657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,195300,57796885300,54400,54400,54400,54400,0
|
|
20231025,195200,57796885300,54400,54400,54400,54400,0
|
|
20231025,195100,57796885300,54400,54400,54400,54400,0
|
|
20231025,195000,57796885300,54400,54400,54400,54400,0
|
|
20231025,194900,57796885300,54400,54400,54400,54400,0
|
|
20231025,194800,57796885300,54400,54400,54400,54400,0
|
|
20231025,194700,57796885300,54400,54400,54400,54400,0
|
|
20231025,194600,57796885300,54400,54400,54400,54400,0
|
|
20231025,194500,57796885300,54400,54400,54400,54400,0
|
|
20231025,194400,57796885300,54400,54400,54400,54400,0
|
|
20231025,194300,57796885300,54400,54400,54400,54400,0
|
|
20231025,194200,57796885300,54400,54400,54400,54400,0
|
|
20231025,194100,57796885300,54400,54400,54400,54400,0
|
|
20231025,194000,57796885300,54400,54400,54400,54400,0
|
|
20231025,193900,57796885300,54400,54400,54400,54400,0
|
|
20231025,193800,57796885300,54400,54400,54400,54400,0
|
|
20231025,193700,57796885300,54400,54400,54400,54400,0
|
|
20231025,193600,57796885300,54400,54400,54400,54400,0
|
|
20231025,193500,57796885300,54400,54400,54400,54400,0
|
|
20231025,193400,57796885300,54400,54400,54400,54400,0
|
|
20231025,193300,57796885300,54400,54400,54400,54400,0
|
|
20231025,193200,57796885300,54400,54400,54400,54400,0
|
|
20231025,193100,57796885300,54400,54400,54400,54400,0
|
|
20231025,193000,57796885300,54400,54400,54400,54400,0
|
|
20231025,192900,57796885300,54400,54400,54400,54400,0
|
|
20231025,192800,57796885300,54400,54400,54400,54400,0
|
|
20231025,192700,57796885300,54400,54400,54400,54400,0
|
|
20231025,192600,57796885300,54400,54400,54400,54400,0
|
|
20231025,192500,57796885300,54400,54400,54400,54400,0
|
|
20231025,192400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,192300,57796885300,54400,54400,54400,54400,0
|
|
20231025,192200,57796885300,54400,54400,54400,54400,0
|
|
20231025,192100,57796885300,54400,54400,54400,54400,0
|
|
20231025,192000,57796885300,54400,54400,54400,54400,0
|
|
20231025,191900,57796885300,54400,54400,54400,54400,0
|
|
20231025,191800,57796885300,54400,54400,54400,54400,0
|
|
20231025,191700,57796885300,54400,54400,54400,54400,0
|
|
20231025,191600,57796885300,54400,54400,54400,54400,0
|
|
20231025,191500,57796885300,54400,54400,54400,54400,0
|
|
20231025,191400,57796885300,54400,54400,54400,54400,0
|
|
20231025,191300,57796885300,54400,54400,54400,54400,0
|
|
20231025,191200,57796885300,54400,54400,54400,54400,0
|
|
20231025,191100,57796885300,54400,54400,54400,54400,0
|
|
20231025,191000,57796885300,54400,54400,54400,54400,0
|
|
20231025,190900,57796885300,54400,54400,54400,54400,0
|
|
20231025,190800,57796885300,54400,54400,54400,54400,0
|
|
20231025,190700,57796885300,54400,54400,54400,54400,0
|
|
20231025,190600,57796885300,54400,54400,54400,54400,0
|
|
20231025,190500,57796885300,54400,54400,54400,54400,0
|
|
20231025,190400,57796885300,54400,54400,54400,54400,0
|
|
20231025,190300,57796885300,54400,54400,54400,54400,0
|
|
20231025,190200,57796885300,54400,54400,54400,54400,0
|
|
20231025,190100,57796885300,54400,54400,54400,54400,0
|
|
20231025,190000,57796885300,54400,54400,54400,54400,0
|
|
20231025,185900,57796885300,54400,54400,54400,54400,0
|
|
20231025,185800,57796885300,54400,54400,54400,54400,0
|
|
20231025,185700,57796885300,54400,54400,54400,54400,0
|
|
20231025,185600,57796885300,54400,54400,54400,54400,0
|
|
20231025,185500,57796885300,54400,54400,54400,54400,0
|
|
20231025,185400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,185300,57796885300,54400,54400,54400,54400,0
|
|
20231025,185200,57796885300,54400,54400,54400,54400,0
|
|
20231025,185100,57796885300,54400,54400,54400,54400,0
|
|
20231025,185000,57796885300,54400,54400,54400,54400,0
|
|
20231025,184900,57796885300,54400,54400,54400,54400,0
|
|
20231025,184800,57796885300,54400,54400,54400,54400,0
|
|
20231025,184700,57796885300,54400,54400,54400,54400,0
|
|
20231025,184600,57796885300,54400,54400,54400,54400,0
|
|
20231025,184500,57796885300,54400,54400,54400,54400,0
|
|
20231025,184400,57796885300,54400,54400,54400,54400,0
|
|
20231025,184300,57796885300,54400,54400,54400,54400,0
|
|
20231025,184200,57796885300,54400,54400,54400,54400,0
|
|
20231025,184100,57796885300,54400,54400,54400,54400,0
|
|
20231025,184000,57796885300,54400,54400,54400,54400,0
|
|
20231025,183900,57796885300,54400,54400,54400,54400,0
|
|
20231025,183800,57796885300,54400,54400,54400,54400,0
|
|
20231025,183700,57796885300,54400,54400,54400,54400,0
|
|
20231025,183600,57796885300,54400,54400,54400,54400,0
|
|
20231025,183500,57796885300,54400,54400,54400,54400,0
|
|
20231025,183400,57796885300,54400,54400,54400,54400,0
|
|
20231025,183300,57796885300,54400,54400,54400,54400,0
|
|
20231025,183200,57796885300,54400,54400,54400,54400,0
|
|
20231025,183100,57796885300,54400,54400,54400,54400,0
|
|
20231025,183000,57796885300,54400,54400,54400,54400,0
|
|
20231025,182900,57796885300,54400,54400,54400,54400,0
|
|
20231025,182800,57796885300,54400,54400,54400,54400,0
|
|
20231025,182700,57796885300,54400,54400,54400,54400,0
|
|
20231025,182600,57796885300,54400,54400,54400,54400,0
|
|
20231025,182500,57796885300,54400,54400,54400,54400,0
|
|
20231025,182400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,182300,57796885300,54400,54400,54400,54400,0
|
|
20231025,182200,57796885300,54400,54400,54400,54400,0
|
|
20231025,182100,57796885300,54400,54400,54400,54400,0
|
|
20231025,182000,57796885300,54400,54400,54400,54400,0
|
|
20231025,181900,57796885300,54400,54400,54400,54400,0
|
|
20231025,181800,57796885300,54400,54400,54400,54400,0
|
|
20231025,181700,57796885300,54400,54400,54400,54400,0
|
|
20231025,181600,57796885300,54400,54400,54400,54400,0
|
|
20231025,181500,57796885300,54400,54400,54400,54400,0
|
|
20231025,181400,57796885300,54400,54400,54400,54400,0
|
|
20231025,181300,57796885300,54400,54400,54400,54400,0
|
|
20231025,181200,57796885300,54400,54400,54400,54400,0
|
|
20231025,181100,57796885300,54400,54400,54400,54400,0
|
|
20231025,181000,57796885300,54400,54400,54400,54400,0
|
|
20231025,180900,57796885300,54400,54400,54400,54400,0
|
|
20231025,180800,57796885300,54400,54400,54400,54400,0
|
|
20231025,180700,57796885300,54400,54400,54400,54400,0
|
|
20231025,180600,57796885300,54400,54400,54400,54400,0
|
|
20231025,180500,57796885300,54400,54400,54400,54400,0
|
|
20231025,180400,57796885300,54400,54400,54400,54400,0
|
|
20231025,180300,57796885300,54400,54400,54400,54400,0
|
|
20231025,180200,57796885300,54400,54400,54400,54400,0
|
|
20231025,180100,57796885300,54400,54400,54400,54400,0
|
|
20231025,180000,57796885300,54400,54400,54400,54400,0
|
|
20231025,175900,57796885300,54400,54400,54400,54400,0
|
|
20231025,175800,57796885300,54400,54400,54400,54400,0
|
|
20231025,175700,57796885300,54400,54400,54400,54400,0
|
|
20231025,175600,57796885300,54400,54400,54400,54400,0
|
|
20231025,175500,57796885300,54400,54400,54400,54400,0
|
|
20231025,175400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,175300,57796885300,54400,54400,54400,54400,0
|
|
20231025,175200,57796885300,54400,54400,54400,54400,0
|
|
20231025,175100,57796885300,54400,54400,54400,54400,0
|
|
20231025,175000,57796885300,54400,54400,54400,54400,0
|
|
20231025,174900,57796885300,54400,54400,54400,54400,0
|
|
20231025,174800,57796885300,54400,54400,54400,54400,0
|
|
20231025,174700,57796885300,54400,54400,54400,54400,0
|
|
20231025,174600,57796885300,54400,54400,54400,54400,0
|
|
20231025,174500,57796885300,54400,54400,54400,54400,0
|
|
20231025,174400,57796885300,54400,54400,54400,54400,0
|
|
20231025,174300,57796885300,54400,54400,54400,54400,0
|
|
20231025,174200,57796885300,54400,54400,54400,54400,0
|
|
20231025,174100,57796885300,54400,54400,54400,54400,0
|
|
20231025,174000,57796885300,54400,54400,54400,54400,0
|
|
20231025,173900,57796885300,54400,54400,54400,54400,0
|
|
20231025,173800,57796885300,54400,54400,54400,54400,0
|
|
20231025,173700,57796885300,54400,54400,54400,54400,0
|
|
20231025,173600,57796885300,54400,54400,54400,54400,0
|
|
20231025,173500,57796885300,54400,54400,54400,54400,0
|
|
20231025,173400,57796885300,54400,54400,54400,54400,0
|
|
20231025,173300,57796885300,54400,54400,54400,54400,0
|
|
20231025,173200,57796885300,54400,54400,54400,54400,0
|
|
20231025,173100,57796885300,54400,54400,54400,54400,0
|
|
20231025,173000,57796885300,54400,54400,54400,54400,0
|
|
20231025,172900,57796885300,54400,54400,54400,54400,0
|
|
20231025,172800,57796885300,54400,54400,54400,54400,0
|
|
20231025,172700,57796885300,54400,54400,54400,54400,0
|
|
20231025,172600,57796885300,54400,54400,54400,54400,0
|
|
20231025,172500,57796885300,54400,54400,54400,54400,0
|
|
20231025,172400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,172300,57796885300,54400,54400,54400,54400,0
|
|
20231025,172200,57796885300,54400,54400,54400,54400,0
|
|
20231025,172100,57796885300,54400,54400,54400,54400,0
|
|
20231025,172000,57796885300,54400,54400,54400,54400,0
|
|
20231025,171900,57796885300,54400,54400,54400,54400,0
|
|
20231025,171800,57796885300,54400,54400,54400,54400,0
|
|
20231025,171700,57796885300,54400,54400,54400,54400,0
|
|
20231025,171600,57796885300,54400,54400,54400,54400,0
|
|
20231025,171500,57796885300,54400,54400,54400,54400,0
|
|
20231025,171400,57796885300,54400,54400,54400,54400,0
|
|
20231025,171300,57796885300,54400,54400,54400,54400,0
|
|
20231025,171200,57796885300,54400,54400,54400,54400,0
|
|
20231025,171100,57796885300,54400,54400,54400,54400,0
|
|
20231025,171000,57796885300,54400,54400,54400,54400,0
|
|
20231025,170900,57796885300,54400,54400,54400,54400,0
|
|
20231025,170800,57796885300,54400,54400,54400,54400,0
|
|
20231025,170700,57796885300,54400,54400,54400,54400,0
|
|
20231025,170600,57796885300,54400,54400,54400,54400,0
|
|
20231025,170500,57796885300,54400,54400,54400,54400,0
|
|
20231025,170400,57796885300,54400,54400,54400,54400,0
|
|
20231025,170300,57796885300,54400,54400,54400,54400,0
|
|
20231025,170200,57796885300,54400,54400,54400,54400,0
|
|
20231025,170100,57796885300,54400,54400,54400,54400,0
|
|
20231025,170000,57796885300,54400,54400,54400,54400,0
|
|
20231025,165900,57796885300,54400,54400,54400,54400,0
|
|
20231025,165800,57796885300,54400,54400,54400,54400,0
|
|
20231025,165700,57796885300,54400,54400,54400,54400,0
|
|
20231025,165600,57796885300,54400,54400,54400,54400,0
|
|
20231025,165500,57796885300,54400,54400,54400,54400,0
|
|
20231025,165400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,165300,57796885300,54400,54400,54400,54400,0
|
|
20231025,165200,57796885300,54400,54400,54400,54400,0
|
|
20231025,165100,57796885300,54400,54400,54400,54400,0
|
|
20231025,165000,57796885300,54400,54400,54400,54400,0
|
|
20231025,164900,57796885300,54400,54400,54400,54400,0
|
|
20231025,164800,57796885300,54400,54400,54400,54400,0
|
|
20231025,164700,57796885300,54400,54400,54400,54400,0
|
|
20231025,164600,57796885300,54400,54400,54400,54400,0
|
|
20231025,164500,57796885300,54400,54400,54400,54400,0
|
|
20231025,164400,57796885300,54400,54400,54400,54400,0
|
|
20231025,164300,57796885300,54400,54400,54400,54400,0
|
|
20231025,164200,57796885300,54400,54400,54400,54400,0
|
|
20231025,164100,57796885300,54400,54400,54400,54400,0
|
|
20231025,164000,57796885300,54400,54400,54400,54400,0
|
|
20231025,163900,57796885300,54400,54400,54400,54400,0
|
|
20231025,163800,57796885300,54400,54400,54400,54400,0
|
|
20231025,163700,57796885300,54400,54400,54400,54400,0
|
|
20231025,163600,57796885300,54400,54400,54400,54400,0
|
|
20231025,163500,57796885300,54400,54400,54400,54400,0
|
|
20231025,163400,57796885300,54400,54400,54400,54400,0
|
|
20231025,163300,57796885300,54400,54400,54400,54400,0
|
|
20231025,163200,57796885300,54400,54400,54400,54400,0
|
|
20231025,163100,57796885300,54400,54400,54400,54400,0
|
|
20231025,163000,57796885300,54400,54400,54400,54400,0
|
|
20231025,162900,57796885300,54400,54400,54400,54400,0
|
|
20231025,162800,57796885300,54400,54400,54400,54400,0
|
|
20231025,162700,57796885300,54400,54400,54400,54400,0
|
|
20231025,162600,57796885300,54400,54400,54400,54400,0
|
|
20231025,162500,57796885300,54400,54400,54400,54400,0
|
|
20231025,162400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,162300,57796885300,54400,54400,54400,54400,0
|
|
20231025,162200,57796885300,54400,54400,54400,54400,0
|
|
20231025,162100,57796885300,54400,54400,54400,54400,0
|
|
20231025,162000,57796885300,54400,54400,54400,54400,0
|
|
20231025,161900,57796885300,54400,54400,54400,54400,0
|
|
20231025,161800,57796885300,54400,54400,54400,54400,0
|
|
20231025,161700,57796885300,54400,54400,54400,54400,0
|
|
20231025,161600,57796885300,54400,54400,54400,54400,0
|
|
20231025,161500,57796885300,54400,54400,54400,54400,0
|
|
20231025,161400,57796885300,54400,54400,54400,54400,0
|
|
20231025,161300,57796885300,54400,54400,54400,54400,0
|
|
20231025,161200,57796885300,54400,54400,54400,54400,0
|
|
20231025,161100,57796885300,54400,54400,54400,54400,0
|
|
20231025,161000,57796885300,54400,54400,54400,54400,0
|
|
20231025,160900,57796885300,54400,54400,54400,54400,0
|
|
20231025,160800,57796885300,54400,54400,54400,54400,0
|
|
20231025,160700,57796885300,54400,54400,54400,54400,0
|
|
20231025,160600,57796885300,54400,54400,54400,54400,0
|
|
20231025,160500,57796885300,54400,54400,54400,54400,0
|
|
20231025,160400,57796885300,54400,54400,54400,54400,0
|
|
20231025,160300,57796885300,54400,54400,54400,54400,0
|
|
20231025,160200,57796885300,54400,54400,54400,54400,0
|
|
20231025,160100,57796885300,54400,54400,54400,54400,0
|
|
20231025,160000,57796885300,54400,54400,54400,54400,0
|
|
20231025,155900,57796885300,54400,54400,54400,54400,0
|
|
20231025,155800,57796885300,54400,54400,54400,54400,0
|
|
20231025,155700,57796885300,54400,54400,54400,54400,0
|
|
20231025,155600,57796885300,54400,54400,54400,54400,0
|
|
20231025,155500,57796885300,54400,54400,54400,54400,0
|
|
20231025,155400,57796885300,54400,54400,54400,54400,98932
|
|
20231025,155300,57796885300,54400,54400,54400,54400,0
|
|
20231025,155200,57796885300,54400,54400,54400,54400,0
|
|
20231025,155100,57796885300,54400,54400,54400,54400,0
|
|
20231025,155000,57796885300,54400,54400,54400,54400,0
|
|
20231025,154900,57796885300,54400,54400,54400,54400,0
|
|
20231025,154800,57796885300,54400,54400,54400,54400,0
|
|
20231025,154700,57796885300,54400,54400,54400,54400,0
|
|
20231025,154600,57796885300,54400,54400,54400,54400,0
|
|
20231025,154500,57796885300,54400,54400,54400,54400,0
|
|
20231025,154400,57796885300,54400,54400,54400,54400,0
|
|
20231025,154300,57796885300,54400,54400,54400,54400,0
|
|
20231025,154200,57796885300,54400,54400,54400,54400,0
|
|
20231025,154100,57796885300,54400,54400,54400,54400,0
|
|
20231025,154000,57796885300,54400,54400,54400,54400,0
|
|
20231025,153900,57796885300,54400,54400,54400,54400,0
|
|
20231025,153800,57796885300,54400,54400,54400,54400,0
|
|
20231025,153700,57796885300,54400,54400,54400,54400,0
|
|
20231025,153600,57796885300,54400,54400,54400,54400,0
|
|
20231025,153500,57796885300,54400,54400,54400,54400,0
|
|
20231025,153400,57796885300,54400,54400,54400,54400,0
|
|
20231025,153300,57796885300,54400,54400,54400,54400,0
|
|
20231025,153200,57796885300,54400,54400,54400,54400,0
|
|
20231025,153100,57796885300,54400,54400,54400,54400,0
|
|
20231025,153000,57796885300,54400,54400,54400,54400,98932
|
|
20231025,152900,52414984500,54400,54400,54400,54400,0
|
|
20231025,152800,52414984500,54400,54400,54400,54400,0
|
|
20231025,152700,52414984500,54400,54400,54400,54400,0
|
|
20231025,152600,52414984500,54400,54400,54400,54400,0
|
|
20231025,152500,52414984500,54400,54400,54400,54400,0
|
|
20231025,152400,52414984500,54400,54400,54400,54400,0
|
|
20231025,152300,52414984500,54400,54400,54400,54400,0
|
|
20231025,152200,52414984500,54400,54400,54400,54400,0
|
|
20231025,152100,52414984500,54400,54400,54400,54400,0
|
|
20231025,152000,52414984500,54400,54400,54400,54400,0
|
|
20231025,151900,52414984500,54400,54500,54500,54300,7243
|
|
20231025,151800,52021011800,54500,54500,54500,54400,547
|
|
20231025,151700,51991207700,54500,54500,54500,54400,1841
|
|
20231025,151600,51890903200,54400,54400,54500,54400,829
|
|
20231025,151500,51845763000,54500,54500,54500,54400,511
|
|
20231025,151400,51817937600,54500,54300,54500,54300,4612
|
|
20231025,151300,51566931300,54400,54400,54400,54300,2260
|
|
20231025,151200,51444002300,54400,54300,54400,54200,9560
|
|
20231025,151100,50924714400,54300,54300,54300,54200,4384
|
|
20231025,151000,50686677600,54300,54200,54300,54200,373
|
|
20231025,150900,50666436800,54300,54300,54400,54200,3541
|
|
20231025,150800,50474160000,54300,54400,54400,54300,2177
|
|
20231025,150700,50355936500,54300,54300,54400,54200,8586
|
|
20231025,150600,49889725400,54300,54300,54300,54200,4040
|
|
20231025,150500,49670362900,54300,54300,54400,54200,19467
|
|
20231025,150400,48613108100,54300,54200,54300,54200,430
|
|
20231025,150300,48589779300,54300,54300,54300,54200,15938
|
|
20231025,150200,47724543800,54400,54400,54400,54200,18224
|
|
20231025,150100,46734961800,54400,54400,54400,54300,1049
|
|
20231025,150000,46677924500,54400,54300,54400,54300,441
|
|
20231025,145900,46653970200,54300,54400,54400,54300,3407
|
|
20231025,145800,46468816100,54300,54300,54400,54300,10253
|
|
20231025,145700,45911686900,54300,54400,54400,54300,2122
|
|
20231025,145600,45796396500,54400,54400,54400,54300,2111
|
|
20231025,145500,45681736100,54400,54400,54400,54300,5417
|
|
20231025,145400,45387368400,54300,54400,54400,54300,2366
|
|
20231025,145300,45258825900,54300,54300,54400,54200,16720
|
|
20231025,145200,44351023100,54200,54300,54300,54200,1969
|
|
20231025,145100,44244260900,54300,54300,54300,54200,1502
|
|
20231025,145000,44162844900,54200,54300,54300,54200,3339
|
|
20231025,144900,43981782600,54200,54200,54300,54200,2554
|
|
20231025,144800,43843346000,54200,54300,54300,54200,3619
|
|
20231025,144700,43647164800,54200,54300,54300,54200,5542
|
|
20231025,144600,43346637800,54200,54300,54300,54200,3077
|
|
20231025,144500,43179724800,54200,54300,54400,54200,4799
|
|
20231025,144400,42919208000,54300,54300,54400,54200,11075
|
|
20231025,144300,42317970600,54300,54400,54400,54300,2902
|
|
20231025,144200,42160364200,54400,54300,54400,54300,3891
|
|
20231025,144100,41949038300,54400,54400,54400,54300,2418
|
|
20231025,144000,41817710100,54400,54300,54400,54300,4207
|
|
20231025,143900,41589192600,54300,54400,54400,54300,1969
|
|
20231025,143800,41482242800,54400,54500,54500,54300,3677
|
|
20231025,143700,41282201500,54500,54500,54500,54400,1927
|
|
20231025,143600,41177347300,54400,54500,54500,54400,1865
|
|
20231025,143500,41075880300,54400,54400,54500,54400,1847
|
|
20231025,143400,40975378200,54400,54500,54500,54400,2445
|
|
20231025,143300,40842357500,54500,54500,54500,54400,4623
|
|
20231025,143200,40590753900,54400,54500,54500,54400,3458
|
|
20231025,143100,40402615100,54400,54500,54600,54400,3761
|
|
20231025,143000,40197701500,54600,54600,54600,54500,1321
|
|
20231025,142900,40125688200,54500,54600,54600,54500,838
|
|
20231025,142800,40080008800,54500,54600,54600,54500,2162
|
|
20231025,142700,39962075000,54500,54600,54600,54500,599
|
|
20231025,142600,39929409400,54500,54500,54600,54400,4040
|
|
20231025,142500,39709353600,54500,54600,54600,54400,1376
|
|
20231025,142400,39634361900,54500,54500,54600,54400,3695
|
|
20231025,142300,39432956500,54500,54600,54600,54400,18410
|
|
20231025,142200,38429644400,54500,54500,54600,54500,779
|
|
20231025,142100,38387150900,54500,54600,54600,54500,672
|
|
20231025,142000,38350517000,54500,54600,54600,54500,1300
|
|
20231025,141900,38279635900,54600,54600,54600,54500,1604
|
|
20231025,141800,38192141600,54500,54600,54600,54500,2181
|
|
20231025,141700,38073244300,54500,54500,54600,54500,1349
|
|
20231025,141600,37999640800,54500,54700,54700,54500,3491
|
|
20231025,141500,37809221700,54600,54600,54700,54600,2940
|
|
20231025,141400,37648675800,54700,54700,54700,54600,1299
|
|
20231025,141300,37577660700,54600,54600,54700,54600,678
|
|
20231025,141200,37540608600,54700,54700,54700,54600,1590
|
|
20231025,141100,37453692500,54700,54600,54700,54600,764
|
|
20231025,141000,37411940300,54700,54700,54700,54600,1741
|
|
20231025,140900,37316827600,54600,54600,54700,54600,1028
|
|
20231025,140800,37260665200,54600,54600,54700,54600,626
|
|
20231025,140700,37226477100,54600,54600,54700,54600,892
|
|
20231025,140600,37177737400,54600,54700,54700,54600,1140
|
|
20231025,140500,37115480300,54600,54700,54700,54600,1506
|
|
20231025,140400,37033139400,54700,54600,54700,54600,659
|
|
20231025,140300,36997138600,54600,54600,54700,54600,709
|
|
20231025,140200,36958390500,54600,54700,54700,54600,4034
|
|
20231025,140100,36738097800,54600,54700,54700,54600,447
|
|
20231025,140000,36713664900,54700,54600,54700,54600,886
|
|
20231025,135900,36665243500,54700,54700,54700,54600,835
|
|
20231025,135800,36619634600,54700,54600,54700,54600,1779
|
|
20231025,135700,36522365000,54600,54600,54700,54600,459
|
|
20231025,135600,36497275100,54700,54700,54700,54600,904
|
|
20231025,135500,36447867100,54700,54600,54700,54600,1319
|
|
20231025,135400,36375750600,54700,54700,54700,54600,934
|
|
20231025,135300,36324704800,54600,54600,54700,54600,317
|
|
20231025,135200,36307375800,54600,54700,54700,54600,914
|
|
20231025,135100,36257423400,54600,54700,54700,54600,1545
|
|
20231025,135000,36172959900,54700,54700,54700,54600,639
|
|
20231025,134900,36138043200,54700,54700,54700,54600,836
|
|
20231025,134800,36092331300,54700,54800,54800,54600,6062
|
|
20231025,134700,35760749100,54800,54800,54800,54700,647
|
|
20231025,134600,35725331900,54800,54700,54800,54700,1667
|
|
20231025,134500,35634036400,54800,54700,54800,54700,528
|
|
20231025,134400,35605117200,54700,54600,54800,54600,13325
|
|
20231025,134300,34876228100,54600,54700,54700,54600,4824
|
|
20231025,134200,34612792700,54600,54700,54700,54600,497
|
|
20231025,134100,34585635000,54600,54600,54700,54600,1409
|
|
20231025,134000,34508605700,54700,54700,54700,54600,303
|
|
20231025,133900,34492042100,54600,54600,54700,54600,3550
|
|
20231025,133800,34297891800,54600,54600,54700,54600,752
|
|
20231025,133700,34256803500,54700,54600,54700,54600,1468
|
|
20231025,133600,34176542000,54700,54700,54700,54600,407
|
|
20231025,133500,34154294900,54600,54600,54700,54600,877
|
|
20231025,133400,34106372600,54700,54700,54700,54600,1187
|
|
20231025,133300,34041483600,54700,54700,54700,54600,1742
|
|
20231025,133200,33946343200,54600,54600,54700,54600,1078
|
|
20231025,133100,33887400400,54600,54700,54700,54600,421
|
|
20231025,133000,33864394700,54600,54700,54700,54600,814
|
|
20231025,132900,33819916800,54600,54600,54700,54600,900
|
|
20231025,132800,33770748700,54600,54600,54700,54600,2009
|
|
20231025,132700,33661031500,54600,54600,54700,54600,2161
|
|
20231025,132600,33542947800,54600,54600,54700,54600,1850
|
|
20231025,132500,33441917100,54700,54500,54700,54500,57112
|
|
20231025,132400,30327978000,54400,54500,54500,54400,549
|
|
20231025,132300,30298090100,54400,54400,54500,54400,2175
|
|
20231025,132200,30179674400,54400,54400,54500,54400,3610
|
|
20231025,132100,29983266900,54400,54400,54500,54400,1175
|
|
20231025,132000,29919340800,54400,54500,54600,54400,21893
|
|
20231025,131900,28726338200,54500,54500,54600,54500,1052
|
|
20231025,131800,28668988800,54600,54600,54600,54500,650
|
|
20231025,131700,28633528400,54600,54500,54600,54500,795
|
|
20231025,131600,28590154700,54600,54500,54600,54500,2430
|
|
20231025,131500,28457623500,54500,54500,54600,54500,826
|
|
20231025,131400,28412547700,54500,54600,54600,54500,467
|
|
20231025,131300,28387076400,54600,54500,54600,54500,1262
|
|
20231025,131200,28318193500,54600,54600,54600,54500,409
|
|
20231025,131100,28295890500,54500,54500,54600,54500,1111
|
|
20231025,131000,28235254500,54500,54600,54600,54500,628
|
|
20231025,130900,28200994700,54500,54600,54600,54500,428
|
|
20231025,130800,28177636100,54600,54600,54600,54500,318
|
|
20231025,130700,28160296800,54600,54600,54600,54500,534
|
|
20231025,130600,28131155300,54500,54500,54600,54500,193
|
|
20231025,130500,28120629400,54500,54600,54600,54500,518
|
|
20231025,130400,28092364200,54600,54600,54600,54500,1027
|
|
20231025,130300,28036306700,54500,54500,54600,54500,178
|
|
20231025,130200,28026591700,54500,54500,54600,54500,471
|
|
20231025,130100,28000888700,54600,54600,54600,54500,1136
|
|
20231025,130000,27938871700,54500,54600,54600,54500,596
|
|
20231025,125900,27906341700,54600,54500,54600,54500,759
|
|
20231025,125800,27864912600,54500,54500,54600,54500,885
|
|
20231025,125700,27816619200,54500,54600,54600,54500,1065
|
|
20231025,125600,27758488900,54600,54500,54600,54500,1391
|
|
20231025,125500,27682634700,54600,54600,54600,54500,439
|
|
20231025,125400,27658691700,54500,54600,54600,54500,2015
|
|
20231025,125300,27548782800,54500,54600,54600,54500,367
|
|
20231025,125200,27528762900,54600,54600,54600,54500,558
|
|
20231025,125100,27498310100,54500,54500,54600,54500,331
|
|
20231025,125000,27480251200,54500,54600,54600,54500,1381
|
|
20231025,124900,27404865300,54500,54600,54600,54500,443
|
|
20231025,124800,27380700300,54500,54600,54600,54500,280
|
|
20231025,124700,27365419300,54600,54600,54600,54500,450
|
|
20231025,124600,27340854100,54600,54700,54700,54600,2372
|
|
20231025,124500,27211304200,54700,54600,54700,54600,10204
|
|
20231025,124400,26654124300,54600,54700,54700,54600,563
|
|
20231025,124300,26623357800,54600,54700,54700,54600,1182
|
|
20231025,124200,26558712400,54700,54700,54700,54600,249
|
|
20231025,124100,26545103100,54700,54600,54700,54600,1371
|
|
20231025,124000,26470124600,54700,54700,54700,54600,230
|
|
20231025,123900,26457561700,54600,54600,54700,54600,357
|
|
20231025,123800,26438049600,54700,54700,54700,54600,2478
|
|
20231025,123700,26302511600,54700,54800,54800,54700,1342
|
|
20231025,123600,26229079000,54700,54700,54800,54700,1434
|
|
20231025,123500,26150538400,54700,54700,54800,54700,418
|
|
20231025,123400,26127651900,54700,54700,54800,54700,530
|
|
20231025,123300,26098657100,54700,54700,54800,54700,1998
|
|
20231025,123200,25989357500,54700,54700,54800,54700,914
|
|
20231025,123100,25939338500,54700,54800,54800,54700,678
|
|
20231025,123000,25902208000,54800,54700,54800,54700,647
|
|
20231025,122900,25866792900,54800,54800,54800,54700,386
|
|
20231025,122800,25845676300,54700,54800,54800,54700,443
|
|
20231025,122700,25821421100,54700,54700,54800,54700,311
|
|
20231025,122600,25804402900,54700,54700,54800,54700,373
|
|
20231025,122500,25783979400,54700,54700,54800,54700,1340
|
|
20231025,122400,25710676900,54700,54800,54800,54700,2111
|
|
20231025,122300,25595121900,54700,54700,54800,54700,257
|
|
20231025,122200,25581056900,54700,54700,54800,54700,427
|
|
20231025,122100,25557677300,54700,54700,54800,54700,938
|
|
20231025,122000,25506304400,54700,54800,54800,54700,835
|
|
20231025,121900,25460604400,54700,54800,54800,54700,62
|
|
20231025,121800,25457210100,54700,54900,54900,54700,7601
|
|
20231025,121700,25040678200,54900,54800,54900,54800,1064
|
|
20231025,121600,24982283100,54800,54900,54900,54800,284
|
|
20231025,121500,24966712800,54900,54800,54900,54800,522
|
|
20231025,121400,24938071700,54900,54900,54900,54800,545
|
|
20231025,121300,24908161200,54800,54800,54900,54800,420
|
|
20231025,121200,24885120000,54900,54900,54900,54800,300
|
|
20231025,121100,24868663300,54800,54800,54900,54800,545
|
|
20231025,121000,24838773400,54900,54900,54900,54800,414
|
|
20231025,120900,24816053800,54900,54900,54900,54800,278
|
|
20231025,120800,24800792500,54900,54900,54900,54800,198
|
|
20231025,120700,24789931800,54900,54900,55000,54800,1067
|
|
20231025,120600,24731331100,54900,54900,55000,54900,320
|
|
20231025,120500,24713756600,54900,55000,55000,54900,1476
|
|
20231025,120400,24632625100,55000,54900,55000,54900,529
|
|
20231025,120300,24603570100,54900,55000,55000,54900,10409
|
|
20231025,120200,24031989900,55000,55000,55000,54900,273
|
|
20231025,120100,24016983800,54900,55000,55000,54900,467
|
|
20231025,120000,23991303600,54900,54800,54900,54800,4530
|
|
20231025,115900,23742619800,54800,54800,54900,54800,239
|
|
20231025,115800,23729510000,54800,54900,54900,54800,449
|
|
20231025,115700,23704872600,54800,54900,54900,54800,211
|
|
20231025,115600,23693301300,54900,54900,54900,54800,1232
|
|
20231025,115500,23625678700,54900,54800,54900,54800,296
|
|
20231025,115400,23609438400,54800,54900,54900,54800,765
|
|
20231025,115300,23567448000,54900,54800,54900,54800,1225
|
|
20231025,115200,23500198200,54900,54800,54900,54800,1222
|
|
20231025,115100,23433123100,54800,54900,54900,54800,690
|
|
20231025,115000,23395246300,54800,54900,54900,54800,2837
|
|
20231025,114900,23239503300,54900,54800,54900,54800,9653
|
|
20231025,114800,22709572500,54900,54900,54900,54800,469
|
|
20231025,114700,22683835800,54800,54800,54900,54800,334
|
|
20231025,114600,22665516100,54800,54800,54900,54800,1151
|
|
20231025,114500,22602352600,54900,54800,54900,54800,188
|
|
20231025,114400,22592043900,54900,54900,54900,54800,223
|
|
20231025,114300,22579813900,54800,54800,54900,54800,449
|
|
20231025,114200,22555185100,54900,54800,54900,54800,237
|
|
20231025,114100,22542188400,54900,54900,54900,54800,455
|
|
20231025,114000,22517227300,54900,54800,54900,54800,187
|
|
20231025,113900,22506974500,54800,54800,54900,54800,1191
|
|
20231025,113800,22441605200,54900,54800,54900,54800,555
|
|
20231025,113700,22411181900,54800,54800,54900,54700,7262
|
|
20231025,113600,22013129100,54700,54800,54800,54700,1941
|
|
20231025,113500,21906942800,54800,54700,54800,54600,11417
|
|
20231025,113400,21282405500,54600,54600,54700,54600,319
|
|
20231025,113300,21264972800,54600,54700,54700,54600,490
|
|
20231025,113200,21238186500,54600,54700,54700,54600,315
|
|
20231025,113100,21220975000,54700,54700,54700,54600,465
|
|
20231025,113000,21195562500,54600,54700,54700,54600,1046
|
|
20231025,112900,21138367700,54700,54700,54700,54600,456
|
|
20231025,112800,21113457500,54700,54600,54700,54600,467
|
|
20231025,112700,21087935200,54600,54700,54700,54600,270
|
|
20231025,112600,21073189500,54600,54600,54700,54600,389
|
|
20231025,112500,21051929800,54600,54700,54800,54600,1115
|
|
20231025,112400,20990950100,54700,54800,54800,54700,394
|
|
20231025,112300,20969397300,54700,54700,54800,54700,1496
|
|
20231025,112200,20887463400,54700,54700,54800,54700,1059
|
|
20231025,112100,20829535200,54800,54700,54800,54700,1192
|
|
20231025,112000,20764320500,54700,54700,54800,54700,1814
|
|
20231025,111900,20665080800,54700,54800,54900,54700,12443
|
|
20231025,111800,19983444100,54800,54800,54900,54800,792
|
|
20231025,111700,19940019200,54800,54800,54900,54800,1804
|
|
20231025,111600,19841010000,54800,54900,54900,54800,608
|
|
20231025,111500,19807676200,54800,54800,54900,54800,1824
|
|
20231025,111400,19707701900,54900,54800,54900,54800,345
|
|
20231025,111300,19688776100,54800,54800,54900,54800,857
|
|
20231025,111200,19641745600,54900,54900,54900,54800,444
|
|
20231025,111100,19617388700,54900,54800,54900,54800,1305
|
|
20231025,111000,19545767600,54900,54900,54900,54800,560
|
|
20231025,110900,19515039800,54800,54800,54900,54800,852
|
|
20231025,110800,19468274500,54800,54800,54900,54800,405
|
|
20231025,110700,19446057800,54800,54800,54900,54800,1772
|
|
20231025,110600,19348783400,54800,54800,54900,54800,2113
|
|
20231025,110500,19232795800,54900,54800,54900,54800,355
|
|
20231025,110400,19213322400,54900,54900,54900,54800,1387
|
|
20231025,110300,19137184700,54800,54900,54900,54800,406
|
|
20231025,110200,19114914500,54800,54900,54900,54800,1045
|
|
20231025,110100,19057551300,54900,54800,54900,54800,243
|
|
20231025,110000,19044223800,54900,54900,54900,54800,3364
|
|
20231025,105900,18859558500,54900,54800,54900,54800,412
|
|
20231025,105800,18836947300,54800,54900,54900,54800,3159
|
|
20231025,105700,18663525600,55000,54800,55000,54700,10648
|
|
20231025,105600,18079793600,54800,54800,54800,54700,318
|
|
20231025,105500,18062373400,54800,54800,54800,54700,1086
|
|
20231025,105400,18002867700,54800,54800,54800,54700,203
|
|
20231025,105300,17991750500,54800,54700,54800,54700,295
|
|
20231025,105200,17975591600,54800,54800,54800,54700,1667
|
|
20231025,105100,17884246400,54700,54800,54800,54700,263
|
|
20231025,105000,17869840700,54800,54700,54800,54700,228
|
|
20231025,104900,17857355100,54800,54500,54800,54500,13829
|
|
20231025,104800,17101596800,54600,54500,54600,54500,415
|
|
20231025,104700,17078969600,54500,54500,54600,54500,544
|
|
20231025,104600,17049315700,54500,54500,54600,54500,476
|
|
20231025,104500,17023367900,54500,54600,54600,54500,765
|
|
20231025,104400,16981666000,54500,54500,54600,54500,504
|
|
20231025,104300,16954186200,54500,54500,54600,54500,6483
|
|
20231025,104200,16600856000,54500,54500,54500,54400,174
|
|
20231025,104100,16591387000,54500,54400,54500,54400,577
|
|
20231025,104000,16559993600,54400,54500,54600,54400,10866
|
|
20231025,103900,15967813600,54500,54500,54600,54500,687
|
|
20231025,103800,15930332400,54600,54600,54700,54500,13253
|
|
20231025,103700,15206736600,54600,54600,54600,54500,475
|
|
20231025,103600,15180836300,54500,54600,54600,54500,2416
|
|
20231025,103500,15049067400,54600,54600,54600,54500,631
|
|
20231025,103400,15014656700,54500,54500,54600,54500,1017
|
|
20231025,103300,14959184300,54500,54600,54600,54500,1382
|
|
20231025,103200,14883767400,54600,54500,54600,54500,388
|
|
20231025,103100,14862605600,54500,54600,54600,54500,191
|
|
20231025,103000,14852189400,54600,54600,54600,54500,312
|
|
20231025,102900,14835168900,54600,54500,54600,54500,270
|
|
20231025,102800,14820447600,54500,54600,54600,54500,748
|
|
20231025,102700,14779614300,54600,54700,54700,54600,2173
|
|
20231025,102600,14660964400,54600,54700,54700,54500,9861
|
|
20231025,102500,14122526500,54700,54800,54900,54600,12511
|
|
20231025,102400,13437634600,54800,54900,54900,54800,598
|
|
20231025,102300,13404861700,54800,54800,54900,54800,696
|
|
20231025,102200,13366717400,54800,54800,54900,54800,279
|
|
20231025,102100,13351426800,54800,54800,54900,54800,196
|
|
20231025,102000,13340685000,54800,54800,54900,54800,304
|
|
20231025,101900,13324024600,54800,54900,55000,54800,5435
|
|
20231025,101800,13025644000,54900,54900,55000,54900,230
|
|
20231025,101700,13013016100,54900,55000,55100,54900,6810
|
|
20231025,101600,12638563000,55100,55100,55100,55000,835
|
|
20231025,101500,12592599000,55000,55100,55100,55000,669
|
|
20231025,101400,12555769800,55100,55000,55100,55000,492
|
|
20231025,101300,12528689600,55000,55000,55100,54900,8730
|
|
20231025,101200,12048533900,55000,54900,55000,54900,397
|
|
20231025,101100,12026727300,54900,55000,55000,54900,438
|
|
20231025,101000,12002662200,54900,55000,55000,54900,478
|
|
20231025,100900,11976397100,54900,54900,55000,54900,265
|
|
20231025,100800,11961846700,54900,54900,55000,54900,339
|
|
20231025,100700,11943224200,55000,54900,55000,54900,237
|
|
20231025,100600,11930211800,55000,54900,55000,54900,216
|
|
20231025,100500,11918353200,54900,54900,55000,54900,398
|
|
20231025,100400,11896484800,54900,55000,55100,54900,4124
|
|
20231025,100300,11669665100,55000,55100,55100,55000,9499
|
|
20231025,100200,11146502400,55200,55100,55200,55100,374
|
|
20231025,100100,11125882700,55100,55100,55200,55100,1304
|
|
20231025,100000,11053921400,55100,55100,55200,55100,622
|
|
20231025,095900,11019620100,55100,55100,55200,55100,487
|
|
20231025,095800,10992765900,55100,55100,55200,55100,457
|
|
20231025,095700,10967563000,55200,55100,55200,55100,371
|
|
20231025,095600,10947106000,55100,55200,55200,55100,493
|
|
20231025,095500,10919917800,55100,55100,55200,55100,460
|
|
20231025,095400,10894561700,55200,55100,55200,55100,288
|
|
20231025,095300,10878681900,55100,55100,55200,55100,356
|
|
20231025,095200,10859065400,55100,55100,55200,55100,284
|
|
20231025,095100,10843411000,55100,55100,55200,55100,762
|
|
20231025,095000,10801364000,55100,55100,55200,55100,2737
|
|
20231025,094900,10650529900,55200,55000,55200,55000,6131
|
|
20231025,094800,10312620600,55000,55000,55100,55000,347
|
|
20231025,094700,10293524100,55000,55100,55100,55000,342
|
|
20231025,094600,10274698700,55000,55100,55100,55000,179
|
|
20231025,094500,10264851400,55000,55000,55100,55000,274
|
|
20231025,094400,10249780300,55000,55100,55100,55000,409
|
|
20231025,094300,10227248600,55100,54900,55200,54900,7018
|
|
20231025,094200,9840999800,54900,54900,55000,54700,9267
|
|
20231025,094100,9332464700,54900,55100,55100,54900,16906
|
|
20231025,094000,8402087200,55100,55100,55200,55100,962
|
|
20231025,093900,8349009400,55100,55200,55200,55100,1070
|
|
20231025,093800,8290047800,55100,55200,55200,55100,679
|
|
20231025,093700,8252618300,55100,55200,55200,55100,6179
|
|
20231025,093600,7911561300,55300,55200,55300,55200,290
|
|
20231025,093500,7895545700,55200,55200,55300,55200,361
|
|
20231025,093400,7875617400,55200,55200,55300,55200,462
|
|
20231025,093300,7850100000,55200,55200,55300,55200,253
|
|
20231025,093200,7836133100,55200,55300,55300,55200,1647
|
|
20231025,093100,7745216300,55200,55200,55300,55200,921
|
|
20231025,093000,7694368400,55200,55200,55300,55200,152
|
|
20231025,092900,7685975600,55200,55300,55300,55200,1260
|
|
20231025,092800,7616416400,55300,55600,55600,55200,28943
|
|
20231025,092700,6011536600,55500,55600,55600,55500,419
|
|
20231025,092600,5988245500,55600,55600,55600,55500,706
|
|
20231025,092500,5948993300,55600,55600,55700,55600,2226
|
|
20231025,092400,5825227600,55600,55600,55800,55600,16319
|
|
20231025,092300,4917569700,55600,55600,55600,55500,397
|
|
20231025,092200,4895511100,55500,55500,55600,55500,1595
|
|
20231025,092100,4806975200,55500,55500,55600,55500,497
|
|
20231025,092000,4779365800,55500,55600,55600,55500,590
|
|
20231025,091900,4746598600,55600,55600,55600,55500,842
|
|
20231025,091800,4699791000,55600,55500,55600,55500,370
|
|
20231025,091700,4679239900,55500,55600,55600,55500,653
|
|
20231025,091600,4642952500,55600,55500,55600,55500,774
|
|
20231025,091500,4599939400,55600,55600,55600,55500,331
|
|
20231025,091400,4581555500,55600,55600,55600,55500,3099
|
|
20231025,091300,4409382900,55500,55600,55600,55500,1242
|
|
20231025,091200,4340343500,55700,55600,55700,55500,5502
|
|
20231025,091100,4034437800,55600,55600,55600,55500,664
|
|
20231025,091000,3997531800,55600,55700,55700,55500,3896
|
|
20231025,090900,3780926600,55700,55600,55700,55500,4323
|
|
20231025,090800,3540527600,55600,55700,55700,55500,2203
|
|
20231025,090700,3418085800,55700,55500,55700,55500,6187
|
|
20231025,090600,3073968400,55600,55600,55600,55500,788
|
|
20231025,090500,3030181700,55600,55500,55600,55500,1708
|
|
20231025,090400,2935217500,55500,55500,55600,55400,3448
|
|
20231025,090300,2743853800,55500,55400,55500,55400,3277
|
|
20231025,090200,2562276600,55300,55300,55400,55300,6120
|
|
20231025,090100,2223824400,55300,55300,55300,55200,1762
|
|
20231025,090000,2126461100,55300,55300,55600,55200,38433
|