638 lines
35 KiB
CSV
638 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,193400,122808459800,26100,26100,26100,26100,0
|
|
20231027,193300,122808459800,26100,26100,26100,26100,0
|
|
20231027,193200,122808459800,26100,26100,26100,26100,0
|
|
20231027,193100,122808459800,26100,26100,26100,26100,0
|
|
20231027,193000,122808459800,26100,26100,26100,26100,0
|
|
20231027,192900,122808459800,26100,26100,26100,26100,0
|
|
20231027,192800,122808459800,26100,26100,26100,26100,0
|
|
20231027,192700,122808459800,26100,26100,26100,26100,0
|
|
20231027,192600,122808459800,26100,26100,26100,26100,0
|
|
20231027,192500,122808459800,26100,26100,26100,26100,0
|
|
20231027,192400,122808459800,26100,26100,26100,26100,0
|
|
20231027,192300,122808459800,26100,26100,26100,26100,0
|
|
20231027,192200,122808459800,26100,26100,26100,26100,0
|
|
20231027,192100,122808459800,26100,26100,26100,26100,0
|
|
20231027,192000,122808459800,26100,26100,26100,26100,0
|
|
20231027,191900,122808459800,26100,26100,26100,26100,0
|
|
20231027,191800,122808459800,26100,26100,26100,26100,0
|
|
20231027,191700,122808459800,26100,26100,26100,26100,0
|
|
20231027,191600,122808459800,26100,26100,26100,26100,0
|
|
20231027,191500,122808459800,26100,26100,26100,26100,0
|
|
20231027,191400,122808459800,26100,26100,26100,26100,0
|
|
20231027,191300,122808459800,26100,26100,26100,26100,0
|
|
20231027,191200,122808459800,26100,26100,26100,26100,0
|
|
20231027,191100,122808459800,26100,26100,26100,26100,0
|
|
20231027,191000,122808459800,26100,26100,26100,26100,0
|
|
20231027,190900,122808459800,26100,26100,26100,26100,0
|
|
20231027,190800,122808459800,26100,26100,26100,26100,0
|
|
20231027,190700,122808459800,26100,26100,26100,26100,0
|
|
20231027,190600,122808459800,26100,26100,26100,26100,0
|
|
20231027,190500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,190400,122808459800,26100,26100,26100,26100,0
|
|
20231027,190300,122808459800,26100,26100,26100,26100,0
|
|
20231027,190200,122808459800,26100,26100,26100,26100,0
|
|
20231027,190100,122808459800,26100,26100,26100,26100,0
|
|
20231027,190000,122808459800,26100,26100,26100,26100,0
|
|
20231027,185900,122808459800,26100,26100,26100,26100,0
|
|
20231027,185800,122808459800,26100,26100,26100,26100,0
|
|
20231027,185700,122808459800,26100,26100,26100,26100,0
|
|
20231027,185600,122808459800,26100,26100,26100,26100,0
|
|
20231027,185500,122808459800,26100,26100,26100,26100,0
|
|
20231027,185400,122808459800,26100,26100,26100,26100,0
|
|
20231027,185300,122808459800,26100,26100,26100,26100,0
|
|
20231027,185200,122808459800,26100,26100,26100,26100,0
|
|
20231027,185100,122808459800,26100,26100,26100,26100,0
|
|
20231027,185000,122808459800,26100,26100,26100,26100,0
|
|
20231027,184900,122808459800,26100,26100,26100,26100,0
|
|
20231027,184800,122808459800,26100,26100,26100,26100,0
|
|
20231027,184700,122808459800,26100,26100,26100,26100,0
|
|
20231027,184600,122808459800,26100,26100,26100,26100,0
|
|
20231027,184500,122808459800,26100,26100,26100,26100,0
|
|
20231027,184400,122808459800,26100,26100,26100,26100,0
|
|
20231027,184300,122808459800,26100,26100,26100,26100,0
|
|
20231027,184200,122808459800,26100,26100,26100,26100,0
|
|
20231027,184100,122808459800,26100,26100,26100,26100,0
|
|
20231027,184000,122808459800,26100,26100,26100,26100,0
|
|
20231027,183900,122808459800,26100,26100,26100,26100,0
|
|
20231027,183800,122808459800,26100,26100,26100,26100,0
|
|
20231027,183700,122808459800,26100,26100,26100,26100,0
|
|
20231027,183600,122808459800,26100,26100,26100,26100,0
|
|
20231027,183500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,183400,122808459800,26100,26100,26100,26100,0
|
|
20231027,183300,122808459800,26100,26100,26100,26100,0
|
|
20231027,183200,122808459800,26100,26100,26100,26100,0
|
|
20231027,183100,122808459800,26100,26100,26100,26100,0
|
|
20231027,183000,122808459800,26100,26100,26100,26100,0
|
|
20231027,182900,122808459800,26100,26100,26100,26100,0
|
|
20231027,182800,122808459800,26100,26100,26100,26100,0
|
|
20231027,182700,122808459800,26100,26100,26100,26100,0
|
|
20231027,182600,122808459800,26100,26100,26100,26100,0
|
|
20231027,182500,122808459800,26100,26100,26100,26100,0
|
|
20231027,182400,122808459800,26100,26100,26100,26100,0
|
|
20231027,182300,122808459800,26100,26100,26100,26100,0
|
|
20231027,182200,122808459800,26100,26100,26100,26100,0
|
|
20231027,182100,122808459800,26100,26100,26100,26100,0
|
|
20231027,182000,122808459800,26100,26100,26100,26100,0
|
|
20231027,181900,122808459800,26100,26100,26100,26100,0
|
|
20231027,181800,122808459800,26100,26100,26100,26100,0
|
|
20231027,181700,122808459800,26100,26100,26100,26100,0
|
|
20231027,181600,122808459800,26100,26100,26100,26100,0
|
|
20231027,181500,122808459800,26100,26100,26100,26100,0
|
|
20231027,181400,122808459800,26100,26100,26100,26100,0
|
|
20231027,181300,122808459800,26100,26100,26100,26100,0
|
|
20231027,181200,122808459800,26100,26100,26100,26100,0
|
|
20231027,181100,122808459800,26100,26100,26100,26100,0
|
|
20231027,181000,122808459800,26100,26100,26100,26100,0
|
|
20231027,180900,122808459800,26100,26100,26100,26100,0
|
|
20231027,180800,122808459800,26100,26100,26100,26100,0
|
|
20231027,180700,122808459800,26100,26100,26100,26100,0
|
|
20231027,180600,122808459800,26100,26100,26100,26100,0
|
|
20231027,180500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,180400,122808459800,26100,26100,26100,26100,0
|
|
20231027,180300,122808459800,26100,26100,26100,26100,0
|
|
20231027,180200,122808459800,26100,26100,26100,26100,0
|
|
20231027,180100,122808459800,26100,26100,26100,26100,0
|
|
20231027,180000,122808459800,26100,26100,26100,26100,0
|
|
20231027,175900,122808459800,26100,26100,26100,26100,0
|
|
20231027,175800,122808459800,26100,26100,26100,26100,0
|
|
20231027,175700,122808459800,26100,26100,26100,26100,0
|
|
20231027,175600,122808459800,26100,26100,26100,26100,0
|
|
20231027,175500,122808459800,26100,26100,26100,26100,0
|
|
20231027,175400,122808459800,26100,26100,26100,26100,0
|
|
20231027,175300,122808459800,26100,26100,26100,26100,0
|
|
20231027,175200,122808459800,26100,26100,26100,26100,0
|
|
20231027,175100,122808459800,26100,26100,26100,26100,0
|
|
20231027,175000,122808459800,26100,26100,26100,26100,0
|
|
20231027,174900,122808459800,26100,26100,26100,26100,0
|
|
20231027,174800,122808459800,26100,26100,26100,26100,0
|
|
20231027,174700,122808459800,26100,26100,26100,26100,0
|
|
20231027,174600,122808459800,26100,26100,26100,26100,0
|
|
20231027,174500,122808459800,26100,26100,26100,26100,0
|
|
20231027,174400,122808459800,26100,26100,26100,26100,0
|
|
20231027,174300,122808459800,26100,26100,26100,26100,0
|
|
20231027,174200,122808459800,26100,26100,26100,26100,0
|
|
20231027,174100,122808459800,26100,26100,26100,26100,0
|
|
20231027,174000,122808459800,26100,26100,26100,26100,0
|
|
20231027,173900,122808459800,26100,26100,26100,26100,0
|
|
20231027,173800,122808459800,26100,26100,26100,26100,0
|
|
20231027,173700,122808459800,26100,26100,26100,26100,0
|
|
20231027,173600,122808459800,26100,26100,26100,26100,0
|
|
20231027,173500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,173400,122808459800,26100,26100,26100,26100,0
|
|
20231027,173300,122808459800,26100,26100,26100,26100,0
|
|
20231027,173200,122808459800,26100,26100,26100,26100,0
|
|
20231027,173100,122808459800,26100,26100,26100,26100,0
|
|
20231027,173000,122808459800,26100,26100,26100,26100,0
|
|
20231027,172900,122808459800,26100,26100,26100,26100,0
|
|
20231027,172800,122808459800,26100,26100,26100,26100,0
|
|
20231027,172700,122808459800,26100,26100,26100,26100,0
|
|
20231027,172600,122808459800,26100,26100,26100,26100,0
|
|
20231027,172500,122808459800,26100,26100,26100,26100,0
|
|
20231027,172400,122808459800,26100,26100,26100,26100,0
|
|
20231027,172300,122808459800,26100,26100,26100,26100,0
|
|
20231027,172200,122808459800,26100,26100,26100,26100,0
|
|
20231027,172100,122808459800,26100,26100,26100,26100,0
|
|
20231027,172000,122808459800,26100,26100,26100,26100,0
|
|
20231027,171900,122808459800,26100,26100,26100,26100,0
|
|
20231027,171800,122808459800,26100,26100,26100,26100,0
|
|
20231027,171700,122808459800,26100,26100,26100,26100,0
|
|
20231027,171600,122808459800,26100,26100,26100,26100,0
|
|
20231027,171500,122808459800,26100,26100,26100,26100,0
|
|
20231027,171400,122808459800,26100,26100,26100,26100,0
|
|
20231027,171300,122808459800,26100,26100,26100,26100,0
|
|
20231027,171200,122808459800,26100,26100,26100,26100,0
|
|
20231027,171100,122808459800,26100,26100,26100,26100,0
|
|
20231027,171000,122808459800,26100,26100,26100,26100,0
|
|
20231027,170900,122808459800,26100,26100,26100,26100,0
|
|
20231027,170800,122808459800,26100,26100,26100,26100,0
|
|
20231027,170700,122808459800,26100,26100,26100,26100,0
|
|
20231027,170600,122808459800,26100,26100,26100,26100,0
|
|
20231027,170500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,170400,122808459800,26100,26100,26100,26100,0
|
|
20231027,170300,122808459800,26100,26100,26100,26100,0
|
|
20231027,170200,122808459800,26100,26100,26100,26100,0
|
|
20231027,170100,122808459800,26100,26100,26100,26100,0
|
|
20231027,170000,122808459800,26100,26100,26100,26100,0
|
|
20231027,165900,122808459800,26100,26100,26100,26100,0
|
|
20231027,165800,122808459800,26100,26100,26100,26100,0
|
|
20231027,165700,122808459800,26100,26100,26100,26100,0
|
|
20231027,165600,122808459800,26100,26100,26100,26100,0
|
|
20231027,165500,122808459800,26100,26100,26100,26100,0
|
|
20231027,165400,122808459800,26100,26100,26100,26100,0
|
|
20231027,165300,122808459800,26100,26100,26100,26100,0
|
|
20231027,165200,122808459800,26100,26100,26100,26100,0
|
|
20231027,165100,122808459800,26100,26100,26100,26100,0
|
|
20231027,165000,122808459800,26100,26100,26100,26100,0
|
|
20231027,164900,122808459800,26100,26100,26100,26100,0
|
|
20231027,164800,122808459800,26100,26100,26100,26100,0
|
|
20231027,164700,122808459800,26100,26100,26100,26100,0
|
|
20231027,164600,122808459800,26100,26100,26100,26100,0
|
|
20231027,164500,122808459800,26100,26100,26100,26100,0
|
|
20231027,164400,122808459800,26100,26100,26100,26100,0
|
|
20231027,164300,122808459800,26100,26100,26100,26100,0
|
|
20231027,164200,122808459800,26100,26100,26100,26100,0
|
|
20231027,164100,122808459800,26100,26100,26100,26100,0
|
|
20231027,164000,122808459800,26100,26100,26100,26100,0
|
|
20231027,163900,122808459800,26100,26100,26100,26100,0
|
|
20231027,163800,122808459800,26100,26100,26100,26100,0
|
|
20231027,163700,122808459800,26100,26100,26100,26100,0
|
|
20231027,163600,122808459800,26100,26100,26100,26100,0
|
|
20231027,163500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,163400,122808459800,26100,26100,26100,26100,0
|
|
20231027,163300,122808459800,26100,26100,26100,26100,0
|
|
20231027,163200,122808459800,26100,26100,26100,26100,0
|
|
20231027,163100,122808459800,26100,26100,26100,26100,0
|
|
20231027,163000,122808459800,26100,26100,26100,26100,0
|
|
20231027,162900,122808459800,26100,26100,26100,26100,0
|
|
20231027,162800,122808459800,26100,26100,26100,26100,0
|
|
20231027,162700,122808459800,26100,26100,26100,26100,0
|
|
20231027,162600,122808459800,26100,26100,26100,26100,0
|
|
20231027,162500,122808459800,26100,26100,26100,26100,0
|
|
20231027,162400,122808459800,26100,26100,26100,26100,0
|
|
20231027,162300,122808459800,26100,26100,26100,26100,0
|
|
20231027,162200,122808459800,26100,26100,26100,26100,0
|
|
20231027,162100,122808459800,26100,26100,26100,26100,0
|
|
20231027,162000,122808459800,26100,26100,26100,26100,0
|
|
20231027,161900,122808459800,26100,26100,26100,26100,0
|
|
20231027,161800,122808459800,26100,26100,26100,26100,0
|
|
20231027,161700,122808459800,26100,26100,26100,26100,0
|
|
20231027,161600,122808459800,26100,26100,26100,26100,0
|
|
20231027,161500,122808459800,26100,26100,26100,26100,0
|
|
20231027,161400,122808459800,26100,26100,26100,26100,0
|
|
20231027,161300,122808459800,26100,26100,26100,26100,0
|
|
20231027,161200,122808459800,26100,26100,26100,26100,0
|
|
20231027,161100,122808459800,26100,26100,26100,26100,0
|
|
20231027,161000,122808459800,26100,26100,26100,26100,0
|
|
20231027,160900,122808459800,26100,26100,26100,26100,0
|
|
20231027,160800,122808459800,26100,26100,26100,26100,0
|
|
20231027,160700,122808459800,26100,26100,26100,26100,0
|
|
20231027,160600,122808459800,26100,26100,26100,26100,0
|
|
20231027,160500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,160400,122808459800,26100,26100,26100,26100,0
|
|
20231027,160300,122808459800,26100,26100,26100,26100,0
|
|
20231027,160200,122808459800,26100,26100,26100,26100,0
|
|
20231027,160100,122808459800,26100,26100,26100,26100,0
|
|
20231027,160000,122808459800,26100,26100,26100,26100,0
|
|
20231027,155900,122808459800,26100,26100,26100,26100,0
|
|
20231027,155800,122808459800,26100,26100,26100,26100,0
|
|
20231027,155700,122808459800,26100,26100,26100,26100,0
|
|
20231027,155600,122808459800,26100,26100,26100,26100,0
|
|
20231027,155500,122808459800,26100,26100,26100,26100,0
|
|
20231027,155400,122808459800,26100,26100,26100,26100,0
|
|
20231027,155300,122808459800,26100,26100,26100,26100,0
|
|
20231027,155200,122808459800,26100,26100,26100,26100,0
|
|
20231027,155100,122808459800,26100,26100,26100,26100,0
|
|
20231027,155000,122808459800,26100,26100,26100,26100,0
|
|
20231027,154900,122808459800,26100,26100,26100,26100,0
|
|
20231027,154800,122808459800,26100,26100,26100,26100,0
|
|
20231027,154700,122808459800,26100,26100,26100,26100,0
|
|
20231027,154600,122808459800,26100,26100,26100,26100,0
|
|
20231027,154500,122808459800,26100,26100,26100,26100,0
|
|
20231027,154400,122808459800,26100,26100,26100,26100,0
|
|
20231027,154300,122808459800,26100,26100,26100,26100,0
|
|
20231027,154200,122808459800,26100,26100,26100,26100,0
|
|
20231027,154100,122808459800,26100,26100,26100,26100,0
|
|
20231027,154000,122808459800,26100,26100,26100,26100,0
|
|
20231027,153900,122808459800,26100,26100,26100,26100,0
|
|
20231027,153800,122808459800,26100,26100,26100,26100,0
|
|
20231027,153700,122808459800,26100,26100,26100,26100,0
|
|
20231027,153600,122808459800,26100,26100,26100,26100,0
|
|
20231027,153500,122808459800,26100,26100,26100,26100,70719
|
|
20231027,153400,122808459800,26100,26100,26100,26100,0
|
|
20231027,153300,122808459800,26100,26100,26100,26100,0
|
|
20231027,153200,122808459800,26100,26100,26100,26100,0
|
|
20231027,153100,122808459800,26100,26100,26100,26100,0
|
|
20231027,153000,122808459800,26100,26100,26100,26100,70719
|
|
20231027,152900,120962693900,26100,26100,26100,26100,0
|
|
20231027,152800,120962693900,26100,26100,26100,26100,0
|
|
20231027,152700,120962693900,26100,26100,26100,26100,0
|
|
20231027,152600,120962693900,26100,26100,26100,26100,0
|
|
20231027,152500,120962693900,26100,26100,26100,26100,0
|
|
20231027,152400,120962693900,26100,26100,26100,26100,0
|
|
20231027,152300,120962693900,26100,26100,26100,26100,0
|
|
20231027,152200,120962693900,26100,26100,26100,26100,0
|
|
20231027,152100,120962693900,26100,26100,26100,26100,0
|
|
20231027,152000,120962693900,26100,26100,26100,26100,0
|
|
20231027,151900,120962693900,26100,26100,26100,26000,20288
|
|
20231027,151800,120434018550,26100,26100,26150,26050,17045
|
|
20231027,151700,119988977550,26100,26150,26150,26050,8225
|
|
20231027,151600,119774420800,26100,26100,26150,26050,6995
|
|
20231027,151500,119591903800,26100,26100,26150,26050,8086
|
|
20231027,151400,119380951700,26100,26100,26150,26050,13390
|
|
20231027,151300,119031631400,26100,26150,26150,26050,15253
|
|
20231027,151200,118633616000,26100,26150,26150,26100,5396
|
|
20231027,151100,118492743650,26100,26100,26150,26100,2247
|
|
20231027,151000,118434033200,26150,26250,26250,26100,13825
|
|
20231027,150900,118072093900,26200,26200,26250,26200,3016
|
|
20231027,150800,117993053450,26200,26200,26200,26150,6262
|
|
20231027,150700,117829053100,26200,26150,26250,26100,29113
|
|
20231027,150600,117066694000,26150,26150,26150,26100,4970
|
|
20231027,150500,116936764850,26150,26150,26150,26100,1090
|
|
20231027,150400,116908286200,26150,26100,26150,26100,2726
|
|
20231027,150300,116837091800,26100,26150,26150,26100,1384
|
|
20231027,150200,116800924800,26150,26150,26150,26100,3116
|
|
20231027,150100,116719456550,26100,26150,26150,26100,2196
|
|
20231027,150000,116662106050,26150,26150,26150,26100,3971
|
|
20231027,145900,116558270200,26150,26100,26150,26100,4991
|
|
20231027,145800,116427827650,26150,26100,26150,26100,7481
|
|
20231027,145700,116232234500,26100,26100,26150,26050,6559
|
|
20231027,145600,116061057000,26100,26050,26150,26050,10147
|
|
20231027,145500,115796234850,26100,26000,26100,26000,4098
|
|
20231027,145400,115689434850,26050,26050,26050,26000,3082
|
|
20231027,145300,115609235900,26050,25950,26050,25950,11989
|
|
20231027,145200,115297407650,25950,26000,26050,25950,43242
|
|
20231027,145100,114174007100,26000,26000,26050,26000,12399
|
|
20231027,145000,113851243200,26050,26100,26100,26000,20104
|
|
20231027,144900,113327584550,26100,26100,26150,26050,7868
|
|
20231027,144800,113122226350,26100,26100,26150,26100,1863
|
|
20231027,144700,113073585550,26100,26100,26150,26100,1263
|
|
20231027,144600,113040592350,26150,26150,26200,26100,7364
|
|
20231027,144500,112848042850,26200,26150,26200,26150,768
|
|
20231027,144400,112827926000,26200,26200,26250,26150,4391
|
|
20231027,144300,112712885200,26200,26200,26200,26150,1653
|
|
20231027,144200,112669598050,26200,26200,26250,26150,3977
|
|
20231027,144100,112565410250,26250,26250,26250,26200,4632
|
|
20231027,144000,112443982350,26250,26300,26300,26200,8734
|
|
20231027,143900,112214560650,26300,26250,26300,26200,9300
|
|
20231027,143800,111970274000,26250,26150,26250,26150,6781
|
|
20231027,143700,111792580550,26200,26100,26200,26050,3464
|
|
20231027,143600,111702030250,26050,26100,26150,26050,5412
|
|
20231027,143500,111560840000,26100,26050,26100,26050,753
|
|
20231027,143400,111541197150,26050,26100,26100,26050,3184
|
|
20231027,143300,111458115350,26100,26100,26150,26050,8662
|
|
20231027,143200,111232063650,26100,26150,26150,26100,6592
|
|
20231027,143100,111059685200,26150,26150,26150,26100,2541
|
|
20231027,143000,110993275150,26100,26150,26150,26100,1625
|
|
20231027,142900,110950817500,26100,26150,26200,26100,3464
|
|
20231027,142800,110860270200,26150,26100,26200,26050,8983
|
|
20231027,142700,110625576200,26050,26100,26100,26050,2300
|
|
20231027,142600,110565592650,26100,26100,26100,26050,8646
|
|
20231027,142500,110340311350,26050,26050,26100,26050,3216
|
|
20231027,142400,110256505050,26100,26100,26100,26050,8528
|
|
20231027,142300,110034045650,26100,26150,26200,26050,15415
|
|
20231027,142200,109631704750,26150,26200,26200,26100,12379
|
|
20231027,142100,109308191450,26150,26150,26200,26150,5590
|
|
20231027,142000,109161914650,26200,26200,26250,26150,4798
|
|
20231027,141900,109036198200,26250,26250,26250,26200,2555
|
|
20231027,141800,108969137450,26250,26200,26250,26200,398
|
|
20231027,141700,108958696200,26250,26200,26250,26200,3107
|
|
20231027,141600,108877259050,26150,26200,26200,26150,5774
|
|
20231027,141500,108726217550,26200,26200,26200,26150,1656
|
|
20231027,141400,108682848500,26200,26150,26250,26150,4585
|
|
20231027,141300,108562730900,26150,26200,26250,26150,3493
|
|
20231027,141200,108471278050,26150,26150,26200,26150,4961
|
|
20231027,141100,108341325700,26200,26150,26200,26150,2679
|
|
20231027,141000,108271138300,26200,26200,26200,26100,4437
|
|
20231027,140900,108155121950,26150,26250,26250,26150,12199
|
|
20231027,140800,107835824100,26250,26250,26250,26200,6905
|
|
20231027,140700,107654636700,26250,26250,26250,26200,2130
|
|
20231027,140600,107598793350,26200,26250,26300,26200,6361
|
|
20231027,140500,107431849850,26300,26350,26350,26250,6008
|
|
20231027,140400,107273793800,26350,26300,26350,26300,923
|
|
20231027,140300,107249479050,26350,26300,26350,26300,3770
|
|
20231027,140200,107150224000,26350,26350,26400,26300,5170
|
|
20231027,140100,107014031000,26350,26400,26400,26350,1953
|
|
20231027,140000,106962488000,26400,26400,26450,26350,2582
|
|
20231027,135900,106894338500,26350,26400,26450,26350,4419
|
|
20231027,135800,106777658400,26400,26300,26450,26300,6336
|
|
20231027,135700,106610820850,26300,26300,26300,26250,736
|
|
20231027,135600,106591473050,26300,26300,26300,26250,3066
|
|
20231027,135500,106510877450,26300,26250,26300,26250,486
|
|
20231027,135400,106498107100,26300,26250,26300,26250,611
|
|
20231027,135300,106482052950,26250,26300,26300,26250,914
|
|
20231027,135200,106458015600,26350,26350,26350,26300,3014
|
|
20231027,135100,106378713600,26350,26350,26350,26300,890
|
|
20231027,135000,106355269250,26350,26350,26350,26250,2186
|
|
20231027,134900,106297757000,26350,26300,26350,26250,6765
|
|
20231027,134800,106119687850,26300,26200,26300,26200,4260
|
|
20231027,134700,106007893800,26200,26300,26350,26200,11521
|
|
20231027,134600,105705340800,26300,26350,26400,26300,5831
|
|
20231027,134500,105551585000,26400,26450,26450,26350,6289
|
|
20231027,134400,105385465350,26450,26450,26450,26400,2757
|
|
20231027,134300,105312556800,26450,26400,26450,26400,9647
|
|
20231027,134200,105057700700,26400,26350,26400,26350,3661
|
|
20231027,134100,104961220200,26400,26400,26450,26350,4275
|
|
20231027,134000,104848402450,26450,26400,26450,26400,3487
|
|
20231027,133900,104756179100,26400,26450,26450,26350,4502
|
|
20231027,133800,104637327850,26450,26400,26500,26400,13868
|
|
20231027,133700,104270738450,26350,26350,26400,26350,6097
|
|
20231027,133600,104110022900,26350,26300,26350,26250,5710
|
|
20231027,133500,103959837250,26300,26300,26300,26250,518
|
|
20231027,133400,103946218600,26250,26250,26300,26200,4808
|
|
20231027,133300,103819981600,26250,26150,26250,26150,1683
|
|
20231027,133200,103775879350,26200,26250,26250,26150,2472
|
|
20231027,133100,103711082350,26200,26100,26200,26100,3235
|
|
20231027,133000,103626378800,26100,26100,26200,26050,9562
|
|
20231027,132900,103376497300,26100,26100,26150,26050,2707
|
|
20231027,132800,103305845050,26100,26150,26150,26100,4801
|
|
20231027,132700,103180492550,26150,26150,26200,26100,3911
|
|
20231027,132600,103078356300,26150,26200,26200,26150,5491
|
|
20231027,132500,102934700150,26200,26150,26250,26100,7556
|
|
20231027,132400,102736806850,26150,26200,26200,26100,3585
|
|
20231027,132300,102643077450,26150,26150,26200,26100,3238
|
|
20231027,132200,102558371700,26200,26150,26200,26100,2286
|
|
20231027,132100,102498595550,26100,26200,26200,26100,5357
|
|
20231027,132000,102358527700,26200,26150,26250,26150,6074
|
|
20231027,131900,102199448250,26200,26150,26250,26150,11754
|
|
20231027,131800,101891864550,26150,26000,26150,26000,16946
|
|
20231027,131700,101450537300,26050,26050,26050,26000,13202
|
|
20231027,131600,101107192200,26050,26050,26100,26000,11231
|
|
20231027,131500,100814652000,26050,26050,26100,26000,25203
|
|
20231027,131400,100158255400,26100,26200,26200,26050,27343
|
|
20231027,131300,99443901900,26150,26350,26350,26150,43087
|
|
20231027,131200,98313246750,26350,26450,26450,26300,14066
|
|
20231027,131100,97942322500,26450,26450,26500,26400,4983
|
|
20231027,131000,97810466050,26450,26350,26450,26350,6159
|
|
20231027,130900,97647826800,26400,26400,26400,26350,2050
|
|
20231027,130800,97593741200,26400,26350,26400,26350,1161
|
|
20231027,130700,97563105400,26350,26350,26400,26350,1398
|
|
20231027,130600,97526248700,26400,26400,26400,26350,3012
|
|
20231027,130500,97446868850,26400,26350,26400,26350,991
|
|
20231027,130400,97420753700,26350,26400,26400,26350,2598
|
|
20231027,130300,97352284650,26400,26350,26400,26350,552
|
|
20231027,130200,97337732700,26400,26350,26400,26350,1530
|
|
20231027,130100,97297415500,26350,26350,26400,26350,2776
|
|
20231027,130000,97224251200,26350,26350,26400,26350,1044
|
|
20231027,125900,97196717500,26400,26400,26400,26300,1963
|
|
20231027,125800,97144990450,26350,26350,26350,26300,2184
|
|
20231027,125700,97087452050,26350,26350,26350,26300,1084
|
|
20231027,125600,97058907250,26350,26400,26400,26300,2688
|
|
20231027,125500,96988080300,26350,26400,26400,26350,1986
|
|
20231027,125400,96935742450,26400,26250,26400,26250,10604
|
|
20231027,125300,96656664800,26250,26300,26350,26250,8716
|
|
20231027,125200,96427596100,26300,26300,26350,26300,4613
|
|
20231027,125100,96306270000,26350,26400,26400,26300,6143
|
|
20231027,125000,96144502000,26400,26350,26400,26350,5837
|
|
20231027,124900,95990671200,26350,26500,26500,26300,40249
|
|
20231027,124800,94929058750,26450,26500,26500,26450,2710
|
|
20231027,124700,94857363500,26500,26450,26500,26400,6462
|
|
20231027,124600,94686508400,26450,26400,26450,26400,2681
|
|
20231027,124500,94615698150,26450,26450,26500,26400,9639
|
|
20231027,124400,94360761500,26500,26500,26500,26450,1683
|
|
20231027,124300,94316200200,26450,26500,26500,26450,894
|
|
20231027,124200,94292549200,26450,26500,26500,26450,1992
|
|
20231027,124100,94239852250,26450,26500,26550,26450,17364
|
|
20231027,124000,93779887300,26500,26500,26550,26500,1929
|
|
20231027,123900,93728734350,26500,26500,26550,26500,2634
|
|
20231027,123800,93658920350,26500,26550,26600,26500,3364
|
|
20231027,123700,93569613750,26550,26600,26600,26500,9393
|
|
20231027,123600,93320232700,26550,26600,26600,26550,866
|
|
20231027,123500,93297230100,26600,26550,26600,26550,581
|
|
20231027,123400,93281797200,26600,26550,26600,26550,3417
|
|
20231027,123300,93191000050,26550,26650,26650,26550,10261
|
|
20231027,123200,92918102700,26650,26650,26650,26600,170
|
|
20231027,123100,92913574600,26600,26700,26700,26600,11361
|
|
20231027,123000,92610819250,26750,26750,26750,26700,673
|
|
20231027,122900,92592836650,26750,26700,26750,26700,637
|
|
20231027,122800,92575820000,26700,26700,26750,26700,442
|
|
20231027,122700,92564016450,26750,26700,26750,26700,872
|
|
20231027,122600,92540701200,26750,26650,26750,26650,3018
|
|
20231027,122500,92460115850,26700,26650,26700,26650,700
|
|
20231027,122400,92441441050,26650,26700,26700,26650,705
|
|
20231027,122300,92422646000,26700,26650,26700,26650,202
|
|
20231027,122200,92417253900,26650,26750,26750,26650,1831
|
|
20231027,122100,92368381300,26700,26650,26750,26650,5110
|
|
20231027,122000,92231971900,26650,26700,26700,26650,8908
|
|
20231027,121900,91994435950,26750,26750,26750,26700,930
|
|
20231027,121800,91969602550,26700,26700,26750,26700,1426
|
|
20231027,121700,91931480800,26700,26750,26800,26700,2819
|
|
20231027,121600,91856096450,26750,26800,26850,26750,5083
|
|
20231027,121500,91719982050,26800,26800,26850,26800,630
|
|
20231027,121400,91703085500,26800,26850,26900,26800,2514
|
|
20231027,121300,91635609250,26900,26900,26950,26850,2302
|
|
20231027,121200,91573655200,26950,26900,26950,26900,2355
|
|
20231027,121100,91510209450,26900,26950,26950,26800,9964
|
|
20231027,121000,91242231500,26900,26950,27000,26900,3218
|
|
20231027,120900,91155548600,27000,27100,27100,26950,23139
|
|
20231027,120800,90529095950,27050,26900,27100,26900,23240
|
|
20231027,120700,89901052150,26950,26850,26950,26800,20946
|
|
20231027,120600,89338137550,26850,26800,26850,26800,637
|
|
20231027,120500,89321057500,26800,26800,26850,26800,3122
|
|
20231027,120400,89237366800,26800,26750,26800,26750,1663
|
|
20231027,120300,89192825100,26750,26750,26800,26750,1862
|
|
20231027,120200,89143016400,26750,26700,26800,26700,922
|
|
20231027,120100,89118347100,26700,26700,26800,26650,11578
|
|
20231027,120000,88809060550,26650,26700,26700,26650,3690
|
|
20231027,115900,88710714200,26700,26700,26700,26650,1143
|
|
20231027,115800,88680208500,26650,26700,26700,26650,1133
|
|
20231027,115700,88649986250,26650,26650,26700,26650,287
|
|
20231027,115600,88642332600,26650,26700,26700,26650,914
|
|
20231027,115500,88617964300,26650,26650,26700,26650,2594
|
|
20231027,115400,88548834100,26650,26650,26700,26650,1572
|
|
20231027,115300,88506939700,26650,26700,26700,26650,1916
|
|
20231027,115200,88455864900,26650,26700,26750,26650,5889
|
|
20231027,115100,88298642250,26700,26800,26800,26700,1514
|
|
20231027,115000,88258155550,26750,26700,26750,26700,1935
|
|
20231027,114900,88206404350,26750,26750,26800,26700,3532
|
|
20231027,114800,88111875750,26800,26700,26800,26700,4872
|
|
20231027,114700,87981507050,26750,26700,26750,26700,619
|
|
20231027,114600,87964974200,26700,26750,26750,26700,1486
|
|
20231027,114500,87925259200,26700,26700,26750,26700,1256
|
|
20231027,114400,87891685750,26700,26750,26750,26700,3235
|
|
20231027,114300,87805196200,26750,26750,26750,26700,2642
|
|
20231027,114200,87734524050,26750,26800,26800,26700,3967
|
|
20231027,114100,87628408950,26800,26700,26800,26700,4761
|
|
20231027,114000,87501006750,26700,26700,26750,26650,3820
|
|
20231027,113900,87398996550,26700,26700,26750,26650,4640
|
|
20231027,113800,87275087400,26700,26650,26700,26600,8969
|
|
20231027,113700,87035756650,26650,26600,26650,26600,4957
|
|
20231027,113600,86903691350,26600,26550,26600,26550,5138
|
|
20231027,113500,86767060750,26550,26550,26600,26500,6430
|
|
20231027,113400,86596431900,26500,26500,26550,26500,1723
|
|
20231027,113300,86550771400,26550,26500,26550,26500,2068
|
|
20231027,113200,86495946550,26500,26500,26550,26500,2137
|
|
20231027,113100,86439309300,26500,26450,26550,26400,6977
|
|
20231027,113000,86254582700,26450,26400,26450,26400,7536
|
|
20231027,112900,86055363100,26450,26500,26500,26400,8801
|
|
20231027,112800,85822590450,26500,26500,26550,26500,6141
|
|
20231027,112700,85659829100,26550,26550,26550,26500,1024
|
|
20231027,112600,85632658400,26550,26550,26600,26500,4016
|
|
20231027,112500,85526079300,26600,26550,26600,26550,2125
|
|
20231027,112400,85469632050,26550,26550,26600,26500,1907
|
|
20231027,112300,85419000650,26500,26500,26600,26500,3382
|
|
20231027,112200,85329207950,26550,26500,26550,26500,1364
|
|
20231027,112100,85293043700,26500,26400,26500,26400,7055
|
|
20231027,112000,85106278100,26450,26450,26450,26400,2697
|
|
20231027,111900,85035004150,26450,26450,26450,26400,2460
|
|
20231027,111800,84969997600,26450,26400,26450,26400,1359
|
|
20231027,111700,84934110400,26400,26400,26450,26400,2289
|
|
20231027,111600,84873610600,26400,26450,26500,26400,11706
|
|
20231027,111500,84564505600,26400,26450,26450,26400,6870
|
|
20231027,111400,84382910600,26400,26450,26500,26400,10515
|
|
20231027,111300,84104889500,26450,26550,26550,26450,9566
|
|
20231027,111200,83851553050,26500,26500,26550,26500,872
|
|
20231027,111100,83828424800,26550,26500,26600,26500,1631
|
|
20231027,111000,83785143500,26500,26550,26550,26450,13095
|
|
20231027,110900,83437946350,26600,26600,26600,26550,6813
|
|
20231027,110800,83256766500,26550,26500,26600,26500,4273
|
|
20231027,110700,83143358950,26500,26500,26550,26450,2078
|
|
20231027,110600,83088295850,26500,26450,26550,26450,6298
|
|
20231027,110500,82921473850,26450,26500,26500,26450,10604
|
|
20231027,110400,82640968900,26500,26450,26550,26450,10819
|
|
20231027,110300,82354255600,26500,26550,26600,26450,10178
|
|
20231027,110200,82084421500,26600,26600,26600,26550,8583
|
|
20231027,110100,81856262350,26600,26600,26600,26550,5985
|
|
20231027,110000,81697202800,26600,26550,26600,26500,8285
|
|
20231027,105900,81477137150,26550,26550,26550,26450,21084
|
|
20231027,105800,80918207400,26550,26600,26650,26500,18233
|
|
20231027,105700,80434287050,26650,26700,26750,26600,21909
|
|
20231027,105600,79850634000,26700,26800,26800,26700,12978
|
|
20231027,105500,79503539750,26800,26750,26850,26750,7600
|
|
20231027,105400,79299860150,26750,26850,26850,26750,7403
|
|
20231027,105300,79101512150,26850,26850,26900,26800,8196
|
|
20231027,105200,78881524650,26850,26950,26950,26850,5468
|
|
20231027,105100,78734574150,26900,26950,26950,26900,5652
|
|
20231027,105000,78582429900,27000,27050,27050,26950,10406
|
|
20231027,104900,78301478150,27050,27100,27100,27000,4144
|
|
20231027,104800,78189391150,27050,27050,27100,27000,2997
|
|
20231027,104700,78108270200,27050,27050,27050,27000,4644
|
|
20231027,104600,77982679700,27000,27050,27050,27000,5851
|
|
20231027,104500,77824484950,27050,27050,27100,27000,6562
|
|
20231027,104400,77646951400,27050,26950,27050,26900,5793
|
|
20231027,104300,77490531700,26950,26950,26950,26900,2024
|
|
20231027,104200,77436019550,26950,26950,27000,26900,3249
|
|
20231027,104100,77348452850,26900,26900,26950,26850,2159
|
|
20231027,104000,77290378600,26900,26850,26900,26850,3215
|
|
20231027,103900,77203917750,26850,26900,27000,26850,5676
|
|
20231027,103800,77051195300,26950,26850,27000,26850,5911
|
|
20231027,103700,76892097200,26850,26800,26900,26800,2699
|
|
20231027,103600,76819650700,26800,26750,26850,26750,3116
|
|
20231027,103500,76736202200,26750,26900,26900,26750,15386
|
|
20231027,103400,76323279900,26850,26900,26900,26850,1852
|
|
20231027,103300,76273526750,26900,26850,26900,26800,3790
|
|
20231027,103200,76171758850,26800,26800,26850,26750,2741
|
|
20231027,103100,76098300850,26750,26800,26850,26750,5833
|
|
20231027,103000,75942100500,26800,26850,26900,26800,6637
|
|
20231027,102900,75764072450,26800,26850,26900,26800,9928
|
|
20231027,102800,75497687150,26850,26900,26950,26800,10013
|
|
20231027,102700,75228761800,26950,27100,27150,26950,11727
|
|
20231027,102600,74911877750,27100,27100,27150,27100,5737
|
|
20231027,102500,74756273550,27050,27000,27100,26950,12490
|
|
20231027,102400,74418889600,26950,27000,27050,26950,7753
|
|
20231027,102300,74209495150,27000,27050,27050,26950,16443
|
|
20231027,102200,73765336900,27050,27250,27300,27000,25919
|
|
20231027,102100,73061773150,27250,27150,27250,27100,27555
|
|
20231027,102000,72312301250,27150,27100,27200,27050,20823
|
|
20231027,101900,71747104800,27100,27000,27100,26950,14483
|
|
20231027,101800,71355219600,27000,26950,27150,26950,34566
|
|
20231027,101700,70420371200,26950,26900,27000,26850,12058
|
|
20231027,101600,70095616750,26900,26850,26900,26800,3977
|
|
20231027,101500,69988748900,26850,26800,26900,26800,8031
|
|
20231027,101400,69773197650,26800,26700,26850,26650,7332
|
|
20231027,101300,69576962650,26700,26650,26700,26650,5752
|
|
20231027,101200,69423508400,26700,26650,26750,26650,17976
|
|
20231027,101100,68943157200,26650,26700,26750,26600,13040
|
|
20231027,101000,68595311800,26750,26950,27000,26700,35259
|
|
20231027,100900,67647951250,26950,26900,27000,26850,24342
|
|
20231027,100800,66992495400,26900,26750,26900,26750,15229
|
|
20231027,100700,66583748550,26800,26750,26800,26700,7951
|
|
20231027,100600,66371153100,26700,26800,26800,26650,13600
|
|
20231027,100500,66007718150,26800,26850,26900,26750,15364
|
|
20231027,100400,65595493950,26850,26850,26850,26800,10471
|
|
20231027,100300,65314531300,26850,26800,26900,26750,24781
|
|
20231027,100200,64649521950,26750,26800,26800,26750,10223
|
|
20231027,100100,64375729950,26800,26700,26800,26650,24443
|
|
20231027,100000,63721958750,26650,26550,26650,26500,9400
|
|
20231027,095900,63471940800,26500,26500,26550,26500,5701
|
|
20231027,095800,63320654000,26550,26550,26650,26500,10030
|
|
20231027,095700,63054159300,26550,26600,26650,26550,9332
|
|
20231027,095600,62806055900,26550,26550,26550,26500,10655
|
|
20231027,095500,62523284850,26500,26550,26600,26500,9349
|
|
20231027,095400,62275074400,26600,26600,26650,26500,23199
|
|
20231027,095300,61658658350,26650,26500,26800,26450,53330
|
|
20231027,095200,60237639350,26500,26500,26550,26450,16847
|
|
20231027,095100,59791145250,26550,26500,26550,26500,39464
|
|
20231027,095000,58744260950,26500,26400,26500,26400,27271
|
|
20231027,094900,58022579700,26450,26300,26500,26300,32061
|
|
20231027,094800,57175805100,26350,26300,26350,26250,18760
|
|
20231027,094700,56682494900,26300,26300,26350,26250,18718
|
|
20231027,094600,56190264150,26300,26250,26300,26200,11504
|
|
20231027,094500,55888218200,26250,26200,26250,26100,20183
|
|
20231027,094400,55359893350,26200,26250,26250,26100,20205
|
|
20231027,094300,54830914650,26150,26000,26250,25950,20188
|
|
20231027,094200,54303672200,26000,25950,26050,25900,11217
|
|
20231027,094100,54012218250,25900,25900,25950,25800,16603
|
|
20231027,094000,53583035650,25850,25900,25900,25800,23602
|
|
20231027,093900,52973085600,25900,25850,25900,25800,26815
|
|
20231027,093800,52280049400,25900,25850,25900,25850,13774
|
|
20231027,093700,51923543550,25900,25900,25900,25850,21823
|
|
20231027,093600,51359066000,25900,26150,26150,25850,46169
|
|
20231027,093500,50159618000,26150,26000,26150,26000,21333
|
|
20231027,093400,49603670150,26050,26150,26200,26000,38000
|
|
20231027,093300,48613745650,26200,26250,26300,26100,31088
|
|
20231027,093200,47799738100,26250,26250,26300,26100,40749
|
|
20231027,093100,46731325750,26250,26200,26250,26100,35755
|
|
20231027,093000,45796079800,26200,25850,26200,25800,67326
|
|
20231027,092900,44043763200,25850,25850,25950,25800,53713
|
|
20231027,092800,42653408850,25800,26100,26100,25800,101781
|
|
20231027,092700,40014182150,26100,26100,26100,26050,29427
|
|
20231027,092600,39247045200,26050,26100,26200,26000,75607
|
|
20231027,092500,37273345100,26050,26200,26250,26050,57329
|
|
20231027,092400,35775357800,26200,26350,26400,26200,44127
|
|
20231027,092300,34617882750,26350,26300,26400,26150,74248
|
|
20231027,092200,32667378650,26300,26500,26550,26250,80987
|
|
20231027,092100,30534792050,26550,26450,26600,26400,59765
|
|
20231027,092000,28951114150,26450,26700,26700,26400,80370
|
|
20231027,091900,26815857150,26700,26800,26850,26650,33157
|
|
20231027,091800,25928995100,26800,26700,26800,26600,77991
|
|
20231027,091700,23846724800,26700,27050,27050,26700,66223
|
|
20231027,091600,22068463200,27050,26900,27050,26850,40209
|
|
20231027,091500,20983678500,26900,27100,27100,26750,60765
|
|
20231027,091400,19347803350,27100,27000,27150,26950,47741
|
|
20231027,091300,18056597150,27000,27150,27200,27000,49902
|
|
20231027,091200,16705815200,27150,27350,27400,27150,47519
|
|
20231027,091100,15412047000,27350,27450,27450,27350,18019
|
|
20231027,091000,14918580700,27400,27450,27500,27350,19784
|
|
20231027,090900,14375624800,27400,27600,27700,27350,44122
|
|
20231027,090800,13163683450,27600,27750,27750,27600,32553
|
|
20231027,090700,12263900400,27700,27800,27800,27700,21311
|
|
20231027,090600,11672977650,27850,27950,27950,27750,32909
|
|
20231027,090500,10757353900,27900,28100,28100,27900,19156
|
|
20231027,090400,10220842150,28100,27950,28100,27950,28580
|
|
20231027,090300,9419176750,27950,27950,28100,27750,49102
|
|
20231027,090200,8049603500,27950,28150,28200,27950,57503
|
|
20231027,090100,6436288850,28150,28250,28350,28100,54189
|
|
20231027,090000,4909113350,28250,28450,28600,28200,158613
|