678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,201400,8387444650,35700,35700,35700,35700,0
|
|
20231026,201300,8387444650,35700,35700,35700,35700,0
|
|
20231026,201200,8387444650,35700,35700,35700,35700,0
|
|
20231026,201100,8387444650,35700,35700,35700,35700,0
|
|
20231026,201000,8387444650,35700,35700,35700,35700,0
|
|
20231026,200900,8387444650,35700,35700,35700,35700,0
|
|
20231026,200800,8387444650,35700,35700,35700,35700,0
|
|
20231026,200700,8387444650,35700,35700,35700,35700,0
|
|
20231026,200600,8387444650,35700,35700,35700,35700,0
|
|
20231026,200500,8387444650,35700,35700,35700,35700,0
|
|
20231026,200400,8387444650,35700,35700,35700,35700,0
|
|
20231026,200300,8387444650,35700,35700,35700,35700,0
|
|
20231026,200200,8387444650,35700,35700,35700,35700,0
|
|
20231026,200100,8387444650,35700,35700,35700,35700,0
|
|
20231026,200000,8387444650,35700,35700,35700,35700,0
|
|
20231026,195900,8387444650,35700,35700,35700,35700,0
|
|
20231026,195800,8387444650,35700,35700,35700,35700,0
|
|
20231026,195700,8387444650,35700,35700,35700,35700,0
|
|
20231026,195600,8387444650,35700,35700,35700,35700,0
|
|
20231026,195500,8387444650,35700,35700,35700,35700,0
|
|
20231026,195400,8387444650,35700,35700,35700,35700,0
|
|
20231026,195300,8387444650,35700,35700,35700,35700,0
|
|
20231026,195200,8387444650,35700,35700,35700,35700,0
|
|
20231026,195100,8387444650,35700,35700,35700,35700,0
|
|
20231026,195000,8387444650,35700,35700,35700,35700,0
|
|
20231026,194900,8387444650,35700,35700,35700,35700,0
|
|
20231026,194800,8387444650,35700,35700,35700,35700,0
|
|
20231026,194700,8387444650,35700,35700,35700,35700,0
|
|
20231026,194600,8387444650,35700,35700,35700,35700,0
|
|
20231026,194500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,194400,8387444650,35700,35700,35700,35700,0
|
|
20231026,194300,8387444650,35700,35700,35700,35700,0
|
|
20231026,194200,8387444650,35700,35700,35700,35700,0
|
|
20231026,194100,8387444650,35700,35700,35700,35700,0
|
|
20231026,194000,8387444650,35700,35700,35700,35700,0
|
|
20231026,193900,8387444650,35700,35700,35700,35700,0
|
|
20231026,193800,8387444650,35700,35700,35700,35700,0
|
|
20231026,193700,8387444650,35700,35700,35700,35700,0
|
|
20231026,193600,8387444650,35700,35700,35700,35700,0
|
|
20231026,193500,8387444650,35700,35700,35700,35700,0
|
|
20231026,193400,8387444650,35700,35700,35700,35700,0
|
|
20231026,193300,8387444650,35700,35700,35700,35700,0
|
|
20231026,193200,8387444650,35700,35700,35700,35700,0
|
|
20231026,193100,8387444650,35700,35700,35700,35700,0
|
|
20231026,193000,8387444650,35700,35700,35700,35700,0
|
|
20231026,192900,8387444650,35700,35700,35700,35700,0
|
|
20231026,192800,8387444650,35700,35700,35700,35700,0
|
|
20231026,192700,8387444650,35700,35700,35700,35700,0
|
|
20231026,192600,8387444650,35700,35700,35700,35700,0
|
|
20231026,192500,8387444650,35700,35700,35700,35700,0
|
|
20231026,192400,8387444650,35700,35700,35700,35700,0
|
|
20231026,192300,8387444650,35700,35700,35700,35700,0
|
|
20231026,192200,8387444650,35700,35700,35700,35700,0
|
|
20231026,192100,8387444650,35700,35700,35700,35700,0
|
|
20231026,192000,8387444650,35700,35700,35700,35700,0
|
|
20231026,191900,8387444650,35700,35700,35700,35700,0
|
|
20231026,191800,8387444650,35700,35700,35700,35700,0
|
|
20231026,191700,8387444650,35700,35700,35700,35700,0
|
|
20231026,191600,8387444650,35700,35700,35700,35700,0
|
|
20231026,191500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,191400,8387444650,35700,35700,35700,35700,0
|
|
20231026,191300,8387444650,35700,35700,35700,35700,0
|
|
20231026,191200,8387444650,35700,35700,35700,35700,0
|
|
20231026,191100,8387444650,35700,35700,35700,35700,0
|
|
20231026,191000,8387444650,35700,35700,35700,35700,0
|
|
20231026,190900,8387444650,35700,35700,35700,35700,0
|
|
20231026,190800,8387444650,35700,35700,35700,35700,0
|
|
20231026,190700,8387444650,35700,35700,35700,35700,0
|
|
20231026,190600,8387444650,35700,35700,35700,35700,0
|
|
20231026,190500,8387444650,35700,35700,35700,35700,0
|
|
20231026,190400,8387444650,35700,35700,35700,35700,0
|
|
20231026,190300,8387444650,35700,35700,35700,35700,0
|
|
20231026,190200,8387444650,35700,35700,35700,35700,0
|
|
20231026,190100,8387444650,35700,35700,35700,35700,0
|
|
20231026,190000,8387444650,35700,35700,35700,35700,0
|
|
20231026,185900,8387444650,35700,35700,35700,35700,0
|
|
20231026,185800,8387444650,35700,35700,35700,35700,0
|
|
20231026,185700,8387444650,35700,35700,35700,35700,0
|
|
20231026,185600,8387444650,35700,35700,35700,35700,0
|
|
20231026,185500,8387444650,35700,35700,35700,35700,0
|
|
20231026,185400,8387444650,35700,35700,35700,35700,0
|
|
20231026,185300,8387444650,35700,35700,35700,35700,0
|
|
20231026,185200,8387444650,35700,35700,35700,35700,0
|
|
20231026,185100,8387444650,35700,35700,35700,35700,0
|
|
20231026,185000,8387444650,35700,35700,35700,35700,0
|
|
20231026,184900,8387444650,35700,35700,35700,35700,0
|
|
20231026,184800,8387444650,35700,35700,35700,35700,0
|
|
20231026,184700,8387444650,35700,35700,35700,35700,0
|
|
20231026,184600,8387444650,35700,35700,35700,35700,0
|
|
20231026,184500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,184400,8387444650,35700,35700,35700,35700,0
|
|
20231026,184300,8387444650,35700,35700,35700,35700,0
|
|
20231026,184200,8387444650,35700,35700,35700,35700,0
|
|
20231026,184100,8387444650,35700,35700,35700,35700,0
|
|
20231026,184000,8387444650,35700,35700,35700,35700,0
|
|
20231026,183900,8387444650,35700,35700,35700,35700,0
|
|
20231026,183800,8387444650,35700,35700,35700,35700,0
|
|
20231026,183700,8387444650,35700,35700,35700,35700,0
|
|
20231026,183600,8387444650,35700,35700,35700,35700,0
|
|
20231026,183500,8387444650,35700,35700,35700,35700,0
|
|
20231026,183400,8387444650,35700,35700,35700,35700,0
|
|
20231026,183300,8387444650,35700,35700,35700,35700,0
|
|
20231026,183200,8387444650,35700,35700,35700,35700,0
|
|
20231026,183100,8387444650,35700,35700,35700,35700,0
|
|
20231026,183000,8387444650,35700,35700,35700,35700,0
|
|
20231026,182900,8387444650,35700,35700,35700,35700,0
|
|
20231026,182800,8387444650,35700,35700,35700,35700,0
|
|
20231026,182700,8387444650,35700,35700,35700,35700,0
|
|
20231026,182600,8387444650,35700,35700,35700,35700,0
|
|
20231026,182500,8387444650,35700,35700,35700,35700,0
|
|
20231026,182400,8387444650,35700,35700,35700,35700,0
|
|
20231026,182300,8387444650,35700,35700,35700,35700,0
|
|
20231026,182200,8387444650,35700,35700,35700,35700,0
|
|
20231026,182100,8387444650,35700,35700,35700,35700,0
|
|
20231026,182000,8387444650,35700,35700,35700,35700,0
|
|
20231026,181900,8387444650,35700,35700,35700,35700,0
|
|
20231026,181800,8387444650,35700,35700,35700,35700,0
|
|
20231026,181700,8387444650,35700,35700,35700,35700,0
|
|
20231026,181600,8387444650,35700,35700,35700,35700,0
|
|
20231026,181500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,181400,8387444650,35700,35700,35700,35700,0
|
|
20231026,181300,8387444650,35700,35700,35700,35700,0
|
|
20231026,181200,8387444650,35700,35700,35700,35700,0
|
|
20231026,181100,8387444650,35700,35700,35700,35700,0
|
|
20231026,181000,8387444650,35700,35700,35700,35700,0
|
|
20231026,180900,8387444650,35700,35700,35700,35700,0
|
|
20231026,180800,8387444650,35700,35700,35700,35700,0
|
|
20231026,180700,8387444650,35700,35700,35700,35700,0
|
|
20231026,180600,8387444650,35700,35700,35700,35700,0
|
|
20231026,180500,8387444650,35700,35700,35700,35700,0
|
|
20231026,180400,8387444650,35700,35700,35700,35700,0
|
|
20231026,180300,8387444650,35700,35700,35700,35700,0
|
|
20231026,180200,8387444650,35700,35700,35700,35700,0
|
|
20231026,180100,8387444650,35700,35700,35700,35700,0
|
|
20231026,180000,8387444650,35700,35700,35700,35700,0
|
|
20231026,175900,8387444650,35700,35700,35700,35700,0
|
|
20231026,175800,8387444650,35700,35700,35700,35700,0
|
|
20231026,175700,8387444650,35700,35700,35700,35700,0
|
|
20231026,175600,8387444650,35700,35700,35700,35700,0
|
|
20231026,175500,8387444650,35700,35700,35700,35700,0
|
|
20231026,175400,8387444650,35700,35700,35700,35700,0
|
|
20231026,175300,8387444650,35700,35700,35700,35700,0
|
|
20231026,175200,8387444650,35700,35700,35700,35700,0
|
|
20231026,175100,8387444650,35700,35700,35700,35700,0
|
|
20231026,175000,8387444650,35700,35700,35700,35700,0
|
|
20231026,174900,8387444650,35700,35700,35700,35700,0
|
|
20231026,174800,8387444650,35700,35700,35700,35700,0
|
|
20231026,174700,8387444650,35700,35700,35700,35700,0
|
|
20231026,174600,8387444650,35700,35700,35700,35700,0
|
|
20231026,174500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,174400,8387444650,35700,35700,35700,35700,0
|
|
20231026,174300,8387444650,35700,35700,35700,35700,0
|
|
20231026,174200,8387444650,35700,35700,35700,35700,0
|
|
20231026,174100,8387444650,35700,35700,35700,35700,0
|
|
20231026,174000,8387444650,35700,35700,35700,35700,0
|
|
20231026,173900,8387444650,35700,35700,35700,35700,0
|
|
20231026,173800,8387444650,35700,35700,35700,35700,0
|
|
20231026,173700,8387444650,35700,35700,35700,35700,0
|
|
20231026,173600,8387444650,35700,35700,35700,35700,0
|
|
20231026,173500,8387444650,35700,35700,35700,35700,0
|
|
20231026,173400,8387444650,35700,35700,35700,35700,0
|
|
20231026,173300,8387444650,35700,35700,35700,35700,0
|
|
20231026,173200,8387444650,35700,35700,35700,35700,0
|
|
20231026,173100,8387444650,35700,35700,35700,35700,0
|
|
20231026,173000,8387444650,35700,35700,35700,35700,0
|
|
20231026,172900,8387444650,35700,35700,35700,35700,0
|
|
20231026,172800,8387444650,35700,35700,35700,35700,0
|
|
20231026,172700,8387444650,35700,35700,35700,35700,0
|
|
20231026,172600,8387444650,35700,35700,35700,35700,0
|
|
20231026,172500,8387444650,35700,35700,35700,35700,0
|
|
20231026,172400,8387444650,35700,35700,35700,35700,0
|
|
20231026,172300,8387444650,35700,35700,35700,35700,0
|
|
20231026,172200,8387444650,35700,35700,35700,35700,0
|
|
20231026,172100,8387444650,35700,35700,35700,35700,0
|
|
20231026,172000,8387444650,35700,35700,35700,35700,0
|
|
20231026,171900,8387444650,35700,35700,35700,35700,0
|
|
20231026,171800,8387444650,35700,35700,35700,35700,0
|
|
20231026,171700,8387444650,35700,35700,35700,35700,0
|
|
20231026,171600,8387444650,35700,35700,35700,35700,0
|
|
20231026,171500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,171400,8387444650,35700,35700,35700,35700,0
|
|
20231026,171300,8387444650,35700,35700,35700,35700,0
|
|
20231026,171200,8387444650,35700,35700,35700,35700,0
|
|
20231026,171100,8387444650,35700,35700,35700,35700,0
|
|
20231026,171000,8387444650,35700,35700,35700,35700,0
|
|
20231026,170900,8387444650,35700,35700,35700,35700,0
|
|
20231026,170800,8387444650,35700,35700,35700,35700,0
|
|
20231026,170700,8387444650,35700,35700,35700,35700,0
|
|
20231026,170600,8387444650,35700,35700,35700,35700,0
|
|
20231026,170500,8387444650,35700,35700,35700,35700,0
|
|
20231026,170400,8387444650,35700,35700,35700,35700,0
|
|
20231026,170300,8387444650,35700,35700,35700,35700,0
|
|
20231026,170200,8387444650,35700,35700,35700,35700,0
|
|
20231026,170100,8387444650,35700,35700,35700,35700,0
|
|
20231026,170000,8387444650,35700,35700,35700,35700,0
|
|
20231026,165900,8387444650,35700,35700,35700,35700,0
|
|
20231026,165800,8387444650,35700,35700,35700,35700,0
|
|
20231026,165700,8387444650,35700,35700,35700,35700,0
|
|
20231026,165600,8387444650,35700,35700,35700,35700,0
|
|
20231026,165500,8387444650,35700,35700,35700,35700,0
|
|
20231026,165400,8387444650,35700,35700,35700,35700,0
|
|
20231026,165300,8387444650,35700,35700,35700,35700,0
|
|
20231026,165200,8387444650,35700,35700,35700,35700,0
|
|
20231026,165100,8387444650,35700,35700,35700,35700,0
|
|
20231026,165000,8387444650,35700,35700,35700,35700,0
|
|
20231026,164900,8387444650,35700,35700,35700,35700,0
|
|
20231026,164800,8387444650,35700,35700,35700,35700,0
|
|
20231026,164700,8387444650,35700,35700,35700,35700,0
|
|
20231026,164600,8387444650,35700,35700,35700,35700,0
|
|
20231026,164500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,164400,8387444650,35700,35700,35700,35700,0
|
|
20231026,164300,8387444650,35700,35700,35700,35700,0
|
|
20231026,164200,8387444650,35700,35700,35700,35700,0
|
|
20231026,164100,8387444650,35700,35700,35700,35700,0
|
|
20231026,164000,8387444650,35700,35700,35700,35700,0
|
|
20231026,163900,8387444650,35700,35700,35700,35700,0
|
|
20231026,163800,8387444650,35700,35700,35700,35700,0
|
|
20231026,163700,8387444650,35700,35700,35700,35700,0
|
|
20231026,163600,8387444650,35700,35700,35700,35700,0
|
|
20231026,163500,8387444650,35700,35700,35700,35700,0
|
|
20231026,163400,8387444650,35700,35700,35700,35700,0
|
|
20231026,163300,8387444650,35700,35700,35700,35700,0
|
|
20231026,163200,8387444650,35700,35700,35700,35700,0
|
|
20231026,163100,8387444650,35700,35700,35700,35700,0
|
|
20231026,163000,8387444650,35700,35700,35700,35700,0
|
|
20231026,162900,8387444650,35700,35700,35700,35700,0
|
|
20231026,162800,8387444650,35700,35700,35700,35700,0
|
|
20231026,162700,8387444650,35700,35700,35700,35700,0
|
|
20231026,162600,8387444650,35700,35700,35700,35700,0
|
|
20231026,162500,8387444650,35700,35700,35700,35700,0
|
|
20231026,162400,8387444650,35700,35700,35700,35700,0
|
|
20231026,162300,8387444650,35700,35700,35700,35700,0
|
|
20231026,162200,8387444650,35700,35700,35700,35700,0
|
|
20231026,162100,8387444650,35700,35700,35700,35700,0
|
|
20231026,162000,8387444650,35700,35700,35700,35700,0
|
|
20231026,161900,8387444650,35700,35700,35700,35700,0
|
|
20231026,161800,8387444650,35700,35700,35700,35700,0
|
|
20231026,161700,8387444650,35700,35700,35700,35700,0
|
|
20231026,161600,8387444650,35700,35700,35700,35700,0
|
|
20231026,161500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,161400,8387444650,35700,35700,35700,35700,0
|
|
20231026,161300,8387444650,35700,35700,35700,35700,0
|
|
20231026,161200,8387444650,35700,35700,35700,35700,0
|
|
20231026,161100,8387444650,35700,35700,35700,35700,0
|
|
20231026,161000,8387444650,35700,35700,35700,35700,0
|
|
20231026,160900,8387444650,35700,35700,35700,35700,0
|
|
20231026,160800,8387444650,35700,35700,35700,35700,0
|
|
20231026,160700,8387444650,35700,35700,35700,35700,0
|
|
20231026,160600,8387444650,35700,35700,35700,35700,0
|
|
20231026,160500,8387444650,35700,35700,35700,35700,0
|
|
20231026,160400,8387444650,35700,35700,35700,35700,0
|
|
20231026,160300,8387444650,35700,35700,35700,35700,0
|
|
20231026,160200,8387444650,35700,35700,35700,35700,0
|
|
20231026,160100,8387444650,35700,35700,35700,35700,0
|
|
20231026,160000,8387444650,35700,35700,35700,35700,0
|
|
20231026,155900,8387444650,35700,35700,35700,35700,0
|
|
20231026,155800,8387444650,35700,35700,35700,35700,0
|
|
20231026,155700,8387444650,35700,35700,35700,35700,0
|
|
20231026,155600,8387444650,35700,35700,35700,35700,0
|
|
20231026,155500,8387444650,35700,35700,35700,35700,0
|
|
20231026,155400,8387444650,35700,35700,35700,35700,0
|
|
20231026,155300,8387444650,35700,35700,35700,35700,0
|
|
20231026,155200,8387444650,35700,35700,35700,35700,0
|
|
20231026,155100,8387444650,35700,35700,35700,35700,0
|
|
20231026,155000,8387444650,35700,35700,35700,35700,0
|
|
20231026,154900,8387444650,35700,35700,35700,35700,0
|
|
20231026,154800,8387444650,35700,35700,35700,35700,0
|
|
20231026,154700,8387444650,35700,35700,35700,35700,0
|
|
20231026,154600,8387444650,35700,35700,35700,35700,0
|
|
20231026,154500,8387444650,35700,35700,35700,35700,9187
|
|
20231026,154400,8387444650,35700,35700,35700,35700,0
|
|
20231026,154300,8387444650,35700,35700,35700,35700,0
|
|
20231026,154200,8387444650,35700,35700,35700,35700,0
|
|
20231026,154100,8387444650,35700,35700,35700,35700,0
|
|
20231026,154000,8387444650,35700,35700,35700,35700,0
|
|
20231026,153900,8387444650,35700,35700,35700,35700,0
|
|
20231026,153800,8387444650,35700,35700,35700,35700,0
|
|
20231026,153700,8387444650,35700,35700,35700,35700,0
|
|
20231026,153600,8387444650,35700,35700,35700,35700,0
|
|
20231026,153500,8387444650,35700,35700,35700,35700,0
|
|
20231026,153400,8387444650,35700,35700,35700,35700,0
|
|
20231026,153300,8387444650,35700,35700,35700,35700,0
|
|
20231026,153200,8387444650,35700,35700,35700,35700,0
|
|
20231026,153100,8387444650,35700,35700,35700,35700,0
|
|
20231026,153000,8387444650,35700,35700,35700,35700,9187
|
|
20231026,152900,8059468750,35650,35650,35650,35650,0
|
|
20231026,152800,8059468750,35650,35650,35650,35650,0
|
|
20231026,152700,8059468750,35650,35650,35650,35650,0
|
|
20231026,152600,8059468750,35650,35650,35650,35650,0
|
|
20231026,152500,8059468750,35650,35650,35650,35650,0
|
|
20231026,152400,8059468750,35650,35650,35650,35650,0
|
|
20231026,152300,8059468750,35650,35650,35650,35650,0
|
|
20231026,152200,8059468750,35650,35650,35650,35650,0
|
|
20231026,152100,8059468750,35650,35650,35650,35650,0
|
|
20231026,152000,8059468750,35650,35650,35650,35650,0
|
|
20231026,151900,8059468750,35650,35600,35650,35600,213
|
|
20231026,151800,8051881950,35600,35600,35650,35550,1561
|
|
20231026,151700,7996333600,35600,35650,35650,35550,1272
|
|
20231026,151600,7951048500,35550,35650,35650,35550,869
|
|
20231026,151500,7920091550,35600,35650,35650,35550,565
|
|
20231026,151400,7899980000,35600,35650,35650,35550,543
|
|
20231026,151300,7880647650,35650,35650,35650,35600,529
|
|
20231026,151200,7861806600,35600,35600,35650,35600,635
|
|
20231026,151100,7839188900,35650,35650,35650,35600,641
|
|
20231026,151000,7816349800,35650,35600,35650,35550,818
|
|
20231026,150900,7787226400,35550,35600,35650,35550,795
|
|
20231026,150800,7758912950,35650,35700,35700,35600,229
|
|
20231026,150700,7750755350,35600,35650,35700,35600,395
|
|
20231026,150600,7736675450,35650,35650,35700,35600,689
|
|
20231026,150500,7712114100,35650,35650,35650,35600,470
|
|
20231026,150400,7695368700,35650,35600,35700,35600,516
|
|
20231026,150300,7676978600,35600,35600,35650,35600,400
|
|
20231026,150200,7662732000,35650,35550,35650,35550,670
|
|
20231026,150100,7638882050,35550,35700,35750,35550,1098
|
|
20231026,150000,7599742750,35750,35700,35750,35550,668
|
|
20231026,145900,7575934950,35700,35700,35700,35550,458
|
|
20231026,145800,7559615900,35700,35600,35750,35550,375
|
|
20231026,145700,7546244200,35600,35750,35750,35550,618
|
|
20231026,145600,7524219500,35700,35700,35750,35550,413
|
|
20231026,145500,7509489300,35700,35650,35750,35550,1169
|
|
20231026,145400,7467817500,35600,35750,35750,35600,625
|
|
20231026,145300,7445524200,35700,35700,35750,35600,362
|
|
20231026,145200,7432604150,35700,35700,35750,35600,882
|
|
20231026,145100,7401141200,35700,35700,35700,35600,525
|
|
20231026,145000,7382423250,35650,35600,35700,35550,607
|
|
20231026,144900,7360788850,35650,35600,35700,35550,530
|
|
20231026,144800,7341897200,35650,35650,35650,35550,911
|
|
20231026,144700,7309457750,35650,35550,35650,35550,680
|
|
20231026,144600,7285249500,35600,35600,35650,35550,986
|
|
20231026,144500,7250150500,35600,35600,35650,35600,618
|
|
20231026,144400,7228136450,35650,35600,35650,35550,484
|
|
20231026,144300,7210897200,35600,35650,35650,35550,421
|
|
20231026,144200,7195907750,35650,35650,35650,35550,889
|
|
20231026,144100,7164255950,35600,35600,35650,35600,516
|
|
20231026,144000,7145871100,35650,35700,35700,35600,371
|
|
20231026,143900,7132649300,35650,35650,35700,35650,683
|
|
20231026,143800,7108289550,35650,35650,35700,35550,405
|
|
20231026,143700,7093856050,35700,35600,35700,35550,721
|
|
20231026,143600,7068185150,35600,35600,35650,35550,1099
|
|
20231026,143500,7029056700,35600,35600,35650,35550,646
|
|
20231026,143400,7006051900,35600,35600,35650,35600,978
|
|
20231026,143300,6971213850,35650,35650,35650,35550,784
|
|
20231026,143200,6943298650,35650,35550,35650,35550,610
|
|
20231026,143100,6921588700,35550,35650,35650,35550,594
|
|
20231026,143000,6900432700,35650,35650,35650,35600,306
|
|
20231026,142900,6889535000,35650,35600,35650,35550,1637
|
|
20231026,142800,6831251950,35650,35650,35650,35600,470
|
|
20231026,142700,6814504450,35650,35600,35650,35600,457
|
|
20231026,142600,6798220500,35600,35650,35650,35600,397
|
|
20231026,142500,6784075500,35650,35700,35700,35600,344
|
|
20231026,142400,6771807050,35700,35700,35700,35650,802
|
|
20231026,142300,6743189600,35700,35700,35700,35650,575
|
|
20231026,142200,6722680400,35650,35700,35700,35650,318
|
|
20231026,142100,6711337750,35700,35700,35700,35650,473
|
|
20231026,142000,6694459550,35700,35700,35700,35650,780
|
|
20231026,141900,6666639450,35700,35750,35750,35650,354
|
|
20231026,141800,6654004950,35750,35650,35750,35600,1858
|
|
20231026,141700,6587692200,35650,35650,35650,35600,666
|
|
20231026,141600,6563968450,35650,35700,35700,35600,520
|
|
20231026,141500,6545424700,35650,35650,35700,35600,734
|
|
20231026,141400,6519256050,35700,35700,35700,35650,766
|
|
20231026,141300,6491938350,35700,35700,35700,35650,611
|
|
20231026,141200,6470132650,35700,35650,35700,35650,595
|
|
20231026,141100,6448906550,35650,35700,35700,35550,852
|
|
20231026,141000,6418542900,35650,35650,35700,35650,329
|
|
20231026,140900,6406805100,35650,35700,35750,35600,410
|
|
20231026,140800,6392173950,35750,35700,35750,35600,979
|
|
20231026,140700,6357236100,35700,35650,35800,35650,1075
|
|
20231026,140600,6318838100,35700,35700,35700,35650,248
|
|
20231026,140500,6309990750,35700,35550,35700,35550,1863
|
|
20231026,140400,6243642450,35600,35650,35650,35600,643
|
|
20231026,140300,6220743650,35650,35600,35650,35600,608
|
|
20231026,140200,6199075000,35600,35650,35650,35600,331
|
|
20231026,140100,6187282250,35600,35650,35650,35600,539
|
|
20231026,140000,6168082500,35650,35600,35650,35600,400
|
|
20231026,135900,6153831750,35650,35650,35650,35600,1055
|
|
20231026,135800,6116239500,35650,35650,35700,35600,349
|
|
20231026,135700,6103796650,35700,35650,35700,35600,633
|
|
20231026,135600,6081225250,35650,35700,35700,35600,860
|
|
20231026,135500,6050560800,35700,35750,35750,35650,1294
|
|
20231026,135400,6004377600,35700,35700,35800,35700,1400
|
|
20231026,135300,5954347600,35750,35800,35800,35650,430
|
|
20231026,135200,5938980100,35800,35800,35800,35650,888
|
|
20231026,135100,5907250600,35800,35800,35850,35700,2311
|
|
20231026,135000,5824588900,35800,35700,35800,35600,1453
|
|
20231026,134900,5772630750,35700,35650,35700,35650,480
|
|
20231026,134800,5755504350,35700,35750,35750,35650,454
|
|
20231026,134700,5739297200,35750,35750,35750,35700,460
|
|
20231026,134600,5722857150,35700,35700,35750,35700,452
|
|
20231026,134500,5706708050,35750,35750,35800,35700,1320
|
|
20231026,134400,5659527150,35800,35700,35800,35650,1450
|
|
20231026,134300,5607772350,35700,35650,35700,35600,722
|
|
20231026,134200,5582033800,35650,35700,35700,35650,243
|
|
20231026,134100,5573361400,35650,35600,35650,35550,652
|
|
20231026,134000,5550141800,35600,35600,35600,35550,265
|
|
20231026,133900,5540712200,35550,35600,35600,35550,288
|
|
20231026,133800,5530461700,35600,35600,35650,35550,330
|
|
20231026,133700,5518706050,35600,35650,35650,35550,416
|
|
20231026,133600,5503894800,35650,35600,35650,35600,498
|
|
20231026,133500,5486144700,35650,35650,35650,35600,271
|
|
20231026,133400,5476485450,35650,35650,35650,35600,365
|
|
20231026,133300,5463479150,35650,35650,35650,35600,318
|
|
20231026,133200,5452147350,35600,35700,35700,35550,1024
|
|
20231026,133100,5415672000,35700,35650,35700,35600,668
|
|
20231026,133000,5391853700,35650,35550,35650,35500,5439
|
|
20231026,132900,5198467350,35550,35550,35550,35500,2887
|
|
20231026,132800,5095969550,35550,35500,35550,35500,430
|
|
20231026,132700,5080692000,35550,35550,35550,35500,520
|
|
20231026,132600,5062220000,35550,35600,35600,35550,444
|
|
20231026,132500,5046420800,35550,35600,35600,35550,1206
|
|
20231026,132400,5003539250,35600,35550,35600,35550,354
|
|
20231026,132300,4990943800,35600,35550,35600,35550,412
|
|
20231026,132200,4976287100,35600,35550,35600,35550,638
|
|
20231026,132100,4953579400,35550,35650,35650,35550,211
|
|
20231026,132000,4946070750,35650,35600,35650,35600,490
|
|
20231026,131900,4928609850,35650,35600,35650,35600,663
|
|
20231026,131800,4904996450,35650,35650,35650,35600,235
|
|
20231026,131700,4896620600,35600,35700,35700,35600,760
|
|
20231026,131600,4869545150,35700,35650,35700,35650,348
|
|
20231026,131500,4857130650,35700,35650,35700,35650,576
|
|
20231026,131400,4836576200,35650,35700,35700,35650,241
|
|
20231026,131300,4827977000,35700,35650,35700,35650,219
|
|
20231026,131200,4820163450,35700,35650,35700,35650,336
|
|
20231026,131100,4808171650,35700,35650,35700,35650,263
|
|
20231026,131000,4798785900,35650,35700,35700,35650,394
|
|
20231026,130900,4784723950,35700,35700,35700,35650,293
|
|
20231026,130800,4774271450,35700,35700,35700,35650,264
|
|
20231026,130700,4764847650,35700,35700,35700,35650,376
|
|
20231026,130600,4751432050,35650,35700,35700,35650,494
|
|
20231026,130500,4733812750,35650,35650,35700,35650,503
|
|
20231026,130400,4715867650,35650,35650,35700,35650,402
|
|
20231026,130300,4701523150,35700,35700,35700,35650,212
|
|
20231026,130200,4693957000,35700,35700,35700,35650,400
|
|
20231026,130100,4679685100,35700,35700,35700,35650,156
|
|
20231026,130000,4674116350,35700,35700,35700,35650,235
|
|
20231026,125900,4665729600,35650,35650,35700,35650,656
|
|
20231026,125800,4642323800,35700,35650,35700,35650,204
|
|
20231026,125700,4635041600,35700,35700,35700,35650,275
|
|
20231026,125600,4625225150,35700,35700,35700,35650,286
|
|
20231026,125500,4615016400,35700,35700,35700,35650,231
|
|
20231026,125400,4606772600,35700,35700,35700,35650,433
|
|
20231026,125300,4591314550,35700,35650,35700,35650,130
|
|
20231026,125200,4586675350,35700,35700,35700,35650,279
|
|
20231026,125100,4576717200,35650,35700,35700,35650,275
|
|
20231026,125000,4566902550,35700,35700,35700,35650,214
|
|
20231026,124900,4559264150,35700,35700,35700,35650,473
|
|
20231026,124800,4542384550,35700,35650,35700,35650,1579
|
|
20231026,124700,4486083750,35650,35650,35650,35600,265
|
|
20231026,124600,4476639300,35650,35650,35650,35600,227
|
|
20231026,124500,4468547200,35650,35650,35650,35600,182
|
|
20231026,124400,4462060850,35650,35600,35650,35600,324
|
|
20231026,124300,4450510550,35650,35650,35650,35600,233
|
|
20231026,124200,4442204200,35650,35750,35750,35600,1571
|
|
20231026,124100,4386144300,35750,35750,35750,35700,262
|
|
20231026,124000,4376782750,35750,35750,35750,35700,163
|
|
20231026,123900,4370955650,35750,35750,35750,35700,193
|
|
20231026,123800,4364057200,35750,35750,35750,35700,506
|
|
20231026,123700,4345970000,35750,35750,35750,35600,423
|
|
20231026,123600,4330889750,35700,35750,35750,35650,771
|
|
20231026,123500,4303366950,35750,35750,35750,35700,247
|
|
20231026,123400,4294543150,35700,35700,35750,35700,483
|
|
20231026,123300,4277290300,35750,35750,35750,35650,908
|
|
20231026,123200,4244865200,35750,35750,35800,35700,369
|
|
20231026,123100,4231677600,35750,35800,35800,35750,614
|
|
20231026,123000,4209717650,35750,35800,35800,35750,316
|
|
20231026,122900,4198405600,35800,35800,35800,35800,168
|
|
20231026,122800,4192391200,35800,35750,35800,35750,357
|
|
20231026,122700,4179612600,35800,35800,35800,35750,268
|
|
20231026,122600,4170018600,35800,35750,35800,35750,474
|
|
20231026,122500,4153065100,35750,35750,35750,35700,148
|
|
20231026,122400,4147774400,35750,35750,35750,35700,295
|
|
20231026,122300,4137230800,35750,35750,35750,35700,407
|
|
20231026,122200,4122680850,35700,35700,35750,35700,248
|
|
20231026,122100,4113815750,35750,35750,35750,35700,135
|
|
20231026,122000,4108991450,35750,35750,35750,35700,231
|
|
20231026,121900,4100734300,35750,35750,35750,35700,310
|
|
20231026,121800,4089652550,35750,35700,35750,35700,261
|
|
20231026,121700,4080327200,35750,35750,35750,35600,1167
|
|
20231026,121600,4038701850,35700,35700,35750,35700,320
|
|
20231026,121500,4027269700,35750,35750,35750,35700,245
|
|
20231026,121400,4018512350,35750,35750,35750,35700,293
|
|
20231026,121300,4008039750,35700,35750,35750,35650,1096
|
|
20231026,121200,3968946250,35750,35750,35750,35700,356
|
|
20231026,121100,3956220800,35750,35700,35750,35700,641
|
|
20231026,121000,3933332400,35750,35750,35750,35700,258
|
|
20231026,120900,3924110900,35700,35750,35750,35700,461
|
|
20231026,120800,3907637450,35750,35750,35750,35700,362
|
|
20231026,120700,3894706250,35750,35800,35800,35700,393
|
|
20231026,120600,3880644700,35800,35800,35800,35750,302
|
|
20231026,120500,3869833950,35800,35800,35800,35750,293
|
|
20231026,120400,3859351350,35800,35750,35800,35600,916
|
|
20231026,120300,3826657750,35750,35700,35750,35650,2193
|
|
20231026,120200,3748436300,35750,35750,35750,35700,348
|
|
20231026,120100,3735996500,35750,35750,35750,35700,276
|
|
20231026,120000,3726134850,35700,35700,35700,35650,460
|
|
20231026,115900,3709715950,35700,35700,35700,35650,304
|
|
20231026,115800,3698864850,35700,35700,35700,35650,442
|
|
20231026,115700,3683095450,35650,35650,35700,35650,485
|
|
20231026,115600,3665797750,35650,35700,35700,35650,512
|
|
20231026,115500,3647526850,35700,35700,35750,35650,705
|
|
20231026,115400,3622370400,35750,35800,35800,35700,380
|
|
20231026,115300,3608789250,35800,35800,35800,35750,508
|
|
20231026,115200,3590617250,35800,35800,35800,35750,224
|
|
20231026,115100,3582598100,35800,35800,35800,35750,390
|
|
20231026,115000,3568636550,35800,35800,35800,35750,203
|
|
20231026,114900,3561370400,35750,35800,35800,35750,252
|
|
20231026,114800,3552353050,35800,35800,35800,35750,317
|
|
20231026,114700,3541005150,35800,35800,35800,35750,376
|
|
20231026,114600,3527556850,35800,35800,35800,35750,491
|
|
20231026,114500,3509980700,35800,35800,35800,35750,365
|
|
20231026,114400,3496918300,35750,35650,35800,35650,403
|
|
20231026,114300,3482521850,35700,35750,35750,35650,813
|
|
20231026,114200,3453489700,35750,35700,35750,35700,301
|
|
20231026,114100,3442734250,35750,35700,35750,35650,1255
|
|
20231026,114000,3397919850,35700,35650,35700,35650,244
|
|
20231026,113900,3389209350,35700,35700,35700,35650,354
|
|
20231026,113800,3376578150,35650,35700,35700,35650,462
|
|
20231026,113700,3360094950,35700,35700,35700,35650,243
|
|
20231026,113600,3351420150,35650,35700,35700,35650,193
|
|
20231026,113500,3344532250,35700,35700,35700,35650,403
|
|
20231026,113400,3330145850,35700,35700,35700,35650,347
|
|
20231026,113300,3317758550,35700,35750,35750,35650,285
|
|
20231026,113200,3307575600,35750,35750,35750,35700,383
|
|
20231026,113100,3293895750,35750,35750,35750,35700,334
|
|
20231026,113000,3281955900,35750,35750,35750,35700,295
|
|
20231026,112900,3271409800,35750,35750,35750,35700,318
|
|
20231026,112800,3260045000,35750,35700,35750,35700,1261
|
|
20231026,112700,3215020250,35750,35750,35750,35750,273
|
|
20231026,112600,3205260500,35750,35750,35750,35700,365
|
|
20231026,112500,3192218550,35750,35750,35750,35700,513
|
|
20231026,112400,3173885800,35750,35650,35750,35650,1326
|
|
20231026,112300,3126582900,35650,35650,35700,35600,283
|
|
20231026,112200,3116490650,35650,35700,35700,35650,484
|
|
20231026,112100,3099224450,35700,35700,35700,35650,368
|
|
20231026,112000,3086091900,35700,35650,35700,35650,108
|
|
20231026,111900,3082236900,35700,35700,35700,35650,431
|
|
20231026,111800,3066850400,35700,35700,35700,35650,245
|
|
20231026,111700,3058105750,35700,35700,35700,35650,514
|
|
20231026,111600,3039769200,35700,35700,35700,35650,201
|
|
20231026,111500,3032593550,35700,35700,35700,35650,222
|
|
20231026,111400,3024669900,35700,35750,35750,35650,536
|
|
20231026,111300,3005511500,35750,35700,35750,35700,242
|
|
20231026,111200,2996861550,35750,35800,35800,35750,220
|
|
20231026,111100,2988989700,35800,35800,35800,35750,325
|
|
20231026,111000,2977359850,35800,35800,35800,35750,310
|
|
20231026,110900,2966265600,35800,35800,35800,35750,344
|
|
20231026,110800,2953950800,35800,35800,35800,35750,265
|
|
20231026,110700,2944466800,35800,35750,35800,35750,224
|
|
20231026,110600,2936454750,35700,35700,35750,35700,373
|
|
20231026,110500,2923127750,35700,35750,35750,35700,219
|
|
20231026,110400,2915300550,35750,35750,35800,35700,686
|
|
20231026,110300,2890783750,35750,35700,35750,35700,301
|
|
20231026,110200,2880026200,35750,35750,35750,35700,189
|
|
20231026,110100,2873269600,35750,35750,35750,35700,276
|
|
20231026,110000,2863404300,35750,35750,35750,35700,312
|
|
20231026,105900,2852250850,35700,35750,35750,35700,267
|
|
20231026,105800,2842711600,35750,35650,35750,35650,1218
|
|
20231026,105700,2799224250,35700,35700,35700,35650,368
|
|
20231026,105600,2786097250,35650,35600,35700,35600,239
|
|
20231026,105500,2777569150,35700,35550,35700,35550,549
|
|
20231026,105400,2758021450,35600,35550,35650,35550,3306
|
|
20231026,105300,2640330450,35600,35550,35600,35550,1336
|
|
20231026,105200,2592823900,35600,35600,35650,35550,2422
|
|
20231026,105100,2506608700,35600,35600,35650,35600,71
|
|
20231026,105000,2504080400,35600,35600,35650,35600,163
|
|
20231026,104900,2498276900,35600,35650,35650,35600,64
|
|
20231026,104800,2495997250,35600,35700,35700,35600,1445
|
|
20231026,104700,2444483150,35700,35700,35700,35650,69
|
|
20231026,104600,2442022400,35650,35650,35700,35650,170
|
|
20231026,104500,2435960550,35650,35650,35700,35650,68
|
|
20231026,104400,2433535200,35700,35650,35700,35650,121
|
|
20231026,104300,2429217600,35700,35700,35700,35650,53
|
|
20231026,104200,2427326050,35700,35700,35700,35700,38
|
|
20231026,104100,2425969450,35700,35700,35700,35650,454
|
|
20231026,104000,2409761900,35750,35750,35750,35700,55
|
|
20231026,103900,2407797550,35750,35750,35750,35750,39
|
|
20231026,103800,2406403300,35750,35700,35750,35700,1044
|
|
20231026,103700,2369130400,35700,35700,35700,35650,245
|
|
20231026,103600,2360385850,35700,35700,35700,35700,103
|
|
20231026,103500,2356708750,35700,35700,35700,35700,169
|
|
20231026,103400,2350675450,35650,35650,35750,35600,2398
|
|
20231026,103300,2265161950,35650,35650,35650,35600,151
|
|
20231026,103200,2259782400,35600,35650,35650,35600,68
|
|
20231026,103100,2257359450,35650,35650,35650,35650,17
|
|
20231026,103000,2256753400,35650,35600,35650,35600,49
|
|
20231026,102900,2255008200,35650,35600,35650,35600,233
|
|
20231026,102800,2246702500,35650,35650,35650,35650,55
|
|
20231026,102700,2244741750,35650,35650,35650,35650,29
|
|
20231026,102600,2243707900,35650,35650,35650,35600,131
|
|
20231026,102500,2239041300,35650,35650,35650,35600,697
|
|
20231026,102400,2214194950,35650,35650,35650,35650,24
|
|
20231026,102300,2213339350,35650,35650,35650,35600,230
|
|
20231026,102200,2205141550,35650,35650,35650,35650,88
|
|
20231026,102100,2202004350,35650,35650,35650,35600,59
|
|
20231026,102000,2199902150,35650,35700,35700,35600,974
|
|
20231026,101900,2165174850,35700,35600,35750,35600,2404
|
|
20231026,101800,2079522900,35600,35600,35600,35550,393
|
|
20231026,101700,2065543600,35600,35550,35600,35550,1548
|
|
20231026,101600,2010511050,35550,35500,35550,35500,174
|
|
20231026,101500,2004331000,35550,35550,35550,35550,1333
|
|
20231026,101400,1956942850,35600,35700,35700,35600,1928
|
|
20231026,101300,1888229850,35700,35650,35700,35650,116
|
|
20231026,101200,1884093250,35700,35700,35700,35700,18
|
|
20231026,101100,1883450650,35650,35700,35700,35650,40
|
|
20231026,101000,1882023850,35700,35750,35750,35700,862
|
|
20231026,100900,1851234550,35800,35800,35800,35750,59
|
|
20231026,100800,1849124000,35800,35750,35800,35750,46
|
|
20231026,100700,1847478650,35800,35800,35800,35750,916
|
|
20231026,100600,1814690050,35800,35700,35800,35700,5141
|
|
20231026,100500,1631038050,35700,35700,35700,35650,251
|
|
20231026,100400,1622078150,35700,35700,35700,35650,530
|
|
20231026,100300,1603163050,35700,35700,35700,35700,54
|
|
20231026,100200,1601235250,35700,35700,35700,35650,121
|
|
20231026,100100,1596917300,35700,35700,35700,35700,64
|
|
20231026,100000,1594632500,35700,35700,35700,35650,107
|
|
20231026,095900,1590812850,35700,35700,35700,35650,332
|
|
20231026,095800,1578972550,35700,35700,35700,35650,160
|
|
20231026,095700,1573264450,35650,35650,35700,35650,27
|
|
20231026,095600,1572301250,35650,35700,35700,35650,88
|
|
20231026,095500,1569160650,35700,35700,35700,35650,295
|
|
20231026,095400,1558630800,35700,35750,35750,35700,148
|
|
20231026,095300,1553345900,35750,35700,35750,35700,95
|
|
20231026,095200,1549952300,35750,35850,35850,35750,406
|
|
20231026,095100,1535429850,35850,35850,35850,35850,20
|
|
20231026,095000,1534712850,35850,35800,35850,35700,2111
|
|
20231026,094900,1459200000,35800,35700,35800,35700,2212
|
|
20231026,094800,1380168950,35600,35650,35700,35550,2863
|
|
20231026,094700,1278233700,35650,35700,35700,35650,15
|
|
20231026,094600,1277698300,35650,35700,35700,35650,60
|
|
20231026,094500,1275556800,35650,35750,35750,35650,345
|
|
20231026,094400,1263242050,35750,35750,35750,35750,35
|
|
20231026,094300,1261990800,35750,35800,35800,35750,164
|
|
20231026,094200,1256127150,35800,35800,35800,35800,223
|
|
20231026,094100,1248143750,35800,35800,35850,35800,701
|
|
20231026,094000,1223042450,35800,35650,35800,35650,867
|
|
20231026,093900,1192070450,35700,35650,35800,35650,2611
|
|
20231026,093800,1098818250,35600,35650,35650,35600,235
|
|
20231026,093700,1090448900,35650,35600,35650,35600,85
|
|
20231026,093600,1087421400,35650,35650,35650,35600,553
|
|
20231026,093500,1067709600,35650,35700,35700,35650,231
|
|
20231026,093400,1059472900,35650,35700,35700,35650,133
|
|
20231026,093300,1054726500,35700,35650,35700,35650,117
|
|
20231026,093200,1050552100,35650,35700,35700,35650,179
|
|
20231026,093100,1044170550,35700,35750,35750,35700,164
|
|
20231026,093000,1038312800,35750,35750,35750,35700,2805
|
|
20231026,092900,938134750,35750,35800,35800,35750,174
|
|
20231026,092800,931912150,35750,35750,35750,35750,284
|
|
20231026,092700,921759150,35750,35800,35900,35750,1725
|
|
20231026,092600,859971150,35750,35750,35750,35750,718
|
|
20231026,092500,834302650,35800,35800,35850,35800,136
|
|
20231026,092400,829433800,35800,35900,35900,35800,57
|
|
20231026,092300,827389850,35800,35700,35800,35700,937
|
|
20231026,092200,793913750,35700,35650,35700,35650,43
|
|
20231026,092100,792380450,35700,35750,35750,35700,149
|
|
20231026,092000,787060550,35750,35750,35800,35700,1200
|
|
20231026,091900,744173650,35750,35750,35750,35650,528
|
|
20231026,091800,725308250,35700,35600,35750,35600,672
|
|
20231026,091700,701328300,35600,35500,35600,35500,973
|
|
20231026,091600,666744500,35500,35550,35600,35500,1240
|
|
20231026,091500,622677000,35500,35550,35550,35500,396
|
|
20231026,091400,608616600,35550,35550,35600,35500,327
|
|
20231026,091300,596991050,35600,35650,35650,35550,566
|
|
20231026,091200,576859100,35600,35700,35700,35600,653
|
|
20231026,091100,553597800,35700,35700,35700,35700,13
|
|
20231026,091000,553133700,35700,35550,35700,35500,1975
|
|
20231026,090900,482951650,35500,35550,35550,35500,727
|
|
20231026,090800,457137900,35550,35550,35550,35500,556
|
|
20231026,090700,437383650,35550,35550,35550,35500,1037
|
|
20231026,090600,400529850,35550,35500,35600,35500,1303
|
|
20231026,090500,354264800,35450,35600,35650,35450,993
|
|
20231026,090400,318959050,35600,35500,35600,35500,1962
|
|
20231026,090300,249265300,35500,35700,35700,35450,2262
|
|
20231026,090200,168845700,35700,35700,35750,35650,718
|
|
20231026,090100,143216600,35750,35750,35850,35750,1833
|
|
20231026,090000,77618400,35750,35850,35850,35650,2167
|