657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,195300,49228455800,53300,53300,53300,53300,0
|
|
20231026,195200,49228455800,53300,53300,53300,53300,0
|
|
20231026,195100,49228455800,53300,53300,53300,53300,0
|
|
20231026,195000,49228455800,53300,53300,53300,53300,0
|
|
20231026,194900,49228455800,53300,53300,53300,53300,0
|
|
20231026,194800,49228455800,53300,53300,53300,53300,0
|
|
20231026,194700,49228455800,53300,53300,53300,53300,0
|
|
20231026,194600,49228455800,53300,53300,53300,53300,0
|
|
20231026,194500,49228455800,53300,53300,53300,53300,0
|
|
20231026,194400,49228455800,53300,53300,53300,53300,0
|
|
20231026,194300,49228455800,53300,53300,53300,53300,0
|
|
20231026,194200,49228455800,53300,53300,53300,53300,0
|
|
20231026,194100,49228455800,53300,53300,53300,53300,0
|
|
20231026,194000,49228455800,53300,53300,53300,53300,0
|
|
20231026,193900,49228455800,53300,53300,53300,53300,0
|
|
20231026,193800,49228455800,53300,53300,53300,53300,0
|
|
20231026,193700,49228455800,53300,53300,53300,53300,0
|
|
20231026,193600,49228455800,53300,53300,53300,53300,0
|
|
20231026,193500,49228455800,53300,53300,53300,53300,0
|
|
20231026,193400,49228455800,53300,53300,53300,53300,0
|
|
20231026,193300,49228455800,53300,53300,53300,53300,0
|
|
20231026,193200,49228455800,53300,53300,53300,53300,0
|
|
20231026,193100,49228455800,53300,53300,53300,53300,0
|
|
20231026,193000,49228455800,53300,53300,53300,53300,0
|
|
20231026,192900,49228455800,53300,53300,53300,53300,0
|
|
20231026,192800,49228455800,53300,53300,53300,53300,0
|
|
20231026,192700,49228455800,53300,53300,53300,53300,0
|
|
20231026,192600,49228455800,53300,53300,53300,53300,0
|
|
20231026,192500,49228455800,53300,53300,53300,53300,0
|
|
20231026,192400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,192300,49228455800,53300,53300,53300,53300,0
|
|
20231026,192200,49228455800,53300,53300,53300,53300,0
|
|
20231026,192100,49228455800,53300,53300,53300,53300,0
|
|
20231026,192000,49228455800,53300,53300,53300,53300,0
|
|
20231026,191900,49228455800,53300,53300,53300,53300,0
|
|
20231026,191800,49228455800,53300,53300,53300,53300,0
|
|
20231026,191700,49228455800,53300,53300,53300,53300,0
|
|
20231026,191600,49228455800,53300,53300,53300,53300,0
|
|
20231026,191500,49228455800,53300,53300,53300,53300,0
|
|
20231026,191400,49228455800,53300,53300,53300,53300,0
|
|
20231026,191300,49228455800,53300,53300,53300,53300,0
|
|
20231026,191200,49228455800,53300,53300,53300,53300,0
|
|
20231026,191100,49228455800,53300,53300,53300,53300,0
|
|
20231026,191000,49228455800,53300,53300,53300,53300,0
|
|
20231026,190900,49228455800,53300,53300,53300,53300,0
|
|
20231026,190800,49228455800,53300,53300,53300,53300,0
|
|
20231026,190700,49228455800,53300,53300,53300,53300,0
|
|
20231026,190600,49228455800,53300,53300,53300,53300,0
|
|
20231026,190500,49228455800,53300,53300,53300,53300,0
|
|
20231026,190400,49228455800,53300,53300,53300,53300,0
|
|
20231026,190300,49228455800,53300,53300,53300,53300,0
|
|
20231026,190200,49228455800,53300,53300,53300,53300,0
|
|
20231026,190100,49228455800,53300,53300,53300,53300,0
|
|
20231026,190000,49228455800,53300,53300,53300,53300,0
|
|
20231026,185900,49228455800,53300,53300,53300,53300,0
|
|
20231026,185800,49228455800,53300,53300,53300,53300,0
|
|
20231026,185700,49228455800,53300,53300,53300,53300,0
|
|
20231026,185600,49228455800,53300,53300,53300,53300,0
|
|
20231026,185500,49228455800,53300,53300,53300,53300,0
|
|
20231026,185400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,185300,49228455800,53300,53300,53300,53300,0
|
|
20231026,185200,49228455800,53300,53300,53300,53300,0
|
|
20231026,185100,49228455800,53300,53300,53300,53300,0
|
|
20231026,185000,49228455800,53300,53300,53300,53300,0
|
|
20231026,184900,49228455800,53300,53300,53300,53300,0
|
|
20231026,184800,49228455800,53300,53300,53300,53300,0
|
|
20231026,184700,49228455800,53300,53300,53300,53300,0
|
|
20231026,184600,49228455800,53300,53300,53300,53300,0
|
|
20231026,184500,49228455800,53300,53300,53300,53300,0
|
|
20231026,184400,49228455800,53300,53300,53300,53300,0
|
|
20231026,184300,49228455800,53300,53300,53300,53300,0
|
|
20231026,184200,49228455800,53300,53300,53300,53300,0
|
|
20231026,184100,49228455800,53300,53300,53300,53300,0
|
|
20231026,184000,49228455800,53300,53300,53300,53300,0
|
|
20231026,183900,49228455800,53300,53300,53300,53300,0
|
|
20231026,183800,49228455800,53300,53300,53300,53300,0
|
|
20231026,183700,49228455800,53300,53300,53300,53300,0
|
|
20231026,183600,49228455800,53300,53300,53300,53300,0
|
|
20231026,183500,49228455800,53300,53300,53300,53300,0
|
|
20231026,183400,49228455800,53300,53300,53300,53300,0
|
|
20231026,183300,49228455800,53300,53300,53300,53300,0
|
|
20231026,183200,49228455800,53300,53300,53300,53300,0
|
|
20231026,183100,49228455800,53300,53300,53300,53300,0
|
|
20231026,183000,49228455800,53300,53300,53300,53300,0
|
|
20231026,182900,49228455800,53300,53300,53300,53300,0
|
|
20231026,182800,49228455800,53300,53300,53300,53300,0
|
|
20231026,182700,49228455800,53300,53300,53300,53300,0
|
|
20231026,182600,49228455800,53300,53300,53300,53300,0
|
|
20231026,182500,49228455800,53300,53300,53300,53300,0
|
|
20231026,182400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,182300,49228455800,53300,53300,53300,53300,0
|
|
20231026,182200,49228455800,53300,53300,53300,53300,0
|
|
20231026,182100,49228455800,53300,53300,53300,53300,0
|
|
20231026,182000,49228455800,53300,53300,53300,53300,0
|
|
20231026,181900,49228455800,53300,53300,53300,53300,0
|
|
20231026,181800,49228455800,53300,53300,53300,53300,0
|
|
20231026,181700,49228455800,53300,53300,53300,53300,0
|
|
20231026,181600,49228455800,53300,53300,53300,53300,0
|
|
20231026,181500,49228455800,53300,53300,53300,53300,0
|
|
20231026,181400,49228455800,53300,53300,53300,53300,0
|
|
20231026,181300,49228455800,53300,53300,53300,53300,0
|
|
20231026,181200,49228455800,53300,53300,53300,53300,0
|
|
20231026,181100,49228455800,53300,53300,53300,53300,0
|
|
20231026,181000,49228455800,53300,53300,53300,53300,0
|
|
20231026,180900,49228455800,53300,53300,53300,53300,0
|
|
20231026,180800,49228455800,53300,53300,53300,53300,0
|
|
20231026,180700,49228455800,53300,53300,53300,53300,0
|
|
20231026,180600,49228455800,53300,53300,53300,53300,0
|
|
20231026,180500,49228455800,53300,53300,53300,53300,0
|
|
20231026,180400,49228455800,53300,53300,53300,53300,0
|
|
20231026,180300,49228455800,53300,53300,53300,53300,0
|
|
20231026,180200,49228455800,53300,53300,53300,53300,0
|
|
20231026,180100,49228455800,53300,53300,53300,53300,0
|
|
20231026,180000,49228455800,53300,53300,53300,53300,0
|
|
20231026,175900,49228455800,53300,53300,53300,53300,0
|
|
20231026,175800,49228455800,53300,53300,53300,53300,0
|
|
20231026,175700,49228455800,53300,53300,53300,53300,0
|
|
20231026,175600,49228455800,53300,53300,53300,53300,0
|
|
20231026,175500,49228455800,53300,53300,53300,53300,0
|
|
20231026,175400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,175300,49228455800,53300,53300,53300,53300,0
|
|
20231026,175200,49228455800,53300,53300,53300,53300,0
|
|
20231026,175100,49228455800,53300,53300,53300,53300,0
|
|
20231026,175000,49228455800,53300,53300,53300,53300,0
|
|
20231026,174900,49228455800,53300,53300,53300,53300,0
|
|
20231026,174800,49228455800,53300,53300,53300,53300,0
|
|
20231026,174700,49228455800,53300,53300,53300,53300,0
|
|
20231026,174600,49228455800,53300,53300,53300,53300,0
|
|
20231026,174500,49228455800,53300,53300,53300,53300,0
|
|
20231026,174400,49228455800,53300,53300,53300,53300,0
|
|
20231026,174300,49228455800,53300,53300,53300,53300,0
|
|
20231026,174200,49228455800,53300,53300,53300,53300,0
|
|
20231026,174100,49228455800,53300,53300,53300,53300,0
|
|
20231026,174000,49228455800,53300,53300,53300,53300,0
|
|
20231026,173900,49228455800,53300,53300,53300,53300,0
|
|
20231026,173800,49228455800,53300,53300,53300,53300,0
|
|
20231026,173700,49228455800,53300,53300,53300,53300,0
|
|
20231026,173600,49228455800,53300,53300,53300,53300,0
|
|
20231026,173500,49228455800,53300,53300,53300,53300,0
|
|
20231026,173400,49228455800,53300,53300,53300,53300,0
|
|
20231026,173300,49228455800,53300,53300,53300,53300,0
|
|
20231026,173200,49228455800,53300,53300,53300,53300,0
|
|
20231026,173100,49228455800,53300,53300,53300,53300,0
|
|
20231026,173000,49228455800,53300,53300,53300,53300,0
|
|
20231026,172900,49228455800,53300,53300,53300,53300,0
|
|
20231026,172800,49228455800,53300,53300,53300,53300,0
|
|
20231026,172700,49228455800,53300,53300,53300,53300,0
|
|
20231026,172600,49228455800,53300,53300,53300,53300,0
|
|
20231026,172500,49228455800,53300,53300,53300,53300,0
|
|
20231026,172400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,172300,49228455800,53300,53300,53300,53300,0
|
|
20231026,172200,49228455800,53300,53300,53300,53300,0
|
|
20231026,172100,49228455800,53300,53300,53300,53300,0
|
|
20231026,172000,49228455800,53300,53300,53300,53300,0
|
|
20231026,171900,49228455800,53300,53300,53300,53300,0
|
|
20231026,171800,49228455800,53300,53300,53300,53300,0
|
|
20231026,171700,49228455800,53300,53300,53300,53300,0
|
|
20231026,171600,49228455800,53300,53300,53300,53300,0
|
|
20231026,171500,49228455800,53300,53300,53300,53300,0
|
|
20231026,171400,49228455800,53300,53300,53300,53300,0
|
|
20231026,171300,49228455800,53300,53300,53300,53300,0
|
|
20231026,171200,49228455800,53300,53300,53300,53300,0
|
|
20231026,171100,49228455800,53300,53300,53300,53300,0
|
|
20231026,171000,49228455800,53300,53300,53300,53300,0
|
|
20231026,170900,49228455800,53300,53300,53300,53300,0
|
|
20231026,170800,49228455800,53300,53300,53300,53300,0
|
|
20231026,170700,49228455800,53300,53300,53300,53300,0
|
|
20231026,170600,49228455800,53300,53300,53300,53300,0
|
|
20231026,170500,49228455800,53300,53300,53300,53300,0
|
|
20231026,170400,49228455800,53300,53300,53300,53300,0
|
|
20231026,170300,49228455800,53300,53300,53300,53300,0
|
|
20231026,170200,49228455800,53300,53300,53300,53300,0
|
|
20231026,170100,49228455800,53300,53300,53300,53300,0
|
|
20231026,170000,49228455800,53300,53300,53300,53300,0
|
|
20231026,165900,49228455800,53300,53300,53300,53300,0
|
|
20231026,165800,49228455800,53300,53300,53300,53300,0
|
|
20231026,165700,49228455800,53300,53300,53300,53300,0
|
|
20231026,165600,49228455800,53300,53300,53300,53300,0
|
|
20231026,165500,49228455800,53300,53300,53300,53300,0
|
|
20231026,165400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,165300,49228455800,53300,53300,53300,53300,0
|
|
20231026,165200,49228455800,53300,53300,53300,53300,0
|
|
20231026,165100,49228455800,53300,53300,53300,53300,0
|
|
20231026,165000,49228455800,53300,53300,53300,53300,0
|
|
20231026,164900,49228455800,53300,53300,53300,53300,0
|
|
20231026,164800,49228455800,53300,53300,53300,53300,0
|
|
20231026,164700,49228455800,53300,53300,53300,53300,0
|
|
20231026,164600,49228455800,53300,53300,53300,53300,0
|
|
20231026,164500,49228455800,53300,53300,53300,53300,0
|
|
20231026,164400,49228455800,53300,53300,53300,53300,0
|
|
20231026,164300,49228455800,53300,53300,53300,53300,0
|
|
20231026,164200,49228455800,53300,53300,53300,53300,0
|
|
20231026,164100,49228455800,53300,53300,53300,53300,0
|
|
20231026,164000,49228455800,53300,53300,53300,53300,0
|
|
20231026,163900,49228455800,53300,53300,53300,53300,0
|
|
20231026,163800,49228455800,53300,53300,53300,53300,0
|
|
20231026,163700,49228455800,53300,53300,53300,53300,0
|
|
20231026,163600,49228455800,53300,53300,53300,53300,0
|
|
20231026,163500,49228455800,53300,53300,53300,53300,0
|
|
20231026,163400,49228455800,53300,53300,53300,53300,0
|
|
20231026,163300,49228455800,53300,53300,53300,53300,0
|
|
20231026,163200,49228455800,53300,53300,53300,53300,0
|
|
20231026,163100,49228455800,53300,53300,53300,53300,0
|
|
20231026,163000,49228455800,53300,53300,53300,53300,0
|
|
20231026,162900,49228455800,53300,53300,53300,53300,0
|
|
20231026,162800,49228455800,53300,53300,53300,53300,0
|
|
20231026,162700,49228455800,53300,53300,53300,53300,0
|
|
20231026,162600,49228455800,53300,53300,53300,53300,0
|
|
20231026,162500,49228455800,53300,53300,53300,53300,0
|
|
20231026,162400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,162300,49228455800,53300,53300,53300,53300,0
|
|
20231026,162200,49228455800,53300,53300,53300,53300,0
|
|
20231026,162100,49228455800,53300,53300,53300,53300,0
|
|
20231026,162000,49228455800,53300,53300,53300,53300,0
|
|
20231026,161900,49228455800,53300,53300,53300,53300,0
|
|
20231026,161800,49228455800,53300,53300,53300,53300,0
|
|
20231026,161700,49228455800,53300,53300,53300,53300,0
|
|
20231026,161600,49228455800,53300,53300,53300,53300,0
|
|
20231026,161500,49228455800,53300,53300,53300,53300,0
|
|
20231026,161400,49228455800,53300,53300,53300,53300,0
|
|
20231026,161300,49228455800,53300,53300,53300,53300,0
|
|
20231026,161200,49228455800,53300,53300,53300,53300,0
|
|
20231026,161100,49228455800,53300,53300,53300,53300,0
|
|
20231026,161000,49228455800,53300,53300,53300,53300,0
|
|
20231026,160900,49228455800,53300,53300,53300,53300,0
|
|
20231026,160800,49228455800,53300,53300,53300,53300,0
|
|
20231026,160700,49228455800,53300,53300,53300,53300,0
|
|
20231026,160600,49228455800,53300,53300,53300,53300,0
|
|
20231026,160500,49228455800,53300,53300,53300,53300,0
|
|
20231026,160400,49228455800,53300,53300,53300,53300,0
|
|
20231026,160300,49228455800,53300,53300,53300,53300,0
|
|
20231026,160200,49228455800,53300,53300,53300,53300,0
|
|
20231026,160100,49228455800,53300,53300,53300,53300,0
|
|
20231026,160000,49228455800,53300,53300,53300,53300,0
|
|
20231026,155900,49228455800,53300,53300,53300,53300,0
|
|
20231026,155800,49228455800,53300,53300,53300,53300,0
|
|
20231026,155700,49228455800,53300,53300,53300,53300,0
|
|
20231026,155600,49228455800,53300,53300,53300,53300,0
|
|
20231026,155500,49228455800,53300,53300,53300,53300,0
|
|
20231026,155400,49228455800,53300,53300,53300,53300,299420
|
|
20231026,155300,49228455800,53300,53300,53300,53300,0
|
|
20231026,155200,49228455800,53300,53300,53300,53300,0
|
|
20231026,155100,49228455800,53300,53300,53300,53300,0
|
|
20231026,155000,49228455800,53300,53300,53300,53300,0
|
|
20231026,154900,49228455800,53300,53300,53300,53300,0
|
|
20231026,154800,49228455800,53300,53300,53300,53300,0
|
|
20231026,154700,49228455800,53300,53300,53300,53300,0
|
|
20231026,154600,49228455800,53300,53300,53300,53300,0
|
|
20231026,154500,49228455800,53300,53300,53300,53300,0
|
|
20231026,154400,49228455800,53300,53300,53300,53300,0
|
|
20231026,154300,49228455800,53300,53300,53300,53300,0
|
|
20231026,154200,49228455800,53300,53300,53300,53300,0
|
|
20231026,154100,49228455800,53300,53300,53300,53300,0
|
|
20231026,154000,49228455800,53300,53300,53300,53300,0
|
|
20231026,153900,49228455800,53300,53300,53300,53300,0
|
|
20231026,153800,49228455800,53300,53300,53300,53300,0
|
|
20231026,153700,49228455800,53300,53300,53300,53300,0
|
|
20231026,153600,49228455800,53300,53300,53300,53300,0
|
|
20231026,153500,49228455800,53300,53300,53300,53300,0
|
|
20231026,153400,49228455800,53300,53300,53300,53300,0
|
|
20231026,153300,49228455800,53300,53300,53300,53300,0
|
|
20231026,153200,49228455800,53300,53300,53300,53300,0
|
|
20231026,153100,49228455800,53300,53300,53300,53300,0
|
|
20231026,153000,49228455800,53300,53300,53300,53300,299420
|
|
20231026,152900,33269369800,53700,53700,53700,53700,0
|
|
20231026,152800,33269369800,53700,53700,53700,53700,0
|
|
20231026,152700,33269369800,53700,53700,53700,53700,0
|
|
20231026,152600,33269369800,53700,53700,53700,53700,0
|
|
20231026,152500,33269369800,53700,53700,53700,53700,0
|
|
20231026,152400,33269369800,53700,53700,53700,53700,0
|
|
20231026,152300,33269369800,53700,53700,53700,53700,0
|
|
20231026,152200,33269369800,53700,53700,53700,53700,0
|
|
20231026,152100,33269369800,53700,53700,53700,53700,0
|
|
20231026,152000,33269369800,53700,53700,53700,53700,0
|
|
20231026,151900,33269369800,53700,53600,53900,53600,3680
|
|
20231026,151800,33071699100,53600,53700,53700,53500,17944
|
|
20231026,151700,32109472600,53700,53700,53800,53700,1091
|
|
20231026,151600,32050868300,53800,53700,53800,53700,1521
|
|
20231026,151500,31969171400,53800,53900,53900,53700,4022
|
|
20231026,151400,31753083200,53800,53800,53900,53700,3342
|
|
20231026,151300,31573361800,53800,53700,53900,53700,2437
|
|
20231026,151200,31442325400,53800,53800,53900,53700,2093
|
|
20231026,151100,31329669200,53800,53800,53900,53700,2139
|
|
20231026,151000,31214565500,53900,53900,53900,53800,1214
|
|
20231026,150900,31149235700,53900,53900,53900,53800,6824
|
|
20231026,150800,30782002800,53800,53900,54000,53800,1316
|
|
20231026,150700,30711163300,53900,53900,54000,53800,7330
|
|
20231026,150600,30316117300,53800,53900,53900,53800,203
|
|
20231026,150500,30305188300,53800,53800,53900,53800,263
|
|
20231026,150400,30291024600,53900,53800,53900,53800,268
|
|
20231026,150300,30276590000,53800,53900,53900,53800,306
|
|
20231026,150200,30260106400,53800,53800,53900,53800,158
|
|
20231026,150100,30251599500,53900,53900,54000,53800,14518
|
|
20231026,150000,29469968600,53900,53900,54000,53900,272
|
|
20231026,145900,29455294000,53900,53900,54000,53900,916
|
|
20231026,145800,29405913000,54000,54000,54000,53900,324
|
|
20231026,145700,29388430100,54000,54000,54100,53900,6059
|
|
20231026,145600,29061336300,54000,54100,54100,54000,918
|
|
20231026,145500,29011701400,54100,54100,54100,54000,1126
|
|
20231026,145400,28950798700,53900,53900,54100,53900,634
|
|
20231026,145300,28916567200,53900,54000,54000,53900,4097
|
|
20231026,145200,28695338500,54000,53900,54000,53900,800
|
|
20231026,145100,28652195700,54000,53900,54000,53900,207
|
|
20231026,145000,28641027000,54000,54000,54000,53900,1294
|
|
20231026,144900,28571225000,54000,53900,54000,53800,1371
|
|
20231026,144800,28497315300,53900,53900,54000,53800,361
|
|
20231026,144700,28477878000,53800,53900,54000,53800,1103
|
|
20231026,144600,28418434100,53900,53900,53900,53800,417
|
|
20231026,144500,28395976200,53900,54000,54000,53800,1727
|
|
20231026,144400,28302910300,54000,53900,54000,53800,1432
|
|
20231026,144300,28225742200,53900,53800,53900,53800,3197
|
|
20231026,144200,28053465600,53700,53800,53900,53700,846
|
|
20231026,144100,28007948700,53700,53700,53800,53700,2829
|
|
20231026,144000,27855805700,53700,53800,53900,53700,5569
|
|
20231026,143900,27556459600,53800,53900,53900,53800,220
|
|
20231026,143800,27544614100,53900,53800,53900,53800,164
|
|
20231026,143700,27535785800,53900,54000,54000,53800,2457
|
|
20231026,143600,27403373700,53900,54000,54000,53900,151
|
|
20231026,143500,27395225000,53900,53900,54000,53900,797
|
|
20231026,143400,27352196500,54000,53900,54000,53900,888
|
|
20231026,143300,27304319400,53900,53900,54000,53800,682
|
|
20231026,143200,27267556200,54000,54000,54000,53800,229
|
|
20231026,143100,27255205800,53800,53800,54000,53800,509
|
|
20231026,143000,27227790800,53900,54000,54000,53700,2724
|
|
20231026,142900,27081162800,53900,53900,54000,53900,234
|
|
20231026,142800,27068542200,54000,53900,54000,53900,1360
|
|
20231026,142700,26995229700,54000,53900,54000,53800,630
|
|
20231026,142600,26961308200,53800,53800,54000,53800,1290
|
|
20231026,142500,26891781300,53900,53900,53900,53800,218
|
|
20231026,142400,26880041500,53800,53900,53900,53800,631
|
|
20231026,142300,26846080500,53900,54000,54000,53800,2604
|
|
20231026,142200,26705750600,53900,54000,54100,53900,328
|
|
20231026,142100,26688042200,54100,54000,54100,53900,909
|
|
20231026,142000,26638891800,54000,54100,54100,53900,638
|
|
20231026,141900,26604454400,54000,54100,54100,54000,3495
|
|
20231026,141800,26415412500,54100,54000,54100,53900,754
|
|
20231026,141700,26374692200,54000,54000,54100,53900,1127
|
|
20231026,141600,26313876400,53900,54000,54000,53900,397
|
|
20231026,141500,26292449100,54000,54000,54000,53900,197
|
|
20231026,141400,26281822200,54000,54000,54000,53900,464
|
|
20231026,141300,26256798400,54000,54000,54100,53800,726
|
|
20231026,141200,26217599800,54000,54000,54100,53800,1958
|
|
20231026,141100,26111929400,53900,53900,54100,53900,1229
|
|
20231026,141000,26045633600,53900,54000,54100,53800,1246
|
|
20231026,140900,25978407500,53800,54000,54100,53800,3655
|
|
20231026,140800,25781240100,54000,54000,54100,53900,1014
|
|
20231026,140700,25726481700,54100,54100,54200,53900,2485
|
|
20231026,140600,25592074300,54100,54000,54200,54000,5795
|
|
20231026,140500,25278559800,54000,53900,54100,53900,2091
|
|
20231026,140400,25165637900,53900,53900,54000,53900,261
|
|
20231026,140300,25151560800,54000,54000,54000,53900,797
|
|
20231026,140200,25108536100,54000,54000,54000,53900,107
|
|
20231026,140100,25102764000,53900,54000,54000,53900,256
|
|
20231026,140000,25088952100,54000,54000,54000,53900,216
|
|
20231026,135900,25077301500,54000,53900,54000,53900,86
|
|
20231026,135800,25072663200,54000,53800,54000,53800,1150
|
|
20231026,135700,25010686200,54000,54100,54100,53700,13097
|
|
20231026,135600,24305359000,53900,54100,54100,53900,265
|
|
20231026,135500,24291061000,54000,53900,54100,53900,1767
|
|
20231026,135400,24195714700,53900,54000,54100,53900,4720
|
|
20231026,135300,23940545200,54000,54000,54100,53900,2044
|
|
20231026,135200,23830210400,54000,54000,54100,54000,177
|
|
20231026,135100,23820642200,54000,54100,54100,54000,1463
|
|
20231026,135000,23741538200,54100,54100,54100,54000,157
|
|
20231026,134900,23733054700,54000,54100,54100,54000,256
|
|
20231026,134800,23719217900,54000,54000,54100,54000,769
|
|
20231026,134700,23677630600,54000,53900,54100,53900,297
|
|
20231026,134600,23661584400,54000,54100,54100,53900,751
|
|
20231026,134500,23621026200,54100,54100,54100,54000,179
|
|
20231026,134400,23611353200,54100,54000,54100,53900,306
|
|
20231026,134300,23594826800,54000,54100,54100,53900,4930
|
|
20231026,134200,23328232400,54000,54100,54100,54000,270
|
|
20231026,134100,23313644800,54000,54000,54100,54000,1415
|
|
20231026,134000,23237230300,54100,54100,54100,54000,481
|
|
20231026,133900,23211245400,54100,53900,54100,53900,1995
|
|
20231026,133800,23103466300,54000,54000,54000,53900,178
|
|
20231026,133700,23093863900,54000,54000,54000,53900,248
|
|
20231026,133600,23080483900,53900,54000,54000,53900,199
|
|
20231026,133500,23069754400,54000,54000,54100,53900,683
|
|
20231026,133400,23032884100,54100,54000,54100,53900,470
|
|
20231026,133300,23007504800,54100,54000,54100,53900,1192
|
|
20231026,133200,22943206500,54000,53900,54000,53900,2111
|
|
20231026,133100,22829245700,53900,54000,54200,53900,7144
|
|
20231026,133000,22443395100,54000,54000,54000,53900,911
|
|
20231026,132900,22394210800,53900,54000,54000,53900,153
|
|
20231026,132800,22385962100,54000,54000,54000,53900,181
|
|
20231026,132700,22376198100,54000,53900,54000,53900,1153
|
|
20231026,132600,22313955600,54000,54000,54000,53900,142
|
|
20231026,132500,22306297200,53900,54000,54000,53900,192
|
|
20231026,132400,22295937100,53900,54000,54000,53900,314
|
|
20231026,132300,22278995900,54000,54100,54200,54000,2307
|
|
20231026,132200,22154342600,54200,54100,54200,54000,260
|
|
20231026,132100,22140278300,54200,54200,54200,54000,740
|
|
20231026,132000,22100240100,54100,54200,54200,54000,291
|
|
20231026,131900,22084494900,54100,54000,54200,54000,1449
|
|
20231026,131800,22006103800,54100,53900,54100,53900,3169
|
|
20231026,131700,21834974300,54000,53900,54000,53900,204
|
|
20231026,131600,21823975300,54000,53900,54000,53900,337
|
|
20231026,131500,21805805200,54000,53900,54000,53900,344
|
|
20231026,131400,21787255900,53900,54100,54100,53900,3769
|
|
20231026,131300,21583574600,54000,54000,54100,54000,863
|
|
20231026,131200,21536897600,54000,54100,54100,54000,168
|
|
20231026,131100,21527817400,54000,54000,54100,54000,170
|
|
20231026,131000,21518634400,54100,54000,54100,54000,146
|
|
20231026,130900,21510747600,54000,54000,54100,54000,201
|
|
20231026,130800,21499888100,54100,54000,54100,54000,1589
|
|
20231026,130700,21413932900,54100,54000,54100,54000,189
|
|
20231026,130600,21403720800,54000,54000,54100,54000,156
|
|
20231026,130500,21395292500,54100,54100,54100,54000,376
|
|
20231026,130400,21374976100,54000,54000,54100,54000,314
|
|
20231026,130300,21358019100,54000,54000,54100,54000,235
|
|
20231026,130200,21345328700,54100,54000,54100,53900,295
|
|
20231026,130100,21329398600,53900,54000,54100,53900,13243
|
|
20231026,130000,20613900900,53900,53900,54000,53900,140
|
|
20231026,125900,20606352900,53900,54000,54000,53900,129
|
|
20231026,125800,20599396600,53900,53900,54000,53900,187
|
|
20231026,125700,20589312100,54000,53900,54000,53900,104
|
|
20231026,125600,20583701300,54000,53900,54000,53900,153
|
|
20231026,125500,20575450500,54000,53900,54000,53900,468
|
|
20231026,125400,20550190900,53900,53900,54000,53900,120
|
|
20231026,125300,20543719100,53900,53900,54000,53900,144
|
|
20231026,125200,20535955600,54000,54000,54000,53900,1430
|
|
20231026,125100,20458788700,53900,54000,54000,53900,548
|
|
20231026,125000,20429242700,54000,54000,54000,53900,768
|
|
20231026,124900,20387778900,54000,54000,54000,53900,162
|
|
20231026,124800,20379042400,54000,53900,54000,53900,140
|
|
20231026,124700,20371494600,53900,54000,54000,53900,99
|
|
20231026,124600,20366157000,53900,53900,53900,53900,122
|
|
20231026,124500,20359581200,54000,54000,54000,53900,1848
|
|
20231026,124400,20259876200,54000,53900,54000,53900,150
|
|
20231026,124300,20251786100,54000,54000,54000,53900,775
|
|
20231026,124200,20210012100,53900,54000,54000,53900,376
|
|
20231026,124100,20189740800,54000,53900,54000,53900,62
|
|
20231026,124000,20186397300,53900,53900,54000,53900,816
|
|
20231026,123900,20142348300,54000,53900,54000,53900,122
|
|
20231026,123800,20135770100,54000,53900,54000,53900,222
|
|
20231026,123700,20123793700,53900,53800,53900,53800,2440
|
|
20231026,123600,19992287400,53900,53900,53900,53800,717
|
|
20231026,123500,19953648600,53900,53900,53900,53800,126
|
|
20231026,123400,19946867400,53800,53800,53900,53800,109
|
|
20231026,123300,19941002400,53800,53800,53900,53800,963
|
|
20231026,123200,19889192200,53900,53900,53900,53800,223
|
|
20231026,123100,19877193500,53900,53900,53900,53800,8189
|
|
20231026,123000,19435930100,53900,53900,54000,53900,245
|
|
20231026,122900,19422723200,54000,54000,54000,53900,978
|
|
20231026,122800,19369928900,54000,53900,54000,53900,139
|
|
20231026,122700,19362435600,53900,53900,54000,53900,187
|
|
20231026,122600,19352355200,53900,53900,54000,53900,143
|
|
20231026,122500,19344645500,53900,53900,54000,53900,88
|
|
20231026,122400,19339902200,53900,53900,54000,53900,602
|
|
20231026,122300,19307406800,53900,54000,54000,53900,161
|
|
20231026,122200,19298728700,53900,53900,54000,53900,362
|
|
20231026,122100,19279214600,53900,53900,54000,53900,1236
|
|
20231026,122000,19212500800,53900,54000,54000,53900,122
|
|
20231026,121900,19205924100,53900,54000,54000,53900,158
|
|
20231026,121800,19197407000,53900,54000,54000,53900,6512
|
|
20231026,121700,18845872700,54100,54000,54100,54000,906
|
|
20231026,121600,18796866300,54000,54000,54100,54000,127
|
|
20231026,121500,18790006800,54000,54000,54100,54000,370
|
|
20231026,121400,18770015700,54000,54000,54100,54000,222
|
|
20231026,121300,18758026800,54100,54100,54100,54000,147
|
|
20231026,121200,18750086200,54000,54100,54100,54000,1696
|
|
20231026,121100,18658340700,54100,54100,54200,54100,491
|
|
20231026,121000,18631770800,54100,54100,54200,54100,83
|
|
20231026,120900,18627280400,54100,54200,54200,54100,117
|
|
20231026,120800,18620949300,54200,54100,54200,54100,954
|
|
20231026,120700,18569337200,54000,54100,54100,54000,270
|
|
20231026,120600,18554740200,54100,54000,54100,54000,165
|
|
20231026,120500,18545829300,54000,54100,54100,54000,293
|
|
20231026,120400,18529994300,54100,54200,54200,54100,1364
|
|
20231026,120300,18456191000,54100,54100,54200,54100,280
|
|
20231026,120200,18441037900,54100,54200,54200,54100,291
|
|
20231026,120100,18425272000,54100,54200,54200,54100,60
|
|
20231026,120000,18422021700,54100,54000,54200,54000,985
|
|
20231026,115900,18368703600,54100,54100,54100,54000,125
|
|
20231026,115800,18361946400,54100,54000,54100,54000,572
|
|
20231026,115700,18331007600,54000,54000,54100,54000,101
|
|
20231026,115600,18325550700,54000,54100,54200,54000,7784
|
|
20231026,115500,17904314400,54100,54000,54100,54000,125
|
|
20231026,115400,17897561200,54000,54000,54100,54000,445
|
|
20231026,115300,17873528200,54000,54000,54100,54000,1091
|
|
20231026,115200,17814512700,54000,54000,54100,54000,269
|
|
20231026,115100,17799985900,54100,54000,54100,54000,148
|
|
20231026,115000,17791992800,54000,54000,54100,54000,159
|
|
20231026,114900,17783404900,54100,54000,54100,54000,105
|
|
20231026,114800,17777731800,54000,54000,54100,54000,375
|
|
20231026,114700,17757477500,54100,54100,54100,54000,122
|
|
20231026,114600,17750888200,54000,54100,54100,54000,87
|
|
20231026,114500,17746189200,54000,54100,54100,54000,149
|
|
20231026,114400,17738142100,54100,54000,54100,54000,101
|
|
20231026,114300,17732685200,54000,54000,54100,54000,119
|
|
20231026,114200,17726258300,54100,54000,54100,54000,75
|
|
20231026,114100,17722207000,54000,54000,54100,54000,212
|
|
20231026,114000,17710758800,54100,53900,54100,53900,1034
|
|
20231026,113900,17654921200,53900,53900,54000,53900,233
|
|
20231026,113800,17642354600,53900,53900,54000,53900,2002
|
|
20231026,113700,17534253900,53900,53900,54000,53900,123
|
|
20231026,113600,17527623300,54000,53900,54000,53900,150
|
|
20231026,113500,17519535200,53900,53900,54000,53900,83
|
|
20231026,113400,17515060100,53900,54000,54000,53900,325
|
|
20231026,113300,17497542100,53900,54000,54000,53900,246
|
|
20231026,113200,17484281100,53900,53900,54000,53900,133
|
|
20231026,113100,17477112100,54000,53900,54000,53900,458
|
|
20231026,113000,17452423200,53900,54000,54000,53900,953
|
|
20231026,112900,17400977400,53900,54000,54000,53900,1273
|
|
20231026,112800,17332257300,54000,54000,54100,54000,481
|
|
20231026,112700,17306283200,54000,54000,54100,54000,1480
|
|
20231026,112600,17226361500,54000,54100,54100,54000,46
|
|
20231026,112500,17223877400,54100,54100,54100,53900,1067
|
|
20231026,112400,17166154500,54000,54000,54200,53900,10789
|
|
20231026,112300,16583471100,54000,53900,54100,53900,6818
|
|
20231026,112200,16215542500,53800,53900,54000,53800,4236
|
|
20231026,112100,15987270100,54000,54100,54100,54000,3601
|
|
20231026,112000,15792814300,54100,54100,54100,54000,1158
|
|
20231026,111900,15730176000,54100,54000,54100,54000,317
|
|
20231026,111800,15713047100,54000,54200,54200,54000,108
|
|
20231026,111700,15707203100,54000,54300,54300,54000,9179
|
|
20231026,111600,15210170200,54300,54300,54300,54200,72
|
|
20231026,111500,15206262000,54200,54300,54300,54200,128
|
|
20231026,111400,15199312500,54300,54300,54300,54200,144
|
|
20231026,111300,15191494400,54200,54300,54300,54200,75
|
|
20231026,111200,15187423300,54300,54300,54300,54200,126
|
|
20231026,111100,15180582100,54200,54300,54300,54200,702
|
|
20231026,111000,15142465300,54300,54300,54300,54200,376
|
|
20231026,110900,15122069500,54300,54200,54300,54200,364
|
|
20231026,110800,15102336500,54300,54200,54300,54200,114
|
|
20231026,110700,15096148400,54200,54200,54300,54200,103
|
|
20231026,110600,15090560700,54300,54200,54300,54100,1783
|
|
20231026,110500,14993875700,54200,54200,54200,54100,48
|
|
20231026,110400,14991274800,54100,54300,54300,54100,3506
|
|
20231026,110300,14801462800,54300,54300,54300,54200,52
|
|
20231026,110200,14798640000,54300,54300,54300,54200,675
|
|
20231026,110100,14761988600,54300,54300,54300,54200,95
|
|
20231026,110000,14756831400,54300,54300,54300,54200,298
|
|
20231026,105900,14740650600,54300,54100,54300,54000,2766
|
|
20231026,105800,14590905900,54100,54100,54100,54000,164
|
|
20231026,105700,14582045700,54100,54100,54100,54000,1016
|
|
20231026,105600,14527092600,54000,54100,54100,54000,124
|
|
20231026,105500,14520390400,54000,54000,54100,54000,483
|
|
20231026,105400,14494299900,54100,54100,54200,54100,2065
|
|
20231026,105300,14382578600,54200,54200,54200,54100,149
|
|
20231026,105200,14374508500,54100,54200,54200,54100,219
|
|
20231026,105100,14362652300,54200,54200,54200,54100,236
|
|
20231026,105000,14349870700,54200,54100,54200,54100,694
|
|
20231026,104900,14312267000,54200,54200,54200,54100,115
|
|
20231026,104800,14306035100,54200,54200,54200,54100,119
|
|
20231026,104700,14299589400,54200,54300,54300,54100,3892
|
|
20231026,104600,14088863900,54300,54300,54300,54200,133
|
|
20231026,104500,14081643000,54300,54200,54300,54200,508
|
|
20231026,104400,14054067500,54300,54300,54300,54200,448
|
|
20231026,104300,14029777000,54200,54300,54300,54200,281
|
|
20231026,104200,14014537600,54200,54300,54300,54200,35
|
|
20231026,104100,14012639200,54300,54200,54300,54200,52
|
|
20231026,104000,14009815700,54200,54200,54200,54100,401
|
|
20231026,103900,13988081700,54200,54200,54200,54000,362
|
|
20231026,103800,13968498400,54100,54200,54300,54000,4655
|
|
20231026,103700,13716479500,54200,54000,54200,54000,805
|
|
20231026,103600,13672991000,54100,53900,54100,53900,2965
|
|
20231026,103500,13512753200,53900,53900,54000,53900,449
|
|
20231026,103400,13488535500,53900,54000,54000,53900,575
|
|
20231026,103300,13457530800,53800,53900,53900,53800,4246
|
|
20231026,103200,13228729300,53800,53800,53900,53800,526
|
|
20231026,103100,13200429700,53800,53800,53900,53800,780
|
|
20231026,103000,13158441100,53800,53900,53900,53800,3899
|
|
20231026,102900,12948669400,53800,53900,53900,53800,1155
|
|
20231026,102800,12886469800,53900,53900,53900,53800,3238
|
|
20231026,102700,12712023600,53900,54000,54000,53900,478
|
|
20231026,102600,12686258200,53900,54000,54100,53900,6164
|
|
20231026,102500,12353542600,54100,54100,54100,54000,714
|
|
20231026,102400,12314966800,54000,54100,54100,54000,462
|
|
20231026,102300,12290013300,54000,54000,54100,54000,478
|
|
20231026,102200,12264194200,54000,54100,54200,54000,1235
|
|
20231026,102100,12197395600,54200,54200,54200,54100,324
|
|
20231026,102000,12179865300,54200,54200,54200,54200,94
|
|
20231026,101900,12174770500,54100,54000,54300,54000,7243
|
|
20231026,101800,11782517500,54100,54100,54100,54100,1120
|
|
20231026,101700,11721925500,54100,54000,54100,54000,516
|
|
20231026,101600,11694011500,54000,54100,54100,54000,410
|
|
20231026,101500,11671866700,54100,54100,54100,54000,796
|
|
20231026,101400,11628814000,54100,54000,54100,54000,72
|
|
20231026,101300,11624921000,54100,54100,54200,54000,1307
|
|
20231026,101200,11554229800,54200,54100,54200,54100,257
|
|
20231026,101100,11540320100,54200,54200,54200,54200,68
|
|
20231026,101000,11536634500,54200,54100,54200,54000,1298
|
|
20231026,100900,11466460700,54100,54000,54100,54000,4889
|
|
20231026,100800,11202366000,54000,54000,54000,53900,1024
|
|
20231026,100700,11147075200,54000,54000,54000,54000,75
|
|
20231026,100600,11143025200,53900,53900,54000,53900,140
|
|
20231026,100500,11135466800,53900,53900,54000,53900,76
|
|
20231026,100400,11131365100,54000,54000,54000,53900,119
|
|
20231026,100300,11124944300,54000,54000,54000,54000,428
|
|
20231026,100200,11101832300,54000,53900,54000,53900,694
|
|
20231026,100100,11064421300,53900,53900,54000,53900,455
|
|
20231026,100000,11039888900,53900,54000,54000,53900,131
|
|
20231026,095900,11032822000,54000,53900,54000,53900,152
|
|
20231026,095800,11024624100,53900,53900,54000,53900,1236
|
|
20231026,095700,10957919000,53900,54000,54000,53900,257
|
|
20231026,095600,10944050500,54000,53900,54000,53800,1672
|
|
20231026,095500,10853859600,54000,54000,54100,53900,5909
|
|
20231026,095400,10534846100,54100,54100,54100,54000,165
|
|
20231026,095300,10525929800,54000,54100,54100,54000,682
|
|
20231026,095200,10489059000,54200,54200,54300,54100,4192
|
|
20231026,095100,10262041500,54200,54500,54500,54200,4405
|
|
20231026,095000,10022585000,54500,54400,54500,54400,177
|
|
20231026,094900,10012950200,54400,54500,54500,54400,84
|
|
20231026,094800,10008378700,54400,54500,54500,54400,50
|
|
20231026,094700,10005658000,54400,54500,54500,54400,1156
|
|
20231026,094600,9942672600,54400,54400,54500,54400,847
|
|
20231026,094500,9896583800,54400,54400,54500,54400,371
|
|
20231026,094400,9876400300,54500,54400,54500,54400,697
|
|
20231026,094300,9838413900,54400,54500,54500,54400,657
|
|
20231026,094200,9802623700,54500,54400,54500,54400,2633
|
|
20231026,094100,9659308100,54400,54500,54500,54300,1141
|
|
20231026,094000,9597128300,54600,54300,54600,54300,6693
|
|
20231026,093900,9232677300,54300,54400,54400,54300,62
|
|
20231026,093800,9229304700,54500,54300,54500,54200,3633
|
|
20231026,093700,9031840600,54300,54300,54400,54200,5383
|
|
20231026,093600,8739246400,54300,54400,54400,54300,2765
|
|
20231026,093500,8588922000,54400,54500,54500,54400,3417
|
|
20231026,093400,8402777700,54600,54500,54600,54500,130
|
|
20231026,093300,8395691400,54500,54500,54600,54500,189
|
|
20231026,093200,8385388900,54500,54600,54700,54500,1613
|
|
20231026,093100,8297319800,54600,54700,54700,54600,34
|
|
20231026,093000,8295461500,54700,54600,54700,54600,3582
|
|
20231026,092900,8099666100,54600,54600,54700,54600,726
|
|
20231026,092800,8060026300,54700,54600,54700,54600,6651
|
|
20231026,092700,7696484500,54500,54500,54600,54500,249
|
|
20231026,092600,7682900700,54500,54500,54600,54500,783
|
|
20231026,092500,7640225400,54500,54500,54600,54500,174
|
|
20231026,092400,7630742300,54500,54600,54600,54500,1934
|
|
20231026,092300,7525163900,54600,54700,54700,54600,164
|
|
20231026,092200,7516196900,54700,54800,54800,54700,955
|
|
20231026,092100,7463871100,54800,54800,54800,54700,867
|
|
20231026,092000,7416441100,54700,54700,54800,54600,11786
|
|
20231026,091900,6771302200,54700,54700,54700,54600,35
|
|
20231026,091800,6769390400,54700,54500,54700,54500,2076
|
|
20231026,091700,6656033100,54500,54600,54600,54500,564
|
|
20231026,091600,6625288800,54600,54600,54600,54500,523
|
|
20231026,091500,6596773600,54700,54600,54700,54600,1254
|
|
20231026,091400,6528303000,54600,54700,54700,54600,660
|
|
20231026,091300,6492212000,54600,54600,54700,54600,557
|
|
20231026,091200,6461798900,54600,54500,54600,54500,2177
|
|
20231026,091100,6342943800,54500,54500,54600,54500,1786
|
|
20231026,091000,6245532100,54600,54700,54700,54600,565
|
|
20231026,090900,6214680300,54600,54500,54600,54500,4921
|
|
20231026,090800,5946211600,54500,54500,54500,54400,602
|
|
20231026,090700,5913418700,54400,54300,54600,54300,8369
|
|
20231026,090600,5457463800,54300,54300,54400,54200,4701
|
|
20231026,090500,5202177000,54200,54400,54400,54200,637
|
|
20231026,090400,5167600500,54200,53900,54300,53900,13052
|
|
20231026,090300,4461060200,54000,53800,54300,53700,26925
|
|
20231026,090200,3006595900,53900,53700,54000,53600,9130
|
|
20231026,090100,2515822300,53800,53700,53900,53600,19175
|
|
20231026,090000,1486158600,53700,54000,54000,53500,27569
|