636 lines
35 KiB
CSV
636 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,193200,91863813700,27800,27800,27800,27800,0
|
|
20231026,193100,91863813700,27800,27800,27800,27800,0
|
|
20231026,193000,91863813700,27800,27800,27800,27800,0
|
|
20231026,192900,91863813700,27800,27800,27800,27800,0
|
|
20231026,192800,91863813700,27800,27800,27800,27800,0
|
|
20231026,192700,91863813700,27800,27800,27800,27800,0
|
|
20231026,192600,91863813700,27800,27800,27800,27800,0
|
|
20231026,192500,91863813700,27800,27800,27800,27800,0
|
|
20231026,192400,91863813700,27800,27800,27800,27800,0
|
|
20231026,192300,91863813700,27800,27800,27800,27800,0
|
|
20231026,192200,91863813700,27800,27800,27800,27800,0
|
|
20231026,192100,91863813700,27800,27800,27800,27800,0
|
|
20231026,192000,91863813700,27800,27800,27800,27800,0
|
|
20231026,191900,91863813700,27800,27800,27800,27800,0
|
|
20231026,191800,91863813700,27800,27800,27800,27800,0
|
|
20231026,191700,91863813700,27800,27800,27800,27800,0
|
|
20231026,191600,91863813700,27800,27800,27800,27800,0
|
|
20231026,191500,91863813700,27800,27800,27800,27800,0
|
|
20231026,191400,91863813700,27800,27800,27800,27800,0
|
|
20231026,191300,91863813700,27800,27800,27800,27800,0
|
|
20231026,191200,91863813700,27800,27800,27800,27800,0
|
|
20231026,191100,91863813700,27800,27800,27800,27800,0
|
|
20231026,191000,91863813700,27800,27800,27800,27800,0
|
|
20231026,190900,91863813700,27800,27800,27800,27800,0
|
|
20231026,190800,91863813700,27800,27800,27800,27800,0
|
|
20231026,190700,91863813700,27800,27800,27800,27800,0
|
|
20231026,190600,91863813700,27800,27800,27800,27800,0
|
|
20231026,190500,91863813700,27800,27800,27800,27800,0
|
|
20231026,190400,91863813700,27800,27800,27800,27800,0
|
|
20231026,190300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,190200,91863813700,27800,27800,27800,27800,0
|
|
20231026,190100,91863813700,27800,27800,27800,27800,0
|
|
20231026,190000,91863813700,27800,27800,27800,27800,0
|
|
20231026,185900,91863813700,27800,27800,27800,27800,0
|
|
20231026,185800,91863813700,27800,27800,27800,27800,0
|
|
20231026,185700,91863813700,27800,27800,27800,27800,0
|
|
20231026,185600,91863813700,27800,27800,27800,27800,0
|
|
20231026,185500,91863813700,27800,27800,27800,27800,0
|
|
20231026,185400,91863813700,27800,27800,27800,27800,0
|
|
20231026,185300,91863813700,27800,27800,27800,27800,0
|
|
20231026,185200,91863813700,27800,27800,27800,27800,0
|
|
20231026,185100,91863813700,27800,27800,27800,27800,0
|
|
20231026,185000,91863813700,27800,27800,27800,27800,0
|
|
20231026,184900,91863813700,27800,27800,27800,27800,0
|
|
20231026,184800,91863813700,27800,27800,27800,27800,0
|
|
20231026,184700,91863813700,27800,27800,27800,27800,0
|
|
20231026,184600,91863813700,27800,27800,27800,27800,0
|
|
20231026,184500,91863813700,27800,27800,27800,27800,0
|
|
20231026,184400,91863813700,27800,27800,27800,27800,0
|
|
20231026,184300,91863813700,27800,27800,27800,27800,0
|
|
20231026,184200,91863813700,27800,27800,27800,27800,0
|
|
20231026,184100,91863813700,27800,27800,27800,27800,0
|
|
20231026,184000,91863813700,27800,27800,27800,27800,0
|
|
20231026,183900,91863813700,27800,27800,27800,27800,0
|
|
20231026,183800,91863813700,27800,27800,27800,27800,0
|
|
20231026,183700,91863813700,27800,27800,27800,27800,0
|
|
20231026,183600,91863813700,27800,27800,27800,27800,0
|
|
20231026,183500,91863813700,27800,27800,27800,27800,0
|
|
20231026,183400,91863813700,27800,27800,27800,27800,0
|
|
20231026,183300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,183200,91863813700,27800,27800,27800,27800,0
|
|
20231026,183100,91863813700,27800,27800,27800,27800,0
|
|
20231026,183000,91863813700,27800,27800,27800,27800,0
|
|
20231026,182900,91863813700,27800,27800,27800,27800,0
|
|
20231026,182800,91863813700,27800,27800,27800,27800,0
|
|
20231026,182700,91863813700,27800,27800,27800,27800,0
|
|
20231026,182600,91863813700,27800,27800,27800,27800,0
|
|
20231026,182500,91863813700,27800,27800,27800,27800,0
|
|
20231026,182400,91863813700,27800,27800,27800,27800,0
|
|
20231026,182300,91863813700,27800,27800,27800,27800,0
|
|
20231026,182200,91863813700,27800,27800,27800,27800,0
|
|
20231026,182100,91863813700,27800,27800,27800,27800,0
|
|
20231026,182000,91863813700,27800,27800,27800,27800,0
|
|
20231026,181900,91863813700,27800,27800,27800,27800,0
|
|
20231026,181800,91863813700,27800,27800,27800,27800,0
|
|
20231026,181700,91863813700,27800,27800,27800,27800,0
|
|
20231026,181600,91863813700,27800,27800,27800,27800,0
|
|
20231026,181500,91863813700,27800,27800,27800,27800,0
|
|
20231026,181400,91863813700,27800,27800,27800,27800,0
|
|
20231026,181300,91863813700,27800,27800,27800,27800,0
|
|
20231026,181200,91863813700,27800,27800,27800,27800,0
|
|
20231026,181100,91863813700,27800,27800,27800,27800,0
|
|
20231026,181000,91863813700,27800,27800,27800,27800,0
|
|
20231026,180900,91863813700,27800,27800,27800,27800,0
|
|
20231026,180800,91863813700,27800,27800,27800,27800,0
|
|
20231026,180700,91863813700,27800,27800,27800,27800,0
|
|
20231026,180600,91863813700,27800,27800,27800,27800,0
|
|
20231026,180500,91863813700,27800,27800,27800,27800,0
|
|
20231026,180400,91863813700,27800,27800,27800,27800,0
|
|
20231026,180300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,180200,91863813700,27800,27800,27800,27800,0
|
|
20231026,180100,91863813700,27800,27800,27800,27800,0
|
|
20231026,180000,91863813700,27800,27800,27800,27800,0
|
|
20231026,175900,91863813700,27800,27800,27800,27800,0
|
|
20231026,175800,91863813700,27800,27800,27800,27800,0
|
|
20231026,175700,91863813700,27800,27800,27800,27800,0
|
|
20231026,175600,91863813700,27800,27800,27800,27800,0
|
|
20231026,175500,91863813700,27800,27800,27800,27800,0
|
|
20231026,175400,91863813700,27800,27800,27800,27800,0
|
|
20231026,175300,91863813700,27800,27800,27800,27800,0
|
|
20231026,175200,91863813700,27800,27800,27800,27800,0
|
|
20231026,175100,91863813700,27800,27800,27800,27800,0
|
|
20231026,175000,91863813700,27800,27800,27800,27800,0
|
|
20231026,174900,91863813700,27800,27800,27800,27800,0
|
|
20231026,174800,91863813700,27800,27800,27800,27800,0
|
|
20231026,174700,91863813700,27800,27800,27800,27800,0
|
|
20231026,174600,91863813700,27800,27800,27800,27800,0
|
|
20231026,174500,91863813700,27800,27800,27800,27800,0
|
|
20231026,174400,91863813700,27800,27800,27800,27800,0
|
|
20231026,174300,91863813700,27800,27800,27800,27800,0
|
|
20231026,174200,91863813700,27800,27800,27800,27800,0
|
|
20231026,174100,91863813700,27800,27800,27800,27800,0
|
|
20231026,174000,91863813700,27800,27800,27800,27800,0
|
|
20231026,173900,91863813700,27800,27800,27800,27800,0
|
|
20231026,173800,91863813700,27800,27800,27800,27800,0
|
|
20231026,173700,91863813700,27800,27800,27800,27800,0
|
|
20231026,173600,91863813700,27800,27800,27800,27800,0
|
|
20231026,173500,91863813700,27800,27800,27800,27800,0
|
|
20231026,173400,91863813700,27800,27800,27800,27800,0
|
|
20231026,173300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,173200,91863813700,27800,27800,27800,27800,0
|
|
20231026,173100,91863813700,27800,27800,27800,27800,0
|
|
20231026,173000,91863813700,27800,27800,27800,27800,0
|
|
20231026,172900,91863813700,27800,27800,27800,27800,0
|
|
20231026,172800,91863813700,27800,27800,27800,27800,0
|
|
20231026,172700,91863813700,27800,27800,27800,27800,0
|
|
20231026,172600,91863813700,27800,27800,27800,27800,0
|
|
20231026,172500,91863813700,27800,27800,27800,27800,0
|
|
20231026,172400,91863813700,27800,27800,27800,27800,0
|
|
20231026,172300,91863813700,27800,27800,27800,27800,0
|
|
20231026,172200,91863813700,27800,27800,27800,27800,0
|
|
20231026,172100,91863813700,27800,27800,27800,27800,0
|
|
20231026,172000,91863813700,27800,27800,27800,27800,0
|
|
20231026,171900,91863813700,27800,27800,27800,27800,0
|
|
20231026,171800,91863813700,27800,27800,27800,27800,0
|
|
20231026,171700,91863813700,27800,27800,27800,27800,0
|
|
20231026,171600,91863813700,27800,27800,27800,27800,0
|
|
20231026,171500,91863813700,27800,27800,27800,27800,0
|
|
20231026,171400,91863813700,27800,27800,27800,27800,0
|
|
20231026,171300,91863813700,27800,27800,27800,27800,0
|
|
20231026,171200,91863813700,27800,27800,27800,27800,0
|
|
20231026,171100,91863813700,27800,27800,27800,27800,0
|
|
20231026,171000,91863813700,27800,27800,27800,27800,0
|
|
20231026,170900,91863813700,27800,27800,27800,27800,0
|
|
20231026,170800,91863813700,27800,27800,27800,27800,0
|
|
20231026,170700,91863813700,27800,27800,27800,27800,0
|
|
20231026,170600,91863813700,27800,27800,27800,27800,0
|
|
20231026,170500,91863813700,27800,27800,27800,27800,0
|
|
20231026,170400,91863813700,27800,27800,27800,27800,0
|
|
20231026,170300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,170200,91863813700,27800,27800,27800,27800,0
|
|
20231026,170100,91863813700,27800,27800,27800,27800,0
|
|
20231026,170000,91863813700,27800,27800,27800,27800,0
|
|
20231026,165900,91863813700,27800,27800,27800,27800,0
|
|
20231026,165800,91863813700,27800,27800,27800,27800,0
|
|
20231026,165700,91863813700,27800,27800,27800,27800,0
|
|
20231026,165600,91863813700,27800,27800,27800,27800,0
|
|
20231026,165500,91863813700,27800,27800,27800,27800,0
|
|
20231026,165400,91863813700,27800,27800,27800,27800,0
|
|
20231026,165300,91863813700,27800,27800,27800,27800,0
|
|
20231026,165200,91863813700,27800,27800,27800,27800,0
|
|
20231026,165100,91863813700,27800,27800,27800,27800,0
|
|
20231026,165000,91863813700,27800,27800,27800,27800,0
|
|
20231026,164900,91863813700,27800,27800,27800,27800,0
|
|
20231026,164800,91863813700,27800,27800,27800,27800,0
|
|
20231026,164700,91863813700,27800,27800,27800,27800,0
|
|
20231026,164600,91863813700,27800,27800,27800,27800,0
|
|
20231026,164500,91863813700,27800,27800,27800,27800,0
|
|
20231026,164400,91863813700,27800,27800,27800,27800,0
|
|
20231026,164300,91863813700,27800,27800,27800,27800,0
|
|
20231026,164200,91863813700,27800,27800,27800,27800,0
|
|
20231026,164100,91863813700,27800,27800,27800,27800,0
|
|
20231026,164000,91863813700,27800,27800,27800,27800,0
|
|
20231026,163900,91863813700,27800,27800,27800,27800,0
|
|
20231026,163800,91863813700,27800,27800,27800,27800,0
|
|
20231026,163700,91863813700,27800,27800,27800,27800,0
|
|
20231026,163600,91863813700,27800,27800,27800,27800,0
|
|
20231026,163500,91863813700,27800,27800,27800,27800,0
|
|
20231026,163400,91863813700,27800,27800,27800,27800,0
|
|
20231026,163300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,163200,91863813700,27800,27800,27800,27800,0
|
|
20231026,163100,91863813700,27800,27800,27800,27800,0
|
|
20231026,163000,91863813700,27800,27800,27800,27800,0
|
|
20231026,162900,91863813700,27800,27800,27800,27800,0
|
|
20231026,162800,91863813700,27800,27800,27800,27800,0
|
|
20231026,162700,91863813700,27800,27800,27800,27800,0
|
|
20231026,162600,91863813700,27800,27800,27800,27800,0
|
|
20231026,162500,91863813700,27800,27800,27800,27800,0
|
|
20231026,162400,91863813700,27800,27800,27800,27800,0
|
|
20231026,162300,91863813700,27800,27800,27800,27800,0
|
|
20231026,162200,91863813700,27800,27800,27800,27800,0
|
|
20231026,162100,91863813700,27800,27800,27800,27800,0
|
|
20231026,162000,91863813700,27800,27800,27800,27800,0
|
|
20231026,161900,91863813700,27800,27800,27800,27800,0
|
|
20231026,161800,91863813700,27800,27800,27800,27800,0
|
|
20231026,161700,91863813700,27800,27800,27800,27800,0
|
|
20231026,161600,91863813700,27800,27800,27800,27800,0
|
|
20231026,161500,91863813700,27800,27800,27800,27800,0
|
|
20231026,161400,91863813700,27800,27800,27800,27800,0
|
|
20231026,161300,91863813700,27800,27800,27800,27800,0
|
|
20231026,161200,91863813700,27800,27800,27800,27800,0
|
|
20231026,161100,91863813700,27800,27800,27800,27800,0
|
|
20231026,161000,91863813700,27800,27800,27800,27800,0
|
|
20231026,160900,91863813700,27800,27800,27800,27800,0
|
|
20231026,160800,91863813700,27800,27800,27800,27800,0
|
|
20231026,160700,91863813700,27800,27800,27800,27800,0
|
|
20231026,160600,91863813700,27800,27800,27800,27800,0
|
|
20231026,160500,91863813700,27800,27800,27800,27800,0
|
|
20231026,160400,91863813700,27800,27800,27800,27800,0
|
|
20231026,160300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,160200,91863813700,27800,27800,27800,27800,0
|
|
20231026,160100,91863813700,27800,27800,27800,27800,0
|
|
20231026,160000,91863813700,27800,27800,27800,27800,0
|
|
20231026,155900,91863813700,27800,27800,27800,27800,0
|
|
20231026,155800,91863813700,27800,27800,27800,27800,0
|
|
20231026,155700,91863813700,27800,27800,27800,27800,0
|
|
20231026,155600,91863813700,27800,27800,27800,27800,0
|
|
20231026,155500,91863813700,27800,27800,27800,27800,0
|
|
20231026,155400,91863813700,27800,27800,27800,27800,0
|
|
20231026,155300,91863813700,27800,27800,27800,27800,0
|
|
20231026,155200,91863813700,27800,27800,27800,27800,0
|
|
20231026,155100,91863813700,27800,27800,27800,27800,0
|
|
20231026,155000,91863813700,27800,27800,27800,27800,0
|
|
20231026,154900,91863813700,27800,27800,27800,27800,0
|
|
20231026,154800,91863813700,27800,27800,27800,27800,0
|
|
20231026,154700,91863813700,27800,27800,27800,27800,0
|
|
20231026,154600,91863813700,27800,27800,27800,27800,0
|
|
20231026,154500,91863813700,27800,27800,27800,27800,0
|
|
20231026,154400,91863813700,27800,27800,27800,27800,0
|
|
20231026,154300,91863813700,27800,27800,27800,27800,0
|
|
20231026,154200,91863813700,27800,27800,27800,27800,0
|
|
20231026,154100,91863813700,27800,27800,27800,27800,0
|
|
20231026,154000,91863813700,27800,27800,27800,27800,0
|
|
20231026,153900,91863813700,27800,27800,27800,27800,0
|
|
20231026,153800,91863813700,27800,27800,27800,27800,0
|
|
20231026,153700,91863813700,27800,27800,27800,27800,0
|
|
20231026,153600,91863813700,27800,27800,27800,27800,0
|
|
20231026,153500,91863813700,27800,27800,27800,27800,0
|
|
20231026,153400,91863813700,27800,27800,27800,27800,0
|
|
20231026,153300,91863813700,27800,27800,27800,27800,77642
|
|
20231026,153200,91863813700,27800,27800,27800,27800,0
|
|
20231026,153100,91863813700,27800,27800,27800,27800,0
|
|
20231026,153000,91863813700,27800,27800,27800,27800,77642
|
|
20231026,152900,89705366100,28100,28100,28100,28100,0
|
|
20231026,152800,89705366100,28100,28100,28100,28100,0
|
|
20231026,152700,89705366100,28100,28100,28100,28100,0
|
|
20231026,152600,89705366100,28100,28100,28100,28100,0
|
|
20231026,152500,89705366100,28100,28100,28100,28100,0
|
|
20231026,152400,89705366100,28100,28100,28100,28100,0
|
|
20231026,152300,89705366100,28100,28100,28100,28100,0
|
|
20231026,152200,89705366100,28100,28100,28100,28100,0
|
|
20231026,152100,89705366100,28100,28100,28100,28100,0
|
|
20231026,152000,89705366100,28100,28100,28100,28100,0
|
|
20231026,151900,89705366100,28100,28150,28150,28050,15979
|
|
20231026,151800,89256298750,28100,28100,28150,28050,14196
|
|
20231026,151700,88857349900,28100,28150,28150,28050,12192
|
|
20231026,151600,88514668600,28150,28100,28150,28050,9449
|
|
20231026,151500,88249223550,28100,28100,28100,28050,7945
|
|
20231026,151400,88025975200,28100,28150,28150,28050,13179
|
|
20231026,151300,87655416150,28150,28150,28150,28100,6104
|
|
20231026,151200,87483649350,28150,28100,28150,28050,11444
|
|
20231026,151100,87161942500,28100,28100,28100,28050,10799
|
|
20231026,151000,86858737050,28100,28100,28100,28050,4088
|
|
20231026,150900,86743946250,28100,28000,28100,27950,8811
|
|
20231026,150800,86496952450,28000,28000,28000,27950,4204
|
|
20231026,150700,86379266500,27950,27950,28000,27900,7069
|
|
20231026,150600,86181694150,27900,27900,27950,27900,4483
|
|
20231026,150500,86056502900,27950,27950,27950,27850,6776
|
|
20231026,150400,85867466500,27900,28000,28000,27850,7913
|
|
20231026,150300,85646328850,28000,28000,28000,27950,7751
|
|
20231026,150200,85429602400,27950,27950,28000,27900,10221
|
|
20231026,150100,85144053200,27950,28100,28100,27900,17183
|
|
20231026,150000,84662814800,28100,28100,28100,28000,11087
|
|
20231026,145900,84351827950,28100,28100,28150,28050,3850
|
|
20231026,145800,84243636500,28100,28050,28150,28050,5066
|
|
20231026,145700,84101348900,28000,28250,28250,28000,27701
|
|
20231026,145600,83321247850,28250,28200,28250,28200,6564
|
|
20231026,145500,83135908200,28250,28200,28250,28150,7834
|
|
20231026,145400,82915089500,28150,28150,28200,28100,5959
|
|
20231026,145300,82747349550,28200,28250,28250,28100,13735
|
|
20231026,145200,82360270000,28250,28250,28250,28150,12681
|
|
20231026,145100,82002589750,28250,28250,28300,28200,17007
|
|
20231026,145000,81522329200,28200,28150,28300,28100,34428
|
|
20231026,144900,80551407700,28150,28100,28150,28050,10885
|
|
20231026,144800,80245518200,28100,28050,28100,28000,5713
|
|
20231026,144700,80085125950,28050,28050,28100,28000,9503
|
|
20231026,144600,79818554650,28050,28000,28050,27950,9107
|
|
20231026,144500,79563410950,28000,28050,28050,27950,6647
|
|
20231026,144400,79377190300,28050,28050,28050,28000,3541
|
|
20231026,144300,79277989250,28050,28050,28050,28000,4832
|
|
20231026,144200,79142631550,28050,28000,28050,28000,3096
|
|
20231026,144100,79055795700,28000,28000,28050,27950,5336
|
|
20231026,144000,78906289200,28000,28050,28050,28000,6502
|
|
20231026,143900,78724067050,28050,28050,28050,27950,9253
|
|
20231026,143800,78464964600,28050,27950,28050,27950,11501
|
|
20231026,143700,78143154700,27900,27900,27950,27850,2973
|
|
20231026,143600,78060164550,27900,27900,27950,27800,5678
|
|
20231026,143500,77901990800,27900,27850,27950,27850,5165
|
|
20231026,143400,77757868150,27850,27900,27900,27850,6520
|
|
20231026,143300,77576090000,27850,27700,27900,27650,12773
|
|
20231026,143200,77221675700,27650,27600,27700,27600,4741
|
|
20231026,143100,77090601600,27600,27650,27700,27600,29561
|
|
20231026,143000,76274049550,27700,27750,27750,27650,3879
|
|
20231026,142900,76166602600,27750,27750,27800,27700,3257
|
|
20231026,142800,76076213700,27750,27700,27750,27700,4800
|
|
20231026,142700,75943059250,27750,27750,27750,27700,4465
|
|
20231026,142600,75819360650,27700,27700,27750,27700,1318
|
|
20231026,142500,75782842500,27750,27750,27750,27700,2847
|
|
20231026,142400,75703953550,27750,27800,27800,27700,867
|
|
20231026,142300,75679921900,27800,27800,27800,27700,7136
|
|
20231026,142200,75482108400,27750,27750,27800,27700,9812
|
|
20231026,142100,75209875800,27750,27750,27750,27650,8628
|
|
20231026,142000,74970990200,27750,27750,27800,27700,1321
|
|
20231026,141900,74934343700,27750,27750,27800,27750,4351
|
|
20231026,141800,74813570400,27750,27750,27800,27650,10679
|
|
20231026,141700,74517733400,27750,27800,27800,27700,5400
|
|
20231026,141600,74367806950,27850,27850,27850,27800,2338
|
|
20231026,141500,74302773600,27900,27800,27900,27800,3171
|
|
20231026,141400,74214376100,27900,27850,27900,27800,4765
|
|
20231026,141300,74081654050,27850,27850,27900,27800,2609
|
|
20231026,141200,74008992050,27850,27850,27900,27800,2136
|
|
20231026,141100,73949534600,27850,27850,27900,27850,1231
|
|
20231026,141000,73915247350,27900,27850,27950,27850,3526
|
|
20231026,140900,73816804150,27900,27850,27950,27800,5169
|
|
20231026,140800,73672751400,27900,27950,28000,27850,7539
|
|
20231026,140700,73462354850,28000,27950,28000,27950,2279
|
|
20231026,140600,73398641650,27950,27900,28000,27900,4842
|
|
20231026,140500,73263316300,27950,27950,27950,27850,4598
|
|
20231026,140400,73134955300,28000,27950,28000,27950,3201
|
|
20231026,140300,73045472800,27950,27950,28050,27900,13024
|
|
20231026,140200,72681041050,27950,27900,27950,27850,2245
|
|
20231026,140100,72618407500,27850,27850,27850,27800,3041
|
|
20231026,140000,72533738700,27900,27750,27900,27750,7421
|
|
20231026,135900,72327312950,27800,27800,27850,27750,1229
|
|
20231026,135800,72293147650,27800,27850,27850,27800,2657
|
|
20231026,135700,72219281400,27800,27850,27850,27800,1436
|
|
20231026,135600,72179332400,27850,27800,27850,27800,417
|
|
20231026,135500,72167735500,27800,27800,27850,27750,1625
|
|
20231026,135400,72122508250,27750,27700,27850,27700,6845
|
|
20231026,135300,71932543550,27750,27600,27750,27600,12354
|
|
20231026,135200,71591106950,27650,27750,27800,27600,32028
|
|
20231026,135100,70704645300,27750,27800,27800,27750,6483
|
|
20231026,135000,70524599900,27800,27800,27850,27750,8326
|
|
20231026,134900,70293132100,27800,27850,27900,27800,4809
|
|
20231026,134800,70159241650,27900,27850,27900,27850,984
|
|
20231026,134700,70131820400,27850,27800,27850,27800,1817
|
|
20231026,134600,70081240200,27800,27950,27950,27800,6819
|
|
20231026,134500,69891396200,27950,28000,28000,27900,3350
|
|
20231026,134400,69797837450,27950,28000,28000,27950,1244
|
|
20231026,134300,69763041600,27950,27900,28000,27900,4540
|
|
20231026,134200,69636148500,27900,27950,27950,27900,2239
|
|
20231026,134100,69573585450,27950,27950,28000,27900,2815
|
|
20231026,134000,69494932750,28000,27950,28000,27900,2849
|
|
20231026,133900,69415323200,27950,27950,28000,27900,2449
|
|
20231026,133800,69346916700,28000,28050,28050,27950,2641
|
|
20231026,133700,69273040050,28050,28100,28150,28000,7194
|
|
20231026,133600,69070987900,28100,28050,28100,28000,2706
|
|
20231026,133500,68995058550,28050,28000,28050,28000,2924
|
|
20231026,133400,68913125850,28000,28050,28050,28000,1548
|
|
20231026,133300,68869745650,28050,28000,28050,28000,803
|
|
20231026,133200,68847257550,28000,28000,28050,27950,1886
|
|
20231026,133100,68794456450,28000,27900,28000,27900,3420
|
|
20231026,133000,68698793350,27900,27900,27950,27850,4108
|
|
20231026,132900,68584289450,27850,27900,27950,27800,9597
|
|
20231026,132800,68316914750,27950,27900,27950,27850,1767
|
|
20231026,132700,68267612700,27900,27900,27900,27850,1219
|
|
20231026,132600,68233615650,27900,27850,27900,27850,1424
|
|
20231026,132500,68193895450,27900,27950,28000,27900,5427
|
|
20231026,132400,68042313950,27900,28000,28000,27900,2957
|
|
20231026,132300,67959657500,28000,27950,28000,27900,6066
|
|
20231026,132200,67790011700,27900,27950,27950,27900,465
|
|
20231026,132100,67777035100,27900,27900,27950,27850,1217
|
|
20231026,132000,67743070950,27950,27850,27950,27800,8836
|
|
20231026,131900,67496807900,27900,27850,27900,27800,1250
|
|
20231026,131800,67462008750,27850,27900,27900,27800,2048
|
|
20231026,131700,67404936150,27850,27850,27900,27800,2701
|
|
20231026,131600,67329782700,27850,27800,27900,27750,10034
|
|
20231026,131500,67050502250,27800,27950,27950,27750,14253
|
|
20231026,131400,66653799250,27950,27950,27950,27900,1157
|
|
20231026,131300,66621463650,27950,27950,27950,27900,5529
|
|
20231026,131200,66467152350,27950,27950,28000,27900,5755
|
|
20231026,131100,66306301600,27950,27950,28000,27950,2517
|
|
20231026,131000,66235927000,28000,27950,28000,27900,1004
|
|
20231026,130900,66207861700,27950,27950,27950,27900,2324
|
|
20231026,130800,66142922800,27950,27900,27950,27900,307
|
|
20231026,130700,66134345950,27900,27900,27950,27850,2089
|
|
20231026,130600,66076088900,27900,27900,27950,27900,1870
|
|
20231026,130500,66023915000,27950,27900,27950,27850,5940
|
|
20231026,130400,65858356800,27900,27850,27900,27850,1856
|
|
20231026,130300,65806589200,27850,27950,27950,27850,2770
|
|
20231026,130200,65729308100,27900,28000,28000,27900,7095
|
|
20231026,130100,65531068700,28000,27950,28000,27900,2593
|
|
20231026,130000,65458577650,27950,27950,27950,27900,1415
|
|
20231026,125900,65419061900,27900,27900,27950,27800,9429
|
|
20231026,125800,65156174750,27900,27900,27900,27800,6005
|
|
20231026,125700,64988995200,27850,27850,27900,27850,4046
|
|
20231026,125600,64876304050,27900,27950,28000,27900,10082
|
|
20231026,125500,64594810750,28000,28050,28050,27950,10654
|
|
20231026,125400,64296476550,28100,28150,28150,28050,1015
|
|
20231026,125300,64267987500,28150,28150,28150,28050,9915
|
|
20231026,125200,63989450950,28150,28150,28200,28100,2856
|
|
20231026,125100,63909058700,28150,28200,28200,28150,1009
|
|
20231026,125000,63880651050,28200,28100,28200,28100,1604
|
|
20231026,124900,63835498600,28150,28100,28150,28100,710
|
|
20231026,124800,63815531700,28150,28100,28150,28050,1937
|
|
20231026,124700,63761148600,28100,28000,28150,28000,7430
|
|
20231026,124600,63552580750,28000,28050,28050,28000,5007
|
|
20231026,124500,63412162450,28050,28150,28150,28050,4181
|
|
20231026,124400,63294716650,28100,28150,28150,28100,1494
|
|
20231026,124300,63252704100,28150,28250,28250,28150,5841
|
|
20231026,124200,63088119450,28250,28300,28350,28200,5617
|
|
20231026,124100,62929380900,28300,28300,28350,28300,4224
|
|
20231026,124000,62809731150,28350,28300,28350,28300,2716
|
|
20231026,123900,62732844350,28350,28400,28400,28300,11267
|
|
20231026,123800,62413342200,28350,28350,28400,28350,5056
|
|
20231026,123700,62269805900,28400,28350,28400,28350,12468
|
|
20231026,123600,61916212650,28350,28300,28350,28300,1627
|
|
20231026,123500,61870125250,28300,28250,28350,28250,8500
|
|
20231026,123400,61629723500,28250,28200,28300,28200,2224
|
|
20231026,123300,61566877350,28200,28250,28300,28200,7774
|
|
20231026,123200,61347291850,28300,28300,28350,28250,12331
|
|
20231026,123100,60998294600,28250,28200,28300,28200,3297
|
|
20231026,123000,60905150350,28250,28300,28350,28250,10037
|
|
20231026,122900,60621322550,28300,28350,28350,28250,12015
|
|
20231026,122800,60281026300,28350,28300,28350,28300,13549
|
|
20231026,122700,59897293500,28300,28250,28300,28250,10476
|
|
20231026,122600,59601233250,28200,28150,28250,28100,12167
|
|
20231026,122500,59258500650,28150,28100,28150,28100,455
|
|
20231026,122400,59245704800,28150,28150,28150,28100,1591
|
|
20231026,122300,59200963750,28100,28100,28100,28050,3284
|
|
20231026,122200,59108686850,28100,28100,28100,28050,1023
|
|
20231026,122100,59079950800,28050,28050,28100,28000,3770
|
|
20231026,122000,58974245300,28050,28050,28100,28000,3451
|
|
20231026,121900,58877440950,28050,28100,28100,28050,2055
|
|
20231026,121800,58819780950,28050,28100,28100,28050,2647
|
|
20231026,121700,58745444850,28100,28150,28150,28100,5162
|
|
20231026,121600,58600350200,28150,28150,28150,28100,3340
|
|
20231026,121500,58506341900,28150,28200,28200,28100,4725
|
|
20231026,121400,58373352300,28150,28200,28250,28150,4654
|
|
20231026,121300,58242174250,28200,28150,28200,28100,10638
|
|
20231026,121200,57942443150,28150,28200,28200,28100,3140
|
|
20231026,121100,57854065650,28150,28150,28200,28100,2371
|
|
20231026,121000,57787282550,28150,28050,28150,28050,5727
|
|
20231026,120900,57626183150,28100,28050,28100,28050,1194
|
|
20231026,120800,57592686700,28050,28100,28100,28050,2309
|
|
20231026,120700,57527885600,28050,28050,28100,28050,1168
|
|
20231026,120600,57495117000,28050,28050,28100,28000,2280
|
|
20231026,120500,57431168800,28050,27950,28050,27900,5301
|
|
20231026,120400,57282822000,27900,27950,27950,27900,1206
|
|
20231026,120300,57249140400,28000,27900,28000,27900,2308
|
|
20231026,120200,57184689150,27950,27900,28000,27900,1603
|
|
20231026,120100,57139880450,27900,27950,28000,27900,3655
|
|
20231026,120000,57037677550,28000,28000,28050,27950,7773
|
|
20231026,115900,56820100300,28050,28050,28100,28000,2232
|
|
20231026,115800,56757474250,28050,28100,28100,28050,892
|
|
20231026,115700,56732439500,28100,28100,28100,28050,1616
|
|
20231026,115600,56687039200,28050,28100,28100,28050,1211
|
|
20231026,115500,56653026500,28100,28050,28100,28050,5080
|
|
20231026,115400,56510527900,28100,28150,28150,28050,8099
|
|
20231026,115300,56282939300,28150,28200,28200,28100,5282
|
|
20231026,115200,56134186650,28200,28150,28200,28150,2176
|
|
20231026,115100,56072895400,28150,28100,28200,28050,10854
|
|
20231026,115000,55767544550,28050,28050,28150,28050,7865
|
|
20231026,114900,55546565100,28100,28100,28150,28100,7106
|
|
20231026,114800,55346700650,28100,28100,28150,28100,6256
|
|
20231026,114700,55170658700,28100,28100,28150,28100,4401
|
|
20231026,114600,55046963500,28100,28050,28150,28050,6280
|
|
20231026,114500,54870504550,28100,28050,28100,28000,9623
|
|
20231026,114400,54600556500,28150,27950,28150,27950,11863
|
|
20231026,114300,54267696900,27950,28000,28000,27950,963
|
|
20231026,114200,54240743050,27950,27950,28000,27900,2693
|
|
20231026,114100,54165503650,27950,27900,27950,27850,1721
|
|
20231026,114000,54117514400,27900,27850,27950,27850,3353
|
|
20231026,113900,54023880550,27900,27850,27900,27850,2342
|
|
20231026,113800,53958576200,27850,27850,27900,27800,1218
|
|
20231026,113700,53924651450,27800,27800,27900,27800,3016
|
|
20231026,113600,53840729850,27800,27800,27850,27750,1720
|
|
20231026,113500,53792902350,27800,27800,27800,27750,1441
|
|
20231026,113400,53752858000,27800,27700,27850,27700,5269
|
|
20231026,113300,53606640900,27750,27600,27750,27600,5697
|
|
20231026,113200,53448952450,27600,27700,27750,27600,12686
|
|
20231026,113100,53098007050,27700,27700,27750,27700,4101
|
|
20231026,113000,52984407350,27750,27750,27800,27700,7978
|
|
20231026,112900,52763291800,27750,27800,27800,27750,4949
|
|
20231026,112800,52625932300,27750,27850,27850,27750,8192
|
|
20231026,112700,52398260700,27800,27850,27850,27800,1703
|
|
20231026,112600,52350869950,27850,27850,27900,27800,1399
|
|
20231026,112500,52311897000,27850,27900,27900,27850,5219
|
|
20231026,112400,52166526050,27900,27850,27900,27800,4617
|
|
20231026,112300,52037962300,27800,27850,27850,27800,6493
|
|
20231026,112200,51857409600,27850,27900,27900,27850,6168
|
|
20231026,112100,51685622100,27850,27900,27900,27850,1121
|
|
20231026,112000,51654379750,27850,28000,28000,27850,1654
|
|
20231026,111900,51608219100,27950,27900,28000,27900,5427
|
|
20231026,111800,51456552850,27950,27950,27950,27900,1470
|
|
20231026,111700,51415539500,27900,27850,27950,27800,4284
|
|
20231026,111600,51296120550,27900,27900,27900,27850,975
|
|
20231026,111500,51268926350,27900,27800,27900,27750,9069
|
|
20231026,111400,51016736050,27850,27950,27950,27800,3644
|
|
20231026,111300,50915221100,27900,27900,27900,27850,2333
|
|
20231026,111200,50850156550,27900,27800,27900,27800,3919
|
|
20231026,111100,50741016800,27850,27950,27950,27800,7464
|
|
20231026,111000,50533042600,27950,27900,28000,27900,3710
|
|
20231026,110900,50429433350,27950,27950,28000,27850,1910
|
|
20231026,110800,50376129100,27950,27900,27950,27850,3587
|
|
20231026,110700,50276049000,27850,27850,27900,27800,2865
|
|
20231026,110600,50196257500,27850,27850,27900,27850,5675
|
|
20231026,110500,50038157450,27850,27850,27950,27850,2376
|
|
20231026,110400,49971953200,27900,27950,28000,27900,7000
|
|
20231026,110300,49776561050,28000,27950,28000,27900,2506
|
|
20231026,110200,49706516500,27950,28000,28050,27900,3741
|
|
20231026,110100,49601892750,28050,27900,28050,27900,9042
|
|
20231026,110000,49348893500,27950,27900,27950,27850,2409
|
|
20231026,105900,49281678750,27950,27850,27950,27850,4209
|
|
20231026,105800,49164230450,27900,27850,27950,27800,5783
|
|
20231026,105700,49003068750,27800,27850,27900,27800,3291
|
|
20231026,105600,48911538100,27850,27900,27950,27800,23722
|
|
20231026,105500,48251112550,27900,27950,27950,27900,3677
|
|
20231026,105400,48148485550,27950,27950,27950,27900,4571
|
|
20231026,105300,48020853450,27900,28000,28000,27900,9163
|
|
20231026,105200,47764774900,27950,28200,28200,27950,23518
|
|
20231026,105100,47104632650,28150,28100,28200,28100,5008
|
|
20231026,105000,46963674950,28100,28300,28300,28100,23051
|
|
20231026,104900,46314023300,28250,28300,28350,28250,4233
|
|
20231026,104800,46194316700,28350,28400,28450,28300,29156
|
|
20231026,104700,45367212800,28400,28350,28400,28300,32410
|
|
20231026,104600,44448224150,28350,28300,28350,28150,24471
|
|
20231026,104500,43756312300,28300,28200,28300,28100,16581
|
|
20231026,104400,43288622100,28200,28100,28200,28050,10888
|
|
20231026,104300,42982338750,28100,28150,28200,28050,11761
|
|
20231026,104200,42651626650,28200,28050,28200,28050,14569
|
|
20231026,104100,42241815300,28050,28050,28050,28000,3844
|
|
20231026,104000,42134016050,28050,28050,28100,28000,8089
|
|
20231026,103900,41907250950,28050,28100,28100,28000,12253
|
|
20231026,103800,41563532600,28100,28050,28100,28050,12634
|
|
20231026,103700,41208882300,28050,28000,28050,27950,7968
|
|
20231026,103600,40985722550,28000,27850,28000,27850,4225
|
|
20231026,103500,40867729500,27850,27800,27900,27750,2123
|
|
20231026,103400,40808644700,27800,27700,27800,27700,1482
|
|
20231026,103300,40767487100,27700,27750,27800,27700,1852
|
|
20231026,103200,40716093650,27800,27650,27800,27650,3508
|
|
20231026,103100,40618872850,27650,27650,27700,27650,1715
|
|
20231026,103000,40571415950,27700,27700,27750,27650,6468
|
|
20231026,102900,40392253200,27750,27800,27800,27700,6186
|
|
20231026,102800,40220616250,27800,27800,27850,27750,3651
|
|
20231026,102700,40119096500,27800,27750,27850,27750,1973
|
|
20231026,102600,40064241450,27750,27800,27850,27750,3682
|
|
20231026,102500,39961880700,27850,27850,27850,27800,1350
|
|
20231026,102400,39924291100,27850,27950,27950,27850,2468
|
|
20231026,102300,39855530750,27900,27950,27950,27850,2335
|
|
20231026,102200,39790404100,27950,27850,27950,27800,4057
|
|
20231026,102100,39677378400,27800,27900,27900,27800,6924
|
|
20231026,102000,39484667100,27900,27850,27950,27800,8514
|
|
20231026,101900,39247308450,27850,27800,27850,27750,6575
|
|
20231026,101800,39064522300,27750,27700,27850,27650,4722
|
|
20231026,101700,38933557550,27700,27800,27800,27700,3780
|
|
20231026,101600,38828780200,27800,27850,27900,27700,9721
|
|
20231026,101500,38558365800,27850,27800,27850,27750,3599
|
|
20231026,101400,38458307300,27800,27600,27800,27600,10318
|
|
20231026,101300,38172928650,27650,27700,27700,27600,7158
|
|
20231026,101200,37975017200,27700,27700,27700,27650,2628
|
|
20231026,101100,37902332900,27650,27700,27750,27650,4708
|
|
20231026,101000,37771975700,27700,27750,27750,27700,2096
|
|
20231026,100900,37713887300,27750,27750,27750,27700,2925
|
|
20231026,100800,37632809650,27750,27850,27850,27700,9013
|
|
20231026,100700,37382454950,27850,27700,27850,27700,12319
|
|
20231026,100600,37040606900,27750,27850,27900,27700,21270
|
|
20231026,100500,36449263400,27850,27950,28000,27850,8107
|
|
20231026,100400,36222995350,27950,28050,28100,27900,11348
|
|
20231026,100300,35905177700,28050,28050,28100,28000,9286
|
|
20231026,100200,35644741650,28100,27900,28100,27850,11250
|
|
20231026,100100,35329719400,27850,27950,27950,27850,5634
|
|
20231026,100000,35172485100,27950,27950,27950,27900,4914
|
|
20231026,095900,35035157300,27950,27850,27950,27800,5435
|
|
20231026,095800,34883587600,27800,27900,27900,27800,8308
|
|
20231026,095700,34652243050,27900,27900,27950,27850,5805
|
|
20231026,095600,34490471700,27900,28050,28050,27900,12213
|
|
20231026,095500,34149215550,28000,28200,28200,28000,28848
|
|
20231026,095400,33338278250,28200,28050,28200,28000,16053
|
|
20231026,095300,32887129650,28000,28050,28100,27950,13161
|
|
20231026,095200,32518425500,28050,27950,28100,27900,16709
|
|
20231026,095100,32050679700,28000,28050,28200,27950,57645
|
|
20231026,095000,30431825850,28050,27750,28050,27750,52364
|
|
20231026,094900,28969522650,27800,27800,27850,27700,16264
|
|
20231026,094800,28517941150,27800,27700,27800,27650,16845
|
|
20231026,094700,28050729150,27650,27650,27700,27650,2614
|
|
20231026,094600,27978412350,27650,27700,27700,27600,4238
|
|
20231026,094500,27861228300,27650,27650,27700,27600,8198
|
|
20231026,094400,27634492500,27700,27550,27700,27550,19697
|
|
20231026,094300,27089975250,27550,27500,27600,27500,3781
|
|
20231026,094200,26985811900,27500,27550,27600,27500,6158
|
|
20231026,094100,26816033800,27550,27450,27600,27450,13325
|
|
20231026,094000,26449371350,27450,27500,27550,27400,5974
|
|
20231026,093900,26285240700,27550,27500,27650,27500,19408
|
|
20231026,093800,25750469100,27550,27350,27550,27350,15751
|
|
20231026,093700,25318238250,27350,27200,27400,27100,17295
|
|
20231026,093600,24847923600,27150,27300,27300,27150,11419
|
|
20231026,093500,24537335700,27300,27150,27350,27150,13808
|
|
20231026,093400,24161217550,27200,27150,27250,27150,17822
|
|
20231026,093300,23676893600,27150,27350,27400,27150,33314
|
|
20231026,093200,22767845750,27350,27400,27500,27350,10624
|
|
20231026,093100,22476913200,27400,27550,27600,27400,16137
|
|
20231026,093000,22032790300,27550,27600,27650,27550,8536
|
|
20231026,092900,21797215200,27600,27600,27650,27550,7885
|
|
20231026,092800,21579730600,27650,27550,27650,27500,3900
|
|
20231026,092700,21472126650,27550,27500,27600,27400,10813
|
|
20231026,092600,21174694600,27500,27500,27500,27350,16681
|
|
20231026,092500,20716993850,27500,27650,27650,27450,10483
|
|
20231026,092400,20428269900,27650,27700,27700,27600,15091
|
|
20231026,092300,20011058450,27700,27750,27750,27650,8593
|
|
20231026,092200,19773111800,27700,27700,27750,27650,10518
|
|
20231026,092100,19481781850,27700,27600,27700,27550,12354
|
|
20231026,092000,19140350850,27600,27450,27650,27450,26125
|
|
20231026,091900,18420889200,27450,27350,27500,27250,9687
|
|
20231026,091800,18155636250,27300,27400,27400,27300,15588
|
|
20231026,091700,17729727650,27350,27350,27450,27300,11379
|
|
20231026,091600,17418312350,27350,27400,27500,27300,15137
|
|
20231026,091500,17003800650,27400,27550,27550,27350,25185
|
|
20231026,091400,16312044600,27550,27550,27600,27500,15022
|
|
20231026,091300,15898224750,27550,27400,27550,27400,21099
|
|
20231026,091200,15318614100,27300,27450,27500,27300,15685
|
|
20231026,091100,14888713000,27450,27300,27500,27250,20676
|
|
20231026,091000,14321900100,27350,27550,27600,27300,27634
|
|
20231026,090900,13562918400,27550,27450,27600,27400,38436
|
|
20231026,090800,12505468950,27450,27450,27500,27300,31341
|
|
20231026,090700,11646602600,27450,27250,27500,27250,32048
|
|
20231026,090600,10768910700,27300,27100,27300,27050,31892
|
|
20231026,090500,9902944350,27100,27050,27150,27000,25350
|
|
20231026,090400,9216037200,27050,27000,27200,26900,41860
|
|
20231026,090300,8086190150,27100,27200,27200,27000,36143
|
|
20231026,090200,7107000650,27200,27050,27300,27000,56916
|
|
20231026,090100,5562493200,27050,26850,27050,26750,37854
|
|
20231026,090000,4543461800,26900,26850,26900,26550,169399
|