637 lines
35 KiB
CSV
637 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,193300,71509559300,24750,24750,24750,24750,0
|
|
20231010,193200,71509559300,24750,24750,24750,24750,0
|
|
20231010,193100,71509559300,24750,24750,24750,24750,0
|
|
20231010,193000,71509559300,24750,24750,24750,24750,0
|
|
20231010,192900,71509559300,24750,24750,24750,24750,0
|
|
20231010,192800,71509559300,24750,24750,24750,24750,0
|
|
20231010,192700,71509559300,24750,24750,24750,24750,0
|
|
20231010,192600,71509559300,24750,24750,24750,24750,0
|
|
20231010,192500,71509559300,24750,24750,24750,24750,0
|
|
20231010,192400,71509559300,24750,24750,24750,24750,0
|
|
20231010,192300,71509559300,24750,24750,24750,24750,0
|
|
20231010,192200,71509559300,24750,24750,24750,24750,0
|
|
20231010,192100,71509559300,24750,24750,24750,24750,0
|
|
20231010,192000,71509559300,24750,24750,24750,24750,0
|
|
20231010,191900,71509559300,24750,24750,24750,24750,0
|
|
20231010,191800,71509559300,24750,24750,24750,24750,0
|
|
20231010,191700,71509559300,24750,24750,24750,24750,0
|
|
20231010,191600,71509559300,24750,24750,24750,24750,0
|
|
20231010,191500,71509559300,24750,24750,24750,24750,0
|
|
20231010,191400,71509559300,24750,24750,24750,24750,0
|
|
20231010,191300,71509559300,24750,24750,24750,24750,0
|
|
20231010,191200,71509559300,24750,24750,24750,24750,0
|
|
20231010,191100,71509559300,24750,24750,24750,24750,0
|
|
20231010,191000,71509559300,24750,24750,24750,24750,0
|
|
20231010,190900,71509559300,24750,24750,24750,24750,0
|
|
20231010,190800,71509559300,24750,24750,24750,24750,0
|
|
20231010,190700,71509559300,24750,24750,24750,24750,0
|
|
20231010,190600,71509559300,24750,24750,24750,24750,0
|
|
20231010,190500,71509559300,24750,24750,24750,24750,0
|
|
20231010,190400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,190300,71509559300,24750,24750,24750,24750,0
|
|
20231010,190200,71509559300,24750,24750,24750,24750,0
|
|
20231010,190100,71509559300,24750,24750,24750,24750,0
|
|
20231010,190000,71509559300,24750,24750,24750,24750,0
|
|
20231010,185900,71509559300,24750,24750,24750,24750,0
|
|
20231010,185800,71509559300,24750,24750,24750,24750,0
|
|
20231010,185700,71509559300,24750,24750,24750,24750,0
|
|
20231010,185600,71509559300,24750,24750,24750,24750,0
|
|
20231010,185500,71509559300,24750,24750,24750,24750,0
|
|
20231010,185400,71509559300,24750,24750,24750,24750,0
|
|
20231010,185300,71509559300,24750,24750,24750,24750,0
|
|
20231010,185200,71509559300,24750,24750,24750,24750,0
|
|
20231010,185100,71509559300,24750,24750,24750,24750,0
|
|
20231010,185000,71509559300,24750,24750,24750,24750,0
|
|
20231010,184900,71509559300,24750,24750,24750,24750,0
|
|
20231010,184800,71509559300,24750,24750,24750,24750,0
|
|
20231010,184700,71509559300,24750,24750,24750,24750,0
|
|
20231010,184600,71509559300,24750,24750,24750,24750,0
|
|
20231010,184500,71509559300,24750,24750,24750,24750,0
|
|
20231010,184400,71509559300,24750,24750,24750,24750,0
|
|
20231010,184300,71509559300,24750,24750,24750,24750,0
|
|
20231010,184200,71509559300,24750,24750,24750,24750,0
|
|
20231010,184100,71509559300,24750,24750,24750,24750,0
|
|
20231010,184000,71509559300,24750,24750,24750,24750,0
|
|
20231010,183900,71509559300,24750,24750,24750,24750,0
|
|
20231010,183800,71509559300,24750,24750,24750,24750,0
|
|
20231010,183700,71509559300,24750,24750,24750,24750,0
|
|
20231010,183600,71509559300,24750,24750,24750,24750,0
|
|
20231010,183500,71509559300,24750,24750,24750,24750,0
|
|
20231010,183400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,183300,71509559300,24750,24750,24750,24750,0
|
|
20231010,183200,71509559300,24750,24750,24750,24750,0
|
|
20231010,183100,71509559300,24750,24750,24750,24750,0
|
|
20231010,183000,71509559300,24750,24750,24750,24750,0
|
|
20231010,182900,71509559300,24750,24750,24750,24750,0
|
|
20231010,182800,71509559300,24750,24750,24750,24750,0
|
|
20231010,182700,71509559300,24750,24750,24750,24750,0
|
|
20231010,182600,71509559300,24750,24750,24750,24750,0
|
|
20231010,182500,71509559300,24750,24750,24750,24750,0
|
|
20231010,182400,71509559300,24750,24750,24750,24750,0
|
|
20231010,182300,71509559300,24750,24750,24750,24750,0
|
|
20231010,182200,71509559300,24750,24750,24750,24750,0
|
|
20231010,182100,71509559300,24750,24750,24750,24750,0
|
|
20231010,182000,71509559300,24750,24750,24750,24750,0
|
|
20231010,181900,71509559300,24750,24750,24750,24750,0
|
|
20231010,181800,71509559300,24750,24750,24750,24750,0
|
|
20231010,181700,71509559300,24750,24750,24750,24750,0
|
|
20231010,181600,71509559300,24750,24750,24750,24750,0
|
|
20231010,181500,71509559300,24750,24750,24750,24750,0
|
|
20231010,181400,71509559300,24750,24750,24750,24750,0
|
|
20231010,181300,71509559300,24750,24750,24750,24750,0
|
|
20231010,181200,71509559300,24750,24750,24750,24750,0
|
|
20231010,181100,71509559300,24750,24750,24750,24750,0
|
|
20231010,181000,71509559300,24750,24750,24750,24750,0
|
|
20231010,180900,71509559300,24750,24750,24750,24750,0
|
|
20231010,180800,71509559300,24750,24750,24750,24750,0
|
|
20231010,180700,71509559300,24750,24750,24750,24750,0
|
|
20231010,180600,71509559300,24750,24750,24750,24750,0
|
|
20231010,180500,71509559300,24750,24750,24750,24750,0
|
|
20231010,180400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,180300,71509559300,24750,24750,24750,24750,0
|
|
20231010,180200,71509559300,24750,24750,24750,24750,0
|
|
20231010,180100,71509559300,24750,24750,24750,24750,0
|
|
20231010,180000,71509559300,24750,24750,24750,24750,0
|
|
20231010,175900,71509559300,24750,24750,24750,24750,0
|
|
20231010,175800,71509559300,24750,24750,24750,24750,0
|
|
20231010,175700,71509559300,24750,24750,24750,24750,0
|
|
20231010,175600,71509559300,24750,24750,24750,24750,0
|
|
20231010,175500,71509559300,24750,24750,24750,24750,0
|
|
20231010,175400,71509559300,24750,24750,24750,24750,0
|
|
20231010,175300,71509559300,24750,24750,24750,24750,0
|
|
20231010,175200,71509559300,24750,24750,24750,24750,0
|
|
20231010,175100,71509559300,24750,24750,24750,24750,0
|
|
20231010,175000,71509559300,24750,24750,24750,24750,0
|
|
20231010,174900,71509559300,24750,24750,24750,24750,0
|
|
20231010,174800,71509559300,24750,24750,24750,24750,0
|
|
20231010,174700,71509559300,24750,24750,24750,24750,0
|
|
20231010,174600,71509559300,24750,24750,24750,24750,0
|
|
20231010,174500,71509559300,24750,24750,24750,24750,0
|
|
20231010,174400,71509559300,24750,24750,24750,24750,0
|
|
20231010,174300,71509559300,24750,24750,24750,24750,0
|
|
20231010,174200,71509559300,24750,24750,24750,24750,0
|
|
20231010,174100,71509559300,24750,24750,24750,24750,0
|
|
20231010,174000,71509559300,24750,24750,24750,24750,0
|
|
20231010,173900,71509559300,24750,24750,24750,24750,0
|
|
20231010,173800,71509559300,24750,24750,24750,24750,0
|
|
20231010,173700,71509559300,24750,24750,24750,24750,0
|
|
20231010,173600,71509559300,24750,24750,24750,24750,0
|
|
20231010,173500,71509559300,24750,24750,24750,24750,0
|
|
20231010,173400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,173300,71509559300,24750,24750,24750,24750,0
|
|
20231010,173200,71509559300,24750,24750,24750,24750,0
|
|
20231010,173100,71509559300,24750,24750,24750,24750,0
|
|
20231010,173000,71509559300,24750,24750,24750,24750,0
|
|
20231010,172900,71509559300,24750,24750,24750,24750,0
|
|
20231010,172800,71509559300,24750,24750,24750,24750,0
|
|
20231010,172700,71509559300,24750,24750,24750,24750,0
|
|
20231010,172600,71509559300,24750,24750,24750,24750,0
|
|
20231010,172500,71509559300,24750,24750,24750,24750,0
|
|
20231010,172400,71509559300,24750,24750,24750,24750,0
|
|
20231010,172300,71509559300,24750,24750,24750,24750,0
|
|
20231010,172200,71509559300,24750,24750,24750,24750,0
|
|
20231010,172100,71509559300,24750,24750,24750,24750,0
|
|
20231010,172000,71509559300,24750,24750,24750,24750,0
|
|
20231010,171900,71509559300,24750,24750,24750,24750,0
|
|
20231010,171800,71509559300,24750,24750,24750,24750,0
|
|
20231010,171700,71509559300,24750,24750,24750,24750,0
|
|
20231010,171600,71509559300,24750,24750,24750,24750,0
|
|
20231010,171500,71509559300,24750,24750,24750,24750,0
|
|
20231010,171400,71509559300,24750,24750,24750,24750,0
|
|
20231010,171300,71509559300,24750,24750,24750,24750,0
|
|
20231010,171200,71509559300,24750,24750,24750,24750,0
|
|
20231010,171100,71509559300,24750,24750,24750,24750,0
|
|
20231010,171000,71509559300,24750,24750,24750,24750,0
|
|
20231010,170900,71509559300,24750,24750,24750,24750,0
|
|
20231010,170800,71509559300,24750,24750,24750,24750,0
|
|
20231010,170700,71509559300,24750,24750,24750,24750,0
|
|
20231010,170600,71509559300,24750,24750,24750,24750,0
|
|
20231010,170500,71509559300,24750,24750,24750,24750,0
|
|
20231010,170400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,170300,71509559300,24750,24750,24750,24750,0
|
|
20231010,170200,71509559300,24750,24750,24750,24750,0
|
|
20231010,170100,71509559300,24750,24750,24750,24750,0
|
|
20231010,170000,71509559300,24750,24750,24750,24750,0
|
|
20231010,165900,71509559300,24750,24750,24750,24750,0
|
|
20231010,165800,71509559300,24750,24750,24750,24750,0
|
|
20231010,165700,71509559300,24750,24750,24750,24750,0
|
|
20231010,165600,71509559300,24750,24750,24750,24750,0
|
|
20231010,165500,71509559300,24750,24750,24750,24750,0
|
|
20231010,165400,71509559300,24750,24750,24750,24750,0
|
|
20231010,165300,71509559300,24750,24750,24750,24750,0
|
|
20231010,165200,71509559300,24750,24750,24750,24750,0
|
|
20231010,165100,71509559300,24750,24750,24750,24750,0
|
|
20231010,165000,71509559300,24750,24750,24750,24750,0
|
|
20231010,164900,71509559300,24750,24750,24750,24750,0
|
|
20231010,164800,71509559300,24750,24750,24750,24750,0
|
|
20231010,164700,71509559300,24750,24750,24750,24750,0
|
|
20231010,164600,71509559300,24750,24750,24750,24750,0
|
|
20231010,164500,71509559300,24750,24750,24750,24750,0
|
|
20231010,164400,71509559300,24750,24750,24750,24750,0
|
|
20231010,164300,71509559300,24750,24750,24750,24750,0
|
|
20231010,164200,71509559300,24750,24750,24750,24750,0
|
|
20231010,164100,71509559300,24750,24750,24750,24750,0
|
|
20231010,164000,71509559300,24750,24750,24750,24750,0
|
|
20231010,163900,71509559300,24750,24750,24750,24750,0
|
|
20231010,163800,71509559300,24750,24750,24750,24750,0
|
|
20231010,163700,71509559300,24750,24750,24750,24750,0
|
|
20231010,163600,71509559300,24750,24750,24750,24750,0
|
|
20231010,163500,71509559300,24750,24750,24750,24750,0
|
|
20231010,163400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,163300,71509559300,24750,24750,24750,24750,0
|
|
20231010,163200,71509559300,24750,24750,24750,24750,0
|
|
20231010,163100,71509559300,24750,24750,24750,24750,0
|
|
20231010,163000,71509559300,24750,24750,24750,24750,0
|
|
20231010,162900,71509559300,24750,24750,24750,24750,0
|
|
20231010,162800,71509559300,24750,24750,24750,24750,0
|
|
20231010,162700,71509559300,24750,24750,24750,24750,0
|
|
20231010,162600,71509559300,24750,24750,24750,24750,0
|
|
20231010,162500,71509559300,24750,24750,24750,24750,0
|
|
20231010,162400,71509559300,24750,24750,24750,24750,0
|
|
20231010,162300,71509559300,24750,24750,24750,24750,0
|
|
20231010,162200,71509559300,24750,24750,24750,24750,0
|
|
20231010,162100,71509559300,24750,24750,24750,24750,0
|
|
20231010,162000,71509559300,24750,24750,24750,24750,0
|
|
20231010,161900,71509559300,24750,24750,24750,24750,0
|
|
20231010,161800,71509559300,24750,24750,24750,24750,0
|
|
20231010,161700,71509559300,24750,24750,24750,24750,0
|
|
20231010,161600,71509559300,24750,24750,24750,24750,0
|
|
20231010,161500,71509559300,24750,24750,24750,24750,0
|
|
20231010,161400,71509559300,24750,24750,24750,24750,0
|
|
20231010,161300,71509559300,24750,24750,24750,24750,0
|
|
20231010,161200,71509559300,24750,24750,24750,24750,0
|
|
20231010,161100,71509559300,24750,24750,24750,24750,0
|
|
20231010,161000,71509559300,24750,24750,24750,24750,0
|
|
20231010,160900,71509559300,24750,24750,24750,24750,0
|
|
20231010,160800,71509559300,24750,24750,24750,24750,0
|
|
20231010,160700,71509559300,24750,24750,24750,24750,0
|
|
20231010,160600,71509559300,24750,24750,24750,24750,0
|
|
20231010,160500,71509559300,24750,24750,24750,24750,0
|
|
20231010,160400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,160300,71509559300,24750,24750,24750,24750,0
|
|
20231010,160200,71509559300,24750,24750,24750,24750,0
|
|
20231010,160100,71509559300,24750,24750,24750,24750,0
|
|
20231010,160000,71509559300,24750,24750,24750,24750,0
|
|
20231010,155900,71509559300,24750,24750,24750,24750,0
|
|
20231010,155800,71509559300,24750,24750,24750,24750,0
|
|
20231010,155700,71509559300,24750,24750,24750,24750,0
|
|
20231010,155600,71509559300,24750,24750,24750,24750,0
|
|
20231010,155500,71509559300,24750,24750,24750,24750,0
|
|
20231010,155400,71509559300,24750,24750,24750,24750,0
|
|
20231010,155300,71509559300,24750,24750,24750,24750,0
|
|
20231010,155200,71509559300,24750,24750,24750,24750,0
|
|
20231010,155100,71509559300,24750,24750,24750,24750,0
|
|
20231010,155000,71509559300,24750,24750,24750,24750,0
|
|
20231010,154900,71509559300,24750,24750,24750,24750,0
|
|
20231010,154800,71509559300,24750,24750,24750,24750,0
|
|
20231010,154700,71509559300,24750,24750,24750,24750,0
|
|
20231010,154600,71509559300,24750,24750,24750,24750,0
|
|
20231010,154500,71509559300,24750,24750,24750,24750,0
|
|
20231010,154400,71509559300,24750,24750,24750,24750,0
|
|
20231010,154300,71509559300,24750,24750,24750,24750,0
|
|
20231010,154200,71509559300,24750,24750,24750,24750,0
|
|
20231010,154100,71509559300,24750,24750,24750,24750,0
|
|
20231010,154000,71509559300,24750,24750,24750,24750,0
|
|
20231010,153900,71509559300,24750,24750,24750,24750,0
|
|
20231010,153800,71509559300,24750,24750,24750,24750,0
|
|
20231010,153700,71509559300,24750,24750,24750,24750,0
|
|
20231010,153600,71509559300,24750,24750,24750,24750,0
|
|
20231010,153500,71509559300,24750,24750,24750,24750,0
|
|
20231010,153400,71509559300,24750,24750,24750,24750,39697
|
|
20231010,153300,71509559300,24750,24750,24750,24750,0
|
|
20231010,153200,71509559300,24750,24750,24750,24750,0
|
|
20231010,153100,71509559300,24750,24750,24750,24750,0
|
|
20231010,153000,71509559300,24750,24750,24750,24750,39697
|
|
20231010,152900,70527058550,24700,24700,24700,24700,0
|
|
20231010,152800,70527058550,24700,24700,24700,24700,0
|
|
20231010,152700,70527058550,24700,24700,24700,24700,0
|
|
20231010,152600,70527058550,24700,24700,24700,24700,0
|
|
20231010,152500,70527058550,24700,24700,24700,24700,0
|
|
20231010,152400,70527058550,24700,24700,24700,24700,0
|
|
20231010,152300,70527058550,24700,24700,24700,24700,0
|
|
20231010,152200,70527058550,24700,24700,24700,24700,0
|
|
20231010,152100,70527058550,24700,24700,24700,24700,0
|
|
20231010,152000,70527058550,24700,24700,24700,24700,0
|
|
20231010,151900,70527058550,24700,24800,24800,24700,9294
|
|
20231010,151800,70297396150,24800,24750,24800,24750,4826
|
|
20231010,151700,70177938800,24800,24700,24800,24700,5417
|
|
20231010,151600,70043945750,24750,24750,24800,24700,7111
|
|
20231010,151500,69867904250,24750,24850,24850,24750,2967
|
|
20231010,151400,69794328400,24800,24750,24850,24750,5489
|
|
20231010,151300,69658188500,24750,24850,24850,24750,8268
|
|
20231010,151200,69453076900,24850,24850,24900,24800,6864
|
|
20231010,151100,69282605550,24900,24950,24950,24850,7799
|
|
20231010,151000,69088385100,24900,24900,24950,24900,5360
|
|
20231010,150900,68954857750,24950,24900,24950,24900,2960
|
|
20231010,150800,68881105100,24900,24850,24900,24850,3613
|
|
20231010,150700,68791207350,24850,24850,24900,24800,2047
|
|
20231010,150600,68740342750,24800,25000,25000,24800,5954
|
|
20231010,150500,68592054450,24950,24950,25000,24900,1702
|
|
20231010,150400,68549591150,24950,24850,25000,24800,7232
|
|
20231010,150300,68369467500,24850,24800,24900,24800,4451
|
|
20231010,150200,68258922250,24800,24800,24850,24800,1731
|
|
20231010,150100,68215917200,24800,24850,24900,24800,3710
|
|
20231010,150000,68123737750,24900,24800,24900,24800,5891
|
|
20231010,145900,67977328550,24850,24800,24850,24700,8757
|
|
20231010,145800,67760312750,24750,24800,24800,24750,1302
|
|
20231010,145700,67728063400,24700,24800,24850,24700,15883
|
|
20231010,145600,67334935500,24850,24850,24900,24800,5783
|
|
20231010,145500,67191439750,24850,24850,24900,24800,4046
|
|
20231010,145400,67090900750,24850,24950,25000,24800,11124
|
|
20231010,145300,66813984050,25000,25000,25000,24950,1167
|
|
20231010,145200,66784845600,24950,24950,25000,24950,1936
|
|
20231010,145100,66736519850,25000,24950,25000,24950,5642
|
|
20231010,145000,66595670750,25000,25000,25000,24950,1965
|
|
20231010,144900,66546570700,25000,25000,25050,25000,4815
|
|
20231010,144800,66426177150,25050,25000,25050,25000,1028
|
|
20231010,144700,66400466800,25050,25050,25100,25000,2770
|
|
20231010,144600,66331075050,25050,25100,25150,25000,12389
|
|
20231010,144500,66020111000,25150,25200,25200,25150,9520
|
|
20231010,144400,65780348050,25200,25150,25200,25150,2879
|
|
20231010,144300,65707907250,25150,25150,25200,25100,3126
|
|
20231010,144200,65629287200,25100,25150,25250,25100,10872
|
|
20231010,144100,65355753950,25200,25150,25250,25100,15050
|
|
20231010,144000,64976593150,25150,25050,25200,25050,18753
|
|
20231010,143900,64505291350,25050,25000,25100,25000,3106
|
|
20231010,143800,64427481800,25050,25100,25100,25000,11608
|
|
20231010,143700,64136688000,25100,25000,25100,25000,4908
|
|
20231010,143600,64013597400,25000,25000,25050,24950,6445
|
|
20231010,143500,63852476050,25000,25000,25000,24950,2933
|
|
20231010,143400,63779189050,25000,24950,25000,24900,13225
|
|
20231010,143300,63448996950,24900,24900,25000,24900,2668
|
|
20231010,143200,63382452000,24850,24850,24950,24850,4031
|
|
20231010,143100,63282132450,24850,24700,24850,24700,12236
|
|
20231010,143000,62978812100,24750,24650,24750,24550,11147
|
|
20231010,142900,62704028000,24600,24700,24700,24600,7038
|
|
20231010,142800,62530698450,24600,24650,24700,24600,3250
|
|
20231010,142700,62450607300,24700,24700,24700,24600,6726
|
|
20231010,142600,62284587050,24700,24650,24700,24600,11604
|
|
20231010,142500,61998496150,24650,24700,24750,24650,6115
|
|
20231010,142400,61847480100,24700,24700,24750,24700,3639
|
|
20231010,142300,61757585200,24700,24750,24800,24700,3178
|
|
20231010,142200,61679025500,24750,24800,24800,24750,3134
|
|
20231010,142100,61601442950,24750,24750,24800,24750,3085
|
|
20231010,142000,61525082850,24800,24750,24800,24750,2917
|
|
20231010,141900,61452883400,24800,24750,24800,24750,2873
|
|
20231010,141800,61381776050,24750,24800,24850,24750,6239
|
|
20231010,141700,61227247500,24750,24750,24800,24700,6399
|
|
20231010,141600,61068772150,24700,24750,24800,24700,8239
|
|
20231010,141500,60864896950,24700,24800,24850,24700,10317
|
|
20231010,141400,60609508050,24800,24800,24850,24750,6668
|
|
20231010,141300,60444145900,24800,24850,24900,24800,12854
|
|
20231010,141200,60124900900,24850,24900,24950,24850,4257
|
|
20231010,141100,60018917050,24850,24900,24900,24850,2892
|
|
20231010,141000,59946920500,24900,24900,24950,24900,3869
|
|
20231010,140900,59850572250,24900,24950,25000,24900,1103
|
|
20231010,140800,59823060200,24950,25000,25000,24950,1120
|
|
20231010,140700,59795109050,24950,25000,25050,24950,3152
|
|
20231010,140600,59716322000,25000,25050,25150,25000,16178
|
|
20231010,140500,59310857800,25100,25100,25150,25050,5277
|
|
20231010,140400,59178396000,25100,25050,25100,25050,577
|
|
20231010,140300,59163917700,25050,25100,25100,25000,1817
|
|
20231010,140200,59118390100,25100,25050,25100,25000,2814
|
|
20231010,140100,59047829250,25000,24950,25050,24950,6797
|
|
20231010,140000,58877794200,24950,24950,25000,24950,1108
|
|
20231010,135900,58850116750,24950,25000,25000,24900,1916
|
|
20231010,135800,58802328400,24950,24950,25000,24950,889
|
|
20231010,135700,58780146350,24950,24950,25000,24900,1933
|
|
20231010,135600,58731935950,24950,24900,24950,24800,15261
|
|
20231010,135500,58352405850,24900,24900,24900,24850,2133
|
|
20231010,135400,58299371400,24850,24950,25000,24850,9942
|
|
20231010,135300,58051712600,24950,24950,25000,24900,1657
|
|
20231010,135200,58010392200,24950,25050,25050,24950,3577
|
|
20231010,135100,57921117900,24950,25000,25050,24950,4846
|
|
20231010,135000,57799944900,25050,25050,25050,25000,2571
|
|
20231010,134900,57735562950,25050,25000,25050,25000,1582
|
|
20231010,134800,57695995300,25050,25000,25050,25000,491
|
|
20231010,134700,57683712800,25000,25000,25050,25000,352
|
|
20231010,134600,57674898100,25000,25050,25050,24950,1436
|
|
20231010,134500,57639007250,25000,25000,25050,24950,4055
|
|
20231010,134400,57537632100,25050,25050,25050,25000,829
|
|
20231010,134300,57516893450,25050,25050,25050,25000,2362
|
|
20231010,134200,57457815350,25050,25050,25100,25000,3340
|
|
20231010,134100,57374180300,25000,25000,25050,25000,1302
|
|
20231010,134000,57341628350,25000,25050,25050,25000,684
|
|
20231010,133900,57324513450,25050,25050,25100,25000,15000
|
|
20231010,133800,56949386150,25100,25100,25150,25100,7312
|
|
20231010,133700,56765792400,25100,25150,25150,25100,2386
|
|
20231010,133600,56705791900,25100,25150,25150,25100,3379
|
|
20231010,133500,56620813600,25100,25150,25150,25100,416
|
|
20231010,133400,56610356000,25150,25150,25150,25100,1102
|
|
20231010,133300,56582657050,25150,25150,25150,25100,4459
|
|
20231010,133200,56470530000,25100,25100,25150,25050,1388
|
|
20231010,133100,56435677550,25100,25100,25150,25050,3326
|
|
20231010,133000,56352194150,25050,25100,25100,25000,457
|
|
20231010,132900,56340739800,25100,25050,25100,25000,7996
|
|
20231010,132800,56140559400,25050,25000,25050,25000,2209
|
|
20231010,132700,56085332300,25050,25000,25050,25000,1627
|
|
20231010,132600,56044589750,25000,25000,25050,25000,1288
|
|
20231010,132500,56012387250,25000,25050,25050,25000,1006
|
|
20231010,132400,55987210850,25050,25000,25050,25000,1466
|
|
20231010,132300,55950507300,25000,25000,25050,24950,1707
|
|
20231010,132200,55907806400,25000,24900,25000,24900,19727
|
|
20231010,132100,55415856500,24900,25050,25050,24900,2941
|
|
20231010,132000,55342302950,25050,24900,25100,24850,12518
|
|
20231010,131900,55029590350,24900,25000,25000,24900,3747
|
|
20231010,131800,54936193100,25000,24950,25000,24950,614
|
|
20231010,131700,54920865500,24950,25000,25000,24950,1083
|
|
20231010,131600,54893841900,24950,25000,25000,24950,2931
|
|
20231010,131500,54820681650,24950,24950,25000,24900,7222
|
|
20231010,131400,54640489500,24950,24950,25000,24950,2133
|
|
20231010,131300,54587247350,24950,25050,25050,24950,4702
|
|
20231010,131200,54469721750,25050,25100,25100,25000,3306
|
|
20231010,131100,54386956100,25050,25050,25100,25050,1583
|
|
20231010,131000,54347298450,25050,25050,25100,24950,3083
|
|
20231010,130900,54270167250,25100,25050,25100,25000,4599
|
|
20231010,130800,54154780100,25050,24950,25100,24950,21550
|
|
20231010,130700,53615826050,24950,25100,25100,24950,34402
|
|
20231010,130600,52755074450,25100,25150,25150,25100,10007
|
|
20231010,130500,52503864700,25150,25150,25200,25100,2820
|
|
20231010,130400,52432951550,25150,25150,25200,25100,2939
|
|
20231010,130300,52359061900,25150,25200,25200,25150,1420
|
|
20231010,130200,52323306100,25150,25150,25200,25150,1769
|
|
20231010,130100,52278805350,25150,25150,25200,25150,4140
|
|
20231010,130000,52174580550,25100,25150,25200,25100,3985
|
|
20231010,125900,52074380100,25150,25200,25200,25150,5208
|
|
20231010,125800,51943388400,25200,25200,25250,25150,3628
|
|
20231010,125700,51851965400,25200,25250,25250,25200,759
|
|
20231010,125600,51832835350,25250,25200,25250,25200,1119
|
|
20231010,125500,51804607700,25200,25200,25250,25150,2347
|
|
20231010,125400,51745461250,25200,25200,25250,25200,2015
|
|
20231010,125300,51694680300,25250,25200,25250,25150,3944
|
|
20231010,125200,51595290600,25200,25200,25250,25200,10354
|
|
20231010,125100,51334335050,25200,25250,25250,25200,2067
|
|
20231010,125000,51282233100,25250,25300,25300,25200,6070
|
|
20231010,124900,51128986100,25250,25250,25300,25250,2715
|
|
20231010,124800,51060399500,25250,25250,25300,25250,2651
|
|
20231010,124700,50993461000,25300,25300,25350,25250,5361
|
|
20231010,124600,50857827150,25300,25300,25350,25300,3202
|
|
20231010,124500,50776786650,25300,25350,25350,25300,679
|
|
20231010,124400,50759592350,25300,25300,25350,25300,806
|
|
20231010,124300,50739191600,25350,25350,25350,25300,923
|
|
20231010,124200,50715801050,25350,25350,25350,25300,354
|
|
20231010,124100,50706833950,25350,25300,25350,25300,1088
|
|
20231010,124000,50679261150,25350,25300,25350,25300,328
|
|
20231010,123900,50670947750,25300,25300,25350,25300,1220
|
|
20231010,123800,50640022850,25350,25350,25350,25300,2119
|
|
20231010,123700,50586337650,25350,25350,25350,25300,1113
|
|
20231010,123600,50558141150,25300,25300,25350,25250,2735
|
|
20231010,123500,50488983850,25300,25350,25350,25300,7864
|
|
20231010,123400,50289970400,25300,25350,25350,25300,2345
|
|
20231010,123300,50230543750,25350,25300,25350,25300,669
|
|
20231010,123200,50213608600,25300,25350,25400,25300,2794
|
|
20231010,123100,50142779150,25350,25400,25400,25350,818
|
|
20231010,123000,50122035100,25400,25400,25400,25350,1665
|
|
20231010,122900,50079747600,25400,25400,25400,25350,1407
|
|
20231010,122800,50044037500,25400,25350,25400,25350,372
|
|
20231010,122700,50034599850,25350,25400,25400,25350,267
|
|
20231010,122600,50027820800,25400,25350,25400,25300,5680
|
|
20231010,122500,49883791500,25400,25350,25400,25300,3384
|
|
20231010,122400,49797962050,25350,25400,25400,25350,3496
|
|
20231010,122300,49709171250,25350,25350,25400,25350,1349
|
|
20231010,122200,49674935950,25350,25350,25400,25350,1606
|
|
20231010,122100,49634222550,25400,25350,25450,25300,3799
|
|
20231010,122000,49537793700,25400,25300,25400,25300,2885
|
|
20231010,121900,49464681300,25300,25300,25350,25250,2008
|
|
20231010,121800,49413864200,25300,25300,25350,25250,14026
|
|
20231010,121700,49059167950,25300,25300,25300,25250,4103
|
|
20231010,121600,48955461000,25250,25300,25350,25250,5985
|
|
20231010,121500,48804036300,25300,25350,25400,25300,655
|
|
20231010,121400,48787431800,25400,25300,25400,25250,16077
|
|
20231010,121300,48380427450,25300,25350,25400,25300,15145
|
|
20231010,121200,47996792350,25350,25350,25400,25350,3015
|
|
20231010,121100,47920348900,25400,25400,25400,25350,1599
|
|
20231010,121000,47879757150,25400,25400,25450,25400,3350
|
|
20231010,120900,47794657900,25400,25400,25450,25400,859
|
|
20231010,120800,47772838800,25400,25400,25450,25350,2620
|
|
20231010,120700,47706294500,25400,25450,25450,25350,4863
|
|
20231010,120600,47582762750,25400,25400,25450,25400,1106
|
|
20231010,120500,47554643500,25400,25400,25450,25400,3748
|
|
20231010,120400,47459443950,25400,25500,25500,25400,3754
|
|
20231010,120300,47363898050,25500,25500,25500,25450,883
|
|
20231010,120200,47341401050,25500,25500,25500,25450,69
|
|
20231010,120100,47339642050,25500,25450,25500,25450,691
|
|
20231010,120000,47322035050,25500,25500,25500,25450,190
|
|
20231010,115900,47317190150,25500,25500,25500,25450,771
|
|
20231010,115800,47297538850,25500,25500,25500,25450,2613
|
|
20231010,115700,47230909900,25450,25450,25500,25400,1988
|
|
20231010,115600,47180315250,25450,25400,25450,25400,2493
|
|
20231010,115500,47116986800,25400,25400,25450,25400,9119
|
|
20231010,115400,46885362150,25400,25450,25450,25400,9289
|
|
20231010,115300,46649030000,25450,25500,25500,25450,487
|
|
20231010,115200,46636630700,25500,25500,25500,25450,1372
|
|
20231010,115100,46601653200,25500,25450,25500,25450,1121
|
|
20231010,115000,46573093300,25500,25500,25550,25450,2640
|
|
20231010,114900,46505774300,25500,25500,25550,25500,2789
|
|
20231010,114800,46434654750,25500,25650,25650,25500,5657
|
|
20231010,114700,46290023000,25600,25650,25650,25600,143
|
|
20231010,114600,46286360150,25650,25600,25650,25600,541
|
|
20231010,114500,46272505000,25600,25650,25650,25600,600
|
|
20231010,114400,46257126350,25600,25650,25650,25600,490
|
|
20231010,114300,46244571300,25650,25650,25650,25600,316
|
|
20231010,114200,46236469450,25650,25650,25650,25600,1324
|
|
20231010,114100,46202568800,25650,25600,25650,25550,1711
|
|
20231010,114000,46158749350,25600,25600,25650,25600,1149
|
|
20231010,113900,46129304250,25650,25600,25650,25550,3144
|
|
20231010,113800,46048804400,25600,25600,25600,25550,905
|
|
20231010,113700,46025669050,25550,25550,25600,25500,1927
|
|
20231010,113600,45976393550,25550,25550,25600,25500,1779
|
|
20231010,113500,45930914000,25550,25550,25600,25550,387
|
|
20231010,113400,45921019600,25550,25600,25600,25500,1327
|
|
20231010,113300,45887102150,25550,25500,25550,25500,3619
|
|
20231010,113200,45794641850,25500,25550,25550,25500,730
|
|
20231010,113100,45776014600,25500,25500,25550,25450,5418
|
|
20231010,113000,45637894150,25450,25450,25450,25350,10665
|
|
20231010,112900,45366969950,25450,25450,25450,25400,500
|
|
20231010,112800,45354260100,25400,25400,25500,25400,1658
|
|
20231010,112700,45312067200,25500,25450,25500,25400,6417
|
|
20231010,112600,45148857800,25500,25450,25500,25450,2369
|
|
20231010,112500,45088561350,25500,25500,25500,25450,1434
|
|
20231010,112400,45051999000,25500,25500,25550,25450,2735
|
|
20231010,112300,44982257700,25500,25450,25500,25400,12327
|
|
20231010,112200,44668255500,25500,25500,25550,25450,17412
|
|
20231010,112100,44224602800,25500,25550,25550,25500,8999
|
|
20231010,112000,43995058550,25550,25600,25600,25550,7850
|
|
20231010,111900,43794474100,25600,25550,25600,25550,2556
|
|
20231010,111800,43729062350,25550,25600,25600,25550,2395
|
|
20231010,111700,43667764150,25600,25600,25600,25550,1810
|
|
20231010,111600,43621441650,25600,25600,25600,25550,454
|
|
20231010,111500,43609830150,25550,25550,25600,25550,718
|
|
20231010,111400,43591476050,25550,25600,25600,25550,633
|
|
20231010,111300,43575283350,25600,25550,25600,25550,731
|
|
20231010,111200,43556596300,25550,25500,25550,25500,4396
|
|
20231010,111100,43444311650,25500,25550,25600,25500,4520
|
|
20231010,111000,43328834950,25550,25550,25600,25500,4157
|
|
20231010,110900,43222628150,25600,25550,25600,25500,4598
|
|
20231010,110800,43105125150,25550,25600,25600,25500,16913
|
|
20231010,110700,42672802650,25600,25700,25700,25600,4955
|
|
20231010,110600,42545664900,25700,25700,25700,25650,1584
|
|
20231010,110500,42504960400,25700,25650,25700,25650,314
|
|
20231010,110400,42496892350,25700,25700,25700,25650,2505
|
|
20231010,110300,42432610500,25700,25750,25750,25700,2949
|
|
20231010,110200,42356812500,25700,25700,25800,25700,3803
|
|
20231010,110100,42258951850,25700,25700,25700,25650,4372
|
|
20231010,110000,42146618400,25700,25600,25700,25600,4429
|
|
20231010,105900,42033033050,25600,25650,25650,25600,1201
|
|
20231010,105800,42002270350,25600,25650,25650,25550,2264
|
|
20231010,105700,41944313100,25600,25650,25650,25600,3257
|
|
20231010,105600,41860927250,25650,25600,25650,25550,15288
|
|
20231010,105500,41469600000,25600,25650,25650,25600,7709
|
|
20231010,105400,41272107800,25650,25750,25750,25650,11815
|
|
20231010,105300,40968629950,25700,25750,25750,25700,3225
|
|
20231010,105200,40885666700,25700,25750,25750,25700,7518
|
|
20231010,105100,40692399200,25700,25750,25750,25700,1880
|
|
20231010,105000,40644054350,25750,25750,25800,25700,4043
|
|
20231010,104900,40539955150,25750,25750,25750,25700,2353
|
|
20231010,104800,40479391800,25750,25750,25750,25700,10253
|
|
20231010,104700,40215561050,25750,25800,25850,25750,28084
|
|
20231010,104600,39491690800,25800,25850,25850,25800,2543
|
|
20231010,104500,39425976550,25800,25900,25900,25800,10033
|
|
20231010,104400,39166513200,25900,25850,25900,25850,2351
|
|
20231010,104300,39105625050,25850,25850,25900,25850,2473
|
|
20231010,104200,39041671200,25850,25900,25900,25850,3851
|
|
20231010,104100,38942110200,25900,25850,25900,25850,1061
|
|
20231010,104000,38914663700,25900,25900,25950,25850,4057
|
|
20231010,103900,38809581350,25950,25900,25950,25900,1095
|
|
20231010,103800,38781203650,25950,25900,25950,25900,781
|
|
20231010,103700,38760958700,25900,25900,25950,25850,477
|
|
20231010,103600,38748593000,25850,25900,25950,25850,4059
|
|
20231010,103500,38643462600,25950,25900,25950,25900,2438
|
|
20231010,103400,38580308250,25900,25950,26000,25850,4867
|
|
20231010,103300,38454222150,26000,26050,26100,25950,8427
|
|
20231010,103200,38235139950,26100,26050,26100,26000,3745
|
|
20231010,103100,38137580950,26050,26000,26050,26000,1088
|
|
20231010,103000,38109244750,26050,26000,26050,25950,4623
|
|
20231010,102900,37988981950,26000,25950,26000,25950,759
|
|
20231010,102800,37969264700,25950,25950,26000,25900,1301
|
|
20231010,102700,37935510300,25950,25900,25950,25850,3350
|
|
20231010,102600,37848683250,25900,25900,25950,25900,3111
|
|
20231010,102500,37767982250,25950,25950,25950,25900,747
|
|
20231010,102400,37748604950,25950,25900,26000,25850,4539
|
|
20231010,102300,37630996350,25900,25850,25900,25850,579
|
|
20231010,102200,37616017100,25850,25900,25950,25800,13546
|
|
20231010,102100,37265584900,25950,25950,25950,25900,2373
|
|
20231010,102000,37204016550,25950,25950,26000,25900,6917
|
|
20231010,101900,37024531100,25950,26050,26050,25950,4599
|
|
20231010,101800,36905099900,26000,26000,26050,25950,8881
|
|
20231010,101700,36674071200,26000,25950,26000,25950,904
|
|
20231010,101600,36650584750,25950,26000,26000,25950,1461
|
|
20231010,101500,36612642850,25950,25900,26000,25900,7999
|
|
20231010,101400,36405320700,25900,25950,26000,25800,25559
|
|
20231010,101300,35743109850,25900,25950,25950,25850,13861
|
|
20231010,101200,35384142100,25950,25900,25950,25850,1983
|
|
20231010,101100,35332748300,25900,25950,25950,25850,6023
|
|
20231010,101000,35176821250,25900,26000,26000,25900,4852
|
|
20231010,100900,35050971050,26000,26000,26000,25950,2468
|
|
20231010,100800,34986845550,26000,25950,26000,25950,1948
|
|
20231010,100700,34936250000,26000,25850,26000,25800,8608
|
|
20231010,100600,34713050750,25800,25850,25900,25800,4538
|
|
20231010,100500,34595725650,25850,25850,25900,25800,4989
|
|
20231010,100400,34466823700,25900,25850,25900,25800,7630
|
|
20231010,100300,34269538550,25850,25800,25900,25800,3748
|
|
20231010,100200,34172642850,25800,25900,25900,25750,12102
|
|
20231010,100100,33860209000,25900,25950,25950,25850,2593
|
|
20231010,100000,33793033900,25900,25900,25950,25850,5760
|
|
20231010,095900,33643856800,25900,25950,25950,25850,6037
|
|
20231010,095800,33487740350,25900,25900,25950,25850,3865
|
|
20231010,095700,33387606200,25900,25950,25950,25850,3430
|
|
20231010,095600,33298759700,25950,25850,25950,25800,7123
|
|
20231010,095500,33114502300,25900,25900,25950,25850,8104
|
|
20231010,095400,32904810500,25900,25950,25950,25900,9692
|
|
20231010,095300,32653746250,25950,25800,25950,25800,7302
|
|
20231010,095200,32464718400,25800,25850,25900,25800,10138
|
|
20231010,095100,32202744900,25850,25900,25900,25800,11392
|
|
20231010,095000,31908276450,25900,25750,25900,25750,20121
|
|
20231010,094900,31388347700,25750,25900,25900,25750,29086
|
|
20231010,094800,30638056650,25900,26000,26000,25900,17647
|
|
20231010,094700,30180452600,26000,25950,26100,25900,19262
|
|
20231010,094600,29680006600,25900,26100,26150,25900,59824
|
|
20231010,094500,28123981450,26100,26200,26250,26100,13563
|
|
20231010,094400,27768913500,26250,26350,26350,26200,6346
|
|
20231010,094300,27602141400,26350,26350,26400,26300,6470
|
|
20231010,094200,27431646750,26350,26250,26400,26250,16697
|
|
20231010,094100,26992020200,26250,26350,26350,26250,4391
|
|
20231010,094000,26876627400,26350,26350,26350,26300,5119
|
|
20231010,093900,26741929300,26300,26250,26350,26250,9083
|
|
20231010,093800,26503096250,26250,26200,26250,26150,5181
|
|
20231010,093700,26367356000,26200,26200,26250,26150,3124
|
|
20231010,093600,26285528800,26200,26150,26250,26100,6736
|
|
20231010,093500,26109130350,26150,26150,26200,26100,7910
|
|
20231010,093400,25902345000,26150,26200,26250,26150,6092
|
|
20231010,093300,25742929200,26200,26250,26250,26150,6714
|
|
20231010,093200,25566957150,26150,26300,26300,26150,6202
|
|
20231010,093100,25404374000,26250,26200,26350,26150,15640
|
|
20231010,093000,24993459000,26150,26100,26200,26100,3558
|
|
20231010,092900,24900465050,26100,26100,26150,26050,10000
|
|
20231010,092800,24639456950,26100,26100,26150,26100,6309
|
|
20231010,092700,24474759950,26100,26200,26250,26100,18775
|
|
20231010,092600,23983608300,26250,26300,26300,26200,9262
|
|
20231010,092500,23740403550,26300,26350,26350,26250,9263
|
|
20231010,092400,23496765300,26300,26300,26350,26250,9653
|
|
20231010,092300,23242548200,26300,26250,26300,26150,13281
|
|
20231010,092200,22894267500,26250,26350,26350,26200,10176
|
|
20231010,092100,22626853300,26300,26450,26500,26300,24778
|
|
20231010,092000,21972305250,26450,26450,26500,26400,18823
|
|
20231010,091900,21474092750,26450,26350,26450,26300,36096
|
|
20231010,091800,20520476750,26350,26250,26400,26200,24858
|
|
20231010,091700,19865986550,26300,26200,26300,26150,8730
|
|
20231010,091600,19637125950,26200,26200,26250,26150,7198
|
|
20231010,091500,19448592900,26250,26200,26250,26150,13544
|
|
20231010,091400,19093603000,26200,26100,26300,26050,16804
|
|
20231010,091300,18653766750,26100,26100,26150,26000,23302
|
|
20231010,091200,18046370750,26100,26250,26250,26100,11855
|
|
20231010,091100,17736324250,26200,26250,26300,26200,22456
|
|
20231010,091000,17146968500,26350,26350,26450,26250,35214
|
|
20231010,090900,16218551400,26350,26300,26400,26200,45219
|
|
20231010,090800,15028575000,26300,26150,26300,26050,25705
|
|
20231010,090700,14355876850,26100,26000,26250,25950,30094
|
|
20231010,090600,13570248150,26000,26200,26200,25800,60111
|
|
20231010,090500,12006821950,26200,26350,26400,26100,70840
|
|
20231010,090400,10147337500,26350,26450,26500,26300,79174
|
|
20231010,090300,8053791450,26450,26150,26450,26150,69057
|
|
20231010,090200,6239551300,26200,26250,26350,26150,79902
|
|
20231010,090100,4140564150,26250,25750,26350,25750,89774
|
|
20231010,090000,1795770850,25850,25900,25900,25700,69143
|