637 lines
35 KiB
CSV
637 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,193300,28547413100,26250,26250,26250,26250,0
|
|
20231018,193200,28547413100,26250,26250,26250,26250,0
|
|
20231018,193100,28547413100,26250,26250,26250,26250,0
|
|
20231018,193000,28547413100,26250,26250,26250,26250,0
|
|
20231018,192900,28547413100,26250,26250,26250,26250,0
|
|
20231018,192800,28547413100,26250,26250,26250,26250,0
|
|
20231018,192700,28547413100,26250,26250,26250,26250,0
|
|
20231018,192600,28547413100,26250,26250,26250,26250,0
|
|
20231018,192500,28547413100,26250,26250,26250,26250,0
|
|
20231018,192400,28547413100,26250,26250,26250,26250,0
|
|
20231018,192300,28547413100,26250,26250,26250,26250,0
|
|
20231018,192200,28547413100,26250,26250,26250,26250,0
|
|
20231018,192100,28547413100,26250,26250,26250,26250,0
|
|
20231018,192000,28547413100,26250,26250,26250,26250,0
|
|
20231018,191900,28547413100,26250,26250,26250,26250,0
|
|
20231018,191800,28547413100,26250,26250,26250,26250,0
|
|
20231018,191700,28547413100,26250,26250,26250,26250,0
|
|
20231018,191600,28547413100,26250,26250,26250,26250,0
|
|
20231018,191500,28547413100,26250,26250,26250,26250,0
|
|
20231018,191400,28547413100,26250,26250,26250,26250,0
|
|
20231018,191300,28547413100,26250,26250,26250,26250,0
|
|
20231018,191200,28547413100,26250,26250,26250,26250,0
|
|
20231018,191100,28547413100,26250,26250,26250,26250,0
|
|
20231018,191000,28547413100,26250,26250,26250,26250,0
|
|
20231018,190900,28547413100,26250,26250,26250,26250,0
|
|
20231018,190800,28547413100,26250,26250,26250,26250,0
|
|
20231018,190700,28547413100,26250,26250,26250,26250,0
|
|
20231018,190600,28547413100,26250,26250,26250,26250,0
|
|
20231018,190500,28547413100,26250,26250,26250,26250,0
|
|
20231018,190400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,190300,28547413100,26250,26250,26250,26250,0
|
|
20231018,190200,28547413100,26250,26250,26250,26250,0
|
|
20231018,190100,28547413100,26250,26250,26250,26250,0
|
|
20231018,190000,28547413100,26250,26250,26250,26250,0
|
|
20231018,185900,28547413100,26250,26250,26250,26250,0
|
|
20231018,185800,28547413100,26250,26250,26250,26250,0
|
|
20231018,185700,28547413100,26250,26250,26250,26250,0
|
|
20231018,185600,28547413100,26250,26250,26250,26250,0
|
|
20231018,185500,28547413100,26250,26250,26250,26250,0
|
|
20231018,185400,28547413100,26250,26250,26250,26250,0
|
|
20231018,185300,28547413100,26250,26250,26250,26250,0
|
|
20231018,185200,28547413100,26250,26250,26250,26250,0
|
|
20231018,185100,28547413100,26250,26250,26250,26250,0
|
|
20231018,185000,28547413100,26250,26250,26250,26250,0
|
|
20231018,184900,28547413100,26250,26250,26250,26250,0
|
|
20231018,184800,28547413100,26250,26250,26250,26250,0
|
|
20231018,184700,28547413100,26250,26250,26250,26250,0
|
|
20231018,184600,28547413100,26250,26250,26250,26250,0
|
|
20231018,184500,28547413100,26250,26250,26250,26250,0
|
|
20231018,184400,28547413100,26250,26250,26250,26250,0
|
|
20231018,184300,28547413100,26250,26250,26250,26250,0
|
|
20231018,184200,28547413100,26250,26250,26250,26250,0
|
|
20231018,184100,28547413100,26250,26250,26250,26250,0
|
|
20231018,184000,28547413100,26250,26250,26250,26250,0
|
|
20231018,183900,28547413100,26250,26250,26250,26250,0
|
|
20231018,183800,28547413100,26250,26250,26250,26250,0
|
|
20231018,183700,28547413100,26250,26250,26250,26250,0
|
|
20231018,183600,28547413100,26250,26250,26250,26250,0
|
|
20231018,183500,28547413100,26250,26250,26250,26250,0
|
|
20231018,183400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,183300,28547413100,26250,26250,26250,26250,0
|
|
20231018,183200,28547413100,26250,26250,26250,26250,0
|
|
20231018,183100,28547413100,26250,26250,26250,26250,0
|
|
20231018,183000,28547413100,26250,26250,26250,26250,0
|
|
20231018,182900,28547413100,26250,26250,26250,26250,0
|
|
20231018,182800,28547413100,26250,26250,26250,26250,0
|
|
20231018,182700,28547413100,26250,26250,26250,26250,0
|
|
20231018,182600,28547413100,26250,26250,26250,26250,0
|
|
20231018,182500,28547413100,26250,26250,26250,26250,0
|
|
20231018,182400,28547413100,26250,26250,26250,26250,0
|
|
20231018,182300,28547413100,26250,26250,26250,26250,0
|
|
20231018,182200,28547413100,26250,26250,26250,26250,0
|
|
20231018,182100,28547413100,26250,26250,26250,26250,0
|
|
20231018,182000,28547413100,26250,26250,26250,26250,0
|
|
20231018,181900,28547413100,26250,26250,26250,26250,0
|
|
20231018,181800,28547413100,26250,26250,26250,26250,0
|
|
20231018,181700,28547413100,26250,26250,26250,26250,0
|
|
20231018,181600,28547413100,26250,26250,26250,26250,0
|
|
20231018,181500,28547413100,26250,26250,26250,26250,0
|
|
20231018,181400,28547413100,26250,26250,26250,26250,0
|
|
20231018,181300,28547413100,26250,26250,26250,26250,0
|
|
20231018,181200,28547413100,26250,26250,26250,26250,0
|
|
20231018,181100,28547413100,26250,26250,26250,26250,0
|
|
20231018,181000,28547413100,26250,26250,26250,26250,0
|
|
20231018,180900,28547413100,26250,26250,26250,26250,0
|
|
20231018,180800,28547413100,26250,26250,26250,26250,0
|
|
20231018,180700,28547413100,26250,26250,26250,26250,0
|
|
20231018,180600,28547413100,26250,26250,26250,26250,0
|
|
20231018,180500,28547413100,26250,26250,26250,26250,0
|
|
20231018,180400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,180300,28547413100,26250,26250,26250,26250,0
|
|
20231018,180200,28547413100,26250,26250,26250,26250,0
|
|
20231018,180100,28547413100,26250,26250,26250,26250,0
|
|
20231018,180000,28547413100,26250,26250,26250,26250,0
|
|
20231018,175900,28547413100,26250,26250,26250,26250,0
|
|
20231018,175800,28547413100,26250,26250,26250,26250,0
|
|
20231018,175700,28547413100,26250,26250,26250,26250,0
|
|
20231018,175600,28547413100,26250,26250,26250,26250,0
|
|
20231018,175500,28547413100,26250,26250,26250,26250,0
|
|
20231018,175400,28547413100,26250,26250,26250,26250,0
|
|
20231018,175300,28547413100,26250,26250,26250,26250,0
|
|
20231018,175200,28547413100,26250,26250,26250,26250,0
|
|
20231018,175100,28547413100,26250,26250,26250,26250,0
|
|
20231018,175000,28547413100,26250,26250,26250,26250,0
|
|
20231018,174900,28547413100,26250,26250,26250,26250,0
|
|
20231018,174800,28547413100,26250,26250,26250,26250,0
|
|
20231018,174700,28547413100,26250,26250,26250,26250,0
|
|
20231018,174600,28547413100,26250,26250,26250,26250,0
|
|
20231018,174500,28547413100,26250,26250,26250,26250,0
|
|
20231018,174400,28547413100,26250,26250,26250,26250,0
|
|
20231018,174300,28547413100,26250,26250,26250,26250,0
|
|
20231018,174200,28547413100,26250,26250,26250,26250,0
|
|
20231018,174100,28547413100,26250,26250,26250,26250,0
|
|
20231018,174000,28547413100,26250,26250,26250,26250,0
|
|
20231018,173900,28547413100,26250,26250,26250,26250,0
|
|
20231018,173800,28547413100,26250,26250,26250,26250,0
|
|
20231018,173700,28547413100,26250,26250,26250,26250,0
|
|
20231018,173600,28547413100,26250,26250,26250,26250,0
|
|
20231018,173500,28547413100,26250,26250,26250,26250,0
|
|
20231018,173400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,173300,28547413100,26250,26250,26250,26250,0
|
|
20231018,173200,28547413100,26250,26250,26250,26250,0
|
|
20231018,173100,28547413100,26250,26250,26250,26250,0
|
|
20231018,173000,28547413100,26250,26250,26250,26250,0
|
|
20231018,172900,28547413100,26250,26250,26250,26250,0
|
|
20231018,172800,28547413100,26250,26250,26250,26250,0
|
|
20231018,172700,28547413100,26250,26250,26250,26250,0
|
|
20231018,172600,28547413100,26250,26250,26250,26250,0
|
|
20231018,172500,28547413100,26250,26250,26250,26250,0
|
|
20231018,172400,28547413100,26250,26250,26250,26250,0
|
|
20231018,172300,28547413100,26250,26250,26250,26250,0
|
|
20231018,172200,28547413100,26250,26250,26250,26250,0
|
|
20231018,172100,28547413100,26250,26250,26250,26250,0
|
|
20231018,172000,28547413100,26250,26250,26250,26250,0
|
|
20231018,171900,28547413100,26250,26250,26250,26250,0
|
|
20231018,171800,28547413100,26250,26250,26250,26250,0
|
|
20231018,171700,28547413100,26250,26250,26250,26250,0
|
|
20231018,171600,28547413100,26250,26250,26250,26250,0
|
|
20231018,171500,28547413100,26250,26250,26250,26250,0
|
|
20231018,171400,28547413100,26250,26250,26250,26250,0
|
|
20231018,171300,28547413100,26250,26250,26250,26250,0
|
|
20231018,171200,28547413100,26250,26250,26250,26250,0
|
|
20231018,171100,28547413100,26250,26250,26250,26250,0
|
|
20231018,171000,28547413100,26250,26250,26250,26250,0
|
|
20231018,170900,28547413100,26250,26250,26250,26250,0
|
|
20231018,170800,28547413100,26250,26250,26250,26250,0
|
|
20231018,170700,28547413100,26250,26250,26250,26250,0
|
|
20231018,170600,28547413100,26250,26250,26250,26250,0
|
|
20231018,170500,28547413100,26250,26250,26250,26250,0
|
|
20231018,170400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,170300,28547413100,26250,26250,26250,26250,0
|
|
20231018,170200,28547413100,26250,26250,26250,26250,0
|
|
20231018,170100,28547413100,26250,26250,26250,26250,0
|
|
20231018,170000,28547413100,26250,26250,26250,26250,0
|
|
20231018,165900,28547413100,26250,26250,26250,26250,0
|
|
20231018,165800,28547413100,26250,26250,26250,26250,0
|
|
20231018,165700,28547413100,26250,26250,26250,26250,0
|
|
20231018,165600,28547413100,26250,26250,26250,26250,0
|
|
20231018,165500,28547413100,26250,26250,26250,26250,0
|
|
20231018,165400,28547413100,26250,26250,26250,26250,0
|
|
20231018,165300,28547413100,26250,26250,26250,26250,0
|
|
20231018,165200,28547413100,26250,26250,26250,26250,0
|
|
20231018,165100,28547413100,26250,26250,26250,26250,0
|
|
20231018,165000,28547413100,26250,26250,26250,26250,0
|
|
20231018,164900,28547413100,26250,26250,26250,26250,0
|
|
20231018,164800,28547413100,26250,26250,26250,26250,0
|
|
20231018,164700,28547413100,26250,26250,26250,26250,0
|
|
20231018,164600,28547413100,26250,26250,26250,26250,0
|
|
20231018,164500,28547413100,26250,26250,26250,26250,0
|
|
20231018,164400,28547413100,26250,26250,26250,26250,0
|
|
20231018,164300,28547413100,26250,26250,26250,26250,0
|
|
20231018,164200,28547413100,26250,26250,26250,26250,0
|
|
20231018,164100,28547413100,26250,26250,26250,26250,0
|
|
20231018,164000,28547413100,26250,26250,26250,26250,0
|
|
20231018,163900,28547413100,26250,26250,26250,26250,0
|
|
20231018,163800,28547413100,26250,26250,26250,26250,0
|
|
20231018,163700,28547413100,26250,26250,26250,26250,0
|
|
20231018,163600,28547413100,26250,26250,26250,26250,0
|
|
20231018,163500,28547413100,26250,26250,26250,26250,0
|
|
20231018,163400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,163300,28547413100,26250,26250,26250,26250,0
|
|
20231018,163200,28547413100,26250,26250,26250,26250,0
|
|
20231018,163100,28547413100,26250,26250,26250,26250,0
|
|
20231018,163000,28547413100,26250,26250,26250,26250,0
|
|
20231018,162900,28547413100,26250,26250,26250,26250,0
|
|
20231018,162800,28547413100,26250,26250,26250,26250,0
|
|
20231018,162700,28547413100,26250,26250,26250,26250,0
|
|
20231018,162600,28547413100,26250,26250,26250,26250,0
|
|
20231018,162500,28547413100,26250,26250,26250,26250,0
|
|
20231018,162400,28547413100,26250,26250,26250,26250,0
|
|
20231018,162300,28547413100,26250,26250,26250,26250,0
|
|
20231018,162200,28547413100,26250,26250,26250,26250,0
|
|
20231018,162100,28547413100,26250,26250,26250,26250,0
|
|
20231018,162000,28547413100,26250,26250,26250,26250,0
|
|
20231018,161900,28547413100,26250,26250,26250,26250,0
|
|
20231018,161800,28547413100,26250,26250,26250,26250,0
|
|
20231018,161700,28547413100,26250,26250,26250,26250,0
|
|
20231018,161600,28547413100,26250,26250,26250,26250,0
|
|
20231018,161500,28547413100,26250,26250,26250,26250,0
|
|
20231018,161400,28547413100,26250,26250,26250,26250,0
|
|
20231018,161300,28547413100,26250,26250,26250,26250,0
|
|
20231018,161200,28547413100,26250,26250,26250,26250,0
|
|
20231018,161100,28547413100,26250,26250,26250,26250,0
|
|
20231018,161000,28547413100,26250,26250,26250,26250,0
|
|
20231018,160900,28547413100,26250,26250,26250,26250,0
|
|
20231018,160800,28547413100,26250,26250,26250,26250,0
|
|
20231018,160700,28547413100,26250,26250,26250,26250,0
|
|
20231018,160600,28547413100,26250,26250,26250,26250,0
|
|
20231018,160500,28547413100,26250,26250,26250,26250,0
|
|
20231018,160400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,160300,28547413100,26250,26250,26250,26250,0
|
|
20231018,160200,28547413100,26250,26250,26250,26250,0
|
|
20231018,160100,28547413100,26250,26250,26250,26250,0
|
|
20231018,160000,28547413100,26250,26250,26250,26250,0
|
|
20231018,155900,28547413100,26250,26250,26250,26250,0
|
|
20231018,155800,28547413100,26250,26250,26250,26250,0
|
|
20231018,155700,28547413100,26250,26250,26250,26250,0
|
|
20231018,155600,28547413100,26250,26250,26250,26250,0
|
|
20231018,155500,28547413100,26250,26250,26250,26250,0
|
|
20231018,155400,28547413100,26250,26250,26250,26250,0
|
|
20231018,155300,28547413100,26250,26250,26250,26250,0
|
|
20231018,155200,28547413100,26250,26250,26250,26250,0
|
|
20231018,155100,28547413100,26250,26250,26250,26250,0
|
|
20231018,155000,28547413100,26250,26250,26250,26250,0
|
|
20231018,154900,28547413100,26250,26250,26250,26250,0
|
|
20231018,154800,28547413100,26250,26250,26250,26250,0
|
|
20231018,154700,28547413100,26250,26250,26250,26250,0
|
|
20231018,154600,28547413100,26250,26250,26250,26250,0
|
|
20231018,154500,28547413100,26250,26250,26250,26250,0
|
|
20231018,154400,28547413100,26250,26250,26250,26250,0
|
|
20231018,154300,28547413100,26250,26250,26250,26250,0
|
|
20231018,154200,28547413100,26250,26250,26250,26250,0
|
|
20231018,154100,28547413100,26250,26250,26250,26250,0
|
|
20231018,154000,28547413100,26250,26250,26250,26250,0
|
|
20231018,153900,28547413100,26250,26250,26250,26250,0
|
|
20231018,153800,28547413100,26250,26250,26250,26250,0
|
|
20231018,153700,28547413100,26250,26250,26250,26250,0
|
|
20231018,153600,28547413100,26250,26250,26250,26250,0
|
|
20231018,153500,28547413100,26250,26250,26250,26250,0
|
|
20231018,153400,28547413100,26250,26250,26250,26250,18613
|
|
20231018,153300,28547413100,26250,26250,26250,26250,0
|
|
20231018,153200,28547413100,26250,26250,26250,26250,0
|
|
20231018,153100,28547413100,26250,26250,26250,26250,0
|
|
20231018,153000,28547413100,26250,26250,26250,26250,18613
|
|
20231018,152900,28058821850,26250,26250,26250,26250,0
|
|
20231018,152800,28058821850,26250,26250,26250,26250,0
|
|
20231018,152700,28058821850,26250,26250,26250,26250,0
|
|
20231018,152600,28058821850,26250,26250,26250,26250,0
|
|
20231018,152500,28058821850,26250,26250,26250,26250,0
|
|
20231018,152400,28058821850,26250,26250,26250,26250,0
|
|
20231018,152300,28058821850,26250,26250,26250,26250,0
|
|
20231018,152200,28058821850,26250,26250,26250,26250,0
|
|
20231018,152100,28058821850,26250,26250,26250,26250,0
|
|
20231018,152000,28058821850,26250,26250,26250,26250,0
|
|
20231018,151900,28058821850,26250,26250,26300,26200,3495
|
|
20231018,151800,27967075500,26200,26300,26300,26200,4023
|
|
20231018,151700,27861462200,26300,26300,26300,26250,2891
|
|
20231018,151600,27785548250,26300,26300,26300,26250,624
|
|
20231018,151500,27769150200,26300,26250,26300,26250,1587
|
|
20231018,151400,27727487800,26300,26200,26300,26200,2390
|
|
20231018,151300,27664759300,26200,26250,26250,26200,2036
|
|
20231018,151200,27611408850,26250,26300,26300,26250,3977
|
|
20231018,151100,27506980100,26300,26300,26300,26250,635
|
|
20231018,151000,27490282450,26300,26300,26350,26250,4402
|
|
20231018,150900,27374508900,26350,26300,26350,26250,1901
|
|
20231018,150800,27324512400,26350,26250,26350,26250,900
|
|
20231018,150700,27300837100,26300,26300,26350,26250,3319
|
|
20231018,150600,27213546750,26250,26300,26300,26250,2531
|
|
20231018,150500,27146998500,26250,26250,26300,26250,709
|
|
20231018,150400,27128370200,26300,26300,26300,26250,458
|
|
20231018,150300,27116345700,26250,26250,26300,26250,596
|
|
20231018,150200,27100693200,26300,26350,26350,26250,1338
|
|
20231018,150100,27065503200,26300,26350,26350,26300,3630
|
|
20231018,150000,26970033700,26300,26350,26350,26300,1510
|
|
20231018,145900,26930314350,26350,26350,26350,26300,1437
|
|
20231018,145800,26892520450,26300,26300,26350,26300,1346
|
|
20231018,145700,26857116650,26350,26300,26350,26300,922
|
|
20231018,145600,26832844800,26300,26300,26350,26300,728
|
|
20231018,145500,26813695100,26300,26300,26350,26300,1030
|
|
20231018,145400,26786582400,26300,26350,26350,26300,386
|
|
20231018,145300,26776420250,26300,26350,26350,26300,1093
|
|
20231018,145200,26747667750,26350,26300,26350,26300,3378
|
|
20231018,145100,26658815950,26350,26350,26350,26300,2460
|
|
20231018,145000,26594050300,26300,26250,26300,26250,5805
|
|
20231018,144900,26441398050,26300,26300,26300,26250,329
|
|
20231018,144800,26432750250,26300,26300,26300,26250,1110
|
|
20231018,144700,26403586700,26250,26250,26300,26250,786
|
|
20231018,144600,26382945250,26300,26300,26300,26250,1324
|
|
20231018,144500,26348188800,26250,26300,26300,26250,223
|
|
20231018,144400,26342331800,26250,26250,26300,26250,841
|
|
20231018,144300,26320249500,26300,26250,26300,26250,575
|
|
20231018,144200,26305154700,26300,26250,26300,26250,243
|
|
20231018,144100,26298766400,26300,26250,26300,26200,2151
|
|
20231018,144000,26242301000,26250,26200,26250,26200,95
|
|
20231018,143900,26239808300,26250,26200,26250,26200,359
|
|
20231018,143800,26230389300,26200,26250,26250,26200,649
|
|
20231018,143700,26213369550,26250,26300,26300,26250,683
|
|
20231018,143600,26195437800,26250,26300,26300,26250,1569
|
|
20231018,143500,26154237950,26300,26200,26300,26200,472
|
|
20231018,143400,26141833800,26250,26150,26250,26100,6678
|
|
20231018,143300,25966801100,26150,26100,26150,26100,956
|
|
20231018,143200,25941805950,26100,26100,26150,26100,411
|
|
20231018,143100,25931066250,26100,26100,26100,26050,3567
|
|
20231018,143000,25838003850,26100,26050,26100,26050,4189
|
|
20231018,142900,25728813550,26050,26150,26150,26050,137
|
|
20231018,142800,25725240550,26100,26150,26150,26100,1069
|
|
20231018,142700,25697336350,26150,26100,26150,26100,471
|
|
20231018,142600,25685031850,26150,26150,26150,26100,351
|
|
20231018,142500,25675862750,26150,26200,26200,26150,482
|
|
20231018,142400,25663252800,26200,26200,26200,26150,295
|
|
20231018,142300,25655533000,26150,26200,26200,26150,365
|
|
20231018,142200,25645975150,26200,26100,26200,26100,9453
|
|
20231018,142100,25399012600,26050,26100,26100,26050,318
|
|
20231018,142000,25390723000,26050,26050,26100,26050,2637
|
|
20231018,141900,25322028250,26050,26050,26100,26050,547
|
|
20231018,141800,25307761500,26050,26050,26100,26050,269
|
|
20231018,141700,25300751100,26050,26050,26100,26050,1153
|
|
20231018,141600,25270712800,26050,26050,26100,26050,1071
|
|
20231018,141500,25242766200,26100,26050,26150,26000,7115
|
|
20231018,141400,25057131450,26050,26050,26100,26050,653
|
|
20231018,141300,25040116100,26100,26050,26100,26050,274
|
|
20231018,141200,25032974550,26100,26050,26100,26050,1458
|
|
20231018,141100,24994992100,26050,26100,26100,26050,4505
|
|
20231018,141000,24877630300,26100,26100,26150,26050,2438
|
|
20231018,140900,24814072350,26100,26100,26100,26050,1431
|
|
20231018,140800,24776730050,26100,26100,26150,26050,999
|
|
20231018,140700,24750653250,26100,26050,26100,26050,4579
|
|
20231018,140600,24631205300,26100,26100,26150,26050,4382
|
|
20231018,140500,24516897850,26100,26150,26150,26100,2757
|
|
20231018,140400,24444939750,26150,26100,26150,26100,1726
|
|
20231018,140300,24399886800,26100,26150,26150,26100,845
|
|
20231018,140200,24377799850,26150,26100,26150,26100,2289
|
|
20231018,140100,24318050150,26100,26150,26150,26100,2659
|
|
20231018,140000,24248646300,26150,26150,26200,26100,408
|
|
20231018,135900,24237980850,26200,26200,26200,26150,2266
|
|
20231018,135800,24178721200,26200,26150,26200,26150,762
|
|
20231018,135700,24158790300,26150,26150,26200,26100,3265
|
|
20231018,135600,24073426500,26150,26150,26150,26100,785
|
|
20231018,135500,24052914850,26150,26150,26150,26150,828
|
|
20231018,135400,24031262650,26150,26150,26150,26100,1020
|
|
20231018,135300,24004603500,26150,26150,26200,26100,2824
|
|
20231018,135200,23930760850,26150,26200,26200,26100,8227
|
|
20231018,135100,23715675400,26200,26200,26200,26150,680
|
|
20231018,135000,23697877150,26150,26150,26200,26150,570
|
|
20231018,134900,23682959100,26150,26150,26200,26150,2572
|
|
20231018,134800,23615593150,26150,26150,26200,26150,419
|
|
20231018,134700,23604627500,26150,26200,26200,26150,1543
|
|
20231018,134600,23564232150,26200,26250,26250,26200,2102
|
|
20231018,134500,23509156850,26200,26250,26250,26200,802
|
|
20231018,134400,23488135150,26200,26200,26250,26200,1021
|
|
20231018,134300,23461383950,26200,26200,26250,26200,620
|
|
20231018,134200,23445132050,26200,26250,26250,26200,1532
|
|
20231018,134100,23404987850,26250,26150,26250,26150,2259
|
|
20231018,134000,23345820850,26150,26150,26200,26150,353
|
|
20231018,133900,23336586800,26150,26200,26200,26150,894
|
|
20231018,133800,23313173750,26200,26200,26250,26200,1036
|
|
20231018,133700,23286027250,26200,26200,26200,26150,6543
|
|
20231018,133600,23114607000,26200,26150,26200,26150,1289
|
|
20231018,133500,23080852100,26200,26150,26200,26150,999
|
|
20231018,133400,23054723650,26150,26200,26200,26150,672
|
|
20231018,133300,23037144200,26150,26200,26200,26150,958
|
|
20231018,133200,23012087550,26200,26200,26250,26150,536
|
|
20231018,133100,22998048950,26200,26250,26250,26200,1040
|
|
20231018,133000,22970798950,26200,26200,26250,26200,968
|
|
20231018,132900,22945434050,26200,26250,26250,26200,1816
|
|
20231018,132800,22897852650,26250,26200,26250,26200,732
|
|
20231018,132700,22878669900,26200,26200,26250,26200,480
|
|
20231018,132600,22866089800,26200,26200,26250,26200,1203
|
|
20231018,132500,22834566600,26200,26250,26300,26200,3696
|
|
20231018,132400,22737543850,26300,26300,26300,26250,1820
|
|
20231018,132300,22689713450,26300,26300,26350,26250,522
|
|
20231018,132200,22675985200,26300,26300,26350,26300,1989
|
|
20231018,132100,22623665450,26300,26300,26350,26300,169
|
|
20231018,132000,22619219750,26300,26350,26350,26300,328
|
|
20231018,131900,22610589800,26350,26350,26350,26300,97
|
|
20231018,131800,22608038300,26350,26300,26350,26300,315
|
|
20231018,131700,22599750550,26350,26350,26350,26300,358
|
|
20231018,131600,22590322300,26350,26350,26350,26350,41
|
|
20231018,131500,22589241950,26350,26300,26350,26300,1119
|
|
20231018,131400,22559808850,26300,26250,26500,26250,7119
|
|
20231018,131300,22372207400,26300,26250,26300,26250,2006
|
|
20231018,131200,22319496600,26250,26300,26300,26250,270
|
|
20231018,131100,22312405300,26300,26300,26300,26250,870
|
|
20231018,131000,22289541850,26250,26300,26300,26250,320
|
|
20231018,130900,22281132950,26300,26300,26300,26250,312
|
|
20231018,130800,22272939800,26250,26300,26300,26250,1106
|
|
20231018,130700,22243899150,26300,26300,26300,26250,646
|
|
20231018,130600,22226925350,26300,26300,26350,26250,2569
|
|
20231018,130500,22159359750,26350,26350,26350,26300,212
|
|
20231018,130400,22153780550,26350,26350,26350,26300,1850
|
|
20231018,130300,22105122250,26350,26350,26350,26300,226
|
|
20231018,130200,22099172850,26350,26350,26350,26300,190
|
|
20231018,130100,22094166850,26350,26350,26350,26300,533
|
|
20231018,130000,22080127550,26350,26350,26350,26350,293
|
|
20231018,125900,22072407000,26300,26350,26350,26300,219
|
|
20231018,125800,22066637650,26350,26300,26350,26300,79
|
|
20231018,125700,22064558500,26350,26350,26350,26300,667
|
|
20231018,125600,22046997900,26350,26300,26350,26300,545
|
|
20231018,125500,22032651400,26350,26300,26350,26300,85
|
|
20231018,125400,22030415500,26300,26300,26350,26300,176
|
|
20231018,125300,22025783550,26350,26300,26350,26300,816
|
|
20231018,125200,22004322200,26300,26300,26350,26300,521
|
|
20231018,125100,21990616650,26300,26350,26350,26300,288
|
|
20231018,125000,21983034400,26350,26300,26350,26300,3794
|
|
20231018,124900,21883244550,26300,26300,26300,26250,461
|
|
20231018,124800,21871128600,26300,26300,26300,26250,485
|
|
20231018,124700,21858380350,26300,26300,26300,26250,397
|
|
20231018,124600,21847950850,26250,26300,26300,26250,679
|
|
20231018,124500,21830120400,26250,26250,26300,26250,1545
|
|
20231018,124400,21789561350,26250,26300,26300,26250,4080
|
|
20231018,124300,21682452850,26300,26300,26300,26250,2117
|
|
20231018,124200,21626879700,26300,26250,26300,26250,410
|
|
20231018,124100,21616109700,26300,26300,26300,26250,135
|
|
20231018,124000,21612562350,26300,26300,26300,26250,566
|
|
20231018,123900,21597701300,26300,26250,26300,26250,1706
|
|
20231018,123800,21552895300,26250,26300,26300,26250,285
|
|
20231018,123700,21545408100,26250,26250,26300,26250,583
|
|
20231018,123600,21530100350,26300,26300,26300,26250,215
|
|
20231018,123500,21524449950,26250,26300,26300,26250,868
|
|
20231018,123400,21501632900,26300,26300,26300,26250,1706
|
|
20231018,123300,21456779200,26250,26250,26300,26250,705
|
|
20231018,123200,21438256950,26300,26250,26300,26250,636
|
|
20231018,123100,21421555150,26250,26300,26300,26250,512
|
|
20231018,123000,21408107700,26250,26300,26300,26250,3426
|
|
20231018,122900,21318037000,26300,26300,26350,26300,1024
|
|
20231018,122800,21291102750,26350,26350,26350,26300,771
|
|
20231018,122700,21270814050,26350,26300,26350,26300,693
|
|
20231018,122600,21252582900,26300,26300,26350,26300,382
|
|
20231018,122500,21242531450,26300,26300,26350,26300,413
|
|
20231018,122400,21231669200,26350,26350,26350,26350,67
|
|
20231018,122300,21229903750,26350,26350,26350,26300,801
|
|
20231018,122200,21208810600,26350,26350,26350,26300,1995
|
|
20231018,122100,21156244900,26350,26350,26400,26350,1916
|
|
20231018,122000,21105750650,26350,26400,26400,26350,83
|
|
20231018,121900,21103560200,26350,26350,26400,26350,1341
|
|
20231018,121800,21068222200,26400,26400,26400,26350,1151
|
|
20231018,121700,21037889300,26400,26400,26400,26350,1298
|
|
20231018,121600,21003627250,26400,26450,26450,26400,1892
|
|
20231018,121500,20953669350,26450,26400,26450,26400,1370
|
|
20231018,121400,20917483750,26450,26400,26450,26400,121
|
|
20231018,121300,20914283600,26450,26400,26450,26400,750
|
|
20231018,121200,20894468700,26400,26450,26450,26400,200
|
|
20231018,121100,20889180100,26450,26450,26450,26450,243
|
|
20231018,121000,20882752750,26450,26400,26450,26400,263
|
|
20231018,120900,20875804200,26450,26450,26450,26400,1492
|
|
20231018,120800,20836342650,26450,26400,26450,26400,900
|
|
20231018,120700,20812571400,26400,26450,26450,26400,659
|
|
20231018,120600,20795171800,26450,26450,26450,26400,119
|
|
20231018,120500,20792026750,26450,26450,26450,26400,116
|
|
20231018,120400,20788959650,26400,26400,26450,26400,1054
|
|
20231018,120300,20761090150,26400,26450,26450,26400,2162
|
|
20231018,120200,20704005500,26400,26400,26400,26400,987
|
|
20231018,120100,20677948700,26450,26450,26450,26400,1748
|
|
20231018,120000,20631788100,26400,26400,26450,26400,215
|
|
20231018,115900,20626107000,26400,26450,26450,26400,317
|
|
20231018,115800,20617725200,26450,26350,26450,26350,2493
|
|
20231018,115700,20551919050,26400,26400,26400,26400,1031
|
|
20231018,115600,20524700650,26350,26400,26400,26350,570
|
|
20231018,115500,20509653650,26400,26350,26400,26350,713
|
|
20231018,115400,20490835300,26400,26400,26400,26350,346
|
|
20231018,115300,20481714400,26400,26350,26400,26350,349
|
|
20231018,115200,20472512750,26350,26400,26400,26350,1106
|
|
20231018,115100,20443314400,26400,26350,26400,26350,562
|
|
20231018,115000,20428498950,26400,26400,26450,26350,1098
|
|
20231018,114900,20399536450,26400,26400,26400,26350,1016
|
|
20231018,114800,20372714100,26400,26350,26400,26350,209
|
|
20231018,114700,20367202200,26350,26300,26350,26300,525
|
|
20231018,114600,20353370500,26350,26350,26350,26300,497
|
|
20231018,114500,20340288150,26350,26350,26350,26300,1808
|
|
20231018,114400,20292649850,26350,26350,26350,26300,247
|
|
20231018,114300,20286152050,26350,26300,26350,26300,987
|
|
20231018,114200,20260186100,26300,26300,26350,26300,384
|
|
20231018,114100,20250083800,26300,26350,26350,26300,1719
|
|
20231018,114000,20204867100,26350,26300,26350,26300,919
|
|
20231018,113900,20180692450,26300,26300,26300,26250,997
|
|
20231018,113800,20154476850,26300,26350,26350,26300,4141
|
|
20231018,113700,20045562600,26300,26400,26450,26300,2328
|
|
20231018,113600,19984209100,26450,26350,26450,26350,3084
|
|
20231018,113500,19902796400,26400,26350,26400,26300,6321
|
|
20231018,113400,19736379900,26300,26350,26400,26300,3843
|
|
20231018,113300,19635124650,26400,26500,26500,26350,11217
|
|
20231018,113200,19338949300,26500,26500,26500,26450,351
|
|
20231018,113100,19329658150,26500,26500,26550,26450,2280
|
|
20231018,113000,19269225900,26550,26500,26550,26500,337
|
|
20231018,112900,19260287150,26550,26550,26550,26550,351
|
|
20231018,112800,19250968100,26550,26450,26550,26450,1357
|
|
20231018,112700,19215020600,26450,26500,26500,26450,1101
|
|
20231018,112600,19185885650,26450,26550,26550,26450,4044
|
|
20231018,112500,19078723900,26600,26550,26600,26550,676
|
|
20231018,112400,19060763400,26550,26550,26600,26550,204
|
|
20231018,112300,19055342200,26550,26600,26600,26500,14401
|
|
20231018,112200,18672294500,26550,26600,26600,26550,1074
|
|
20231018,112100,18643727200,26550,26550,26600,26550,1397
|
|
20231018,112000,18606636450,26500,26550,26550,26500,1972
|
|
20231018,111900,18554283600,26550,26550,26550,26500,803
|
|
20231018,111800,18532974350,26500,26500,26550,26500,1136
|
|
20231018,111700,18502870100,26500,26500,26500,26450,844
|
|
20231018,111600,18480507850,26500,26500,26500,26450,796
|
|
20231018,111500,18459424050,26500,26500,26550,26450,7681
|
|
20231018,111400,18256064450,26500,26550,26600,26500,1495
|
|
20231018,111300,18216355300,26600,26550,26600,26550,349
|
|
20231018,111200,18207072400,26600,26550,26600,26550,341
|
|
20231018,111100,18198015600,26600,26550,26600,26500,2996
|
|
20231018,111000,18118497550,26550,26650,26650,26500,5283
|
|
20231018,110900,17978111150,26600,26600,26650,26600,505
|
|
20231018,110800,17964670200,26600,26700,26750,26600,5681
|
|
20231018,110700,17813052300,26700,26700,26750,26700,1369
|
|
20231018,110600,17776483450,26700,26700,26750,26700,1338
|
|
20231018,110500,17740745800,26750,26750,26750,26700,1199
|
|
20231018,110400,17708680950,26750,26600,26750,26600,7098
|
|
20231018,110300,17519556850,26600,26600,26600,26550,388
|
|
20231018,110200,17509244550,26550,26600,26650,26500,1606
|
|
20231018,110100,17466564650,26600,26550,26650,26550,3257
|
|
20231018,110000,17379938250,26500,26500,26500,26450,2096
|
|
20231018,105900,17324413250,26500,26450,26500,26450,759
|
|
20231018,105800,17304326350,26450,26550,26550,26450,7201
|
|
20231018,105700,17113309600,26500,26500,26550,26500,282
|
|
20231018,105600,17105836350,26500,26550,26550,26500,2283
|
|
20231018,105500,17045322050,26550,26600,26650,26500,4961
|
|
20231018,105400,16913778750,26600,26600,26700,26600,1703
|
|
20231018,105300,16868406000,26600,26650,26650,26550,5131
|
|
20231018,105200,16731841600,26700,26650,26700,26650,1952
|
|
20231018,105100,16679725600,26650,26700,26700,26600,5359
|
|
20231018,105000,16536710600,26650,26600,26700,26600,4481
|
|
20231018,104900,16417321900,26600,26600,26650,26600,1163
|
|
20231018,104800,16386376950,26600,26550,26600,26550,2029
|
|
20231018,104700,16332411450,26550,26600,26600,26550,818
|
|
20231018,104600,16310689600,26550,26550,26550,26500,1443
|
|
20231018,104500,16272386750,26500,26450,26550,26400,5570
|
|
20231018,104400,16124988400,26500,26500,26500,26450,2344
|
|
20231018,104300,16062874900,26500,26550,26600,26500,2505
|
|
20231018,104200,15996448850,26500,26550,26600,26500,2534
|
|
20231018,104100,15929120050,26550,26550,26600,26550,2367
|
|
20231018,104000,15866166400,26550,26600,26650,26550,2666
|
|
20231018,103900,15795276750,26600,26650,26700,26550,6937
|
|
20231018,103800,15610585050,26700,26800,26800,26650,5516
|
|
20231018,103700,15463159250,26800,26750,26800,26750,2169
|
|
20231018,103600,15405090650,26750,26700,26800,26700,10177
|
|
20231018,103500,15132765050,26700,26700,26750,26650,5745
|
|
20231018,103400,14979306450,26650,26800,26850,26650,12406
|
|
20231018,103300,14647538100,26800,26650,26800,26600,27355
|
|
20231018,103200,13916569200,26650,26550,26650,26550,13421
|
|
20231018,103100,13559453650,26550,26550,26600,26500,2526
|
|
20231018,103000,13492380950,26500,26500,26550,26500,7724
|
|
20231018,102900,13287396100,26500,26450,26550,26450,5869
|
|
20231018,102800,13131865250,26450,26400,26500,26400,915
|
|
20231018,102700,13107654200,26500,26450,26500,26400,3018
|
|
20231018,102600,13027767450,26400,26400,26450,26350,4112
|
|
20231018,102500,12919094100,26400,26450,26450,26350,3826
|
|
20231018,102400,12818065300,26450,26400,26450,26350,1986
|
|
20231018,102300,12765628450,26400,26400,26400,26350,239
|
|
20231018,102200,12759319850,26350,26300,26400,26300,1685
|
|
20231018,102100,12714918450,26350,26350,26400,26300,2232
|
|
20231018,102000,12656038500,26350,26300,26350,26250,2018
|
|
20231018,101900,12602935450,26300,26300,26300,26250,524
|
|
20231018,101800,12589159250,26300,26300,26300,26250,260
|
|
20231018,101700,12582325150,26300,26300,26300,26250,1230
|
|
20231018,101600,12549989650,26300,26300,26350,26250,1425
|
|
20231018,101500,12512513100,26300,26350,26350,26300,1031
|
|
20231018,101400,12485390000,26350,26300,26350,26300,1881
|
|
20231018,101300,12435870750,26300,26250,26300,26250,1723
|
|
20231018,101200,12390568400,26250,26200,26300,26200,647
|
|
20231018,101100,12373587200,26200,26250,26250,26200,695
|
|
20231018,101000,12355344500,26250,26150,26250,26150,1604
|
|
20231018,100900,12313307500,26150,26250,26250,26150,1902
|
|
20231018,100800,12263498650,26250,26150,26250,26150,1163
|
|
20231018,100700,12233026900,26150,26150,26200,26150,5278
|
|
20231018,100600,12094905400,26150,26200,26200,26150,2913
|
|
20231018,100500,12018728350,26200,26250,26300,26200,4365
|
|
20231018,100400,11904279450,26300,26300,26300,26250,505
|
|
20231018,100300,11891014300,26250,26300,26300,26250,655
|
|
20231018,100200,11873818100,26250,26250,26300,26250,751
|
|
20231018,100100,11854094700,26300,26250,26300,26200,2557
|
|
20231018,100000,11786977450,26250,26300,26350,26250,5593
|
|
20231018,095900,11640000100,26300,26400,26400,26300,3327
|
|
20231018,095800,11552323500,26400,26400,26450,26350,699
|
|
20231018,095700,11533871450,26400,26400,26450,26350,3277
|
|
20231018,095600,11447350150,26400,26400,26450,26350,3148
|
|
20231018,095500,11364261800,26400,26400,26400,26350,1495
|
|
20231018,095400,11324795800,26400,26350,26450,26350,3918
|
|
20231018,095300,11221422250,26350,26400,26400,26300,4351
|
|
20231018,095200,11106805450,26400,26450,26500,26350,6705
|
|
20231018,095100,10929365650,26500,26500,26550,26450,4360
|
|
20231018,095000,10813824150,26500,26600,26600,26450,14381
|
|
20231018,094900,10431932050,26600,26550,26650,26500,14209
|
|
20231018,094800,10054374100,26550,26400,26600,26350,15045
|
|
20231018,094700,9655874200,26400,26350,26450,26300,9241
|
|
20231018,094600,9411810150,26350,26350,26400,26300,7504
|
|
20231018,094500,9214070100,26350,26300,26350,26250,3054
|
|
20231018,094400,9133694450,26300,26350,26400,26300,5241
|
|
20231018,094300,8995611700,26400,26300,26400,26300,6402
|
|
20231018,094200,8826883950,26350,26200,26350,26150,5688
|
|
20231018,094100,8677569350,26200,26200,26250,26150,2032
|
|
20231018,094000,8624335350,26200,26150,26250,26150,3201
|
|
20231018,093900,8540530750,26150,26100,26150,26100,1825
|
|
20231018,093800,8492832400,26100,26150,26200,26100,2547
|
|
20231018,093700,8426249400,26150,26300,26300,26150,5250
|
|
20231018,093600,8288430450,26300,26200,26300,26150,3220
|
|
20231018,093500,8203953300,26200,26200,26250,26150,3256
|
|
20231018,093400,8118645350,26300,26250,26300,26250,2794
|
|
20231018,093300,8045274250,26250,26250,26300,26250,1689
|
|
20231018,093200,8000906400,26300,26150,26300,26150,2509
|
|
20231018,093100,7935111300,26150,26100,26200,26100,1893
|
|
20231018,093000,7885623900,26100,26050,26100,26000,3036
|
|
20231018,092900,7806507350,26050,26200,26200,26050,6283
|
|
20231018,092800,7642303750,26200,26300,26300,26200,6950
|
|
20231018,092700,7459607550,26250,26200,26300,26200,3944
|
|
20231018,092600,7356117950,26200,26250,26250,26150,4727
|
|
20231018,092500,7232257550,26250,26150,26250,26150,3183
|
|
20231018,092400,7148870050,26150,26100,26200,26050,6918
|
|
20231018,092300,6968105800,26100,26150,26200,26100,4037
|
|
20231018,092200,6862569600,26150,26150,26200,26100,6830
|
|
20231018,092100,6684029200,26150,26150,26150,26100,4336
|
|
20231018,092000,6570643800,26150,26000,26150,26000,3878
|
|
20231018,091900,6469550650,26000,25950,26050,25950,4189
|
|
20231018,091800,6360683100,25950,25800,25950,25800,2386
|
|
20231018,091700,6298912400,25800,25850,25850,25800,4271
|
|
20231018,091600,6188622200,25850,25900,25900,25800,6350
|
|
20231018,091500,6024439400,25900,25850,25900,25850,2088
|
|
20231018,091400,5970413950,25850,25900,25900,25850,2356
|
|
20231018,091300,5909507800,25850,26000,26000,25850,6326
|
|
20231018,091200,5745502300,26000,26050,26050,25950,8323
|
|
20231018,091100,5529048950,26050,26000,26050,25900,7333
|
|
20231018,091000,5338619600,25950,25850,26000,25800,15148
|
|
20231018,090900,4946721150,25800,25800,25850,25750,3280
|
|
20231018,090800,4862111700,25800,25900,25950,25750,12525
|
|
20231018,090700,4538385050,25900,25900,25900,25850,5106
|
|
20231018,090600,4406269750,25900,25850,25900,25800,4243
|
|
20231018,090500,4296545850,25800,25650,25900,25650,17520
|
|
20231018,090400,3844835250,25650,25700,25700,25600,21933
|
|
20231018,090300,3282266550,25700,25700,25750,25700,12741
|
|
20231018,090200,2954513550,25700,25700,25750,25550,25087
|
|
20231018,090100,2310922850,25600,25850,25950,25550,42645
|
|
20231018,090000,1213486600,25850,25900,25950,25800,44338
|