584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,184100,6772046200,26300,26300,26300,26300,2841
|
|
20241030,184000,6772046200,26300,26300,26300,26300,0
|
|
20241030,183900,6772046200,26300,26300,26300,26300,0
|
|
20241030,183800,6772046200,26300,26300,26300,26300,0
|
|
20241030,183700,6772046200,26300,26300,26300,26300,0
|
|
20241030,183600,6772046200,26300,26300,26300,26300,0
|
|
20241030,183500,6772046200,26300,26300,26300,26300,0
|
|
20241030,183400,6772046200,26300,26300,26300,26300,0
|
|
20241030,183300,6772046200,26300,26300,26300,26300,0
|
|
20241030,183200,6772046200,26300,26300,26300,26300,0
|
|
20241030,183100,6772046200,26300,26300,26300,26300,0
|
|
20241030,183000,6772046200,26300,26300,26300,26300,0
|
|
20241030,182900,6772046200,26300,26300,26300,26300,0
|
|
20241030,182800,6772046200,26300,26300,26300,26300,0
|
|
20241030,182700,6772046200,26300,26300,26300,26300,0
|
|
20241030,182600,6772046200,26300,26300,26300,26300,0
|
|
20241030,182500,6772046200,26300,26300,26300,26300,0
|
|
20241030,182400,6772046200,26300,26300,26300,26300,0
|
|
20241030,182300,6772046200,26300,26300,26300,26300,0
|
|
20241030,182200,6772046200,26300,26300,26300,26300,0
|
|
20241030,182100,6772046200,26300,26300,26300,26300,0
|
|
20241030,182000,6772046200,26300,26300,26300,26300,0
|
|
20241030,181900,6772046200,26300,26300,26300,26300,0
|
|
20241030,181800,6772046200,26300,26300,26300,26300,0
|
|
20241030,181700,6772046200,26300,26300,26300,26300,0
|
|
20241030,181600,6772046200,26300,26300,26300,26300,0
|
|
20241030,181500,6772046200,26300,26300,26300,26300,0
|
|
20241030,181400,6772046200,26300,26300,26300,26300,0
|
|
20241030,181300,6772046200,26300,26300,26300,26300,0
|
|
20241030,181200,6772046200,26300,26300,26300,26300,0
|
|
20241030,181100,6772046200,26300,26300,26300,26300,2841
|
|
20241030,181000,6772046200,26300,26300,26300,26300,0
|
|
20241030,180900,6772046200,26300,26300,26300,26300,0
|
|
20241030,180800,6772046200,26300,26300,26300,26300,0
|
|
20241030,180700,6772046200,26300,26300,26300,26300,0
|
|
20241030,180600,6772046200,26300,26300,26300,26300,0
|
|
20241030,180500,6772046200,26300,26300,26300,26300,0
|
|
20241030,180400,6772046200,26300,26300,26300,26300,0
|
|
20241030,180300,6772046200,26300,26300,26300,26300,0
|
|
20241030,180200,6772046200,26300,26300,26300,26300,0
|
|
20241030,180100,6772046200,26300,26300,26300,26300,0
|
|
20241030,180000,6772046200,26300,26300,26300,26300,0
|
|
20241030,175900,6772046200,26300,26300,26300,26300,0
|
|
20241030,175800,6772046200,26300,26300,26300,26300,0
|
|
20241030,175700,6772046200,26300,26300,26300,26300,0
|
|
20241030,175600,6772046200,26300,26300,26300,26300,0
|
|
20241030,175500,6772046200,26300,26300,26300,26300,0
|
|
20241030,175400,6772046200,26300,26300,26300,26300,0
|
|
20241030,175300,6772046200,26300,26300,26300,26300,0
|
|
20241030,175200,6772046200,26300,26300,26300,26300,0
|
|
20241030,175100,6772046200,26300,26300,26300,26300,0
|
|
20241030,175000,6772046200,26300,26300,26300,26300,0
|
|
20241030,174900,6772046200,26300,26300,26300,26300,0
|
|
20241030,174800,6772046200,26300,26300,26300,26300,0
|
|
20241030,174700,6772046200,26300,26300,26300,26300,0
|
|
20241030,174600,6772046200,26300,26300,26300,26300,0
|
|
20241030,174500,6772046200,26300,26300,26300,26300,0
|
|
20241030,174400,6772046200,26300,26300,26300,26300,0
|
|
20241030,174300,6772046200,26300,26300,26300,26300,0
|
|
20241030,174200,6772046200,26300,26300,26300,26300,0
|
|
20241030,174100,6772046200,26300,26300,26300,26300,2841
|
|
20241030,174000,6772046200,26300,26300,26300,26300,0
|
|
20241030,173900,6772046200,26300,26300,26300,26300,0
|
|
20241030,173800,6772046200,26300,26300,26300,26300,0
|
|
20241030,173700,6772046200,26300,26300,26300,26300,0
|
|
20241030,173600,6772046200,26300,26300,26300,26300,0
|
|
20241030,173500,6772046200,26300,26300,26300,26300,0
|
|
20241030,173400,6772046200,26300,26300,26300,26300,0
|
|
20241030,173300,6772046200,26300,26300,26300,26300,0
|
|
20241030,173200,6772046200,26300,26300,26300,26300,0
|
|
20241030,173100,6772046200,26300,26300,26300,26300,0
|
|
20241030,173000,6772046200,26300,26300,26300,26300,0
|
|
20241030,172900,6772046200,26300,26300,26300,26300,0
|
|
20241030,172800,6772046200,26300,26300,26300,26300,0
|
|
20241030,172700,6772046200,26300,26300,26300,26300,0
|
|
20241030,172600,6772046200,26300,26300,26300,26300,0
|
|
20241030,172500,6772046200,26300,26300,26300,26300,0
|
|
20241030,172400,6772046200,26300,26300,26300,26300,0
|
|
20241030,172300,6772046200,26300,26300,26300,26300,0
|
|
20241030,172200,6772046200,26300,26300,26300,26300,0
|
|
20241030,172100,6772046200,26300,26300,26300,26300,0
|
|
20241030,172000,6772046200,26300,26300,26300,26300,0
|
|
20241030,171900,6772046200,26300,26300,26300,26300,0
|
|
20241030,171800,6772046200,26300,26300,26300,26300,0
|
|
20241030,171700,6772046200,26300,26300,26300,26300,0
|
|
20241030,171600,6772046200,26300,26300,26300,26300,0
|
|
20241030,171500,6772046200,26300,26300,26300,26300,0
|
|
20241030,171400,6772046200,26300,26300,26300,26300,0
|
|
20241030,171300,6772046200,26300,26300,26300,26300,0
|
|
20241030,171200,6772046200,26300,26300,26300,26300,0
|
|
20241030,171100,6772046200,26300,26300,26300,26300,2841
|
|
20241030,171000,6772046200,26300,26300,26300,26300,0
|
|
20241030,170900,6772046200,26300,26300,26300,26300,0
|
|
20241030,170800,6772046200,26300,26300,26300,26300,0
|
|
20241030,170700,6772046200,26300,26300,26300,26300,0
|
|
20241030,170600,6772046200,26300,26300,26300,26300,0
|
|
20241030,170500,6772046200,26300,26300,26300,26300,0
|
|
20241030,170400,6772046200,26300,26300,26300,26300,0
|
|
20241030,170300,6772046200,26300,26300,26300,26300,0
|
|
20241030,170200,6772046200,26300,26300,26300,26300,0
|
|
20241030,170100,6772046200,26300,26300,26300,26300,0
|
|
20241030,170000,6772046200,26300,26300,26300,26300,0
|
|
20241030,165900,6772046200,26300,26300,26300,26300,0
|
|
20241030,165800,6772046200,26300,26300,26300,26300,0
|
|
20241030,165700,6772046200,26300,26300,26300,26300,0
|
|
20241030,165600,6772046200,26300,26300,26300,26300,0
|
|
20241030,165500,6772046200,26300,26300,26300,26300,0
|
|
20241030,165400,6772046200,26300,26300,26300,26300,0
|
|
20241030,165300,6772046200,26300,26300,26300,26300,0
|
|
20241030,165200,6772046200,26300,26300,26300,26300,0
|
|
20241030,165100,6772046200,26300,26300,26300,26300,0
|
|
20241030,165000,6772046200,26300,26300,26300,26300,0
|
|
20241030,164900,6772046200,26300,26300,26300,26300,0
|
|
20241030,164800,6772046200,26300,26300,26300,26300,0
|
|
20241030,164700,6772046200,26300,26300,26300,26300,0
|
|
20241030,164600,6772046200,26300,26300,26300,26300,0
|
|
20241030,164500,6772046200,26300,26300,26300,26300,0
|
|
20241030,164400,6772046200,26300,26300,26300,26300,0
|
|
20241030,164300,6772046200,26300,26300,26300,26300,0
|
|
20241030,164200,6772046200,26300,26300,26300,26300,0
|
|
20241030,164100,6772046200,26300,26300,26300,26300,2841
|
|
20241030,164000,6772046200,26300,26300,26300,26300,0
|
|
20241030,163900,6772046200,26300,26300,26300,26300,0
|
|
20241030,163800,6772046200,26300,26300,26300,26300,0
|
|
20241030,163700,6772046200,26300,26300,26300,26300,0
|
|
20241030,163600,6772046200,26300,26300,26300,26300,0
|
|
20241030,163500,6772046200,26300,26300,26300,26300,0
|
|
20241030,163400,6772046200,26300,26300,26300,26300,0
|
|
20241030,163300,6772046200,26300,26300,26300,26300,0
|
|
20241030,163200,6772046200,26300,26300,26300,26300,0
|
|
20241030,163100,6772046200,26300,26300,26300,26300,0
|
|
20241030,163000,6772046200,26300,26300,26300,26300,0
|
|
20241030,162900,6772046200,26300,26300,26300,26300,0
|
|
20241030,162800,6772046200,26300,26300,26300,26300,0
|
|
20241030,162700,6772046200,26300,26300,26300,26300,0
|
|
20241030,162600,6772046200,26300,26300,26300,26300,0
|
|
20241030,162500,6772046200,26300,26300,26300,26300,0
|
|
20241030,162400,6772046200,26300,26300,26300,26300,0
|
|
20241030,162300,6772046200,26300,26300,26300,26300,0
|
|
20241030,162200,6772046200,26300,26300,26300,26300,0
|
|
20241030,162100,6772046200,26300,26300,26300,26300,0
|
|
20241030,162000,6772046200,26300,26300,26300,26300,0
|
|
20241030,161900,6772046200,26300,26300,26300,26300,0
|
|
20241030,161800,6772046200,26300,26300,26300,26300,0
|
|
20241030,161700,6772046200,26300,26300,26300,26300,0
|
|
20241030,161600,6772046200,26300,26300,26300,26300,0
|
|
20241030,161500,6772046200,26300,26300,26300,26300,0
|
|
20241030,161400,6772046200,26300,26300,26300,26300,0
|
|
20241030,161300,6772046200,26300,26300,26300,26300,0
|
|
20241030,161200,6772046200,26300,26300,26300,26300,0
|
|
20241030,161100,6772046200,26300,26300,26300,26300,2841
|
|
20241030,161000,6772046200,26300,26300,26300,26300,0
|
|
20241030,160900,6772046200,26300,26300,26300,26300,0
|
|
20241030,160800,6772046200,26300,26300,26300,26300,0
|
|
20241030,160700,6772046200,26300,26300,26300,26300,0
|
|
20241030,160600,6772046200,26300,26300,26300,26300,0
|
|
20241030,160500,6772046200,26300,26300,26300,26300,0
|
|
20241030,160400,6772046200,26300,26300,26300,26300,0
|
|
20241030,160300,6772046200,26300,26300,26300,26300,0
|
|
20241030,160200,6772046200,26300,26300,26300,26300,0
|
|
20241030,160100,6772046200,26300,26300,26300,26300,0
|
|
20241030,160000,6772046200,26300,26300,26300,26300,0
|
|
20241030,155900,6772046200,26300,26300,26300,26300,0
|
|
20241030,155800,6772046200,26300,26300,26300,26300,0
|
|
20241030,155700,6772046200,26300,26300,26300,26300,0
|
|
20241030,155600,6772046200,26300,26300,26300,26300,0
|
|
20241030,155500,6772046200,26300,26300,26300,26300,0
|
|
20241030,155400,6772046200,26300,26300,26300,26300,0
|
|
20241030,155300,6772046200,26300,26300,26300,26300,0
|
|
20241030,155200,6772046200,26300,26300,26300,26300,0
|
|
20241030,155100,6772046200,26300,26300,26300,26300,0
|
|
20241030,155000,6772046200,26300,26300,26300,26300,0
|
|
20241030,154900,6772046200,26300,26300,26300,26300,0
|
|
20241030,154800,6772046200,26300,26300,26300,26300,0
|
|
20241030,154700,6772046200,26300,26300,26300,26300,0
|
|
20241030,154600,6772046200,26300,26300,26300,26300,0
|
|
20241030,154500,6772046200,26300,26300,26300,26300,0
|
|
20241030,154400,6772046200,26300,26300,26300,26300,0
|
|
20241030,154300,6772046200,26300,26300,26300,26300,0
|
|
20241030,154200,6772046200,26300,26300,26300,26300,0
|
|
20241030,154100,6772046200,26300,26300,26300,26300,2841
|
|
20241030,154000,6772046200,26300,26300,26300,26300,0
|
|
20241030,153900,6772046200,26300,26300,26300,26300,0
|
|
20241030,153800,6772046200,26300,26300,26300,26300,0
|
|
20241030,153700,6772046200,26300,26300,26300,26300,0
|
|
20241030,153600,6772046200,26300,26300,26300,26300,0
|
|
20241030,153500,6772046200,26300,26300,26300,26300,0
|
|
20241030,153400,6772046200,26300,26300,26300,26300,0
|
|
20241030,153300,6772046200,26300,26300,26300,26300,0
|
|
20241030,153200,6772046200,26300,26300,26300,26300,0
|
|
20241030,153100,6772046200,26300,26300,26300,26300,0
|
|
20241030,153000,6772046200,26300,26300,26300,26300,2841
|
|
20241030,152900,6697327900,26500,26500,26500,26500,0
|
|
20241030,152800,6697327900,26500,26500,26500,26500,0
|
|
20241030,152700,6697327900,26500,26500,26500,26500,0
|
|
20241030,152600,6697327900,26500,26500,26500,26500,0
|
|
20241030,152500,6697327900,26500,26500,26500,26500,0
|
|
20241030,152400,6697327900,26500,26500,26500,26500,0
|
|
20241030,152300,6697327900,26500,26500,26500,26500,0
|
|
20241030,152200,6697327900,26500,26500,26500,26500,0
|
|
20241030,152100,6697327900,26500,26500,26500,26500,0
|
|
20241030,152000,6697327900,26500,26500,26500,26500,0
|
|
20241030,151900,6697327900,26500,26500,26500,26450,88
|
|
20241030,151800,6694996400,26500,26400,26500,26400,568
|
|
20241030,151700,6679998100,26400,26450,26500,26400,643
|
|
20241030,151600,6663007050,26500,26500,26500,26450,125
|
|
20241030,151500,6659699700,26500,26500,26500,26500,32
|
|
20241030,151400,6658851700,26500,26450,26500,26450,119
|
|
20241030,151300,6655700700,26450,26500,26500,26450,13
|
|
20241030,151200,6655356450,26500,26500,26500,26450,119
|
|
20241030,151100,6652207750,26450,26500,26500,26450,42
|
|
20241030,151000,6651096400,26450,26450,26500,26450,45
|
|
20241030,150900,6649905000,26500,26450,26500,26450,120
|
|
20241030,150800,6646730000,26450,26450,26500,26450,42
|
|
20241030,150700,6645618350,26450,26450,26450,26450,284
|
|
20241030,150600,6638106550,26400,26450,26450,26400,78
|
|
20241030,150500,6636043800,26450,26500,26500,26450,281
|
|
20241030,150400,6628610550,26500,26450,26500,26450,227
|
|
20241030,150300,6622599800,26450,26450,26450,26450,43
|
|
20241030,150200,6621462450,26450,26400,26500,26400,528
|
|
20241030,150100,6607496400,26400,26400,26450,26400,283
|
|
20241030,150000,6600024000,26400,26400,26400,26400,12
|
|
20241030,145900,6599707200,26400,26400,26400,26400,136
|
|
20241030,145800,6596116800,26400,26400,26400,26400,156
|
|
20241030,145700,6591998400,26400,26400,26400,26400,55
|
|
20241030,145600,6590546400,26400,26400,26450,26400,201
|
|
20241030,145500,6585238800,26400,26400,26400,26350,139
|
|
20241030,145400,6581569850,26400,26400,26400,26400,208
|
|
20241030,145300,6576078650,26350,26400,26400,26350,80
|
|
20241030,145200,6573970400,26350,26350,26350,26350,38
|
|
20241030,145100,6572969100,26400,26350,26400,26350,124
|
|
20241030,145000,6569699500,26350,26350,26400,26350,593
|
|
20241030,144900,6554071850,26350,26400,26450,26350,212
|
|
20241030,144800,6548474350,26450,26400,26450,26400,17
|
|
20241030,144700,6548025350,26400,26400,26400,26350,46
|
|
20241030,144600,6546811500,26400,26350,26400,26350,56
|
|
20241030,144500,6545333850,26400,26350,26400,26350,270
|
|
20241030,144400,6538207950,26400,26450,26450,26400,135
|
|
20241030,144300,6534641500,26450,26450,26450,26450,8
|
|
20241030,144200,6534429900,26450,26450,26450,26450,10
|
|
20241030,144100,6534165400,26450,26550,26550,26400,1679
|
|
20241030,144000,6489758100,26600,26600,26600,26550,67
|
|
20241030,143900,6487977950,26550,26600,26600,26550,49
|
|
20241030,143800,6486674700,26600,26550,26600,26550,152
|
|
20241030,143700,6482639000,26550,26600,26600,26550,119
|
|
20241030,143600,6479474100,26550,26550,26550,26550,7
|
|
20241030,143500,6479288250,26550,26750,26750,26550,773
|
|
20241030,143400,6458715550,26800,26700,26800,26700,1517
|
|
20241030,143300,6418142400,26700,26600,26700,26550,489
|
|
20241030,143200,6405112100,26600,26450,26600,26450,954
|
|
20241030,143100,6379798400,26500,26400,26500,26400,1179
|
|
20241030,143000,6348639900,26450,26400,26450,26400,397
|
|
20241030,142900,6338142300,26450,26400,26450,26400,46
|
|
20241030,142800,6336925650,26450,26450,26450,26450,183
|
|
20241030,142700,6332085300,26450,26450,26550,26400,111
|
|
20241030,142600,6329150450,26450,26450,26450,26450,200
|
|
20241030,142500,6323860450,26400,26350,26400,26350,617
|
|
20241030,142400,6307573750,26350,26350,26350,26350,38
|
|
20241030,142300,6306572450,26350,26350,26350,26350,35
|
|
20241030,142200,6305650200,26350,26350,26400,26300,91
|
|
20241030,142100,6303252350,26350,26350,26350,26350,204
|
|
20241030,142000,6297876950,26350,26350,26350,26350,69
|
|
20241030,141900,6296058800,26400,26350,26400,26350,119
|
|
20241030,141800,6292919300,26350,26450,26450,26350,170
|
|
20241030,141700,6288435250,26400,26400,26450,26400,68
|
|
20241030,141600,6286640000,26450,26450,26450,26400,52
|
|
20241030,141500,6285267100,26450,26450,26450,26450,2
|
|
20241030,141400,6285214200,26400,26450,26500,26400,603
|
|
20241030,141300,6269281200,26400,26450,26550,26400,690
|
|
20241030,141200,6251020500,26450,26400,26450,26400,82
|
|
20241030,141100,6248851750,26450,26500,26500,26400,234
|
|
20241030,141000,6242662400,26500,26350,26500,26350,701
|
|
20241030,140900,6224145100,26400,26400,26400,26350,123
|
|
20241030,140800,6220900900,26350,26400,26400,26350,32
|
|
20241030,140700,6220057100,26350,26350,26400,26350,76
|
|
20241030,140600,6218054050,26400,26400,26450,26350,413
|
|
20241030,140500,6207152850,26400,26450,26450,26400,118
|
|
20241030,140400,6204037550,26450,26400,26450,26400,111
|
|
20241030,140300,6201105500,26400,26400,26400,26400,151
|
|
20241030,140200,6197119100,26450,26450,26450,26350,66
|
|
20241030,140100,6195376300,26400,26500,26500,26400,533
|
|
20241030,140000,6181279200,26500,26500,26500,26450,58
|
|
20241030,135900,6179743200,26500,26450,26500,26450,130
|
|
20241030,135800,6176302250,26500,26500,26500,26500,49
|
|
20241030,135700,6175003750,26500,26500,26500,26500,32
|
|
20241030,135600,6174155750,26500,26500,26500,26450,44
|
|
20241030,135500,6172990950,26500,26450,26500,26450,111
|
|
20241030,135400,6170054950,26500,26500,26550,26450,359
|
|
20241030,135300,6160544600,26500,26600,26600,26500,255
|
|
20241030,135200,6153773950,26600,26600,26650,26600,469
|
|
20241030,135100,6141290400,26600,26600,26650,26600,62
|
|
20241030,135000,6139641000,26600,26700,26700,26600,313
|
|
20241030,134900,6131297950,26700,26700,26700,26700,747
|
|
20241030,134800,6111353050,26700,26750,26750,26700,146
|
|
20241030,134700,6107448700,26800,26750,26800,26750,266
|
|
20241030,134600,6100328100,26750,26750,26750,26750,524
|
|
20241030,134500,6086311100,26800,26750,26800,26750,324
|
|
20241030,134400,6077631800,26750,26800,26800,26750,330
|
|
20241030,134300,6068794200,26800,26850,26850,26750,323
|
|
20241030,134200,6060131450,26800,26750,26850,26750,2268
|
|
20241030,134100,5999388600,26750,26750,26750,26750,526
|
|
20241030,134000,5985318100,26750,26650,26800,26650,2261
|
|
20241030,133900,5924947650,26650,26650,26650,26600,760
|
|
20241030,133800,5904695700,26650,26600,26650,26600,421
|
|
20241030,133700,5893477050,26650,26650,26650,26550,483
|
|
20241030,133600,5880618300,26650,26550,26650,26550,413
|
|
20241030,133500,5869631850,26600,26500,26600,26500,3605
|
|
20241030,133400,5773895300,26500,26500,26500,26450,479
|
|
20241030,133300,5761203900,26550,26550,26550,26500,622
|
|
20241030,133200,5744696500,26550,26600,26650,26550,354
|
|
20241030,133100,5735273050,26650,26600,26700,26600,2189
|
|
20241030,133000,5676979050,26600,26600,26600,26500,1101
|
|
20241030,132900,5647734850,26600,26550,26600,26500,329
|
|
20241030,132800,5638998900,26550,26500,26650,26500,1485
|
|
20241030,132700,5599523850,26550,26450,26550,26450,334
|
|
20241030,132600,5590676200,26450,26400,26450,26400,122
|
|
20241030,132500,5587450950,26400,26400,26450,26400,560
|
|
20241030,132400,5572645100,26450,26500,26500,26450,85
|
|
20241030,132300,5570394250,26500,26350,26550,26350,836
|
|
20241030,132200,5548238300,26250,26450,26450,26250,258
|
|
20241030,132100,5541457950,26450,26300,26450,26300,545
|
|
20241030,132000,5527072950,26300,26300,26350,26250,512
|
|
20241030,131900,5513596400,26250,26150,26300,26150,272
|
|
20241030,131800,5506455950,26250,26250,26300,25950,3283
|
|
20241030,131700,5420643250,26250,26400,26400,26250,350
|
|
20241030,131600,5411432500,26450,26700,26700,26350,2307
|
|
20241030,131500,5350368050,26650,26150,26700,26150,7220
|
|
20241030,131400,5159536050,26200,25950,26200,25950,1559
|
|
20241030,131300,5118827900,25950,26000,26000,25950,448
|
|
20241030,131200,5107180050,26000,25950,26000,25950,94
|
|
20241030,131100,5104737000,26000,25950,26000,25950,517
|
|
20241030,131000,5091298000,25950,25950,25950,25950,76
|
|
20241030,130900,5089325800,26000,25950,26000,25950,281
|
|
20241030,130800,5082023300,25950,25900,25950,25900,60
|
|
20241030,130700,5080468750,25900,25950,25950,25850,48
|
|
20241030,130600,5079224650,25950,25800,25950,25800,1363
|
|
20241030,130500,5043980950,25800,25800,25800,25800,33
|
|
20241030,130400,5043129550,25850,25800,25850,25750,558
|
|
20241030,130300,5028740550,25750,25750,25800,25750,558
|
|
20241030,130200,5014357950,25700,25700,25750,25700,458
|
|
20241030,130100,5002586500,25700,25700,25700,25700,127
|
|
20241030,130000,4999322600,25700,25700,25750,25700,500
|
|
20241030,125900,4986470600,25700,25700,25750,25700,299
|
|
20241030,125800,4978784000,25750,25800,25850,25750,1459
|
|
20241030,125700,4941177650,25800,25800,25800,25800,65
|
|
20241030,125600,4939500650,25850,25800,25850,25800,576
|
|
20241030,125500,4924636050,25800,25800,25800,25800,165
|
|
20241030,125400,4920379050,25800,25850,25850,25800,1478
|
|
20241030,125300,4882194750,25850,25850,25850,25850,83
|
|
20241030,125200,4880049200,25850,25850,25850,25850,100
|
|
20241030,125100,4877464200,25850,25850,25850,25850,95
|
|
20241030,125000,4875008450,25900,25750,25900,25750,1183
|
|
20241030,124900,4844450250,25750,25750,25800,25750,133
|
|
20241030,124800,4841025450,25750,25800,25800,25750,177
|
|
20241030,124700,4836462700,25850,25850,25850,25850,59
|
|
20241030,124600,4834937550,25850,25750,25900,25750,290
|
|
20241030,124500,4827466900,25750,25750,25800,25700,2787
|
|
20241030,124400,4755772000,25800,25750,25850,25750,495
|
|
20241030,124300,4743005950,25800,25800,25850,25800,260
|
|
20241030,124200,4736296350,25800,25800,25800,25800,120
|
|
20241030,124100,4733200350,25800,25800,25850,25800,244
|
|
20241030,124000,4726903050,25800,25800,25800,25800,11
|
|
20241030,123900,4726619250,25800,25750,25800,25750,67
|
|
20241030,123800,4724893850,25800,25800,25850,25750,70
|
|
20241030,123700,4723088800,25850,25800,25900,25800,1350
|
|
20241030,123600,4688254800,25850,25850,25900,25850,686
|
|
20241030,123500,4670520400,25900,25900,25900,25900,0
|
|
20241030,123400,4670520400,25900,25850,25900,25850,71
|
|
20241030,123300,4668683300,25850,25900,25950,25850,729
|
|
20241030,123200,4649799850,25900,25900,25900,25900,15
|
|
20241030,123100,4649411350,25900,25900,25950,25900,277
|
|
20241030,123000,4642235000,25900,25900,25900,25900,169
|
|
20241030,122900,4637857900,25900,25900,25900,25850,60
|
|
20241030,122800,4636305650,25900,25900,25900,25850,69
|
|
20241030,122700,4634521650,25900,25850,25900,25850,68
|
|
20241030,122600,4632762550,25850,25850,25900,25850,36
|
|
20241030,122500,4631831750,25900,25900,25900,25900,81
|
|
20241030,122400,4629733850,25850,25850,25850,25850,51
|
|
20241030,122300,4628415500,25850,25850,25900,25850,61
|
|
20241030,122200,4626838600,25850,25900,25900,25850,38
|
|
20241030,122100,4625856150,25900,25900,25900,25900,2
|
|
20241030,122000,4625804350,25900,25900,25950,25800,1058
|
|
20241030,121900,4598458050,25950,25900,25950,25850,226
|
|
20241030,121800,4592603950,25900,25850,25900,25850,182
|
|
20241030,121700,4587896750,25850,25900,25900,25850,69
|
|
20241030,121600,4586111400,25900,25900,25900,25900,19
|
|
20241030,121500,4585619300,25850,25900,25900,25850,64
|
|
20241030,121400,4583964650,25900,25900,25900,25900,2
|
|
20241030,121300,4583912850,25900,25850,25900,25850,155
|
|
20241030,121200,4579904550,25900,25900,25900,25900,1
|
|
20241030,121100,4579878650,25850,25850,25850,25850,12
|
|
20241030,121000,4579568450,25850,25850,25850,25850,52
|
|
20241030,120900,4578224250,25850,25850,25850,25850,66
|
|
20241030,120800,4576518150,25850,25850,25900,25850,115
|
|
20241030,120700,4573543500,25850,25850,25900,25850,30
|
|
20241030,120600,4572767950,25850,25800,25950,25800,418
|
|
20241030,120500,4561961450,25800,25800,25850,25800,180
|
|
20241030,120400,4557317350,25850,25850,25850,25850,35
|
|
20241030,120300,4556412600,25850,25850,25850,25850,76
|
|
20241030,120200,4554448000,25900,25850,25900,25850,23
|
|
20241030,120100,4553853350,25900,25900,25900,25850,76
|
|
20241030,120000,4551887200,25900,25900,25900,25900,24
|
|
20241030,115900,4551265600,25900,25950,25950,25900,36
|
|
20241030,115800,4550333150,25950,25850,25950,25850,548
|
|
20241030,115700,4536160550,25800,25800,25850,25800,60
|
|
20241030,115600,4534612450,25800,25800,25850,25800,318
|
|
20241030,115500,4526405500,25850,25850,25900,25850,809
|
|
20241030,115400,4505491150,25900,25900,25900,25850,310
|
|
20241030,115300,4497473650,25900,25900,25900,25900,180
|
|
20241030,115200,4492811650,25900,25950,25950,25900,1172
|
|
20241030,115100,4462422150,26000,26000,26000,25950,211
|
|
20241030,115000,4456945400,25950,25950,25950,25950,30
|
|
20241030,114900,4456166900,25950,26000,26000,25950,195
|
|
20241030,114800,4451104050,25950,26000,26000,25950,18
|
|
20241030,114700,4450636550,26000,26000,26000,25950,228
|
|
20241030,114600,4444713450,26000,26000,26000,25950,152
|
|
20241030,114500,4440766450,26000,25950,26000,25950,60
|
|
20241030,114400,4439208200,25950,26000,26000,25950,105
|
|
20241030,114300,4436483250,25950,25950,25950,25950,1
|
|
20241030,114200,4436457300,25950,25900,26000,25900,748
|
|
20241030,114100,4417054500,25950,25950,25950,25950,24
|
|
20241030,114000,4416431700,25950,26000,26000,25950,286
|
|
20241030,113900,4409009350,25950,25950,26000,25950,31
|
|
20241030,113800,4408204800,25950,25950,26000,25950,229
|
|
20241030,113700,4402258650,25950,26000,26000,25950,220
|
|
20241030,113600,4396543350,26000,26000,26000,26000,113
|
|
20241030,113500,4393605350,26000,26050,26050,26000,796
|
|
20241030,113400,4372905450,26050,26050,26050,26000,685
|
|
20241030,113300,4355087250,26050,26100,26100,26050,1118
|
|
20241030,113200,4325957700,26100,26100,26100,26050,267
|
|
20241030,113100,4318996600,26100,26100,26100,26050,535
|
|
20241030,113000,4305034450,26150,26150,26150,26100,215
|
|
20241030,112900,4299422700,26150,26150,26150,26100,28
|
|
20241030,112800,4298691450,26100,26100,26100,26100,35
|
|
20241030,112700,4297777950,26100,26100,26100,26100,176
|
|
20241030,112600,4293184350,26100,26150,26150,26100,56
|
|
20241030,112500,4291722650,26150,26100,26150,26100,10
|
|
20241030,112400,4291461400,26100,26100,26150,26100,193
|
|
20241030,112300,4286422450,26100,26150,26150,26100,52
|
|
20241030,112200,4285063150,26150,26150,26150,26100,153
|
|
20241030,112100,4281069250,26100,26100,26100,26100,53
|
|
20241030,112000,4279685950,26150,26100,26150,26100,880
|
|
20241030,111900,4256711950,26100,26150,26150,26100,66
|
|
20241030,111800,4254987800,26150,26200,26200,26150,159
|
|
20241030,111700,4250829750,26150,26150,26200,26100,295
|
|
20241030,111600,4243114950,26150,26150,26150,26150,30
|
|
20241030,111500,4242330450,26150,26150,26150,26150,121
|
|
20241030,111400,4239166300,26150,26150,26150,26150,4
|
|
20241030,111300,4239061700,26150,26100,26200,26100,286
|
|
20241030,111200,4231585100,26100,26200,26200,26100,1015
|
|
20241030,111100,4205046450,26200,26150,26200,26150,132
|
|
20241030,111000,4201594450,26250,26200,26250,26200,5
|
|
20241030,110900,4201463350,26150,26200,26200,26150,591
|
|
20241030,110800,4185984000,26150,26150,26150,26150,21
|
|
20241030,110700,4185434850,26150,26150,26200,26150,187
|
|
20241030,110600,4180543450,26150,26200,26250,26150,407
|
|
20241030,110500,4169878650,26200,26200,26250,26150,876
|
|
20241030,110400,4146924100,26150,26200,26200,26150,405
|
|
20241030,110300,4136330650,26200,26200,26200,26150,98
|
|
20241030,110200,4133767250,26200,26150,26200,26150,723
|
|
20241030,110100,4114856250,26150,26200,26200,26150,3
|
|
20241030,110000,4114777750,26200,26200,26250,26200,103
|
|
20241030,105900,4112079050,26200,26250,26300,26200,3471
|
|
20241030,105800,4021084400,26250,26250,26300,26250,219
|
|
20241030,105700,4015334550,26300,26300,26300,26250,62
|
|
20241030,105600,4013705850,26350,26300,26350,26300,379
|
|
20241030,105500,4003735700,26300,26300,26300,26300,100
|
|
20241030,105400,4001105700,26350,26350,26400,26350,165
|
|
20241030,105300,3996757850,26300,26300,26350,26300,116
|
|
20241030,105200,3993705800,26350,26350,26350,26300,96
|
|
20241030,105100,3991178800,26350,26300,26350,26300,40
|
|
20241030,105000,3990126550,26350,26300,26350,26300,69
|
|
20241030,104900,3988310950,26300,26300,26300,26300,35
|
|
20241030,104800,3987390450,26350,26300,26350,26300,102
|
|
20241030,104700,3984707800,26250,26300,26300,26250,41
|
|
20241030,104600,3983630550,26300,26200,26300,26200,1202
|
|
20241030,104500,3952068700,26250,26250,26250,26200,72
|
|
20241030,104400,3950179900,26250,26250,26250,26200,87
|
|
20241030,104300,3947898700,26250,26250,26250,26250,211
|
|
20241030,104200,3942359950,26250,26250,26250,26200,132
|
|
20241030,104100,3938899850,26250,26150,26250,26150,658
|
|
20241030,104000,3921666600,26200,26150,26200,26150,95
|
|
20241030,103900,3919179800,26150,26150,26150,26150,60
|
|
20241030,103800,3917610800,26200,26300,26300,26150,2595
|
|
20241030,103700,3849549150,26300,26300,26350,26300,2362
|
|
20241030,103600,3787418200,26350,26350,26350,26350,115
|
|
20241030,103500,3784387950,26350,26350,26350,26300,1278
|
|
20241030,103400,3750767300,26400,26300,26400,26300,40
|
|
20241030,103300,3749711400,26400,26350,26400,26350,635
|
|
20241030,103200,3732977450,26400,26400,26400,26400,128
|
|
20241030,103100,3729598250,26400,26400,26400,26400,115
|
|
20241030,103000,3726562250,26400,26350,26400,26350,229
|
|
20241030,102900,3720527850,26350,26400,26400,26350,26
|
|
20241030,102800,3719842300,26350,26400,26400,26350,102
|
|
20241030,102700,3717151250,26400,26350,26400,26350,541
|
|
20241030,102600,3702869700,26400,26400,26400,26400,40
|
|
20241030,102500,3701813700,26350,26350,26350,26350,35
|
|
20241030,102400,3700891450,26350,26350,26350,26300,81
|
|
20241030,102300,3698758150,26350,26350,26350,26350,10
|
|
20241030,102200,3698494650,26350,26400,26400,26350,1469
|
|
20241030,102100,3659782450,26400,26400,26450,26400,622
|
|
20241030,102000,3643361600,26400,26400,26400,26400,650
|
|
20241030,101900,3626201600,26350,26350,26350,26350,89
|
|
20241030,101800,3623856450,26350,26400,26400,26350,40
|
|
20241030,101700,3622802250,26400,26350,26400,26350,203
|
|
20241030,101600,3617451400,26300,26350,26350,26300,57
|
|
20241030,101500,3615952100,26350,26350,26350,26350,458
|
|
20241030,101400,3603883800,26300,26350,26350,26300,1741
|
|
20241030,101300,3558085100,26350,26350,26350,26350,106
|
|
20241030,101200,3555292000,26350,26350,26350,26300,433
|
|
20241030,101100,3543886450,26350,26400,26400,26350,787
|
|
20241030,101000,3523146900,26400,26400,26400,26350,52
|
|
20241030,100900,3521775850,26400,26400,26400,26350,107
|
|
20241030,100800,3518952800,26400,26400,26400,26400,8
|
|
20241030,100700,3518741600,26400,26350,26400,26350,59
|
|
20241030,100600,3517186750,26400,26300,26400,26300,119
|
|
20241030,100500,3514051000,26300,26350,26350,26300,308
|
|
20241030,100400,3505950400,26350,26450,26450,26350,1706
|
|
20241030,100300,3460996750,26450,26400,26450,26350,318
|
|
20241030,100200,3452603600,26400,26400,26400,26400,126
|
|
20241030,100100,3449277200,26450,26500,26500,26450,163
|
|
20241030,100000,3444965700,26500,26600,26600,26500,144
|
|
20241030,095900,3441148100,26600,26600,26600,26600,394
|
|
20241030,095800,3430667700,26600,26600,26600,26500,840
|
|
20241030,095700,3408402300,26550,26650,26700,26500,1419
|
|
20241030,095600,3370672850,26650,26500,26700,26500,333
|
|
20241030,095500,3361845400,26500,26450,26500,26450,309
|
|
20241030,095400,3353658750,26450,26450,26500,26450,282
|
|
20241030,095300,3346191700,26450,26400,26450,26400,342
|
|
20241030,095200,3337157250,26400,26400,26400,26400,53
|
|
20241030,095100,3335758050,26400,26400,26400,26350,267
|
|
20241030,095000,3328710250,26400,26350,26400,26350,827
|
|
20241030,094900,3306916450,26350,26350,26350,26250,1968
|
|
20241030,094800,3255179450,26350,26350,26350,26350,88
|
|
20241030,094700,3252860650,26350,26350,26400,26300,2270
|
|
20241030,094600,3193103050,26400,26450,26450,26400,1302
|
|
20241030,094500,3158729750,26400,26400,26450,26400,132
|
|
20241030,094400,3155244850,26450,26450,26450,26450,21
|
|
20241030,094300,3154689400,26450,26500,26500,26300,4873
|
|
20241030,094200,3026090050,26500,26550,26550,26500,2004
|
|
20241030,094100,2972965550,26550,26550,26600,26550,111
|
|
20241030,094000,2970017500,26550,26550,26550,26500,1062
|
|
20241030,093900,2941829000,26600,26650,26650,26600,656
|
|
20241030,093800,2924378300,26600,26600,26600,26600,376
|
|
20241030,093700,2914376700,26600,26800,26800,26550,3757
|
|
20241030,093600,2814433250,26800,26850,26850,26800,373
|
|
20241030,093500,2804428750,26850,26800,26850,26800,236
|
|
20241030,093400,2798103850,26800,26800,26800,26750,207
|
|
20241030,093300,2792559650,26750,26700,26750,26700,627
|
|
20241030,093200,2775804500,26700,26700,26700,26650,166
|
|
20241030,093100,2771374050,26700,26700,26750,26700,171
|
|
20241030,093000,2766808250,26750,26750,26750,26750,22
|
|
20241030,092900,2766219750,26750,26800,26800,26750,185
|
|
20241030,092800,2761263500,26700,26700,26700,26700,158
|
|
20241030,092700,2757044900,26700,26650,26700,26650,536
|
|
20241030,092600,2742749300,26700,26700,26700,26700,295
|
|
20241030,092500,2734872800,26700,26800,26850,26700,1746
|
|
20241030,092400,2688109350,26900,26800,26900,26800,345
|
|
20241030,092300,2678840800,26800,26800,26850,26800,489
|
|
20241030,092200,2665729700,26750,26850,26850,26750,40
|
|
20241030,092100,2664659400,26750,26650,26750,26650,685
|
|
20241030,092000,2646369700,26650,26700,26700,26650,368
|
|
20241030,091900,2636550650,26700,26650,26700,26650,409
|
|
20241030,091800,2625648800,26650,26900,26900,26650,1956
|
|
20241030,091700,2573287500,26850,26800,26900,26800,431
|
|
20241030,091600,2561704300,26800,26850,26900,26750,1649
|
|
20241030,091500,2517456950,26850,27000,27000,26750,6365
|
|
20241030,091400,2346324900,27000,27000,27000,26950,525
|
|
20241030,091300,2332155200,27000,27100,27100,27000,1984
|
|
20241030,091200,2278477050,27100,27050,27100,27050,541
|
|
20241030,091100,2263841400,27000,27100,27100,27000,466
|
|
20241030,091000,2251245600,27050,27000,27100,26900,5953
|
|
20241030,090900,2090970150,26950,26900,26950,26900,1051
|
|
20241030,090800,2062679950,26900,27300,27300,26900,7172
|
|
20241030,090700,1868336850,27300,27200,27300,27200,918
|
|
20241030,090600,1843343350,27250,27250,27250,27200,1444
|
|
20241030,090500,1804009000,27250,27500,27550,27150,8503
|
|
20241030,090400,1571326750,27500,27700,27700,27400,5549
|
|
20241030,090300,1418679550,27700,27250,27850,27250,18767
|
|
20241030,090200,899550550,27200,27300,27450,27100,6648
|
|
20241030,090100,718044750,27300,27300,27600,27200,12743
|
|
20241030,090000,368645000,27300,27000,27300,26850,13622
|