659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,195500,60019225600,52500,52500,52500,52500,0
|
|
20231027,195400,60019225600,52500,52500,52500,52500,0
|
|
20231027,195300,60019225600,52500,52500,52500,52500,0
|
|
20231027,195200,60019225600,52500,52500,52500,52500,0
|
|
20231027,195100,60019225600,52500,52500,52500,52500,0
|
|
20231027,195000,60019225600,52500,52500,52500,52500,0
|
|
20231027,194900,60019225600,52500,52500,52500,52500,0
|
|
20231027,194800,60019225600,52500,52500,52500,52500,0
|
|
20231027,194700,60019225600,52500,52500,52500,52500,0
|
|
20231027,194600,60019225600,52500,52500,52500,52500,0
|
|
20231027,194500,60019225600,52500,52500,52500,52500,0
|
|
20231027,194400,60019225600,52500,52500,52500,52500,0
|
|
20231027,194300,60019225600,52500,52500,52500,52500,0
|
|
20231027,194200,60019225600,52500,52500,52500,52500,0
|
|
20231027,194100,60019225600,52500,52500,52500,52500,0
|
|
20231027,194000,60019225600,52500,52500,52500,52500,0
|
|
20231027,193900,60019225600,52500,52500,52500,52500,0
|
|
20231027,193800,60019225600,52500,52500,52500,52500,0
|
|
20231027,193700,60019225600,52500,52500,52500,52500,0
|
|
20231027,193600,60019225600,52500,52500,52500,52500,0
|
|
20231027,193500,60019225600,52500,52500,52500,52500,0
|
|
20231027,193400,60019225600,52500,52500,52500,52500,0
|
|
20231027,193300,60019225600,52500,52500,52500,52500,0
|
|
20231027,193200,60019225600,52500,52500,52500,52500,0
|
|
20231027,193100,60019225600,52500,52500,52500,52500,0
|
|
20231027,193000,60019225600,52500,52500,52500,52500,0
|
|
20231027,192900,60019225600,52500,52500,52500,52500,0
|
|
20231027,192800,60019225600,52500,52500,52500,52500,0
|
|
20231027,192700,60019225600,52500,52500,52500,52500,0
|
|
20231027,192600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,192500,60019225600,52500,52500,52500,52500,0
|
|
20231027,192400,60019225600,52500,52500,52500,52500,0
|
|
20231027,192300,60019225600,52500,52500,52500,52500,0
|
|
20231027,192200,60019225600,52500,52500,52500,52500,0
|
|
20231027,192100,60019225600,52500,52500,52500,52500,0
|
|
20231027,192000,60019225600,52500,52500,52500,52500,0
|
|
20231027,191900,60019225600,52500,52500,52500,52500,0
|
|
20231027,191800,60019225600,52500,52500,52500,52500,0
|
|
20231027,191700,60019225600,52500,52500,52500,52500,0
|
|
20231027,191600,60019225600,52500,52500,52500,52500,0
|
|
20231027,191500,60019225600,52500,52500,52500,52500,0
|
|
20231027,191400,60019225600,52500,52500,52500,52500,0
|
|
20231027,191300,60019225600,52500,52500,52500,52500,0
|
|
20231027,191200,60019225600,52500,52500,52500,52500,0
|
|
20231027,191100,60019225600,52500,52500,52500,52500,0
|
|
20231027,191000,60019225600,52500,52500,52500,52500,0
|
|
20231027,190900,60019225600,52500,52500,52500,52500,0
|
|
20231027,190800,60019225600,52500,52500,52500,52500,0
|
|
20231027,190700,60019225600,52500,52500,52500,52500,0
|
|
20231027,190600,60019225600,52500,52500,52500,52500,0
|
|
20231027,190500,60019225600,52500,52500,52500,52500,0
|
|
20231027,190400,60019225600,52500,52500,52500,52500,0
|
|
20231027,190300,60019225600,52500,52500,52500,52500,0
|
|
20231027,190200,60019225600,52500,52500,52500,52500,0
|
|
20231027,190100,60019225600,52500,52500,52500,52500,0
|
|
20231027,190000,60019225600,52500,52500,52500,52500,0
|
|
20231027,185900,60019225600,52500,52500,52500,52500,0
|
|
20231027,185800,60019225600,52500,52500,52500,52500,0
|
|
20231027,185700,60019225600,52500,52500,52500,52500,0
|
|
20231027,185600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,185500,60019225600,52500,52500,52500,52500,0
|
|
20231027,185400,60019225600,52500,52500,52500,52500,0
|
|
20231027,185300,60019225600,52500,52500,52500,52500,0
|
|
20231027,185200,60019225600,52500,52500,52500,52500,0
|
|
20231027,185100,60019225600,52500,52500,52500,52500,0
|
|
20231027,185000,60019225600,52500,52500,52500,52500,0
|
|
20231027,184900,60019225600,52500,52500,52500,52500,0
|
|
20231027,184800,60019225600,52500,52500,52500,52500,0
|
|
20231027,184700,60019225600,52500,52500,52500,52500,0
|
|
20231027,184600,60019225600,52500,52500,52500,52500,0
|
|
20231027,184500,60019225600,52500,52500,52500,52500,0
|
|
20231027,184400,60019225600,52500,52500,52500,52500,0
|
|
20231027,184300,60019225600,52500,52500,52500,52500,0
|
|
20231027,184200,60019225600,52500,52500,52500,52500,0
|
|
20231027,184100,60019225600,52500,52500,52500,52500,0
|
|
20231027,184000,60019225600,52500,52500,52500,52500,0
|
|
20231027,183900,60019225600,52500,52500,52500,52500,0
|
|
20231027,183800,60019225600,52500,52500,52500,52500,0
|
|
20231027,183700,60019225600,52500,52500,52500,52500,0
|
|
20231027,183600,60019225600,52500,52500,52500,52500,0
|
|
20231027,183500,60019225600,52500,52500,52500,52500,0
|
|
20231027,183400,60019225600,52500,52500,52500,52500,0
|
|
20231027,183300,60019225600,52500,52500,52500,52500,0
|
|
20231027,183200,60019225600,52500,52500,52500,52500,0
|
|
20231027,183100,60019225600,52500,52500,52500,52500,0
|
|
20231027,183000,60019225600,52500,52500,52500,52500,0
|
|
20231027,182900,60019225600,52500,52500,52500,52500,0
|
|
20231027,182800,60019225600,52500,52500,52500,52500,0
|
|
20231027,182700,60019225600,52500,52500,52500,52500,0
|
|
20231027,182600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,182500,60019225600,52500,52500,52500,52500,0
|
|
20231027,182400,60019225600,52500,52500,52500,52500,0
|
|
20231027,182300,60019225600,52500,52500,52500,52500,0
|
|
20231027,182200,60019225600,52500,52500,52500,52500,0
|
|
20231027,182100,60019225600,52500,52500,52500,52500,0
|
|
20231027,182000,60019225600,52500,52500,52500,52500,0
|
|
20231027,181900,60019225600,52500,52500,52500,52500,0
|
|
20231027,181800,60019225600,52500,52500,52500,52500,0
|
|
20231027,181700,60019225600,52500,52500,52500,52500,0
|
|
20231027,181600,60019225600,52500,52500,52500,52500,0
|
|
20231027,181500,60019225600,52500,52500,52500,52500,0
|
|
20231027,181400,60019225600,52500,52500,52500,52500,0
|
|
20231027,181300,60019225600,52500,52500,52500,52500,0
|
|
20231027,181200,60019225600,52500,52500,52500,52500,0
|
|
20231027,181100,60019225600,52500,52500,52500,52500,0
|
|
20231027,181000,60019225600,52500,52500,52500,52500,0
|
|
20231027,180900,60019225600,52500,52500,52500,52500,0
|
|
20231027,180800,60019225600,52500,52500,52500,52500,0
|
|
20231027,180700,60019225600,52500,52500,52500,52500,0
|
|
20231027,180600,60019225600,52500,52500,52500,52500,0
|
|
20231027,180500,60019225600,52500,52500,52500,52500,0
|
|
20231027,180400,60019225600,52500,52500,52500,52500,0
|
|
20231027,180300,60019225600,52500,52500,52500,52500,0
|
|
20231027,180200,60019225600,52500,52500,52500,52500,0
|
|
20231027,180100,60019225600,52500,52500,52500,52500,0
|
|
20231027,180000,60019225600,52500,52500,52500,52500,0
|
|
20231027,175900,60019225600,52500,52500,52500,52500,0
|
|
20231027,175800,60019225600,52500,52500,52500,52500,0
|
|
20231027,175700,60019225600,52500,52500,52500,52500,0
|
|
20231027,175600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,175500,60019225600,52500,52500,52500,52500,0
|
|
20231027,175400,60019225600,52500,52500,52500,52500,0
|
|
20231027,175300,60019225600,52500,52500,52500,52500,0
|
|
20231027,175200,60019225600,52500,52500,52500,52500,0
|
|
20231027,175100,60019225600,52500,52500,52500,52500,0
|
|
20231027,175000,60019225600,52500,52500,52500,52500,0
|
|
20231027,174900,60019225600,52500,52500,52500,52500,0
|
|
20231027,174800,60019225600,52500,52500,52500,52500,0
|
|
20231027,174700,60019225600,52500,52500,52500,52500,0
|
|
20231027,174600,60019225600,52500,52500,52500,52500,0
|
|
20231027,174500,60019225600,52500,52500,52500,52500,0
|
|
20231027,174400,60019225600,52500,52500,52500,52500,0
|
|
20231027,174300,60019225600,52500,52500,52500,52500,0
|
|
20231027,174200,60019225600,52500,52500,52500,52500,0
|
|
20231027,174100,60019225600,52500,52500,52500,52500,0
|
|
20231027,174000,60019225600,52500,52500,52500,52500,0
|
|
20231027,173900,60019225600,52500,52500,52500,52500,0
|
|
20231027,173800,60019225600,52500,52500,52500,52500,0
|
|
20231027,173700,60019225600,52500,52500,52500,52500,0
|
|
20231027,173600,60019225600,52500,52500,52500,52500,0
|
|
20231027,173500,60019225600,52500,52500,52500,52500,0
|
|
20231027,173400,60019225600,52500,52500,52500,52500,0
|
|
20231027,173300,60019225600,52500,52500,52500,52500,0
|
|
20231027,173200,60019225600,52500,52500,52500,52500,0
|
|
20231027,173100,60019225600,52500,52500,52500,52500,0
|
|
20231027,173000,60019225600,52500,52500,52500,52500,0
|
|
20231027,172900,60019225600,52500,52500,52500,52500,0
|
|
20231027,172800,60019225600,52500,52500,52500,52500,0
|
|
20231027,172700,60019225600,52500,52500,52500,52500,0
|
|
20231027,172600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,172500,60019225600,52500,52500,52500,52500,0
|
|
20231027,172400,60019225600,52500,52500,52500,52500,0
|
|
20231027,172300,60019225600,52500,52500,52500,52500,0
|
|
20231027,172200,60019225600,52500,52500,52500,52500,0
|
|
20231027,172100,60019225600,52500,52500,52500,52500,0
|
|
20231027,172000,60019225600,52500,52500,52500,52500,0
|
|
20231027,171900,60019225600,52500,52500,52500,52500,0
|
|
20231027,171800,60019225600,52500,52500,52500,52500,0
|
|
20231027,171700,60019225600,52500,52500,52500,52500,0
|
|
20231027,171600,60019225600,52500,52500,52500,52500,0
|
|
20231027,171500,60019225600,52500,52500,52500,52500,0
|
|
20231027,171400,60019225600,52500,52500,52500,52500,0
|
|
20231027,171300,60019225600,52500,52500,52500,52500,0
|
|
20231027,171200,60019225600,52500,52500,52500,52500,0
|
|
20231027,171100,60019225600,52500,52500,52500,52500,0
|
|
20231027,171000,60019225600,52500,52500,52500,52500,0
|
|
20231027,170900,60019225600,52500,52500,52500,52500,0
|
|
20231027,170800,60019225600,52500,52500,52500,52500,0
|
|
20231027,170700,60019225600,52500,52500,52500,52500,0
|
|
20231027,170600,60019225600,52500,52500,52500,52500,0
|
|
20231027,170500,60019225600,52500,52500,52500,52500,0
|
|
20231027,170400,60019225600,52500,52500,52500,52500,0
|
|
20231027,170300,60019225600,52500,52500,52500,52500,0
|
|
20231027,170200,60019225600,52500,52500,52500,52500,0
|
|
20231027,170100,60019225600,52500,52500,52500,52500,0
|
|
20231027,170000,60019225600,52500,52500,52500,52500,0
|
|
20231027,165900,60019225600,52500,52500,52500,52500,0
|
|
20231027,165800,60019225600,52500,52500,52500,52500,0
|
|
20231027,165700,60019225600,52500,52500,52500,52500,0
|
|
20231027,165600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,165500,60019225600,52500,52500,52500,52500,0
|
|
20231027,165400,60019225600,52500,52500,52500,52500,0
|
|
20231027,165300,60019225600,52500,52500,52500,52500,0
|
|
20231027,165200,60019225600,52500,52500,52500,52500,0
|
|
20231027,165100,60019225600,52500,52500,52500,52500,0
|
|
20231027,165000,60019225600,52500,52500,52500,52500,0
|
|
20231027,164900,60019225600,52500,52500,52500,52500,0
|
|
20231027,164800,60019225600,52500,52500,52500,52500,0
|
|
20231027,164700,60019225600,52500,52500,52500,52500,0
|
|
20231027,164600,60019225600,52500,52500,52500,52500,0
|
|
20231027,164500,60019225600,52500,52500,52500,52500,0
|
|
20231027,164400,60019225600,52500,52500,52500,52500,0
|
|
20231027,164300,60019225600,52500,52500,52500,52500,0
|
|
20231027,164200,60019225600,52500,52500,52500,52500,0
|
|
20231027,164100,60019225600,52500,52500,52500,52500,0
|
|
20231027,164000,60019225600,52500,52500,52500,52500,0
|
|
20231027,163900,60019225600,52500,52500,52500,52500,0
|
|
20231027,163800,60019225600,52500,52500,52500,52500,0
|
|
20231027,163700,60019225600,52500,52500,52500,52500,0
|
|
20231027,163600,60019225600,52500,52500,52500,52500,0
|
|
20231027,163500,60019225600,52500,52500,52500,52500,0
|
|
20231027,163400,60019225600,52500,52500,52500,52500,0
|
|
20231027,163300,60019225600,52500,52500,52500,52500,0
|
|
20231027,163200,60019225600,52500,52500,52500,52500,0
|
|
20231027,163100,60019225600,52500,52500,52500,52500,0
|
|
20231027,163000,60019225600,52500,52500,52500,52500,0
|
|
20231027,162900,60019225600,52500,52500,52500,52500,0
|
|
20231027,162800,60019225600,52500,52500,52500,52500,0
|
|
20231027,162700,60019225600,52500,52500,52500,52500,0
|
|
20231027,162600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,162500,60019225600,52500,52500,52500,52500,0
|
|
20231027,162400,60019225600,52500,52500,52500,52500,0
|
|
20231027,162300,60019225600,52500,52500,52500,52500,0
|
|
20231027,162200,60019225600,52500,52500,52500,52500,0
|
|
20231027,162100,60019225600,52500,52500,52500,52500,0
|
|
20231027,162000,60019225600,52500,52500,52500,52500,0
|
|
20231027,161900,60019225600,52500,52500,52500,52500,0
|
|
20231027,161800,60019225600,52500,52500,52500,52500,0
|
|
20231027,161700,60019225600,52500,52500,52500,52500,0
|
|
20231027,161600,60019225600,52500,52500,52500,52500,0
|
|
20231027,161500,60019225600,52500,52500,52500,52500,0
|
|
20231027,161400,60019225600,52500,52500,52500,52500,0
|
|
20231027,161300,60019225600,52500,52500,52500,52500,0
|
|
20231027,161200,60019225600,52500,52500,52500,52500,0
|
|
20231027,161100,60019225600,52500,52500,52500,52500,0
|
|
20231027,161000,60019225600,52500,52500,52500,52500,0
|
|
20231027,160900,60019225600,52500,52500,52500,52500,0
|
|
20231027,160800,60019225600,52500,52500,52500,52500,0
|
|
20231027,160700,60019225600,52500,52500,52500,52500,0
|
|
20231027,160600,60019225600,52500,52500,52500,52500,0
|
|
20231027,160500,60019225600,52500,52500,52500,52500,0
|
|
20231027,160400,60019225600,52500,52500,52500,52500,0
|
|
20231027,160300,60019225600,52500,52500,52500,52500,0
|
|
20231027,160200,60019225600,52500,52500,52500,52500,0
|
|
20231027,160100,60019225600,52500,52500,52500,52500,0
|
|
20231027,160000,60019225600,52500,52500,52500,52500,0
|
|
20231027,155900,60019225600,52500,52500,52500,52500,0
|
|
20231027,155800,60019225600,52500,52500,52500,52500,0
|
|
20231027,155700,60019225600,52500,52500,52500,52500,0
|
|
20231027,155600,60019225600,52500,52500,52500,52500,136433
|
|
20231027,155500,60019225600,52500,52500,52500,52500,0
|
|
20231027,155400,60019225600,52500,52500,52500,52500,0
|
|
20231027,155300,60019225600,52500,52500,52500,52500,0
|
|
20231027,155200,60019225600,52500,52500,52500,52500,0
|
|
20231027,155100,60019225600,52500,52500,52500,52500,0
|
|
20231027,155000,60019225600,52500,52500,52500,52500,0
|
|
20231027,154900,60019225600,52500,52500,52500,52500,0
|
|
20231027,154800,60019225600,52500,52500,52500,52500,0
|
|
20231027,154700,60019225600,52500,52500,52500,52500,0
|
|
20231027,154600,60019225600,52500,52500,52500,52500,0
|
|
20231027,154500,60019225600,52500,52500,52500,52500,0
|
|
20231027,154400,60019225600,52500,52500,52500,52500,0
|
|
20231027,154300,60019225600,52500,52500,52500,52500,0
|
|
20231027,154200,60019225600,52500,52500,52500,52500,0
|
|
20231027,154100,60019225600,52500,52500,52500,52500,0
|
|
20231027,154000,60019225600,52500,52500,52500,52500,0
|
|
20231027,153900,60019225600,52500,52500,52500,52500,0
|
|
20231027,153800,60019225600,52500,52500,52500,52500,0
|
|
20231027,153700,60019225600,52500,52500,52500,52500,0
|
|
20231027,153600,60019225600,52500,52500,52500,52500,0
|
|
20231027,153500,60019225600,52500,52500,52500,52500,0
|
|
20231027,153400,60019225600,52500,52500,52500,52500,0
|
|
20231027,153300,60019225600,52500,52500,52500,52500,0
|
|
20231027,153200,60019225600,52500,52500,52500,52500,0
|
|
20231027,153100,60019225600,52500,52500,52500,52500,0
|
|
20231027,153000,60019225600,52500,52500,52500,52500,136433
|
|
20231027,152900,52856493100,52600,52600,52600,52600,0
|
|
20231027,152800,52856493100,52600,52600,52600,52600,0
|
|
20231027,152700,52856493100,52600,52600,52600,52600,0
|
|
20231027,152600,52856493100,52600,52600,52600,52600,0
|
|
20231027,152500,52856493100,52600,52600,52600,52600,0
|
|
20231027,152400,52856493100,52600,52600,52600,52600,0
|
|
20231027,152300,52856493100,52600,52600,52600,52600,0
|
|
20231027,152200,52856493100,52600,52600,52600,52600,0
|
|
20231027,152100,52856493100,52600,52600,52600,52600,0
|
|
20231027,152000,52856493100,52600,52600,52600,52600,0
|
|
20231027,151900,52856493100,52600,52600,52600,52500,3335
|
|
20231027,151800,52681143600,52600,52400,52600,52400,1202
|
|
20231027,151700,52617977600,52400,52400,52600,52400,4905
|
|
20231027,151600,52360463200,52500,52300,52600,52300,18339
|
|
20231027,151500,51399058700,52300,52300,52400,52300,6349
|
|
20231027,151400,51066965100,52300,52300,52400,52300,3146
|
|
20231027,151300,50902323300,52400,52400,52400,52300,2300
|
|
20231027,151200,50781980400,52400,52400,52400,52300,2061
|
|
20231027,151100,50674170500,52400,52300,52400,52300,2102
|
|
20231027,151000,50564179200,52400,52400,52400,52300,1776
|
|
20231027,150900,50471266500,52400,52400,52400,52300,2067
|
|
20231027,150800,50363133600,52300,52300,52400,52300,1868
|
|
20231027,150700,50265407200,52400,52300,52400,52300,1547
|
|
20231027,150600,50184473100,52400,52400,52400,52300,1005
|
|
20231027,150500,50131898600,52400,52500,52500,52300,2300
|
|
20231027,150400,50011436400,52400,52400,52500,52300,22441
|
|
20231027,150300,48835536100,52400,52400,52500,52400,1644
|
|
20231027,150200,48749351700,52500,52500,52500,52400,1059
|
|
20231027,150100,48693818700,52400,52400,52500,52400,1421
|
|
20231027,150000,48619315100,52500,52400,52500,52400,1068
|
|
20231027,145900,48563309300,52500,52500,52500,52400,824
|
|
20231027,145800,48520096400,52400,52400,52500,52400,2956
|
|
20231027,145700,48365148100,52500,52400,52500,52400,1178
|
|
20231027,145600,48303402000,52500,52400,52500,52400,2128
|
|
20231027,145500,48191733200,52400,52400,52500,52400,1394
|
|
20231027,145400,48118574600,52400,52500,52500,52400,747
|
|
20231027,145300,48079408500,52500,52500,52500,52400,485
|
|
20231027,145200,48053983300,52500,52500,52500,52400,458
|
|
20231027,145100,48029962400,52500,52400,52500,52300,7203
|
|
20231027,145000,47652478800,52300,52300,52400,52300,1749
|
|
20231027,144900,47560899500,52300,52300,52400,52300,658
|
|
20231027,144800,47526469000,52400,52300,52400,52300,861
|
|
20231027,144700,47481415800,52300,52300,52400,52300,1164
|
|
20231027,144600,47420505700,52300,52400,52500,52300,1696
|
|
20231027,144500,47331706500,52500,52500,52500,52400,1713
|
|
20231027,144400,47241871400,52500,52400,52500,52400,2467
|
|
20231027,144300,47112596800,52400,52400,52500,52300,6204
|
|
20231027,144200,46787518700,52300,52300,52400,52300,588
|
|
20231027,144100,46756761900,52300,52300,52400,52300,442
|
|
20231027,144000,46733637200,52300,52300,52400,52300,2583
|
|
20231027,143900,46598450000,52300,52400,52500,52300,9977
|
|
20231027,143800,46075704900,52500,52400,52500,52300,12499
|
|
20231027,143700,45420710500,52400,52300,52400,52300,913
|
|
20231027,143600,45372956400,52400,52300,52400,52300,1367
|
|
20231027,143500,45301458100,52300,52300,52400,52300,1227
|
|
20231027,143400,45237281100,52300,52400,52400,52300,869
|
|
20231027,143300,45191828500,52400,52400,52400,52300,986
|
|
20231027,143200,45140244900,52400,52300,52400,52300,1102
|
|
20231027,143100,45082570100,52300,52400,52500,52300,11699
|
|
20231027,143000,44469899600,52500,52500,52500,52400,369
|
|
20231027,142900,44450556100,52400,52400,52500,52400,548
|
|
20231027,142800,44421834200,52400,52500,52500,52400,505
|
|
20231027,142700,44395367700,52500,52500,52500,52400,777
|
|
20231027,142600,44354593300,52400,52500,52500,52400,952
|
|
20231027,142500,44304649500,52500,52400,52500,52400,344
|
|
20231027,142400,44286613000,52400,52400,52500,52400,741
|
|
20231027,142300,44247751700,52500,52500,52500,52400,281
|
|
20231027,142200,44233019800,52400,52500,52600,52400,4067
|
|
20231027,142100,44019805600,52500,52500,52600,52300,17790
|
|
20231027,142000,43088335600,52500,52500,52600,52500,893
|
|
20231027,141900,43041437400,52500,52300,52600,52300,18413
|
|
20231027,141800,42076398100,52400,52300,52400,52300,1114
|
|
20231027,141700,42018131900,52300,52300,52400,52300,915
|
|
20231027,141600,41970268200,52300,52400,52400,52300,681
|
|
20231027,141500,41934648100,52300,52300,52400,52300,911
|
|
20231027,141400,41886998100,52300,52300,52400,52300,1957
|
|
20231027,141300,41784544300,52300,52400,52400,52300,1167
|
|
20231027,141200,41723496300,52400,52400,52400,52300,1225
|
|
20231027,141100,41659425700,52300,52400,52400,52300,2826
|
|
20231027,141000,41511576000,52400,52400,52500,52400,6566
|
|
20231027,140900,41167515500,52400,52400,52500,52400,520
|
|
20231027,140800,41140264100,52400,52400,52500,52400,1049
|
|
20231027,140700,41085265000,52500,52400,52500,52400,1608
|
|
20231027,140600,41000995400,52400,52400,52500,52400,823
|
|
20231027,140500,40957844000,52400,52400,52500,52400,763
|
|
20231027,140400,40917849400,52400,52500,52500,52400,714
|
|
20231027,140300,40880419500,52400,52400,52500,52400,925
|
|
20231027,140200,40831943000,52400,52400,52500,52400,604
|
|
20231027,140100,40800290000,52500,52400,52500,52400,770
|
|
20231027,140000,40759939200,52400,52400,52500,52400,1026
|
|
20231027,135900,40706173500,52400,52500,52500,52400,694
|
|
20231027,135800,40669805100,52400,52400,52500,52400,764
|
|
20231027,135700,40629762400,52400,52500,52500,52400,492
|
|
20231027,135600,40603960700,52400,52400,52500,52400,386
|
|
20231027,135500,40583733000,52400,52500,52500,52400,2243
|
|
20231027,135400,40465997200,52500,52600,52600,52500,612
|
|
20231027,135300,40433866200,52600,52400,52600,52400,1830
|
|
20231027,135200,40337826400,52400,52300,52500,52300,4624
|
|
20231027,135100,40095543700,52300,52400,52400,52300,2091
|
|
20231027,135000,39986093400,52400,52400,52500,52300,1104
|
|
20231027,134900,39928285200,52400,52400,52500,52400,1270
|
|
20231027,134800,39861735400,52400,52400,52500,52400,678
|
|
20231027,134700,39826205500,52400,52400,52500,52400,1105
|
|
20231027,134600,39768301500,52400,52400,52500,52400,521
|
|
20231027,134500,39740998900,52500,52400,52500,52400,727
|
|
20231027,134400,39702900500,52500,52500,52500,52300,10896
|
|
20231027,134300,39131955700,52500,52500,52500,52400,923
|
|
20231027,134200,39083573300,52500,52400,52500,52400,636
|
|
20231027,134100,39050243700,52400,52400,52600,52400,1351
|
|
20231027,134000,38979394100,52500,52500,52600,52400,773
|
|
20231027,133900,38938851400,52500,52500,52600,52400,4213
|
|
20231027,133800,38717747700,52500,52500,52600,52500,352
|
|
20231027,133700,38699259700,52600,52600,52600,52500,1102
|
|
20231027,133600,38641327700,52500,52500,52600,52500,871
|
|
20231027,133500,38595597100,52500,52600,52600,52400,649
|
|
20231027,133400,38561526400,52500,52400,52600,52400,895
|
|
20231027,133300,38514506300,52500,52400,52600,52400,457
|
|
20231027,133200,38490531900,52500,52500,52600,52400,3965
|
|
20231027,133100,38282391400,52500,52500,52600,52500,509
|
|
20231027,133000,38255667600,52400,52500,52500,52400,11013
|
|
20231027,132900,37677697600,52400,52400,52500,52400,1024
|
|
20231027,132800,37624038000,52400,52400,52500,52400,1502
|
|
20231027,132700,37545321100,52400,52500,52500,52400,1313
|
|
20231027,132600,37476514100,52400,52400,52500,52400,565
|
|
20231027,132500,37446905400,52400,52400,52500,52400,525
|
|
20231027,132400,37419390700,52400,52400,52500,52400,1508
|
|
20231027,132300,37340269000,52400,52300,52500,52300,6629
|
|
20231027,132200,36992935800,52300,52300,52400,52300,1170
|
|
20231027,132100,36931739600,52300,52500,52500,52300,9903
|
|
20231027,132000,36412977000,52400,52400,52500,52400,970
|
|
20231027,131900,36362145600,52400,52400,52500,52400,840
|
|
20231027,131800,36318127800,52400,52400,52500,52400,1203
|
|
20231027,131700,36255087900,52400,52500,52500,52400,932
|
|
20231027,131600,36206228500,52400,52500,52500,52400,10100
|
|
20231027,131500,35676037300,52500,52500,52600,52400,7280
|
|
20231027,131400,35293946200,52600,52500,52600,52500,1551
|
|
20231027,131300,35212461900,52500,52500,52600,52500,795
|
|
20231027,131200,35170713100,52500,52600,52600,52500,591
|
|
20231027,131100,35139682000,52500,52500,52600,52500,668
|
|
20231027,131000,35104601000,52600,52600,52600,52500,4275
|
|
20231027,130900,34879807900,52600,52700,52700,52600,1458
|
|
20231027,130800,34803116200,52600,52700,52700,52600,965
|
|
20231027,130700,34752354200,52700,52600,52700,52600,322
|
|
20231027,130600,34735412900,52700,52600,52700,52600,197
|
|
20231027,130500,34725042700,52600,52600,52700,52600,147
|
|
20231027,130400,34717308500,52600,52600,52700,52600,191
|
|
20231027,130300,34707255300,52600,52600,52700,52600,422
|
|
20231027,130200,34685056300,52700,52700,52700,52600,203
|
|
20231027,130100,34674376700,52700,52600,52700,52600,622
|
|
20231027,130000,34641619600,52600,52600,52700,52600,408
|
|
20231027,125900,34620152100,52600,52600,52700,52600,671
|
|
20231027,125800,34584817800,52600,52600,52700,52600,543
|
|
20231027,125700,34556254000,52600,52600,52700,52600,901
|
|
20231027,125600,34508860600,52700,52700,52700,52600,463
|
|
20231027,125500,34484505700,52700,52700,52700,52600,342
|
|
20231027,125400,34466509100,52600,52600,52700,52600,643
|
|
20231027,125300,34432686200,52600,52600,52700,52600,4846
|
|
20231027,125200,34177354500,52700,52600,52700,52500,1914
|
|
20231027,125100,34076764700,52700,52400,52700,52400,20354
|
|
20231027,125000,33007758300,52400,52400,52500,52400,2253
|
|
20231027,124900,32889646500,52400,52400,52500,52400,740
|
|
20231027,124800,32850869800,52400,52400,52500,52400,1043
|
|
20231027,124700,32796213000,52400,52400,52500,52400,2401
|
|
20231027,124600,32670249700,52400,52500,52500,52400,5958
|
|
20231027,124500,32358047500,52500,52500,52600,52400,13139
|
|
20231027,124400,31668302900,52500,52500,52600,52500,382
|
|
20231027,124300,31648235500,52500,52500,52600,52500,1573
|
|
20231027,124200,31565580500,52500,52600,52600,52500,751
|
|
20231027,124100,31526138300,52600,52500,52600,52500,798
|
|
20231027,124000,31484232000,52500,52600,52600,52500,624
|
|
20231027,123900,31451469000,52500,52500,52600,52500,699
|
|
20231027,123800,31414767700,52500,52600,52600,52500,671
|
|
20231027,123700,31379538100,52500,52600,52700,52500,4233
|
|
20231027,123600,31156951400,52600,52600,52700,52600,2309
|
|
20231027,123500,31035496700,52600,52700,52800,52600,14125
|
|
20231027,123400,30291477100,52800,52700,52800,52700,703
|
|
20231027,123300,30254424900,52700,52700,52800,52700,616
|
|
20231027,123200,30221960600,52700,52700,52800,52700,587
|
|
20231027,123100,30191024300,52700,52800,52800,52700,3436
|
|
20231027,123000,30009788200,52800,52800,52900,52800,601
|
|
20231027,122900,29978043100,52800,52800,52900,52800,1077
|
|
20231027,122800,29921165800,52800,52900,52900,52800,2216
|
|
20231027,122700,29804159600,52800,52800,52900,52800,470
|
|
20231027,122600,29779342700,52800,52800,52900,52800,375
|
|
20231027,122500,29759541700,52900,52900,52900,52800,647
|
|
20231027,122400,29725372700,52800,52800,52900,52800,546
|
|
20231027,122300,29696543800,52900,52900,52900,52800,328
|
|
20231027,122200,29679219100,52900,52800,52900,52800,412
|
|
20231027,122100,29657464300,52900,52900,52900,52800,608
|
|
20231027,122000,29625311000,52800,52900,52900,52800,471
|
|
20231027,121900,29600442000,52800,52800,52900,52800,942
|
|
20231027,121800,29550645200,52900,52900,52900,52800,2190
|
|
20231027,121700,29435011600,52900,52800,52900,52800,663
|
|
20231027,121600,29399985600,52800,52800,52900,52800,697
|
|
20231027,121500,29363182500,52800,52800,52900,52800,347
|
|
20231027,121400,29344859500,52800,52800,52900,52800,342
|
|
20231027,121300,29326801100,52900,52800,52900,52800,127
|
|
20231027,121200,29320094200,52800,52800,52900,52700,2584
|
|
20231027,121100,29183694500,52800,52900,52900,52800,325
|
|
20231027,121000,29166532500,52800,53000,53000,52800,8603
|
|
20231027,120900,28711688400,52900,53000,53000,52900,191
|
|
20231027,120800,28701583500,53000,52900,53000,52900,1523
|
|
20231027,120700,28620870600,53000,53000,53000,52900,6078
|
|
20231027,120600,28298758200,52900,52900,53000,52900,91
|
|
20231027,120500,28293943300,52900,52900,53000,52900,1209
|
|
20231027,120400,28229883200,52900,52900,53000,52900,243
|
|
20231027,120300,28217025300,53000,52900,53000,52900,165
|
|
20231027,120200,28208291300,52900,53000,53000,52900,209
|
|
20231027,120100,28197230500,53000,52900,53000,52800,566
|
|
20231027,120000,28167284100,52800,52800,52900,52800,8592
|
|
20231027,115900,27712829000,52800,52900,52900,52800,370
|
|
20231027,115800,27693274300,52800,52800,52900,52800,4378
|
|
20231027,115700,27461716100,52800,52800,52900,52800,347
|
|
20231027,115600,27443391100,52800,52900,52900,52800,244
|
|
20231027,115500,27430506400,52800,52900,52900,52800,701
|
|
20231027,115400,27393456700,52800,52800,52900,52800,257
|
|
20231027,115300,27379886200,52900,52900,52900,52800,892
|
|
20231027,115200,27332715700,52800,53000,53000,52800,318
|
|
20231027,115100,27315892100,52900,52800,53000,52800,1024
|
|
20231027,115000,27261734500,52800,52800,52900,52800,230
|
|
20231027,114900,27249589900,52800,52800,53000,52800,13546
|
|
20231027,114800,26533216200,52800,52900,52900,52800,722
|
|
20231027,114700,26495091500,52800,52700,52900,52700,6617
|
|
20231027,114600,26145679100,52700,52800,52900,52700,7302
|
|
20231027,114500,25760196600,52800,52900,52900,52800,736
|
|
20231027,114400,25721333900,52800,52800,52900,52800,1674
|
|
20231027,114300,25632850800,52800,52800,52900,52800,567
|
|
20231027,114200,25602911200,52800,52800,52900,52800,630
|
|
20231027,114100,25569645500,52800,52800,52900,52800,880
|
|
20231027,114000,25523180800,52900,52800,52900,52800,929
|
|
20231027,113900,25474128000,52800,52800,52900,52800,943
|
|
20231027,113800,25424316700,52800,52800,52900,52800,798
|
|
20231027,113700,25382180600,52900,52800,52900,52800,367
|
|
20231027,113600,25362802600,52800,52800,52900,52800,693
|
|
20231027,113500,25326210800,52800,52800,52900,52800,571
|
|
20231027,113400,25296056900,52800,52900,52900,52800,627
|
|
20231027,113300,25262948800,52800,52800,52900,52800,787
|
|
20231027,113200,25221394600,52800,52800,52900,52800,3186
|
|
20231027,113100,25053123300,52800,52900,52900,52800,843
|
|
20231027,113000,25008612000,52800,52800,52900,52800,1126
|
|
20231027,112900,24949153600,52800,52800,52900,52800,1091
|
|
20231027,112800,24891540200,52900,52800,52900,52800,847
|
|
20231027,112700,24846810800,52800,52800,52900,52800,895
|
|
20231027,112600,24799551600,52800,52800,52900,52800,896
|
|
20231027,112500,24752236600,52800,52800,52900,52800,582
|
|
20231027,112400,24721500100,52800,52800,52900,52800,1333
|
|
20231027,112300,24651117300,52800,52800,52900,52800,1909
|
|
20231027,112200,24550318700,52800,52900,52900,52800,808
|
|
20231027,112100,24507653500,52800,52800,52900,52800,1923
|
|
20231027,112000,24406117900,52800,52900,52900,52800,944
|
|
20231027,111900,24356272100,52800,52900,52900,52800,346
|
|
20231027,111800,24338002200,52900,52800,52900,52700,11265
|
|
20231027,111700,23743264700,52800,52900,52900,52800,775
|
|
20231027,111600,23702340800,52800,52900,52900,52800,833
|
|
20231027,111500,23658347000,52800,52800,52900,52800,186
|
|
20231027,111400,23648519800,52800,52900,52900,52800,1231
|
|
20231027,111300,23583419100,52900,53000,53000,52900,2150
|
|
20231027,111200,23469682700,52900,52900,53100,52900,1359
|
|
20231027,111100,23397685100,53000,52900,53100,52800,12754
|
|
20231027,111000,22722692500,52800,52800,52900,52800,686
|
|
20231027,110900,22686463400,52800,52900,52900,52800,3832
|
|
20231027,110800,22484132700,52800,52800,52900,52800,812
|
|
20231027,110700,22441226500,52800,52900,52900,52800,692
|
|
20231027,110600,22404682400,52800,52800,52900,52800,2087
|
|
20231027,110500,22294382300,52800,52700,52900,52700,13919
|
|
20231027,110400,21559502100,52700,52800,52900,52700,11380
|
|
20231027,110300,20959084400,52800,52800,52900,52800,1212
|
|
20231027,110200,20895090000,52800,52800,52900,52800,859
|
|
20231027,110100,20849732600,52800,52800,52900,52800,904
|
|
20231027,110000,20801999200,52800,53000,53000,52800,6860
|
|
20231027,105900,20439218600,52900,52900,53000,52900,865
|
|
20231027,105800,20393456900,52900,52900,53000,52900,677
|
|
20231027,105700,20357632600,52900,53000,53000,52900,938
|
|
20231027,105600,20307994500,53000,52900,53000,52900,532
|
|
20231027,105500,20279834800,53000,53000,53000,52900,1377
|
|
20231027,105400,20206904300,53000,52900,53000,52900,1463
|
|
20231027,105300,20129498000,53000,52900,53000,52900,547
|
|
20231027,105200,20100550000,53000,52900,53000,52900,675
|
|
20231027,105100,20064830700,52900,53000,53000,52900,565
|
|
20231027,105000,20034920800,52900,52900,53000,52900,1405
|
|
20231027,104900,19960486700,52900,52900,53000,52900,2812
|
|
20231027,104800,19811523400,53000,52900,53000,52900,957
|
|
20231027,104700,19760831900,52900,52900,53000,52900,2626
|
|
20231027,104600,19621700000,52900,52900,53000,52900,2339
|
|
20231027,104500,19497765000,52900,52900,53000,52900,530
|
|
20231027,104400,19469718600,52900,52900,53000,52900,397
|
|
20231027,104300,19448713700,52900,52900,53000,52900,286
|
|
20231027,104200,19433583600,53000,53000,53000,52900,8760
|
|
20231027,104100,18969341400,52900,52800,53000,52800,507
|
|
20231027,104000,18942522100,52800,52800,53000,52800,5759
|
|
20231027,103900,18638366600,52800,53000,53000,52800,1781
|
|
20231027,103800,18544176700,53000,52700,53000,52700,9253
|
|
20231027,103700,18055269400,52700,52700,52800,52700,1607
|
|
20231027,103600,17970578800,52700,52700,52800,52700,1150
|
|
20231027,103500,17909972900,52800,52800,52900,52700,2790
|
|
20231027,103400,17762745000,52800,52800,52900,52800,1030
|
|
20231027,103300,17708360500,52800,52900,52900,52800,11234
|
|
20231027,103200,17114651100,53000,52900,53000,52900,1790
|
|
20231027,103100,17019953900,52900,52900,53000,52900,2085
|
|
20231027,103000,16909619000,52900,53000,53100,52900,4627
|
|
20231027,102900,16664472000,53100,53000,53100,53000,12359
|
|
20231027,102800,16008485700,53000,53000,53100,53000,2203
|
|
20231027,102700,15891715800,53000,53100,53200,53000,3658
|
|
20231027,102600,15697518400,53100,53100,53200,53000,2648
|
|
20231027,102500,15556978900,53100,53100,53100,53000,8117
|
|
20231027,102400,15126105500,53000,53000,53100,53000,4566
|
|
20231027,102300,14883906600,53100,53100,53200,53000,2566
|
|
20231027,102200,14747717200,53100,53100,53200,53100,1059
|
|
20231027,102100,14691482800,53100,53100,53200,53100,3017
|
|
20231027,102000,14531277800,53100,53100,53200,53100,492
|
|
20231027,101900,14505151300,53100,53100,53200,53100,1690
|
|
20231027,101800,14415323900,53100,53100,53200,53100,907
|
|
20231027,101700,14367160800,53100,53100,53200,53100,1291
|
|
20231027,101600,14298569200,53100,53100,53200,53100,681
|
|
20231027,101500,14262408000,53100,53100,53200,53100,739
|
|
20231027,101400,14223164200,53100,53200,53200,53100,2904
|
|
20231027,101300,14068789300,53200,53200,53300,53200,766
|
|
20231027,101200,14028037700,53300,53200,53300,53200,546
|
|
20231027,101100,13998988800,53200,53200,53300,53200,398
|
|
20231027,101000,13977814400,53200,53400,53400,53200,3188
|
|
20231027,100900,13808029800,53400,53400,53400,53300,457
|
|
20231027,100800,13783667500,53300,53300,53400,53300,885
|
|
20231027,100700,13736435400,53300,53200,53400,53200,3869
|
|
20231027,100600,13530272700,53300,53200,53300,53200,248
|
|
20231027,100500,13517076900,53300,53300,53300,53200,612
|
|
20231027,100400,13484478500,53300,53200,53400,53200,412
|
|
20231027,100300,13462537600,53200,53100,53300,53100,15871
|
|
20231027,100200,12617707200,53100,53100,53200,53100,1660
|
|
20231027,100100,12529550200,53100,53100,53200,53100,831
|
|
20231027,100000,12485423900,53100,53200,53200,53100,3716
|
|
20231027,095900,12287924300,53200,53200,53300,53200,1504
|
|
20231027,095800,12207904700,53200,53200,53300,53200,1809
|
|
20231027,095700,12111660200,53200,53200,53300,53200,926
|
|
20231027,095600,12062396400,53200,53300,53300,53200,640
|
|
20231027,095500,12028337800,53200,53300,53400,53200,4485
|
|
20231027,095400,11789351300,53300,53400,53500,53300,5253
|
|
20231027,095300,11508954500,53400,53400,53500,53400,1251
|
|
20231027,095200,11442144600,53400,53400,53500,53400,647
|
|
20231027,095100,11407593800,53400,53400,53500,53400,1891
|
|
20231027,095000,11306543600,53400,53400,53500,53400,698
|
|
20231027,094900,11269270100,53400,53400,53500,53400,3675
|
|
20231027,094800,11072822100,53400,53400,53500,53400,888
|
|
20231027,094700,11025402000,53400,53500,53500,53400,5426
|
|
20231027,094600,10735157300,53600,53500,53600,53500,726
|
|
20231027,094500,10696313700,53500,53500,53600,53500,1262
|
|
20231027,094400,10628795500,53500,53500,53600,53500,1215
|
|
20231027,094300,10563791800,53500,53500,53600,53500,2998
|
|
20231027,094200,10403398500,53500,53500,53600,53500,609
|
|
20231027,094100,10370816000,53500,53600,53600,53500,2363
|
|
20231027,094000,10244216900,53600,53700,53700,53600,718
|
|
20231027,093900,10205730100,53600,53600,53700,53600,588
|
|
20231027,093800,10174211700,53600,53600,53700,53600,1786
|
|
20231027,093700,10078480000,53500,53600,53700,53500,1930
|
|
20231027,093600,9974973200,53700,53700,53800,53600,3209
|
|
20231027,093500,9802720700,53700,53800,53800,53700,1077
|
|
20231027,093400,9744829200,53800,53700,53800,53700,1750
|
|
20231027,093300,9650751900,53700,53700,53800,53600,4044
|
|
20231027,093200,9433314600,53600,53700,53800,53600,1357
|
|
20231027,093100,9360462900,53700,53800,53900,53700,2495
|
|
20231027,093000,9226278700,53800,53900,53900,53700,3694
|
|
20231027,092900,9027608800,53800,53800,53900,53700,1617
|
|
20231027,092800,8940643000,53700,53800,53900,53700,3130
|
|
20231027,092700,8772353700,53700,53800,53900,53700,1225
|
|
20231027,092600,8706480100,53800,53700,53900,53600,4108
|
|
20231027,092500,8485388700,53600,53700,53800,53600,2671
|
|
20231027,092400,8341986400,53700,53700,53800,53600,8590
|
|
20231027,092300,7880576800,53700,53700,53900,53700,7408
|
|
20231027,092200,7482036400,53700,53700,53800,53700,597
|
|
20231027,092100,7449973900,53700,53700,53800,53700,1516
|
|
20231027,092000,7368563700,53700,53800,53800,53700,969
|
|
20231027,091900,7316527000,53800,53800,53800,53700,3186
|
|
20231027,091800,7145182700,53800,53800,53900,53800,903
|
|
20231027,091700,7096601000,53900,53900,54000,53700,7920
|
|
20231027,091600,6670182800,53900,53900,54000,53900,623
|
|
20231027,091500,6636602500,53900,54000,54000,53800,3618
|
|
20231027,091400,6441456000,54100,53800,54100,53800,4864
|
|
20231027,091300,6178825200,53800,54000,54000,53800,2724
|
|
20231027,091200,6032038800,54000,54200,54200,53800,6480
|
|
20231027,091100,5681996400,54100,54100,54200,54100,689
|
|
20231027,091000,5644707000,54100,54200,54200,54100,321
|
|
20231027,090900,5627335700,54100,54200,54200,54100,1590
|
|
20231027,090800,5541222500,54200,54100,54200,54100,277
|
|
20231027,090700,5526226800,54200,54200,54300,54100,3940
|
|
20231027,090600,5312399300,54100,54100,54200,53900,10327
|
|
20231027,090500,4753734100,54000,54200,54300,54000,4977
|
|
20231027,090400,4484030500,54200,54000,54300,53900,16197
|
|
20231027,090300,3606585200,53900,54000,54100,53800,6426
|
|
20231027,090200,3259994500,54000,54000,54100,53900,2962
|
|
20231027,090100,3099952000,54000,53900,54100,53900,8364
|
|
20231027,090000,2648253800,53900,54200,54400,53900,48875
|