680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,201600,6512888050,35700,35700,35700,35700,0
|
|
20231027,201500,6512888050,35700,35700,35700,35700,0
|
|
20231027,201400,6512888050,35700,35700,35700,35700,0
|
|
20231027,201300,6512888050,35700,35700,35700,35700,0
|
|
20231027,201200,6512888050,35700,35700,35700,35700,0
|
|
20231027,201100,6512888050,35700,35700,35700,35700,0
|
|
20231027,201000,6512888050,35700,35700,35700,35700,0
|
|
20231027,200900,6512888050,35700,35700,35700,35700,0
|
|
20231027,200800,6512888050,35700,35700,35700,35700,0
|
|
20231027,200700,6512888050,35700,35700,35700,35700,0
|
|
20231027,200600,6512888050,35700,35700,35700,35700,0
|
|
20231027,200500,6512888050,35700,35700,35700,35700,0
|
|
20231027,200400,6512888050,35700,35700,35700,35700,0
|
|
20231027,200300,6512888050,35700,35700,35700,35700,0
|
|
20231027,200200,6512888050,35700,35700,35700,35700,0
|
|
20231027,200100,6512888050,35700,35700,35700,35700,0
|
|
20231027,200000,6512888050,35700,35700,35700,35700,0
|
|
20231027,195900,6512888050,35700,35700,35700,35700,0
|
|
20231027,195800,6512888050,35700,35700,35700,35700,0
|
|
20231027,195700,6512888050,35700,35700,35700,35700,0
|
|
20231027,195600,6512888050,35700,35700,35700,35700,0
|
|
20231027,195500,6512888050,35700,35700,35700,35700,0
|
|
20231027,195400,6512888050,35700,35700,35700,35700,0
|
|
20231027,195300,6512888050,35700,35700,35700,35700,0
|
|
20231027,195200,6512888050,35700,35700,35700,35700,0
|
|
20231027,195100,6512888050,35700,35700,35700,35700,0
|
|
20231027,195000,6512888050,35700,35700,35700,35700,0
|
|
20231027,194900,6512888050,35700,35700,35700,35700,0
|
|
20231027,194800,6512888050,35700,35700,35700,35700,0
|
|
20231027,194700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,194600,6512888050,35700,35700,35700,35700,0
|
|
20231027,194500,6512888050,35700,35700,35700,35700,0
|
|
20231027,194400,6512888050,35700,35700,35700,35700,0
|
|
20231027,194300,6512888050,35700,35700,35700,35700,0
|
|
20231027,194200,6512888050,35700,35700,35700,35700,0
|
|
20231027,194100,6512888050,35700,35700,35700,35700,0
|
|
20231027,194000,6512888050,35700,35700,35700,35700,0
|
|
20231027,193900,6512888050,35700,35700,35700,35700,0
|
|
20231027,193800,6512888050,35700,35700,35700,35700,0
|
|
20231027,193700,6512888050,35700,35700,35700,35700,0
|
|
20231027,193600,6512888050,35700,35700,35700,35700,0
|
|
20231027,193500,6512888050,35700,35700,35700,35700,0
|
|
20231027,193400,6512888050,35700,35700,35700,35700,0
|
|
20231027,193300,6512888050,35700,35700,35700,35700,0
|
|
20231027,193200,6512888050,35700,35700,35700,35700,0
|
|
20231027,193100,6512888050,35700,35700,35700,35700,0
|
|
20231027,193000,6512888050,35700,35700,35700,35700,0
|
|
20231027,192900,6512888050,35700,35700,35700,35700,0
|
|
20231027,192800,6512888050,35700,35700,35700,35700,0
|
|
20231027,192700,6512888050,35700,35700,35700,35700,0
|
|
20231027,192600,6512888050,35700,35700,35700,35700,0
|
|
20231027,192500,6512888050,35700,35700,35700,35700,0
|
|
20231027,192400,6512888050,35700,35700,35700,35700,0
|
|
20231027,192300,6512888050,35700,35700,35700,35700,0
|
|
20231027,192200,6512888050,35700,35700,35700,35700,0
|
|
20231027,192100,6512888050,35700,35700,35700,35700,0
|
|
20231027,192000,6512888050,35700,35700,35700,35700,0
|
|
20231027,191900,6512888050,35700,35700,35700,35700,0
|
|
20231027,191800,6512888050,35700,35700,35700,35700,0
|
|
20231027,191700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,191600,6512888050,35700,35700,35700,35700,0
|
|
20231027,191500,6512888050,35700,35700,35700,35700,0
|
|
20231027,191400,6512888050,35700,35700,35700,35700,0
|
|
20231027,191300,6512888050,35700,35700,35700,35700,0
|
|
20231027,191200,6512888050,35700,35700,35700,35700,0
|
|
20231027,191100,6512888050,35700,35700,35700,35700,0
|
|
20231027,191000,6512888050,35700,35700,35700,35700,0
|
|
20231027,190900,6512888050,35700,35700,35700,35700,0
|
|
20231027,190800,6512888050,35700,35700,35700,35700,0
|
|
20231027,190700,6512888050,35700,35700,35700,35700,0
|
|
20231027,190600,6512888050,35700,35700,35700,35700,0
|
|
20231027,190500,6512888050,35700,35700,35700,35700,0
|
|
20231027,190400,6512888050,35700,35700,35700,35700,0
|
|
20231027,190300,6512888050,35700,35700,35700,35700,0
|
|
20231027,190200,6512888050,35700,35700,35700,35700,0
|
|
20231027,190100,6512888050,35700,35700,35700,35700,0
|
|
20231027,190000,6512888050,35700,35700,35700,35700,0
|
|
20231027,185900,6512888050,35700,35700,35700,35700,0
|
|
20231027,185800,6512888050,35700,35700,35700,35700,0
|
|
20231027,185700,6512888050,35700,35700,35700,35700,0
|
|
20231027,185600,6512888050,35700,35700,35700,35700,0
|
|
20231027,185500,6512888050,35700,35700,35700,35700,0
|
|
20231027,185400,6512888050,35700,35700,35700,35700,0
|
|
20231027,185300,6512888050,35700,35700,35700,35700,0
|
|
20231027,185200,6512888050,35700,35700,35700,35700,0
|
|
20231027,185100,6512888050,35700,35700,35700,35700,0
|
|
20231027,185000,6512888050,35700,35700,35700,35700,0
|
|
20231027,184900,6512888050,35700,35700,35700,35700,0
|
|
20231027,184800,6512888050,35700,35700,35700,35700,0
|
|
20231027,184700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,184600,6512888050,35700,35700,35700,35700,0
|
|
20231027,184500,6512888050,35700,35700,35700,35700,0
|
|
20231027,184400,6512888050,35700,35700,35700,35700,0
|
|
20231027,184300,6512888050,35700,35700,35700,35700,0
|
|
20231027,184200,6512888050,35700,35700,35700,35700,0
|
|
20231027,184100,6512888050,35700,35700,35700,35700,0
|
|
20231027,184000,6512888050,35700,35700,35700,35700,0
|
|
20231027,183900,6512888050,35700,35700,35700,35700,0
|
|
20231027,183800,6512888050,35700,35700,35700,35700,0
|
|
20231027,183700,6512888050,35700,35700,35700,35700,0
|
|
20231027,183600,6512888050,35700,35700,35700,35700,0
|
|
20231027,183500,6512888050,35700,35700,35700,35700,0
|
|
20231027,183400,6512888050,35700,35700,35700,35700,0
|
|
20231027,183300,6512888050,35700,35700,35700,35700,0
|
|
20231027,183200,6512888050,35700,35700,35700,35700,0
|
|
20231027,183100,6512888050,35700,35700,35700,35700,0
|
|
20231027,183000,6512888050,35700,35700,35700,35700,0
|
|
20231027,182900,6512888050,35700,35700,35700,35700,0
|
|
20231027,182800,6512888050,35700,35700,35700,35700,0
|
|
20231027,182700,6512888050,35700,35700,35700,35700,0
|
|
20231027,182600,6512888050,35700,35700,35700,35700,0
|
|
20231027,182500,6512888050,35700,35700,35700,35700,0
|
|
20231027,182400,6512888050,35700,35700,35700,35700,0
|
|
20231027,182300,6512888050,35700,35700,35700,35700,0
|
|
20231027,182200,6512888050,35700,35700,35700,35700,0
|
|
20231027,182100,6512888050,35700,35700,35700,35700,0
|
|
20231027,182000,6512888050,35700,35700,35700,35700,0
|
|
20231027,181900,6512888050,35700,35700,35700,35700,0
|
|
20231027,181800,6512888050,35700,35700,35700,35700,0
|
|
20231027,181700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,181600,6512888050,35700,35700,35700,35700,0
|
|
20231027,181500,6512888050,35700,35700,35700,35700,0
|
|
20231027,181400,6512888050,35700,35700,35700,35700,0
|
|
20231027,181300,6512888050,35700,35700,35700,35700,0
|
|
20231027,181200,6512888050,35700,35700,35700,35700,0
|
|
20231027,181100,6512888050,35700,35700,35700,35700,0
|
|
20231027,181000,6512888050,35700,35700,35700,35700,0
|
|
20231027,180900,6512888050,35700,35700,35700,35700,0
|
|
20231027,180800,6512888050,35700,35700,35700,35700,0
|
|
20231027,180700,6512888050,35700,35700,35700,35700,0
|
|
20231027,180600,6512888050,35700,35700,35700,35700,0
|
|
20231027,180500,6512888050,35700,35700,35700,35700,0
|
|
20231027,180400,6512888050,35700,35700,35700,35700,0
|
|
20231027,180300,6512888050,35700,35700,35700,35700,0
|
|
20231027,180200,6512888050,35700,35700,35700,35700,0
|
|
20231027,180100,6512888050,35700,35700,35700,35700,0
|
|
20231027,180000,6512888050,35700,35700,35700,35700,0
|
|
20231027,175900,6512888050,35700,35700,35700,35700,0
|
|
20231027,175800,6512888050,35700,35700,35700,35700,0
|
|
20231027,175700,6512888050,35700,35700,35700,35700,0
|
|
20231027,175600,6512888050,35700,35700,35700,35700,0
|
|
20231027,175500,6512888050,35700,35700,35700,35700,0
|
|
20231027,175400,6512888050,35700,35700,35700,35700,0
|
|
20231027,175300,6512888050,35700,35700,35700,35700,0
|
|
20231027,175200,6512888050,35700,35700,35700,35700,0
|
|
20231027,175100,6512888050,35700,35700,35700,35700,0
|
|
20231027,175000,6512888050,35700,35700,35700,35700,0
|
|
20231027,174900,6512888050,35700,35700,35700,35700,0
|
|
20231027,174800,6512888050,35700,35700,35700,35700,0
|
|
20231027,174700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,174600,6512888050,35700,35700,35700,35700,0
|
|
20231027,174500,6512888050,35700,35700,35700,35700,0
|
|
20231027,174400,6512888050,35700,35700,35700,35700,0
|
|
20231027,174300,6512888050,35700,35700,35700,35700,0
|
|
20231027,174200,6512888050,35700,35700,35700,35700,0
|
|
20231027,174100,6512888050,35700,35700,35700,35700,0
|
|
20231027,174000,6512888050,35700,35700,35700,35700,0
|
|
20231027,173900,6512888050,35700,35700,35700,35700,0
|
|
20231027,173800,6512888050,35700,35700,35700,35700,0
|
|
20231027,173700,6512888050,35700,35700,35700,35700,0
|
|
20231027,173600,6512888050,35700,35700,35700,35700,0
|
|
20231027,173500,6512888050,35700,35700,35700,35700,0
|
|
20231027,173400,6512888050,35700,35700,35700,35700,0
|
|
20231027,173300,6512888050,35700,35700,35700,35700,0
|
|
20231027,173200,6512888050,35700,35700,35700,35700,0
|
|
20231027,173100,6512888050,35700,35700,35700,35700,0
|
|
20231027,173000,6512888050,35700,35700,35700,35700,0
|
|
20231027,172900,6512888050,35700,35700,35700,35700,0
|
|
20231027,172800,6512888050,35700,35700,35700,35700,0
|
|
20231027,172700,6512888050,35700,35700,35700,35700,0
|
|
20231027,172600,6512888050,35700,35700,35700,35700,0
|
|
20231027,172500,6512888050,35700,35700,35700,35700,0
|
|
20231027,172400,6512888050,35700,35700,35700,35700,0
|
|
20231027,172300,6512888050,35700,35700,35700,35700,0
|
|
20231027,172200,6512888050,35700,35700,35700,35700,0
|
|
20231027,172100,6512888050,35700,35700,35700,35700,0
|
|
20231027,172000,6512888050,35700,35700,35700,35700,0
|
|
20231027,171900,6512888050,35700,35700,35700,35700,0
|
|
20231027,171800,6512888050,35700,35700,35700,35700,0
|
|
20231027,171700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,171600,6512888050,35700,35700,35700,35700,0
|
|
20231027,171500,6512888050,35700,35700,35700,35700,0
|
|
20231027,171400,6512888050,35700,35700,35700,35700,0
|
|
20231027,171300,6512888050,35700,35700,35700,35700,0
|
|
20231027,171200,6512888050,35700,35700,35700,35700,0
|
|
20231027,171100,6512888050,35700,35700,35700,35700,0
|
|
20231027,171000,6512888050,35700,35700,35700,35700,0
|
|
20231027,170900,6512888050,35700,35700,35700,35700,0
|
|
20231027,170800,6512888050,35700,35700,35700,35700,0
|
|
20231027,170700,6512888050,35700,35700,35700,35700,0
|
|
20231027,170600,6512888050,35700,35700,35700,35700,0
|
|
20231027,170500,6512888050,35700,35700,35700,35700,0
|
|
20231027,170400,6512888050,35700,35700,35700,35700,0
|
|
20231027,170300,6512888050,35700,35700,35700,35700,0
|
|
20231027,170200,6512888050,35700,35700,35700,35700,0
|
|
20231027,170100,6512888050,35700,35700,35700,35700,0
|
|
20231027,170000,6512888050,35700,35700,35700,35700,0
|
|
20231027,165900,6512888050,35700,35700,35700,35700,0
|
|
20231027,165800,6512888050,35700,35700,35700,35700,0
|
|
20231027,165700,6512888050,35700,35700,35700,35700,0
|
|
20231027,165600,6512888050,35700,35700,35700,35700,0
|
|
20231027,165500,6512888050,35700,35700,35700,35700,0
|
|
20231027,165400,6512888050,35700,35700,35700,35700,0
|
|
20231027,165300,6512888050,35700,35700,35700,35700,0
|
|
20231027,165200,6512888050,35700,35700,35700,35700,0
|
|
20231027,165100,6512888050,35700,35700,35700,35700,0
|
|
20231027,165000,6512888050,35700,35700,35700,35700,0
|
|
20231027,164900,6512888050,35700,35700,35700,35700,0
|
|
20231027,164800,6512888050,35700,35700,35700,35700,0
|
|
20231027,164700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,164600,6512888050,35700,35700,35700,35700,0
|
|
20231027,164500,6512888050,35700,35700,35700,35700,0
|
|
20231027,164400,6512888050,35700,35700,35700,35700,0
|
|
20231027,164300,6512888050,35700,35700,35700,35700,0
|
|
20231027,164200,6512888050,35700,35700,35700,35700,0
|
|
20231027,164100,6512888050,35700,35700,35700,35700,0
|
|
20231027,164000,6512888050,35700,35700,35700,35700,0
|
|
20231027,163900,6512888050,35700,35700,35700,35700,0
|
|
20231027,163800,6512888050,35700,35700,35700,35700,0
|
|
20231027,163700,6512888050,35700,35700,35700,35700,0
|
|
20231027,163600,6512888050,35700,35700,35700,35700,0
|
|
20231027,163500,6512888050,35700,35700,35700,35700,0
|
|
20231027,163400,6512888050,35700,35700,35700,35700,0
|
|
20231027,163300,6512888050,35700,35700,35700,35700,0
|
|
20231027,163200,6512888050,35700,35700,35700,35700,0
|
|
20231027,163100,6512888050,35700,35700,35700,35700,0
|
|
20231027,163000,6512888050,35700,35700,35700,35700,0
|
|
20231027,162900,6512888050,35700,35700,35700,35700,0
|
|
20231027,162800,6512888050,35700,35700,35700,35700,0
|
|
20231027,162700,6512888050,35700,35700,35700,35700,0
|
|
20231027,162600,6512888050,35700,35700,35700,35700,0
|
|
20231027,162500,6512888050,35700,35700,35700,35700,0
|
|
20231027,162400,6512888050,35700,35700,35700,35700,0
|
|
20231027,162300,6512888050,35700,35700,35700,35700,0
|
|
20231027,162200,6512888050,35700,35700,35700,35700,0
|
|
20231027,162100,6512888050,35700,35700,35700,35700,0
|
|
20231027,162000,6512888050,35700,35700,35700,35700,0
|
|
20231027,161900,6512888050,35700,35700,35700,35700,0
|
|
20231027,161800,6512888050,35700,35700,35700,35700,0
|
|
20231027,161700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,161600,6512888050,35700,35700,35700,35700,0
|
|
20231027,161500,6512888050,35700,35700,35700,35700,0
|
|
20231027,161400,6512888050,35700,35700,35700,35700,0
|
|
20231027,161300,6512888050,35700,35700,35700,35700,0
|
|
20231027,161200,6512888050,35700,35700,35700,35700,0
|
|
20231027,161100,6512888050,35700,35700,35700,35700,0
|
|
20231027,161000,6512888050,35700,35700,35700,35700,0
|
|
20231027,160900,6512888050,35700,35700,35700,35700,0
|
|
20231027,160800,6512888050,35700,35700,35700,35700,0
|
|
20231027,160700,6512888050,35700,35700,35700,35700,0
|
|
20231027,160600,6512888050,35700,35700,35700,35700,0
|
|
20231027,160500,6512888050,35700,35700,35700,35700,0
|
|
20231027,160400,6512888050,35700,35700,35700,35700,0
|
|
20231027,160300,6512888050,35700,35700,35700,35700,0
|
|
20231027,160200,6512888050,35700,35700,35700,35700,0
|
|
20231027,160100,6512888050,35700,35700,35700,35700,0
|
|
20231027,160000,6512888050,35700,35700,35700,35700,0
|
|
20231027,155900,6512888050,35700,35700,35700,35700,0
|
|
20231027,155800,6512888050,35700,35700,35700,35700,0
|
|
20231027,155700,6512888050,35700,35700,35700,35700,0
|
|
20231027,155600,6512888050,35700,35700,35700,35700,0
|
|
20231027,155500,6512888050,35700,35700,35700,35700,0
|
|
20231027,155400,6512888050,35700,35700,35700,35700,0
|
|
20231027,155300,6512888050,35700,35700,35700,35700,0
|
|
20231027,155200,6512888050,35700,35700,35700,35700,0
|
|
20231027,155100,6512888050,35700,35700,35700,35700,0
|
|
20231027,155000,6512888050,35700,35700,35700,35700,0
|
|
20231027,154900,6512888050,35700,35700,35700,35700,0
|
|
20231027,154800,6512888050,35700,35700,35700,35700,0
|
|
20231027,154700,6512888050,35700,35700,35700,35700,5037
|
|
20231027,154600,6512888050,35700,35700,35700,35700,0
|
|
20231027,154500,6512888050,35700,35700,35700,35700,0
|
|
20231027,154400,6512888050,35700,35700,35700,35700,0
|
|
20231027,154300,6512888050,35700,35700,35700,35700,0
|
|
20231027,154200,6512888050,35700,35700,35700,35700,0
|
|
20231027,154100,6512888050,35700,35700,35700,35700,0
|
|
20231027,154000,6512888050,35700,35700,35700,35700,0
|
|
20231027,153900,6512888050,35700,35700,35700,35700,0
|
|
20231027,153800,6512888050,35700,35700,35700,35700,0
|
|
20231027,153700,6512888050,35700,35700,35700,35700,0
|
|
20231027,153600,6512888050,35700,35700,35700,35700,0
|
|
20231027,153500,6512888050,35700,35700,35700,35700,0
|
|
20231027,153400,6512888050,35700,35700,35700,35700,0
|
|
20231027,153300,6512888050,35700,35700,35700,35700,0
|
|
20231027,153200,6512888050,35700,35700,35700,35700,0
|
|
20231027,153100,6512888050,35700,35700,35700,35700,0
|
|
20231027,153000,6512888050,35700,35700,35700,35700,5037
|
|
20231027,152900,6333067150,35700,35700,35700,35700,0
|
|
20231027,152800,6333067150,35700,35700,35700,35700,0
|
|
20231027,152700,6333067150,35700,35700,35700,35700,0
|
|
20231027,152600,6333067150,35700,35700,35700,35700,0
|
|
20231027,152500,6333067150,35700,35700,35700,35700,0
|
|
20231027,152400,6333067150,35700,35700,35700,35700,0
|
|
20231027,152300,6333067150,35700,35700,35700,35700,0
|
|
20231027,152200,6333067150,35700,35700,35700,35700,0
|
|
20231027,152100,6333067150,35700,35700,35700,35700,0
|
|
20231027,152000,6333067150,35700,35700,35700,35700,0
|
|
20231027,151900,6333067150,35700,35700,35700,35600,212
|
|
20231027,151800,6325509000,35600,35700,35700,35600,437
|
|
20231027,151700,6309929250,35700,35700,35700,35650,50
|
|
20231027,151600,6308144600,35650,35650,35650,35600,214
|
|
20231027,151500,6300516150,35600,35600,35650,35600,208
|
|
20231027,151400,6293110550,35650,35650,35650,35600,333
|
|
20231027,151300,6281240800,35650,35650,35650,35600,1031
|
|
20231027,151200,6244487050,35650,35600,35650,35600,35
|
|
20231027,151100,6243239800,35600,35650,35650,35600,143
|
|
20231027,151000,6238145200,35650,35650,35650,35600,180
|
|
20231027,150900,6231735750,35650,35600,35650,35600,84
|
|
20231027,150800,6228745100,35650,35600,35650,35600,28
|
|
20231027,150700,6227747900,35600,35600,35650,35550,340
|
|
20231027,150600,6215654450,35600,35550,35600,35550,51
|
|
20231027,150500,6213839150,35600,35600,35600,35550,341
|
|
20231027,150400,6201702850,35600,35600,35600,35550,369
|
|
20231027,150300,6188569900,35550,35550,35600,35550,72
|
|
20231027,150200,6186007500,35600,35550,35600,35550,44
|
|
20231027,150100,6184442000,35550,35550,35600,35550,77
|
|
20231027,150000,6181703900,35550,35600,35600,35550,103
|
|
20231027,145900,6178037650,35550,35550,35550,35550,19
|
|
20231027,145800,6177362200,35550,35600,35650,35550,78
|
|
20231027,145700,6174585000,35600,35550,35650,35550,104
|
|
20231027,145600,6170882350,35650,35600,35650,35550,25
|
|
20231027,145500,6169991900,35650,35550,35650,35550,43
|
|
20231027,145400,6168459450,35600,35450,35650,35450,5850
|
|
20231027,145300,5960742850,35500,35500,35500,35450,7638
|
|
20231027,145200,5689594150,35500,35450,35500,35450,61
|
|
20231027,145100,5687429050,35500,35450,35500,35450,139
|
|
20231027,145000,5682501150,35450,35450,35450,35450,355
|
|
20231027,144900,5669916400,35500,35500,35500,35450,430
|
|
20231027,144800,5654666200,35500,35450,35500,35450,333
|
|
20231027,144700,5642853250,35500,35500,35500,35500,1
|
|
20231027,144600,5642817750,35450,35500,35500,35450,380
|
|
20231027,144500,5629339100,35450,35450,35500,35450,117
|
|
20231027,144400,5625191250,35450,35500,35500,35450,30
|
|
20231027,144300,5624126750,35500,35500,35500,35450,189
|
|
20231027,144200,5617420500,35500,35450,35500,35450,223
|
|
20231027,144100,5609514700,35450,35500,35500,35450,1589
|
|
20231027,144000,5553182550,35500,35450,35500,35450,122
|
|
20231027,143900,5548856750,35500,35450,35500,35450,725
|
|
20231027,143800,5523155250,35450,35500,35500,35450,167
|
|
20231027,143700,5517228700,35500,35500,35500,35450,75
|
|
20231027,143600,5514566750,35500,35450,35500,35450,100
|
|
20231027,143500,5511020700,35450,35500,35500,35450,342
|
|
20231027,143400,5498880150,35500,35550,35550,35500,517
|
|
20231027,143300,5480526100,35500,35550,35550,35500,676
|
|
20231027,143200,5456498150,35550,35600,35600,35550,95
|
|
20231027,143100,5453120500,35600,35450,35600,35400,20906
|
|
20231027,143000,4711974250,35450,35450,35450,35400,177
|
|
20231027,142900,4705705100,35450,35400,35450,35400,537
|
|
20231027,142800,4686672150,35400,35400,35450,35400,548
|
|
20231027,142700,4667250000,35450,35500,35500,35450,2282
|
|
20231027,142600,4586281050,35500,35550,35550,35500,16
|
|
20231027,142500,4585712650,35550,35500,35550,35500,3349
|
|
20231027,142400,4466700550,35550,35600,35650,35550,2508
|
|
20231027,142300,4377483850,35650,35650,35700,35600,1275
|
|
20231027,142200,4332033600,35700,35700,35700,35650,79
|
|
20231027,142100,4329216750,35650,35650,35650,35650,17
|
|
20231027,142000,4328610700,35650,35700,35700,35650,11
|
|
20231027,141900,4328218150,35700,35650,35700,35650,103
|
|
20231027,141800,4324544550,35650,35650,35650,35650,18
|
|
20231027,141700,4323902850,35650,35700,35700,35650,17
|
|
20231027,141600,4323296600,35700,35650,35700,35650,14
|
|
20231027,141500,4322797300,35650,35650,35700,35650,95
|
|
20231027,141400,4319409500,35700,35700,35700,35650,10
|
|
20231027,141300,4319052850,35650,35650,35700,35650,126
|
|
20231027,141200,4314560700,35650,35650,35700,35650,387
|
|
20231027,141100,4300764100,35650,35700,35700,35650,331
|
|
20231027,141000,4288947900,35750,35700,35750,35700,88
|
|
20231027,140900,4285804750,35700,35700,35750,35700,65
|
|
20231027,140800,4283483950,35700,35750,35750,35700,263
|
|
20231027,140700,4274093150,35750,35750,35750,35750,40
|
|
20231027,140600,4272663150,35750,35700,35750,35700,59
|
|
20231027,140500,4270556100,35750,35750,35750,35700,136
|
|
20231027,140400,4265697550,35750,35700,35750,35700,21
|
|
20231027,140300,4264947300,35700,35750,35750,35700,57
|
|
20231027,140200,4262910450,35800,35800,35850,35800,177
|
|
20231027,140100,4256573550,35800,35900,35900,35800,2223
|
|
20231027,140000,4176924700,35900,35850,35900,35850,17
|
|
20231027,135900,4176314900,35900,35850,35900,35850,25
|
|
20231027,135800,4175418200,35850,35850,35850,35850,100
|
|
20231027,135700,4171833200,35900,35850,35900,35850,46
|
|
20231027,135600,4170183650,35900,35900,35900,35850,69
|
|
20231027,135500,4167706750,35900,35850,35900,35850,90
|
|
20231027,135400,4164479700,35900,35850,35900,35850,45
|
|
20231027,135300,4162865950,35900,35850,35900,35850,14
|
|
20231027,135200,4162363550,35850,35850,35900,35850,88
|
|
20231027,135100,4159204900,35850,35850,35900,35850,86
|
|
20231027,135000,4156121250,35900,35850,35900,35850,24
|
|
20231027,134900,4155260650,35850,35900,35900,35850,49
|
|
20231027,134800,4153502600,35850,35850,35900,35850,85
|
|
20231027,134700,4150455200,35900,35850,35900,35850,11
|
|
20231027,134600,4150060600,35850,35850,35850,35850,102
|
|
20231027,134500,4146403900,35850,35900,35900,35850,449
|
|
20231027,134400,4130290100,35950,35900,35950,35900,110
|
|
20231027,134300,4126339150,35900,35900,35950,35900,485
|
|
20231027,134200,4108927600,35900,35850,35900,35850,17
|
|
20231027,134100,4108317800,35850,35850,35900,35850,147
|
|
20231027,134000,4103047750,35900,35850,35900,35850,507
|
|
20231027,133900,4084870400,35850,35800,35850,35800,43
|
|
20231027,133800,4083329050,35800,35850,35850,35800,57
|
|
20231027,133700,4081286150,35800,35800,35850,35800,80
|
|
20231027,133600,4078421650,35800,35800,35850,35800,60
|
|
20231027,133500,4076273250,35800,35800,35850,35800,37
|
|
20231027,133400,4074948600,35800,35700,35800,35700,4553
|
|
20231027,133300,3912193000,35700,35700,35750,35700,15
|
|
20231027,133200,3911657200,35700,35700,35700,35700,6
|
|
20231027,133100,3911443000,35700,35700,35700,35700,131
|
|
20231027,133000,3906766300,35700,35700,35750,35700,57
|
|
20231027,132900,3904731000,35700,35700,35750,35700,121
|
|
20231027,132800,3900410550,35700,35700,35750,35700,58
|
|
20231027,132700,3898337950,35700,35750,35750,35700,839
|
|
20231027,132600,3868349500,35750,35750,35800,35750,8
|
|
20231027,132500,3868063450,35750,35750,35800,35750,11
|
|
20231027,132400,3867670100,35800,35750,35800,35750,150
|
|
20231027,132300,3862307300,35750,35750,35750,35700,429
|
|
20231027,132200,3846978450,35750,35750,35800,35750,279
|
|
20231027,132100,3837004050,35750,35750,35800,35700,2287
|
|
20231027,132000,3755276500,35750,35800,35800,35750,68
|
|
20231027,131900,3752845450,35750,35750,35800,35750,1270
|
|
20231027,131800,3707427750,35800,35600,35800,35600,2791
|
|
20231027,131700,3607973300,35600,35650,35700,35600,1224
|
|
20231027,131600,3564334800,35650,35700,35700,35650,531
|
|
20231027,131500,3545403100,35700,35800,35800,35650,1600
|
|
20231027,131400,3488210800,35800,35800,35850,35800,135
|
|
20231027,131300,3483377000,35800,35850,35850,35800,301
|
|
20231027,131200,3472600750,35850,35800,35850,35800,124
|
|
20231027,131100,3468161350,35850,35800,35850,35800,66
|
|
20231027,131000,3465798300,35800,35850,35850,35800,81
|
|
20231027,130900,3462897850,35800,35800,35850,35800,24
|
|
20231027,130800,3462038600,35800,35800,35850,35800,39
|
|
20231027,130700,3460640750,35850,35850,35850,35800,65
|
|
20231027,130600,3458310650,35800,35800,35850,35800,94
|
|
20231027,130500,3454945400,35800,35800,35800,35800,150
|
|
20231027,130400,3449575400,35800,35800,35850,35800,17
|
|
20231027,130300,3448966450,35800,35850,35850,35800,1581
|
|
20231027,130200,3392300950,35900,35850,35900,35850,69
|
|
20231027,130100,3389824700,35900,35900,35900,35850,54
|
|
20231027,130000,3387887250,35900,35850,35900,35850,73
|
|
20231027,125900,3385270150,35850,35900,35900,35850,112
|
|
20231027,125800,3381254500,35850,35900,35900,35850,115
|
|
20231027,125700,3377131500,35900,35850,35900,35850,35
|
|
20231027,125600,3375875300,35850,35950,35950,35850,41
|
|
20231027,125500,3374403300,35900,35850,35900,35850,443
|
|
20231027,125400,3358499900,35850,35850,35850,35850,10
|
|
20231027,125300,3358141400,35850,35750,35850,35750,612
|
|
20231027,125200,3336210150,35850,35800,35850,35750,563
|
|
20231027,125100,3316055150,35800,35800,35850,35800,13
|
|
20231027,125000,3315589500,35800,35850,35850,35800,60
|
|
20231027,124900,3313441200,35800,35800,35850,35800,859
|
|
20231027,124800,3282688850,35800,35850,35900,35800,153
|
|
20231027,124700,3277203850,35850,35800,35850,35800,87
|
|
20231027,124600,3274085100,35800,35800,35800,35800,65
|
|
20231027,124500,3271758100,35850,35850,35850,35850,179
|
|
20231027,124400,3265340950,35900,35850,35900,35850,101
|
|
20231027,124300,3261718350,35850,35850,35900,35850,203
|
|
20231027,124200,3254440700,35850,35850,35900,35850,96
|
|
20231027,124100,3250999050,35900,35850,35900,35850,9
|
|
20231027,124000,3250676100,35900,35900,35900,35900,1
|
|
20231027,123900,3250640200,35900,35850,35900,35850,127
|
|
20231027,123800,3246087100,35850,35850,35900,35850,126
|
|
20231027,123700,3241566350,35900,35900,35900,35900,34
|
|
20231027,123600,3240345750,35900,35950,35950,35900,294
|
|
20231027,123500,3229791050,35950,35900,35950,35900,162
|
|
20231027,123400,3223974850,35900,35900,35900,35900,21
|
|
20231027,123300,3223220950,35900,35950,35950,35900,4
|
|
20231027,123200,3223077200,35950,35850,35950,35850,79
|
|
20231027,123100,3220241200,35850,36050,36050,35850,1287
|
|
20231027,123000,3173997000,36050,36050,36050,36000,32
|
|
20231027,122900,3172843450,36050,36050,36050,36000,153
|
|
20231027,122800,3167333700,36000,36000,36050,36000,78
|
|
20231027,122700,3164523200,36050,36000,36050,36000,77
|
|
20231027,122600,3161748350,36050,35950,36050,35950,255
|
|
20231027,122500,3152568850,35900,35950,36000,35900,121
|
|
20231027,122400,3148219050,35950,36000,36000,35950,72
|
|
20231027,122300,3145627350,36000,36000,36000,36000,48
|
|
20231027,122200,3143899350,35950,35950,36000,35950,89
|
|
20231027,122100,3140698800,35950,36000,36000,35950,32
|
|
20231027,122000,3139546950,35950,36000,36000,35950,22
|
|
20231027,121900,3138755900,35950,35950,35950,35900,23
|
|
20231027,121800,3137929150,35950,35950,36000,35900,444
|
|
20231027,121700,3121982300,36000,36000,36000,35950,82
|
|
20231027,121600,3119033200,35950,36000,36000,35950,48
|
|
20231027,121500,3117306500,35950,35950,36000,35950,93
|
|
20231027,121400,3113962000,36000,36000,36000,36000,42
|
|
20231027,121300,3112450000,35950,36000,36000,35950,54
|
|
20231027,121200,3110507600,35950,36000,36000,35950,89
|
|
20231027,121100,3107303900,36000,36050,36050,36000,486
|
|
20231027,121000,3089807700,36050,36050,36050,36050,23
|
|
20231027,120900,3088978550,36050,36000,36050,36000,72
|
|
20231027,120800,3086385250,36050,36050,36100,36000,908
|
|
20231027,120700,3053647200,36100,36100,36100,36050,25
|
|
20231027,120600,3052744750,36100,36050,36100,36050,108
|
|
20231027,120500,3048849650,36100,36100,36100,36050,102
|
|
20231027,120400,3045171250,36100,36100,36150,36100,1014
|
|
20231027,120300,3008565700,36150,36050,36150,36050,228
|
|
20231027,120200,3000338600,36050,36050,36150,36050,99
|
|
20231027,120100,2996768500,36100,36150,36150,36100,75
|
|
20231027,120000,2994060900,36150,36150,36150,36150,25
|
|
20231027,115900,2993157150,36150,35950,36150,35950,2678
|
|
20231027,115800,2896717600,35950,36000,36000,35950,96
|
|
20231027,115700,2893264950,35950,36000,36000,35950,865
|
|
20231027,115600,2862164050,35950,36000,36000,35950,139
|
|
20231027,115500,2857165250,36000,36000,36000,35950,30
|
|
20231027,115400,2856085350,36000,35950,36000,35950,132
|
|
20231027,115300,2851337600,35950,35950,36000,35950,49
|
|
20231027,115200,2849573900,36000,36000,36050,36000,428
|
|
20231027,115100,2834164550,36050,36100,36100,36000,779
|
|
20231027,115000,2806079650,36100,36100,36100,36050,27
|
|
20231027,114900,2805105150,36050,36100,36100,36050,629
|
|
20231027,114800,2782398450,36100,36100,36100,36050,22
|
|
20231027,114700,2781604300,36050,36100,36100,36050,112
|
|
20231027,114600,2777564400,36100,36100,36100,36050,80
|
|
20231027,114500,2774677400,36100,36100,36100,36050,34
|
|
20231027,114400,2773450350,36100,36100,36100,36050,124
|
|
20231027,114300,2768977200,36100,36100,36100,36050,102
|
|
20231027,114200,2765296100,36050,36100,36100,36050,88
|
|
20231027,114100,2762119600,36100,36050,36100,36050,119
|
|
20231027,114000,2757828300,36050,36050,36100,36050,32
|
|
20231027,113900,2756673250,36100,36100,36100,36050,33
|
|
20231027,113800,2755482050,36050,36100,36100,36050,30
|
|
20231027,113700,2754399250,36050,36150,36150,36050,158
|
|
20231027,113600,2748699600,36100,36100,36150,36100,29
|
|
20231027,113500,2747651450,36100,36050,36150,36050,33
|
|
20231027,113400,2746459350,36100,36050,36150,36050,109
|
|
20231027,113300,2742527650,36100,36100,36100,36050,122
|
|
20231027,113200,2738123550,36150,36050,36150,36050,97
|
|
20231027,113100,2734621250,36100,36100,36100,36100,865
|
|
20231027,113000,2703394750,36100,36100,36150,36100,89
|
|
20231027,112900,2700180800,36150,36100,36150,36100,33
|
|
20231027,112800,2698988200,36100,36100,36100,36050,138
|
|
20231027,112700,2694008050,36150,36100,36150,36100,95
|
|
20231027,112600,2690577500,36100,36100,36150,36100,50
|
|
20231027,112500,2688771150,36150,36100,36150,36100,40
|
|
20231027,112400,2687326050,36100,36100,36100,36100,77
|
|
20231027,112300,2684546350,36100,36100,36100,36050,612
|
|
20231027,112200,2662453350,36050,36050,36100,36050,151
|
|
20231027,112100,2657006000,36050,36100,36100,36050,21
|
|
20231027,112000,2656247950,36100,36100,36100,36050,110
|
|
20231027,111900,2652280300,36050,36100,36100,36050,83
|
|
20231027,111800,2649285150,36100,36100,36100,36100,2
|
|
20231027,111700,2649212950,36100,36050,36100,36050,93
|
|
20231027,111600,2645859000,36100,36050,36100,36050,66
|
|
20231027,111500,2643478500,36100,36150,36150,36100,769
|
|
20231027,111400,2615713550,36150,36100,36150,36100,38
|
|
20231027,111300,2614341500,36150,36150,36150,36100,503
|
|
20231027,111200,2596162550,36150,36150,36150,36100,86
|
|
20231027,111100,2593055950,36150,36100,36150,36100,733
|
|
20231027,111000,2566579750,36050,36100,36100,36050,94
|
|
20231027,110900,2563190050,36050,36100,36100,36050,136
|
|
20231027,110800,2558284300,36100,36100,36100,36050,33
|
|
20231027,110700,2557093200,36100,36050,36100,36050,577
|
|
20231027,110600,2536281650,36000,36050,36050,36000,138
|
|
20231027,110500,2531311450,36050,36050,36050,36050,20
|
|
20231027,110400,2530590450,36000,36000,36000,36000,7
|
|
20231027,110300,2530338450,36050,36000,36050,35950,212
|
|
20231027,110200,2522708450,36000,36000,36000,36000,32
|
|
20231027,110100,2521556450,36000,35950,36000,35950,43
|
|
20231027,110000,2520008550,35950,36000,36050,35950,719
|
|
20231027,105900,2494095200,35950,36000,36000,35950,111
|
|
20231027,105800,2490102550,36000,36000,36000,36000,30
|
|
20231027,105700,2489022550,35950,36000,36000,35950,323
|
|
20231027,105600,2477408800,36000,36050,36050,36000,730
|
|
20231027,105500,2451127800,36050,36050,36100,36000,271
|
|
20231027,105400,2441362200,36100,36100,36100,36050,66
|
|
20231027,105300,2438979700,36100,36050,36100,36050,229
|
|
20231027,105200,2430721650,36100,36050,36100,36050,878
|
|
20231027,105100,2399069450,36050,36050,36050,36000,189
|
|
20231027,105000,2392256200,36050,36050,36050,36000,124
|
|
20231027,104900,2387790900,36000,36000,36050,36000,166
|
|
20231027,104800,2381810550,36050,36000,36050,36000,47
|
|
20231027,104700,2380116900,36000,35950,36050,35950,111
|
|
20231027,104600,2376118000,36000,36000,36050,35950,297
|
|
20231027,104500,2365421100,36000,35950,36000,35950,770
|
|
20231027,104400,2337701700,35950,36000,36000,35950,546
|
|
20231027,104300,2318048750,35950,35950,36000,35950,129
|
|
20231027,104200,2313409750,36000,35950,36000,35950,820
|
|
20231027,104100,2283900050,35950,35850,35950,35850,964
|
|
20231027,104000,2249270450,35900,35900,35900,35850,30
|
|
20231027,103900,2248193600,35900,35900,35900,35850,137
|
|
20231027,103800,2243279800,35900,35850,35900,35850,37
|
|
20231027,103700,2241952300,35900,35800,35900,35800,2756
|
|
20231027,103600,2143142550,35800,35750,35800,35750,1520
|
|
20231027,103500,2088752000,35750,35850,35850,35750,1095
|
|
20231027,103400,2049573500,35850,35800,35850,35750,1545
|
|
20231027,103300,1994272300,35750,35800,35800,35750,23
|
|
20231027,103200,1993449000,35750,35800,35800,35750,92
|
|
20231027,103100,1990158650,35800,35800,35800,35750,46
|
|
20231027,103000,1988511950,35800,35800,35800,35750,113
|
|
20231027,102900,1984469700,35800,35750,35800,35750,46
|
|
20231027,102800,1982823450,35750,35800,35800,35750,170
|
|
20231027,102700,1976743500,35800,35800,35800,35700,134
|
|
20231027,102600,1971957200,35700,35800,35800,35700,394
|
|
20231027,102500,1957870350,35800,35800,35800,35750,103
|
|
20231027,102400,1954186300,35800,35750,35800,35750,861
|
|
20231027,102300,1923379900,35700,35700,35700,35700,8
|
|
20231027,102200,1923094300,35700,35750,35750,35700,291
|
|
20231027,102100,1912691250,35750,35750,35800,35750,119
|
|
20231027,102000,1908436500,35750,35800,35850,35750,1383
|
|
20231027,101900,1858925150,35800,35750,35800,35750,194
|
|
20231027,101800,1851981150,35800,35800,35850,35750,3669
|
|
20231027,101700,1720672250,35750,35750,35750,35700,107
|
|
20231027,101600,1716849600,35750,35750,35800,35750,93
|
|
20231027,101500,1713523500,35700,35750,35750,35700,112
|
|
20231027,101400,1709523050,35750,35700,35750,35650,197
|
|
20231027,101300,1702483900,35650,35700,35700,35650,98
|
|
20231027,101200,1698986900,35700,35800,35800,35700,132
|
|
20231027,101100,1694271350,35750,35800,35800,35750,750
|
|
20231027,101000,1667458100,35800,35800,35800,35750,167
|
|
20231027,100900,1661484850,35750,35750,35800,35750,417
|
|
20231027,100800,1646574600,35700,35700,35750,35650,149
|
|
20231027,100700,1641259100,35700,35650,35750,35650,1493
|
|
20231027,100600,1587984850,35600,35550,35600,35550,21
|
|
20231027,100500,1587238250,35550,35600,35600,35550,129
|
|
20231027,100400,1582650450,35600,35600,35600,35550,280
|
|
20231027,100300,1572687150,35550,35600,35600,35550,235
|
|
20231027,100200,1564325850,35600,35550,35600,35550,182
|
|
20231027,100100,1557855650,35600,35600,35600,35550,89
|
|
20231027,100000,1554690150,35600,35650,35650,35600,661
|
|
20231027,095900,1531157000,35600,35550,35600,35550,134
|
|
20231027,095800,1526390100,35550,35600,35650,35550,362
|
|
20231027,095700,1513504500,35650,35600,35650,35600,118
|
|
20231027,095600,1509301650,35650,35650,35650,35600,142
|
|
20231027,095500,1504245350,35650,35650,35650,35600,176
|
|
20231027,095400,1497978200,35600,35600,35600,35600,143
|
|
20231027,095300,1492887400,35600,35650,35650,35600,105
|
|
20231027,095200,1489148000,35700,35650,35700,35600,212
|
|
20231027,095100,1481595500,35650,35650,35700,35600,165
|
|
20231027,095000,1475714800,35650,35700,35700,35600,451
|
|
20231027,094900,1459633400,35700,35700,35700,35650,272
|
|
20231027,094800,1449924600,35700,35600,35700,35550,636
|
|
20231027,094700,1427277250,35600,35600,35650,35500,1857
|
|
20231027,094600,1361242850,35600,35600,35650,35600,126
|
|
20231027,094500,1356757150,35600,35500,35600,35500,1767
|
|
20231027,094400,1293956100,35550,35500,35550,35500,231
|
|
20231027,094300,1285755550,35550,35500,35550,35450,694
|
|
20231027,094200,1261117100,35450,35450,35500,35450,286
|
|
20231027,094100,1250967300,35450,35450,35500,35400,215
|
|
20231027,094000,1243345600,35450,35400,35500,35400,472
|
|
20231027,093900,1226623650,35400,35550,35600,35350,3135
|
|
20231027,093800,1115436900,35600,35600,35600,35550,321
|
|
20231027,093700,1104010900,35550,35600,35600,35550,692
|
|
20231027,093600,1079387250,35600,35650,35650,35550,990
|
|
20231027,093500,1044138750,35700,35700,35700,35650,70
|
|
20231027,093400,1041642850,35700,35700,35700,35650,103
|
|
20231027,093300,1037970650,35700,35700,35750,35650,73
|
|
20231027,093200,1035364700,35700,35650,35800,35650,333
|
|
20231027,093100,1023487400,35600,35550,35750,35550,1994
|
|
20231027,093000,952437100,35600,35600,35600,35500,769
|
|
20231027,092900,925103400,35550,35550,35600,35550,172
|
|
20231027,092800,918988300,35550,35700,35700,35500,2154
|
|
20231027,092700,842241250,35750,35750,35750,35700,107
|
|
20231027,092600,838418150,35800,35750,35800,35700,628
|
|
20231027,092500,815968250,35700,35750,35800,35700,1118
|
|
20231027,092400,776001900,35750,35800,35850,35750,464
|
|
20231027,092300,759400650,35850,35850,35850,35800,355
|
|
20231027,092200,746688800,35850,35950,35950,35800,1709
|
|
20231027,092100,685359300,35950,36000,36050,35950,367
|
|
20231027,092000,672159100,36000,36000,36050,35950,141
|
|
20231027,091900,667088950,36100,35950,36100,35950,225
|
|
20231027,091800,658995550,36000,36050,36100,35950,1534
|
|
20231027,091700,603767900,36050,36050,36100,36050,444
|
|
20231027,091600,587743800,36050,36150,36150,36050,223
|
|
20231027,091500,579696150,36050,36050,36150,36050,162
|
|
20231027,091400,573855850,36050,36100,36200,36000,1012
|
|
20231027,091300,537289600,36100,36100,36100,36000,1994
|
|
20231027,091200,465437000,36150,36150,36200,36150,143
|
|
20231027,091100,460267250,36200,36150,36200,36150,434
|
|
20231027,091000,444577350,36100,36100,36150,36100,1083
|
|
20231027,090900,405445500,36100,36150,36150,36100,566
|
|
20231027,090800,385009050,36100,36100,36150,36100,37
|
|
20231027,090700,383672500,36100,36100,36150,36050,753
|
|
20231027,090600,356486000,36150,36250,36250,36100,750
|
|
20231027,090500,329366400,36200,36250,36250,36200,709
|
|
20231027,090400,303665650,36250,36150,36300,36100,1667
|
|
20231027,090300,243319850,36150,36100,36200,36100,1598
|
|
20231027,090200,185599200,36100,36250,36250,36100,874
|
|
20231027,090100,153952600,36250,36100,36300,35950,2265
|
|
20231027,090000,71873700,36000,36000,36150,35950,1996
|