730750,24050,24050,24050,24050,0
|
|
20231027,184100,4009730750,24050,24050,24050,24050,0
|
|
20231027,184000,4009730750,24050,24050,24050,24050,0
|
|
20231027,183900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,183800,4009730750,24050,24050,24050,24050,0
|
|
20231027,183700,4009730750,24050,24050,24050,24050,0
|
|
20231027,183600,4009730750,24050,24050,24050,24050,0
|
|
20231027,183500,4009730750,24050,24050,24050,24050,0
|
|
20231027,183400,4009730750,24050,24050,24050,24050,0
|
|
20231027,183300,4009730750,24050,24050,24050,24050,0
|
|
20231027,183200,4009730750,24050,24050,24050,24050,0
|
|
20231027,183100,4009730750,24050,24050,24050,24050,0
|
|
20231027,183000,4009730750,24050,24050,24050,24050,0
|
|
20231027,182900,4009730750,24050,24050,24050,24050,0
|
|
20231027,182800,4009730750,24050,24050,24050,24050,0
|
|
20231027,182700,4009730750,24050,24050,24050,24050,0
|
|
20231027,182600,4009730750,24050,24050,24050,24050,0
|
|
20231027,182500,4009730750,24050,24050,24050,24050,0
|
|
20231027,182400,4009730750,24050,24050,24050,24050,0
|
|
20231027,182300,4009730750,24050,24050,24050,24050,0
|
|
20231027,182200,4009730750,24050,24050,24050,24050,0
|
|
20231027,182100,4009730750,24050,24050,24050,24050,0
|
|
20231027,182000,4009730750,24050,24050,24050,24050,0
|
|
20231027,181900,4009730750,24050,24050,24050,24050,0
|
|
20231027,181800,4009730750,24050,24050,24050,24050,0
|
|
20231027,181700,4009730750,24050,24050,24050,24050,0
|
|
20231027,181600,4009730750,24050,24050,24050,24050,0
|
|
20231027,181500,4009730750,24050,24050,24050,24050,0
|
|
20231027,181400,4009730750,24050,24050,24050,24050,0
|
|
20231027,181300,4009730750,24050,24050,24050,24050,0
|
|
20231027,181200,4009730750,24050,24050,24050,24050,0
|
|
20231027,181100,4009730750,24050,24050,24050,24050,0
|
|
20231027,181000,4009730750,24050,24050,24050,24050,0
|
|
20231027,180900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,180800,4009730750,24050,24050,24050,24050,0
|
|
20231027,180700,4009730750,24050,24050,24050,24050,0
|
|
20231027,180600,4009730750,24050,24050,24050,24050,0
|
|
20231027,180500,4009730750,24050,24050,24050,24050,0
|
|
20231027,180400,4009730750,24050,24050,24050,24050,0
|
|
20231027,180300,4009730750,24050,24050,24050,24050,0
|
|
20231027,180200,4009730750,24050,24050,24050,24050,0
|
|
20231027,180100,4009730750,24050,24050,24050,24050,0
|
|
20231027,180000,4009730750,24050,24050,24050,24050,0
|
|
20231027,175900,4009730750,24050,24050,24050,24050,0
|
|
20231027,175800,4009730750,24050,24050,24050,24050,0
|
|
20231027,175700,4009730750,24050,24050,24050,24050,0
|
|
20231027,175600,4009730750,24050,24050,24050,24050,0
|
|
20231027,175500,4009730750,24050,24050,24050,24050,0
|
|
20231027,175400,4009730750,24050,24050,24050,24050,0
|
|
20231027,175300,4009730750,24050,24050,24050,24050,0
|
|
20231027,175200,4009730750,24050,24050,24050,24050,0
|
|
20231027,175100,4009730750,24050,24050,24050,24050,0
|
|
20231027,175000,4009730750,24050,24050,24050,24050,0
|
|
20231027,174900,4009730750,24050,24050,24050,24050,0
|
|
20231027,174800,4009730750,24050,24050,24050,24050,0
|
|
20231027,174700,4009730750,24050,24050,24050,24050,0
|
|
20231027,174600,4009730750,24050,24050,24050,24050,0
|
|
20231027,174500,4009730750,24050,24050,24050,24050,0
|
|
20231027,174400,4009730750,24050,24050,24050,24050,0
|
|
20231027,174300,4009730750,24050,24050,24050,24050,0
|
|
20231027,174200,4009730750,24050,24050,24050,24050,0
|
|
20231027,174100,4009730750,24050,24050,24050,24050,0
|
|
20231027,174000,4009730750,24050,24050,24050,24050,0
|
|
20231027,173900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,173800,4009730750,24050,24050,24050,24050,0
|
|
20231027,173700,4009730750,24050,24050,24050,24050,0
|
|
20231027,173600,4009730750,24050,24050,24050,24050,0
|
|
20231027,173500,4009730750,24050,24050,24050,24050,0
|
|
20231027,173400,4009730750,24050,24050,24050,24050,0
|
|
20231027,173300,4009730750,24050,24050,24050,24050,0
|
|
20231027,173200,4009730750,24050,24050,24050,24050,0
|
|
20231027,173100,4009730750,24050,24050,24050,24050,0
|
|
20231027,173000,4009730750,24050,24050,24050,24050,0
|
|
20231027,172900,4009730750,24050,24050,24050,24050,0
|
|
20231027,172800,4009730750,24050,24050,24050,24050,0
|
|
20231027,172700,4009730750,24050,24050,24050,24050,0
|
|
20231027,172600,4009730750,24050,24050,24050,24050,0
|
|
20231027,172500,4009730750,24050,24050,24050,24050,0
|
|
20231027,172400,4009730750,24050,24050,24050,24050,0
|
|
20231027,172300,4009730750,24050,24050,24050,24050,0
|
|
20231027,172200,4009730750,24050,24050,24050,24050,0
|
|
20231027,172100,4009730750,24050,24050,24050,24050,0
|
|
20231027,172000,4009730750,24050,24050,24050,24050,0
|
|
20231027,171900,4009730750,24050,24050,24050,24050,0
|
|
20231027,171800,4009730750,24050,24050,24050,24050,0
|
|
20231027,171700,4009730750,24050,24050,24050,24050,0
|
|
20231027,171600,4009730750,24050,24050,24050,24050,0
|
|
20231027,171500,4009730750,24050,24050,24050,24050,0
|
|
20231027,171400,4009730750,24050,24050,24050,24050,0
|
|
20231027,171300,4009730750,24050,24050,24050,24050,0
|
|
20231027,171200,4009730750,24050,24050,24050,24050,0
|
|
20231027,171100,4009730750,24050,24050,24050,24050,0
|
|
20231027,171000,4009730750,24050,24050,24050,24050,0
|
|
20231027,170900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,170800,4009730750,24050,24050,24050,24050,0
|
|
20231027,170700,4009730750,24050,24050,24050,24050,0
|
|
20231027,170600,4009730750,24050,24050,24050,24050,0
|
|
20231027,170500,4009730750,24050,24050,24050,24050,0
|
|
20231027,170400,4009730750,24050,24050,24050,24050,0
|
|
20231027,170300,4009730750,24050,24050,24050,24050,0
|
|
20231027,170200,4009730750,24050,24050,24050,24050,0
|
|
20231027,170100,4009730750,24050,24050,24050,24050,0
|
|
20231027,170000,4009730750,24050,24050,24050,24050,0
|
|
20231027,165900,4009730750,24050,24050,24050,24050,0
|
|
20231027,165800,4009730750,24050,24050,24050,24050,0
|
|
20231027,165700,4009730750,24050,24050,24050,24050,0
|
|
20231027,165600,4009730750,24050,24050,24050,24050,0
|
|
20231027,165500,4009730750,24050,24050,24050,24050,0
|
|
20231027,165400,4009730750,24050,24050,24050,24050,0
|
|
20231027,165300,4009730750,24050,24050,24050,24050,0
|
|
20231027,165200,4009730750,24050,24050,24050,24050,0
|
|
20231027,165100,4009730750,24050,24050,24050,24050,0
|
|
20231027,165000,4009730750,24050,24050,24050,24050,0
|
|
20231027,164900,4009730750,24050,24050,24050,24050,0
|
|
20231027,164800,4009730750,24050,24050,24050,24050,0
|
|
20231027,164700,4009730750,24050,24050,24050,24050,0
|
|
20231027,164600,4009730750,24050,24050,24050,24050,0
|
|
20231027,164500,4009730750,24050,24050,24050,24050,0
|
|
20231027,164400,4009730750,24050,24050,24050,24050,0
|
|
20231027,164300,4009730750,24050,24050,24050,24050,0
|
|
20231027,164200,4009730750,24050,24050,24050,24050,0
|
|
20231027,164100,4009730750,24050,24050,24050,24050,0
|
|
20231027,164000,4009730750,24050,24050,24050,24050,0
|
|
20231027,163900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,163800,4009730750,24050,24050,24050,24050,0
|
|
20231027,163700,4009730750,24050,24050,24050,24050,0
|
|
20231027,163600,4009730750,24050,24050,24050,24050,0
|
|
20231027,163500,4009730750,24050,24050,24050,24050,0
|
|
20231027,163400,4009730750,24050,24050,24050,24050,0
|
|
20231027,163300,4009730750,24050,24050,24050,24050,0
|
|
20231027,163200,4009730750,24050,24050,24050,24050,0
|
|
20231027,163100,4009730750,24050,24050,24050,24050,0
|
|
20231027,163000,4009730750,24050,24050,24050,24050,0
|
|
20231027,162900,4009730750,24050,24050,24050,24050,0
|
|
20231027,162800,4009730750,24050,24050,24050,24050,0
|
|
20231027,162700,4009730750,24050,24050,24050,24050,0
|
|
20231027,162600,4009730750,24050,24050,24050,24050,0
|
|
20231027,162500,4009730750,24050,24050,24050,24050,0
|
|
20231027,162400,4009730750,24050,24050,24050,24050,0
|
|
20231027,162300,4009730750,24050,24050,24050,24050,0
|
|
20231027,162200,4009730750,24050,24050,24050,24050,0
|
|
20231027,162100,4009730750,24050,24050,24050,24050,0
|
|
20231027,162000,4009730750,24050,24050,24050,24050,0
|
|
20231027,161900,4009730750,24050,24050,24050,24050,0
|
|
20231027,161800,4009730750,24050,24050,24050,24050,0
|
|
20231027,161700,4009730750,24050,24050,24050,24050,0
|
|
20231027,161600,4009730750,24050,24050,24050,24050,0
|
|
20231027,161500,4009730750,24050,24050,24050,24050,0
|
|
20231027,161400,4009730750,24050,24050,24050,24050,0
|
|
20231027,161300,4009730750,24050,24050,24050,24050,0
|
|
20231027,161200,4009730750,24050,24050,24050,24050,0
|
|
20231027,161100,4009730750,24050,24050,24050,24050,0
|
|
20231027,161000,4009730750,24050,24050,24050,24050,0
|
|
20231027,160900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,160800,4009730750,24050,24050,24050,24050,0
|
|
20231027,160700,4009730750,24050,24050,24050,24050,0
|
|
20231027,160600,4009730750,24050,24050,24050,24050,0
|
|
20231027,160500,4009730750,24050,24050,24050,24050,0
|
|
20231027,160400,4009730750,24050,24050,24050,24050,0
|
|
20231027,160300,4009730750,24050,24050,24050,24050,0
|
|
20231027,160200,4009730750,24050,24050,24050,24050,0
|
|
20231027,160100,4009730750,24050,24050,24050,24050,0
|
|
20231027,160000,4009730750,24050,24050,24050,24050,0
|
|
20231027,155900,4009730750,24050,24050,24050,24050,0
|
|
20231027,155800,4009730750,24050,24050,24050,24050,0
|
|
20231027,155700,4009730750,24050,24050,24050,24050,0
|
|
20231027,155600,4009730750,24050,24050,24050,24050,0
|
|
20231027,155500,4009730750,24050,24050,24050,24050,0
|
|
20231027,155400,4009730750,24050,24050,24050,24050,0
|
|
20231027,155300,4009730750,24050,24050,24050,24050,0
|
|
20231027,155200,4009730750,24050,24050,24050,24050,0
|
|
20231027,155100,4009730750,24050,24050,24050,24050,0
|
|
20231027,155000,4009730750,24050,24050,24050,24050,0
|
|
20231027,154900,4009730750,24050,24050,24050,24050,0
|
|
20231027,154800,4009730750,24050,24050,24050,24050,0
|
|
20231027,154700,4009730750,24050,24050,24050,24050,0
|
|
20231027,154600,4009730750,24050,24050,24050,24050,0
|
|
20231027,154500,4009730750,24050,24050,24050,24050,0
|
|
20231027,154400,4009730750,24050,24050,24050,24050,0
|
|
20231027,154300,4009730750,24050,24050,24050,24050,0
|
|
20231027,154200,4009730750,24050,24050,24050,24050,0
|
|
20231027,154100,4009730750,24050,24050,24050,24050,0
|
|
20231027,154000,4009730750,24050,24050,24050,24050,0
|
|
20231027,153900,4009730750,24050,24050,24050,24050,3355
|
|
20231027,153800,4009730750,24050,24050,24050,24050,0
|
|
20231027,153700,4009730750,24050,24050,24050,24050,0
|
|
20231027,153600,4009730750,24050,24050,24050,24050,0
|
|
20231027,153500,4009730750,24050,24050,24050,24050,0
|
|
20231027,153400,4009730750,24050,24050,24050,24050,0
|
|
20231027,153300,4009730750,24050,24050,24050,24050,0
|
|
20231027,153200,4009730750,24050,24050,24050,24050,0
|
|
20231027,153100,4009730750,24050,24050,24050,24050,0
|
|
20231027,153000,4009730750,24050,24050,24050,24050,3355
|
|
20231027,152900,3929043000,24050,24050,24050,24050,0
|
|
20231027,152800,3929043000,24050,24050,24050,24050,0
|
|
20231027,152700,3929043000,24050,24050,24050,24050,0
|
|
20231027,152600,3929043000,24050,24050,24050,24050,0
|
|
20231027,152500,3929043000,24050,24050,24050,24050,0
|
|
20231027,152400,3929043000,24050,24050,24050,24050,0
|
|
20231027,152300,3929043000,24050,24050,24050,24050,0
|
|
20231027,152200,3929043000,24050,24050,24050,24050,0
|
|
20231027,152100,3929043000,24050,24050,24050,24050,0
|
|
20231027,152000,3929043000,24050,24050,24050,24050,0
|
|
20231027,151900,3929043000,24050,24000,24050,24000,477
|
|
20231027,151800,3917590500,24000,24050,24050,24000,1098
|
|
20231027,151700,3891230300,24000,24050,24050,24000,348
|
|
20231027,151600,3882872650,24050,24050,24050,24000,651
|
|
20231027,151500,3867225450,24000,24050,24050,24000,369
|
|
20231027,151400,3858352250,24050,24050,24050,24000,524
|
|
20231027,151300,3845760800,24050,24050,24050,24050,225
|
|
20231027,151200,3840349550,24050,24000,24050,24000,1157
|
|
20231027,151100,3812533250,24050,24000,24050,24000,467
|
|
20231027,151000,3801323100,24050,24050,24050,24000,333
|
|
20231027,150900,3793324150,24050,24100,24100,24050,472
|
|
20231027,150800,3781972500,24050,24050,24050,24050,1317
|
|
20231027,150700,3750298650,24050,24000,24050,24000,1186
|
|
20231027,150600,3721794450,24000,24000,24050,24000,518
|
|
20231027,150500,3709353900,24050,24000,24050,24000,442
|
|
20231027,150400,3698745800,24050,24050,24100,24000,671
|
|
20231027,150300,3682610950,24100,24050,24100,24050,206
|
|
20231027,150200,3677656550,24050,24050,24100,24050,638
|
|
20231027,150100,3662312550,24100,24050,24100,24050,502
|
|
20231027,150000,3650236950,24050,24100,24100,24050,681
|
|
20231027,145900,3633856050,24050,24100,24100,24050,264
|
|
20231027,145800,3627506600,24100,24050,24100,24050,234
|
|
20231027,145700,3621878150,24100,24100,24100,24050,154
|
|
20231027,145600,3618170150,24100,24100,24100,24100,48
|
|
20231027,145500,3617013350,24100,24100,24100,24050,338
|
|
20231027,145400,3608871950,24100,24050,24100,24050,561
|
|
20231027,145300,3595377350,24050,24100,24100,24050,89
|
|
20231027,145200,3593235200,24050,24100,24100,24050,758
|
|
20231027,145100,3574975800,24100,24100,24100,24100,1
|
|
20231027,145000,3574951700,24100,24100,24100,24050,92
|
|
20231027,144900,3572737900,24100,24050,24100,24050,179
|
|
20231027,144800,3568424200,24100,24100,24100,24050,192
|
|
20231027,144700,3563805950,24100,24100,24100,24050,52
|
|
20231027,144600,3562553000,24100,24100,24100,24050,121
|
|
20231027,144500,3559638650,24100,24100,24150,24050,267
|
|
20231027,144400,3553204100,24150,24150,24150,24150,24
|
|
20231027,144300,3552624500,24100,24100,24100,24100,406
|
|
20231027,144200,3542839900,24150,24100,24150,24100,21
|
|
20231027,144100,3542333750,24150,24100,24150,24100,98
|
|
20231027,144000,3539969550,24100,24150,24150,24100,109
|
|
20231027,143900,3537341200,24150,24150,24150,24150,47
|
|
20231027,143800,3536206150,24150,24150,24150,24100,619
|
|
20231027,143700,3521260700,24150,24100,24150,24100,101
|
|
20231027,143600,3518826550,24150,24100,24150,24050,443
|
|
20231027,143500,3508152600,24100,24100,24100,24100,5
|
|
20231027,143400,3508032100,24100,24050,24100,24050,428
|
|
20231027,143300,3497736250,24050,24050,24050,24050,517
|
|
20231027,143200,3485302400,24100,24050,24100,24050,15
|
|
20231027,143100,3484940950,24100,24100,24100,24050,117
|
|
20231027,143000,3482124650,24100,24100,24100,24100,16
|
|
20231027,142900,3481739050,24100,24050,24100,24050,210
|
|
20231027,142800,3476686000,24100,24100,24100,24100,746
|
|
20231027,142700,3458707400,24050,24100,24100,24050,69
|
|
20231027,142600,3457045450,24100,24050,24100,24050,116
|
|
20231027,142500,3454254800,24050,24050,24050,24050,40
|
|
20231027,142400,3453292800,24100,24050,24100,24050,230
|
|
20231027,142300,3447761150,24050,24100,24100,24050,285
|
|
20231027,142200,3440904500,24100,24050,24100,24050,43
|
|
20231027,142100,3439870250,24050,24100,24100,24050,69
|
|
20231027,142000,3438210750,24050,24050,24050,24050,62
|
|
20231027,141900,3436719650,24050,24050,24050,24050,71
|
|
20231027,141800,3435012100,24050,24050,24050,24050,100
|
|
20231027,141700,3432607100,24000,24000,24000,24000,252
|
|
20231027,141600,3426559100,24000,24000,24000,24000,173
|
|
20231027,141500,3422407100,24000,24000,24000,23950,144
|
|
20231027,141400,3418953100,24000,24000,24000,23950,270
|
|
20231027,141300,3412478550,24000,24000,24000,24000,70
|
|
20231027,141200,3410798550,24000,23950,24000,23950,163
|
|
20231027,141100,3406894500,24000,24000,24000,24000,138
|
|
20231027,141000,3403582500,24000,24000,24000,24000,521
|
|
20231027,140900,3391078500,24050,24050,24050,24000,90
|
|
20231027,140800,3388916050,24050,24050,24050,24000,56
|
|
20231027,140700,3387569850,24050,24050,24050,24000,166
|
|
20231027,140600,3383580950,24000,24000,24000,24000,479
|
|
20231027,140500,3372084950,24050,24050,24050,24000,153
|
|
20231027,140400,3368410200,24050,24050,24050,24050,239
|
|
20231027,140300,3362662250,24000,24000,24000,24000,0
|
|
20231027,140200,3362662250,24000,24050,24050,24000,241
|
|
20231027,140100,3356871600,24100,24050,24100,24050,57
|
|
20231027,140000,3355500700,24050,24050,24100,24050,108
|
|
20231027,135900,3352903250,24100,24100,24100,24050,88
|
|
20231027,135800,3350784450,24100,24050,24100,24050,288
|
|
20231027,135700,3343847050,24100,24050,24100,24050,49
|
|
20231027,135600,3342666900,24050,24050,24050,24050,43
|
|
20231027,135500,3341632750,24050,24050,24050,24050,68
|
|
20231027,135400,3339997350,24100,24100,24100,24100,127
|
|
20231027,135300,3336936650,24100,24050,24100,24050,370
|
|
20231027,135200,3328038100,24100,24100,24100,24100,21
|
|
20231027,135100,3327532000,24100,24100,24100,24100,52
|
|
20231027,135000,3326278800,24050,24050,24100,24050,131
|
|
20231027,134900,3323125200,24050,24100,24100,24050,230
|
|
20231027,134800,3317588450,24050,24100,24100,24050,71
|
|
20231027,134700,3315880750,24100,24100,24100,24100,63
|
|
20231027,134600,3314362450,24100,24050,24100,24050,111
|
|
20231027,134500,3311692750,24100,24150,24150,24100,291
|
|
20231027,134400,3304668400,24100,24150,24150,24100,63
|
|
20231027,134300,3303147800,24150,24100,24150,24050,352
|
|
20231027,134200,3294664450,24050,24100,24100,24050,87
|
|
20231027,134100,3292569550,24050,24100,24100,24050,124
|
|
20231027,134000,3289587050,24100,24100,24100,24050,288
|
|
20231027,133900,3282652500,24100,24050,24100,24050,425
|
|
20231027,133800,3272414050,24100,24100,24100,24100,397
|
|
20231027,133700,3262846350,24100,24050,24100,24050,521
|
|
20231027,133600,3250301100,24050,24050,24050,24000,206
|
|
20231027,133500,3245352200,24050,24000,24050,24000,259
|
|
20231027,133400,3239136100,23950,23950,23950,23900,282
|
|
20231027,133300,3232385550,23900,23900,23950,23900,104
|
|
20231027,133200,3229897350,23900,23900,23900,23900,188
|
|
20231027,133100,3225404150,23900,23900,23900,23900,264
|
|
20231027,133000,3219094550,23900,23850,23900,23850,155
|
|
20231027,132900,3215392150,23850,23900,23900,23850,145
|
|
20231027,132800,3211930150,23900,23900,23900,23900,61
|
|
20231027,132700,3210472250,23900,23850,23900,23850,82
|
|
20231027,132600,3208515850,23900,23900,23900,23850,94
|
|
20231027,132500,3206271250,23900,23900,23900,23900,29
|
|
20231027,132400,3205578150,23850,23900,23900,23850,169
|
|
20231027,132300,3201545550,23900,23850,23900,23800,132
|
|
20231027,132200,3198397500,23850,23850,23850,23800,153
|
|
20231027,132100,3194751800,23850,23800,23850,23800,272
|
|
20231027,132000,3188277400,23850,23800,23850,23800,192
|
|
20231027,131900,3183703650,23800,23800,23800,23800,222
|
|
20231027,131800,3178420050,23800,23800,23800,23800,793
|
|
20231027,131700,3159546650,23750,23800,23850,23750,2112
|
|
20231027,131600,3109284850,23850,23850,23850,23800,1021
|
|
20231027,131500,3084934750,23800,23900,23900,23800,3295
|
|
20231027,131400,3006370300,23900,23950,23950,23900,2224
|
|
20231027,131300,2953216100,23900,23950,23950,23900,1094
|
|
20231027,131200,2927016850,23950,24000,24000,23950,421
|
|
20231027,131100,2916916250,24000,24000,24000,24000,62
|
|
20231027,131000,2915428250,23950,24050,24050,23950,97
|
|
20231027,130900,2913102550,24050,24050,24050,24050,8
|
|
20231027,130800,2912910150,24050,23950,24050,23950,1113
|
|
20231027,130700,2886249400,23950,23950,23950,23900,661
|
|
20231027,130600,2870422700,23950,23950,23950,23900,514
|
|
20231027,130500,2858135550,23900,23950,23950,23900,115
|
|
20231027,130400,2855386500,23950,23900,23950,23900,1266
|
|
20231027,130300,2825106550,23900,23950,24000,23900,1398
|
|
20231027,130200,2791628350,23950,24050,24050,23950,1556
|
|
20231027,130100,2754284600,24050,24000,24050,24000,70
|
|
20231027,130000,2752604500,24050,24000,24050,24000,130
|
|
20231027,125900,2749480800,24050,24050,24050,24000,107
|
|
20231027,125800,2746910450,24000,24050,24050,24000,132
|
|
20231027,125700,2743739500,24000,24050,24050,24000,89
|
|
20231027,125600,2741601100,24050,24000,24050,24000,89
|
|
20231027,125500,2739464550,24050,24000,24050,24000,159
|
|
20231027,125400,2735648450,24050,24000,24050,24000,44
|
|
20231027,125300,2734592250,24000,24050,24050,24000,116
|
|
20231027,125200,2731805850,24000,24000,24000,24000,0
|
|
20231027,125100,2731805850,24000,24050,24050,24000,156
|
|
20231027,125000,2728059350,24000,24000,24050,24000,101
|
|
20231027,124900,2725632900,24050,24050,24050,24000,1038
|
|
20231027,124800,2700669600,24100,24100,24100,24100,6
|
|
20231027,124700,2700525000,24100,24050,24100,24050,55
|
|
20231027,124600,2699201550,24050,24050,24100,24050,129
|
|
20231027,124500,2696096750,24050,24050,24100,24050,101
|
|
20231027,124400,2693667650,24100,24050,24100,24050,147
|
|
20231027,124300,2690132150,24100,24100,24100,24100,11
|
|
20231027,124200,2689867050,24100,24050,24100,24050,323
|
|
20231027,124100,2682096500,24100,24100,24150,24100,723
|
|
20231027,124000,2664664000,24100,24100,24150,24100,176
|
|
20231027,123900,2660422300,24100,24150,24150,24100,121
|
|
20231027,123800,2657503650,24150,24150,24150,24150,1
|
|
20231027,123700,2657479500,24100,24150,24150,24100,112
|
|
20231027,123600,2654780150,24150,24150,24150,24150,21
|
|
20231027,123500,2654273000,24150,24150,24200,24150,105
|
|
20231027,123400,2651737000,24150,24150,24150,24100,103
|
|
20231027,123300,2649252950,24150,24200,24200,24150,697
|
|
20231027,123200,2632420150,24250,24200,24250,24150,129
|
|
20231027,123100,2629301150,24200,24200,24200,24150,90
|
|
20231027,123000,2627125200,24200,24150,24200,24150,239
|
|
20231027,122900,2621353300,24250,24200,24250,24150,657
|
|
20231027,122800,2605425950,24250,24150,24250,24150,71
|
|
20231027,122700,2603709550,24200,24250,24250,24200,86
|
|
20231027,122600,2601626300,24250,24200,24250,24150,221
|
|
20231027,122500,2596278000,24200,24250,24250,24200,93
|
|
20231027,122400,2594027300,24200,24150,24250,24150,255
|
|
20231027,122300,2587859100,24200,24200,24200,24200,103
|
|
20231027,122200,2585366500,24150,24200,24200,24150,89
|
|
20231027,122100,2583216100,24200,24200,24200,24150,126
|
|
20231027,122000,2580168950,24200,24200,24200,24150,816
|
|
20231027,121900,2560425100,24250,24250,24250,24250,3
|
|
20231027,121800,2560352350,24250,24250,24250,24200,850
|
|
20231027,121700,2539745250,24250,24300,24300,24250,80
|
|
20231027,121600,2537802900,24300,24300,24300,24300,2
|
|
20231027,121500,2537754300,24250,24250,24250,24250,89
|
|
20231027,121400,2535596050,24250,24250,24250,24250,40
|
|
20231027,121300,2534626050,24300,24250,24300,24250,163
|
|
20231027,121200,2530668550,24300,24300,24300,24300,33
|
|
20231027,121100,2529866650,24300,24250,24300,24250,112
|
|
20231027,121000,2527150500,24300,24300,24300,24300,128
|
|
20231027,120900,2524040100,24350,24350,24350,24350,0
|
|
20231027,120800,2524040100,24350,24300,24350,24250,318
|
|
20231027,120700,2516320000,24300,24300,24300,24300,0
|
|
20231027,120600,2516320000,24300,24300,24300,24250,198
|
|
20231027,120500,2511512000,24300,24250,24300,24250,81
|
|
20231027,120400,2509545750,24300,24300,24300,24300,102
|
|
20231027,120300,2507067150,24250,24300,24300,24250,69
|
|
20231027,120200,2505393850,24300,24300,24300,24300,183
|
|
20231027,120100,2500946950,24250,24300,24300,24250,175
|
|
20231027,120000,2496699850,24300,24300,24300,24300,0
|
|
20231027,115900,2496699850,24300,24250,24300,24250,132
|
|
20231027,115800,2493495650,24300,24250,24300,24250,66
|
|
20231027,115700,2491895100,24300,24300,24300,24300,2
|
|
20231027,115600,2491846500,24250,24300,24300,24250,300
|
|
20231027,115500,2484565850,24350,24300,24350,24300,133
|
|
20231027,115400,2481330850,24300,24300,24300,24300,88
|
|
20231027,115300,2479192450,24300,24300,24300,24300,1
|
|
20231027,115200,2479168150,24350,24300,24350,24300,157
|
|
20231027,115100,2475350600,24300,24300,24300,24300,87
|
|
20231027,115000,2473236500,24300,24300,24300,24300,0
|
|
20231027,114900,2473236500,24300,24300,24300,24300,68
|
|
20231027,114800,2471584100,24350,24350,24350,24300,103
|
|
20231027,114700,2469078050,24350,24350,24350,24300,110
|
|
20231027,114600,2466402950,24350,24350,24350,24350,14
|
|
20231027,114500,2466062050,24350,24300,24350,24300,224
|
|
20231027,114400,2460618050,24300,24300,24350,24300,470
|
|
20231027,114300,2449194750,24300,24300,24300,24300,43
|
|
20231027,114200,2448149850,24300,24250,24300,24250,128
|
|
20231027,114100,2445045800,24300,24300,24300,24300,179
|
|
20231027,114000,2440696100,24250,24300,24300,24250,69
|
|
20231027,113900,2439022800,24300,24250,24300,24250,43
|
|
20231027,113800,2437979950,24300,24250,24300,24250,12
|
|
20231027,113700,2437688850,24300,24250,24300,24250,137
|
|
20231027,113600,2434364200,24250,24250,24250,24250,10
|
|
20231027,113500,2434121700,24250,24250,24250,24250,208
|
|
20231027,113400,2429077700,24300,24300,24300,24300,102
|
|
20231027,113300,2426599100,24300,24250,24300,24250,412
|
|
20231027,113200,2416590850,24300,24300,24300,24250,239
|
|
20231027,113100,2410785150,24300,24300,24300,24300,361
|
|
20231027,113000,2402012850,24300,24300,24300,24250,130
|
|
20231027,112900,2398857250,24300,24250,24300,24250,238
|
|
20231027,112800,2393082750,24300,24250,24300,24250,122
|
|
20231027,112700,2390121550,24300,24250,24300,24250,49
|
|
20231027,112600,2388931750,24300,24300,24300,24300,59
|
|
20231027,112500,2387498050,24250,24300,24300,24250,253
|
|
20231027,112400,2381355550,24300,24300,24300,24300,105
|
|
20231027,112300,2378804050,24300,24250,24300,24250,126
|
|
20231027,112200,2375746150,24250,24250,24250,24250,62
|
|
20231027,112100,2374242650,24250,24250,24250,24250,141
|
|
20231027,112000,2370823400,24250,24250,24300,24250,177
|
|
20231027,111900,2366527500,24300,24300,24300,24250,106
|
|
20231027,111800,2363953700,24300,24300,24300,24250,102
|
|
20231027,111700,2361478450,24300,24300,24300,24300,66
|
|
20231027,111600,2359874650,24250,24250,24300,24250,109
|
|
20231027,111500,2357231350,24300,24250,24300,24250,160
|
|
20231027,111400,2353348350,24250,24250,24250,24250,0
|
|
20231027,111300,2353348350,24250,24250,24250,24250,78
|
|
20231027,111200,2351456850,24250,24300,24300,24250,89
|
|
20231027,111100,2349296200,24300,24250,24300,24250,78
|
|
20231027,111000,2347404200,24300,24300,24300,24250,89
|
|
20231027,110900,2345245000,24250,24300,24300,24250,119
|
|
20231027,110800,2342359050,24300,24300,24300,24300,0
|
|
20231027,110700,2342359050,24300,24250,24300,24250,129
|
|
20231027,110600,2339226550,24250,24200,24250,24200,150
|
|
20231027,110500,2335592400,24250,24250,24300,24250,257
|
|
20231027,110400,2329360050,24250,24200,24250,24200,189
|
|
20231027,110300,2324780200,24250,24200,24250,24200,141
|
|
20231027,110200,2321365500,24200,24200,24200,24200,292
|
|
20231027,110100,2314299100,24250,24200,24250,24200,962
|
|
20231027,110000,2291016100,24200,24200,24200,24200,144
|
|
20231027,105900,2287531300,24200,24150,24250,24150,905
|
|
20231027,105800,2265630350,24150,24200,24200,24000,3304
|
|
20231027,105700,2186022700,24250,24250,24250,24200,118
|
|
20231027,105600,2183164600,24250,24250,24250,24200,380
|
|
20231027,105500,2173951650,24300,24400,24450,24100,8271
|
|
20231027,105400,1974043700,24400,24300,24400,24300,242
|
|
20231027,105300,1968145950,24400,24400,24400,24300,1044
|
|
20231027,105200,1942765350,24450,24500,24500,24450,211
|
|
20231027,105100,1937604700,24500,24500,24500,24450,1567
|
|
20231027,105000,1899216050,24500,24450,24500,24450,114
|
|
20231027,104900,1896426450,24500,24450,24500,24400,523
|
|
20231027,104800,1883640800,24450,24400,24450,24400,669
|
|
20231027,104700,1867291900,24350,24400,24400,24350,115
|
|
20231027,104600,1864489300,24400,24350,24400,24350,175
|
|
20231027,104500,1860219700,24300,24400,24400,24300,146
|
|
20231027,104400,1856668400,24400,24350,24400,24350,1402
|
|
20231027,104300,1822499600,24350,24300,24350,24250,170
|
|
20231027,104200,1818368750,24350,24400,24400,24350,360
|
|
20231027,104100,1809602650,24400,24350,24400,24350,139
|
|
20231027,104000,1806216300,24300,24250,24300,24250,709
|
|
20231027,103900,1789018000,24250,24250,24250,24250,427
|
|
20231027,103800,1778663250,24250,24250,24250,24250,245
|
|
20231027,103700,1772722000,24300,24250,24300,24250,173
|
|
20231027,103600,1768520700,24250,24300,24300,24100,3894
|
|
20231027,103500,1674530100,24300,24350,24400,24250,723
|
|
20231027,103400,1656936800,24350,24350,24350,24350,333
|
|
20231027,103300,1648828250,24350,24300,24350,24250,652
|
|
20231027,103200,1632975750,24300,24250,24300,24200,710
|
|
20231027,103100,1615778200,24300,24300,24300,24250,779
|
|
20231027,103000,1596867600,24300,24300,24300,24250,108
|
|
20231027,102900,1594245250,24300,24300,24350,24300,385
|
|
20231027,102800,1584881200,24300,24250,24300,24250,118
|
|
20231027,102700,1582017400,24350,24400,24400,24350,702
|
|
20231027,102600,1564923550,24400,24450,24450,24250,3182
|
|
20231027,102500,1487584900,24450,24350,24450,24350,678
|
|
20231027,102400,1471066750,24400,24400,24400,24400,108
|
|
20231027,102300,1468431550,24400,24400,24450,24400,216
|
|
20231027,102200,1463161100,24450,24450,24450,24450,71
|
|
20231027,102100,1461425150,24450,24450,24500,24450,794
|
|
20231027,102000,1441998600,24450,24450,24450,24400,128
|
|
20231027,101900,1438871050,24400,24350,24400,24300,231
|
|
20231027,101800,1433238650,24400,24450,24450,24400,424
|
|
20231027,101700,1422888500,24450,24350,24450,24350,384
|
|
20231027,101600,1413518550,24350,24400,24400,24350,271
|
|
20231027,101500,1406911400,24350,24350,24350,24350,95
|
|
20231027,101400,1404598150,24350,24300,24350,24300,260
|
|
20231027,101300,1398274450,24350,24350,24350,24300,105
|
|
20231027,101200,1395718500,24350,24300,24350,24300,289
|
|
20231027,101100,1388687150,24350,24250,24350,24200,274
|
|
20231027,101000,1382035650,24250,24300,24300,24250,189
|
|
20231027,100900,1377449850,24300,24300,24350,24300,281
|
|
20231027,100800,1370615350,24250,24250,24250,24250,179
|
|
20231027,100700,1366274600,24250,24250,24250,24250,158
|
|
20231027,100600,1362443100,24250,24200,24250,24200,274
|
|
20231027,100500,1355803550,24200,24200,24200,24200,424
|
|
20231027,100400,1345542750,24200,24150,24200,24150,1931
|
|
20231027,100300,1298887550,24150,24150,24200,24150,646
|
|
20231027,100200,1283284350,24150,24200,24200,24100,138
|
|
20231027,100100,1279954350,24200,24100,24200,24100,158
|
|
20231027,100000,1276139700,24050,24000,24050,24000,520
|
|
20231027,095900,1263651100,24000,24050,24050,24000,313
|
|
20231027,095800,1256137850,24050,24100,24100,24050,499
|
|
20231027,095700,1244126750,24100,24100,24100,24050,169
|
|
20231027,095600,1240059250,24100,24050,24100,24050,234
|
|
20231027,095500,1234428750,24050,24100,24100,24050,120
|
|
20231027,095400,1231540200,24100,24150,24150,24100,1586
|
|
20231027,095300,1193288450,24150,24150,24200,24150,159
|
|
20231027,095200,1189446500,24200,24200,24200,24200,317
|
|
20231027,095100,1181775100,24200,24150,24200,24150,229
|
|
20231027,095000,1176242250,24150,24100,24200,24100,629
|
|
20231027,094900,1161050450,24100,24000,24100,24000,2356
|
|
20231027,094800,1104481850,24000,24000,24000,23950,90
|
|
20231027,094700,1102325250,23950,23950,23950,23950,180
|
|
20231027,094600,1098014250,24000,23950,24000,23950,189
|
|
20231027,094500,1093484300,23950,23950,23950,23900,319
|
|
20231027,094400,1085847650,23950,23950,23950,23950,112
|
|
20231027,094300,1083165250,23950,23850,23950,23850,1622
|
|
20231027,094200,1044464550,23850,23900,23900,23850,741
|
|
20231027,094100,1026789150,23900,23900,23900,23850,566
|
|
20231027,094000,1013268950,23850,23850,23900,23850,222
|
|
20231027,093900,1007968800,23850,23850,23900,23850,20
|
|
20231027,093800,1007491700,23850,23900,23950,23850,1728
|
|
20231027,093700,966227650,23950,23950,23950,23900,193
|
|
20231027,093600,961610300,23950,23950,23950,23900,187
|
|
20231027,093500,957135050,24000,24000,24000,23950,644
|
|
20231027,093400,941704800,24000,24000,24050,23950,639
|
|
20231027,093300,926373750,24000,24000,24000,24000,258
|
|
20231027,093200,920181750,24000,24000,24000,23950,232
|
|
20231027,093100,914618300,24000,24050,24050,23950,285
|
|
20231027,093000,907779400,24050,23900,24050,23850,1321
|
|
20231027,092900,876165550,23900,24000,24000,23850,1988
|
|
20231027,092800,828619000,23950,23950,24000,23950,816
|
|
20231027,092700,809067550,23950,24000,24000,23950,679
|
|
20231027,092600,792771700,24000,24000,24000,23950,165
|
|
20231027,092500,788815100,24000,23950,24000,23950,1608
|
|
20231027,092400,750253350,24000,24100,24100,24000,3501
|
|
20231027,092300,666163750,24100,24100,24100,24050,321
|
|
20231027,092200,658432000,24100,24050,24100,24050,238
|
|
20231027,092100,652705750,24100,24150,24150,24100,1824
|
|
20231027,092000,608723850,24150,24150,24200,24150,370
|
|
20231027,091900,599785900,24150,24150,24200,24100,365
|
|
20231027,091800,590968850,24150,24150,24150,24100,396
|
|
20231027,091700,581407450,24100,24250,24250,24100,2394
|
|
20231027,091600,523516250,24250,24250,24250,24200,416
|
|
20231027,091500,513434200,24200,24200,24250,24150,1975
|
|
20231027,091400,465722750,24200,24200,24200,24150,230
|
|
20231027,091300,460156950,24200,24250,24250,24150,1493
|
|
20231027,091200,424020050,24250,24250,24300,24200,684
|
|
20231027,091100,407444900,24250,24300,24300,24250,338
|
|
20231027,091000,399235250,24300,24300,24350,24250,331
|
|
20231027,090900,391194200,24250,24400,24400,24250,2216
|
|
20231027,090800,337324250,24400,24450,24450,24350,282
|
|
20231027,090700,330447600,24400,24450,24450,24400,244
|
|
20231027,090600,324485650,24400,24450,24550,24400,2360
|
|
20231027,090500,266825050,24400,24400,24450,24400,2345
|
|
20231027,090400,209604850,24400,24450,24450,24400,428
|
|
20231027,090300,199161500,24450,24400,24600,24400,1600
|
|
20231027,090200,160080550,24350,24450,24450,24350,1422
|
|
20231027,090100,125447050,24450,24450,24450,24350,1082
|
|
20231027,090000,99041350,24300,24400,24600,24300,2726
|