612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,190800,1085848350,25250,25250,25250,25250,0
|
|
20231010,190700,1085848350,25250,25250,25250,25250,0
|
|
20231010,190600,1085848350,25250,25250,25250,25250,0
|
|
20231010,190500,1085848350,25250,25250,25250,25250,0
|
|
20231010,190400,1085848350,25250,25250,25250,25250,0
|
|
20231010,190300,1085848350,25250,25250,25250,25250,0
|
|
20231010,190200,1085848350,25250,25250,25250,25250,0
|
|
20231010,190100,1085848350,25250,25250,25250,25250,0
|
|
20231010,190000,1085848350,25250,25250,25250,25250,0
|
|
20231010,185900,1085848350,25250,25250,25250,25250,0
|
|
20231010,185800,1085848350,25250,25250,25250,25250,0
|
|
20231010,185700,1085848350,25250,25250,25250,25250,0
|
|
20231010,185600,1085848350,25250,25250,25250,25250,0
|
|
20231010,185500,1085848350,25250,25250,25250,25250,0
|
|
20231010,185400,1085848350,25250,25250,25250,25250,0
|
|
20231010,185300,1085848350,25250,25250,25250,25250,0
|
|
20231010,185200,1085848350,25250,25250,25250,25250,0
|
|
20231010,185100,1085848350,25250,25250,25250,25250,0
|
|
20231010,185000,1085848350,25250,25250,25250,25250,0
|
|
20231010,184900,1085848350,25250,25250,25250,25250,0
|
|
20231010,184800,1085848350,25250,25250,25250,25250,0
|
|
20231010,184700,1085848350,25250,25250,25250,25250,0
|
|
20231010,184600,1085848350,25250,25250,25250,25250,0
|
|
20231010,184500,1085848350,25250,25250,25250,25250,0
|
|
20231010,184400,1085848350,25250,25250,25250,25250,0
|
|
20231010,184300,1085848350,25250,25250,25250,25250,0
|
|
20231010,184200,1085848350,25250,25250,25250,25250,0
|
|
20231010,184100,1085848350,25250,25250,25250,25250,0
|
|
20231010,184000,1085848350,25250,25250,25250,25250,0
|
|
20231010,183900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,183800,1085848350,25250,25250,25250,25250,0
|
|
20231010,183700,1085848350,25250,25250,25250,25250,0
|
|
20231010,183600,1085848350,25250,25250,25250,25250,0
|
|
20231010,183500,1085848350,25250,25250,25250,25250,0
|
|
20231010,183400,1085848350,25250,25250,25250,25250,0
|
|
20231010,183300,1085848350,25250,25250,25250,25250,0
|
|
20231010,183200,1085848350,25250,25250,25250,25250,0
|
|
20231010,183100,1085848350,25250,25250,25250,25250,0
|
|
20231010,183000,1085848350,25250,25250,25250,25250,0
|
|
20231010,182900,1085848350,25250,25250,25250,25250,0
|
|
20231010,182800,1085848350,25250,25250,25250,25250,0
|
|
20231010,182700,1085848350,25250,25250,25250,25250,0
|
|
20231010,182600,1085848350,25250,25250,25250,25250,0
|
|
20231010,182500,1085848350,25250,25250,25250,25250,0
|
|
20231010,182400,1085848350,25250,25250,25250,25250,0
|
|
20231010,182300,1085848350,25250,25250,25250,25250,0
|
|
20231010,182200,1085848350,25250,25250,25250,25250,0
|
|
20231010,182100,1085848350,25250,25250,25250,25250,0
|
|
20231010,182000,1085848350,25250,25250,25250,25250,0
|
|
20231010,181900,1085848350,25250,25250,25250,25250,0
|
|
20231010,181800,1085848350,25250,25250,25250,25250,0
|
|
20231010,181700,1085848350,25250,25250,25250,25250,0
|
|
20231010,181600,1085848350,25250,25250,25250,25250,0
|
|
20231010,181500,1085848350,25250,25250,25250,25250,0
|
|
20231010,181400,1085848350,25250,25250,25250,25250,0
|
|
20231010,181300,1085848350,25250,25250,25250,25250,0
|
|
20231010,181200,1085848350,25250,25250,25250,25250,0
|
|
20231010,181100,1085848350,25250,25250,25250,25250,0
|
|
20231010,181000,1085848350,25250,25250,25250,25250,0
|
|
20231010,180900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,180800,1085848350,25250,25250,25250,25250,0
|
|
20231010,180700,1085848350,25250,25250,25250,25250,0
|
|
20231010,180600,1085848350,25250,25250,25250,25250,0
|
|
20231010,180500,1085848350,25250,25250,25250,25250,0
|
|
20231010,180400,1085848350,25250,25250,25250,25250,0
|
|
20231010,180300,1085848350,25250,25250,25250,25250,0
|
|
20231010,180200,1085848350,25250,25250,25250,25250,0
|
|
20231010,180100,1085848350,25250,25250,25250,25250,0
|
|
20231010,180000,1085848350,25250,25250,25250,25250,0
|
|
20231010,175900,1085848350,25250,25250,25250,25250,0
|
|
20231010,175800,1085848350,25250,25250,25250,25250,0
|
|
20231010,175700,1085848350,25250,25250,25250,25250,0
|
|
20231010,175600,1085848350,25250,25250,25250,25250,0
|
|
20231010,175500,1085848350,25250,25250,25250,25250,0
|
|
20231010,175400,1085848350,25250,25250,25250,25250,0
|
|
20231010,175300,1085848350,25250,25250,25250,25250,0
|
|
20231010,175200,1085848350,25250,25250,25250,25250,0
|
|
20231010,175100,1085848350,25250,25250,25250,25250,0
|
|
20231010,175000,1085848350,25250,25250,25250,25250,0
|
|
20231010,174900,1085848350,25250,25250,25250,25250,0
|
|
20231010,174800,1085848350,25250,25250,25250,25250,0
|
|
20231010,174700,1085848350,25250,25250,25250,25250,0
|
|
20231010,174600,1085848350,25250,25250,25250,25250,0
|
|
20231010,174500,1085848350,25250,25250,25250,25250,0
|
|
20231010,174400,1085848350,25250,25250,25250,25250,0
|
|
20231010,174300,1085848350,25250,25250,25250,25250,0
|
|
20231010,174200,1085848350,25250,25250,25250,25250,0
|
|
20231010,174100,1085848350,25250,25250,25250,25250,0
|
|
20231010,174000,1085848350,25250,25250,25250,25250,0
|
|
20231010,173900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,173800,1085848350,25250,25250,25250,25250,0
|
|
20231010,173700,1085848350,25250,25250,25250,25250,0
|
|
20231010,173600,1085848350,25250,25250,25250,25250,0
|
|
20231010,173500,1085848350,25250,25250,25250,25250,0
|
|
20231010,173400,1085848350,25250,25250,25250,25250,0
|
|
20231010,173300,1085848350,25250,25250,25250,25250,0
|
|
20231010,173200,1085848350,25250,25250,25250,25250,0
|
|
20231010,173100,1085848350,25250,25250,25250,25250,0
|
|
20231010,173000,1085848350,25250,25250,25250,25250,0
|
|
20231010,172900,1085848350,25250,25250,25250,25250,0
|
|
20231010,172800,1085848350,25250,25250,25250,25250,0
|
|
20231010,172700,1085848350,25250,25250,25250,25250,0
|
|
20231010,172600,1085848350,25250,25250,25250,25250,0
|
|
20231010,172500,1085848350,25250,25250,25250,25250,0
|
|
20231010,172400,1085848350,25250,25250,25250,25250,0
|
|
20231010,172300,1085848350,25250,25250,25250,25250,0
|
|
20231010,172200,1085848350,25250,25250,25250,25250,0
|
|
20231010,172100,1085848350,25250,25250,25250,25250,0
|
|
20231010,172000,1085848350,25250,25250,25250,25250,0
|
|
20231010,171900,1085848350,25250,25250,25250,25250,0
|
|
20231010,171800,1085848350,25250,25250,25250,25250,0
|
|
20231010,171700,1085848350,25250,25250,25250,25250,0
|
|
20231010,171600,1085848350,25250,25250,25250,25250,0
|
|
20231010,171500,1085848350,25250,25250,25250,25250,0
|
|
20231010,171400,1085848350,25250,25250,25250,25250,0
|
|
20231010,171300,1085848350,25250,25250,25250,25250,0
|
|
20231010,171200,1085848350,25250,25250,25250,25250,0
|
|
20231010,171100,1085848350,25250,25250,25250,25250,0
|
|
20231010,171000,1085848350,25250,25250,25250,25250,0
|
|
20231010,170900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,170800,1085848350,25250,25250,25250,25250,0
|
|
20231010,170700,1085848350,25250,25250,25250,25250,0
|
|
20231010,170600,1085848350,25250,25250,25250,25250,0
|
|
20231010,170500,1085848350,25250,25250,25250,25250,0
|
|
20231010,170400,1085848350,25250,25250,25250,25250,0
|
|
20231010,170300,1085848350,25250,25250,25250,25250,0
|
|
20231010,170200,1085848350,25250,25250,25250,25250,0
|
|
20231010,170100,1085848350,25250,25250,25250,25250,0
|
|
20231010,170000,1085848350,25250,25250,25250,25250,0
|
|
20231010,165900,1085848350,25250,25250,25250,25250,0
|
|
20231010,165800,1085848350,25250,25250,25250,25250,0
|
|
20231010,165700,1085848350,25250,25250,25250,25250,0
|
|
20231010,165600,1085848350,25250,25250,25250,25250,0
|
|
20231010,165500,1085848350,25250,25250,25250,25250,0
|
|
20231010,165400,1085848350,25250,25250,25250,25250,0
|
|
20231010,165300,1085848350,25250,25250,25250,25250,0
|
|
20231010,165200,1085848350,25250,25250,25250,25250,0
|
|
20231010,165100,1085848350,25250,25250,25250,25250,0
|
|
20231010,165000,1085848350,25250,25250,25250,25250,0
|
|
20231010,164900,1085848350,25250,25250,25250,25250,0
|
|
20231010,164800,1085848350,25250,25250,25250,25250,0
|
|
20231010,164700,1085848350,25250,25250,25250,25250,0
|
|
20231010,164600,1085848350,25250,25250,25250,25250,0
|
|
20231010,164500,1085848350,25250,25250,25250,25250,0
|
|
20231010,164400,1085848350,25250,25250,25250,25250,0
|
|
20231010,164300,1085848350,25250,25250,25250,25250,0
|
|
20231010,164200,1085848350,25250,25250,25250,25250,0
|
|
20231010,164100,1085848350,25250,25250,25250,25250,0
|
|
20231010,164000,1085848350,25250,25250,25250,25250,0
|
|
20231010,163900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,163800,1085848350,25250,25250,25250,25250,0
|
|
20231010,163700,1085848350,25250,25250,25250,25250,0
|
|
20231010,163600,1085848350,25250,25250,25250,25250,0
|
|
20231010,163500,1085848350,25250,25250,25250,25250,0
|
|
20231010,163400,1085848350,25250,25250,25250,25250,0
|
|
20231010,163300,1085848350,25250,25250,25250,25250,0
|
|
20231010,163200,1085848350,25250,25250,25250,25250,0
|
|
20231010,163100,1085848350,25250,25250,25250,25250,0
|
|
20231010,163000,1085848350,25250,25250,25250,25250,0
|
|
20231010,162900,1085848350,25250,25250,25250,25250,0
|
|
20231010,162800,1085848350,25250,25250,25250,25250,0
|
|
20231010,162700,1085848350,25250,25250,25250,25250,0
|
|
20231010,162600,1085848350,25250,25250,25250,25250,0
|
|
20231010,162500,1085848350,25250,25250,25250,25250,0
|
|
20231010,162400,1085848350,25250,25250,25250,25250,0
|
|
20231010,162300,1085848350,25250,25250,25250,25250,0
|
|
20231010,162200,1085848350,25250,25250,25250,25250,0
|
|
20231010,162100,1085848350,25250,25250,25250,25250,0
|
|
20231010,162000,1085848350,25250,25250,25250,25250,0
|
|
20231010,161900,1085848350,25250,25250,25250,25250,0
|
|
20231010,161800,1085848350,25250,25250,25250,25250,0
|
|
20231010,161700,1085848350,25250,25250,25250,25250,0
|
|
20231010,161600,1085848350,25250,25250,25250,25250,0
|
|
20231010,161500,1085848350,25250,25250,25250,25250,0
|
|
20231010,161400,1085848350,25250,25250,25250,25250,0
|
|
20231010,161300,1085848350,25250,25250,25250,25250,0
|
|
20231010,161200,1085848350,25250,25250,25250,25250,0
|
|
20231010,161100,1085848350,25250,25250,25250,25250,0
|
|
20231010,161000,1085848350,25250,25250,25250,25250,0
|
|
20231010,160900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,160800,1085848350,25250,25250,25250,25250,0
|
|
20231010,160700,1085848350,25250,25250,25250,25250,0
|
|
20231010,160600,1085848350,25250,25250,25250,25250,0
|
|
20231010,160500,1085848350,25250,25250,25250,25250,0
|
|
20231010,160400,1085848350,25250,25250,25250,25250,0
|
|
20231010,160300,1085848350,25250,25250,25250,25250,0
|
|
20231010,160200,1085848350,25250,25250,25250,25250,0
|
|
20231010,160100,1085848350,25250,25250,25250,25250,0
|
|
20231010,160000,1085848350,25250,25250,25250,25250,0
|
|
20231010,155900,1085848350,25250,25250,25250,25250,0
|
|
20231010,155800,1085848350,25250,25250,25250,25250,0
|
|
20231010,155700,1085848350,25250,25250,25250,25250,0
|
|
20231010,155600,1085848350,25250,25250,25250,25250,0
|
|
20231010,155500,1085848350,25250,25250,25250,25250,0
|
|
20231010,155400,1085848350,25250,25250,25250,25250,0
|
|
20231010,155300,1085848350,25250,25250,25250,25250,0
|
|
20231010,155200,1085848350,25250,25250,25250,25250,0
|
|
20231010,155100,1085848350,25250,25250,25250,25250,0
|
|
20231010,155000,1085848350,25250,25250,25250,25250,0
|
|
20231010,154900,1085848350,25250,25250,25250,25250,0
|
|
20231010,154800,1085848350,25250,25250,25250,25250,0
|
|
20231010,154700,1085848350,25250,25250,25250,25250,0
|
|
20231010,154600,1085848350,25250,25250,25250,25250,0
|
|
20231010,154500,1085848350,25250,25250,25250,25250,0
|
|
20231010,154400,1085848350,25250,25250,25250,25250,0
|
|
20231010,154300,1085848350,25250,25250,25250,25250,0
|
|
20231010,154200,1085848350,25250,25250,25250,25250,0
|
|
20231010,154100,1085848350,25250,25250,25250,25250,0
|
|
20231010,154000,1085848350,25250,25250,25250,25250,0
|
|
20231010,153900,1085848350,25250,25250,25250,25250,1431
|
|
20231010,153800,1085848350,25250,25250,25250,25250,0
|
|
20231010,153700,1085848350,25250,25250,25250,25250,0
|
|
20231010,153600,1085848350,25250,25250,25250,25250,0
|
|
20231010,153500,1085848350,25250,25250,25250,25250,0
|
|
20231010,153400,1085848350,25250,25250,25250,25250,0
|
|
20231010,153300,1085848350,25250,25250,25250,25250,0
|
|
20231010,153200,1085848350,25250,25250,25250,25250,0
|
|
20231010,153100,1085848350,25250,25250,25250,25250,0
|
|
20231010,153000,1085848350,25250,25250,25250,25250,1431
|
|
20231010,152900,1049715600,25100,25100,25100,25100,0
|
|
20231010,152800,1049715600,25100,25100,25100,25100,0
|
|
20231010,152700,1049715600,25100,25100,25100,25100,0
|
|
20231010,152600,1049715600,25100,25100,25100,25100,0
|
|
20231010,152500,1049715600,25100,25100,25100,25100,0
|
|
20231010,152400,1049715600,25100,25100,25100,25100,0
|
|
20231010,152300,1049715600,25100,25100,25100,25100,0
|
|
20231010,152200,1049715600,25100,25100,25100,25100,0
|
|
20231010,152100,1049715600,25100,25100,25100,25100,0
|
|
20231010,152000,1049715600,25100,25100,25100,25100,0
|
|
20231010,151900,1049715600,25100,25100,25150,25100,135
|
|
20231010,151800,1046327050,25100,25100,25100,25100,6
|
|
20231010,151700,1046176450,25100,25100,25100,25100,2
|
|
20231010,151600,1046126250,25100,25100,25100,25100,110
|
|
20231010,151500,1043365250,25100,25150,25150,25100,196
|
|
20231010,151400,1038445000,25200,25200,25200,25200,11
|
|
20231010,151300,1038167800,25150,25200,25200,25150,58
|
|
20231010,151200,1036707150,25200,25200,25200,25200,1
|
|
20231010,151100,1036681950,25050,25050,25050,25050,0
|
|
20231010,151000,1036681950,25050,25200,25200,25050,101
|
|
20231010,150900,1034148750,25100,25100,25100,25100,0
|
|
20231010,150800,1034148750,25100,25150,25150,25100,114
|
|
20231010,150700,1031285200,25200,25150,25200,25100,211
|
|
20231010,150600,1025979650,25200,25200,25200,25200,1
|
|
20231010,150500,1025954450,25200,25200,25200,25200,2
|
|
20231010,150400,1025904050,25150,25200,25200,25150,11
|
|
20231010,150300,1025627350,25200,25200,25200,25200,0
|
|
20231010,150200,1025627350,25200,25200,25200,25200,1
|
|
20231010,150100,1025602150,25200,25200,25200,25200,1
|
|
20231010,150000,1025576950,25150,25200,25200,25150,12
|
|
20231010,145900,1025275100,25150,25250,25250,25150,71
|
|
20231010,145800,1023482450,25250,25200,25250,25200,34
|
|
20231010,145700,1022624200,25150,25150,25150,25150,0
|
|
20231010,145600,1022624200,25150,25150,25150,25150,362
|
|
20231010,145500,1013519900,25150,25150,25150,25100,27
|
|
20231010,145400,1012841600,25150,25150,25150,25150,107
|
|
20231010,145300,1010150550,25100,25150,25150,25100,123
|
|
20231010,145200,1007062100,25100,25100,25100,25100,0
|
|
20231010,145100,1007062100,25100,25100,25100,25100,0
|
|
20231010,145000,1007062100,25100,25150,25150,25100,11
|
|
20231010,144900,1006785500,25100,25150,25150,25100,225
|
|
20231010,144800,1001126850,25150,25150,25150,25150,0
|
|
20231010,144700,1001126850,25150,25150,25150,25150,374
|
|
20231010,144600,991720750,25100,25150,25150,25100,771
|
|
20231010,144500,972366450,25150,25150,25150,25150,0
|
|
20231010,144400,972366450,25150,25150,25150,25150,82
|
|
20231010,144300,970304150,25150,25150,25150,25150,0
|
|
20231010,144200,970304150,25150,25150,25150,25150,600
|
|
20231010,144100,955214150,25200,25200,25200,25200,125
|
|
20231010,144000,952064150,25150,25200,25200,25150,151
|
|
20231010,143900,948260300,25200,25200,25200,25200,1
|
|
20231010,143800,948235100,25150,25150,25150,25150,32
|
|
20231010,143700,947430300,25150,25150,25150,25150,6
|
|
20231010,143600,947279400,25150,25150,25150,25150,0
|
|
20231010,143500,947279400,25150,25200,25200,25150,246
|
|
20231010,143400,941090700,25200,25200,25200,25200,26
|
|
20231010,143300,940435500,25200,25150,25200,25150,21
|
|
20231010,143200,939906350,25050,25150,25150,25050,665
|
|
20231010,143100,923214500,25150,25150,25150,25150,8
|
|
20231010,143000,923013300,25100,25150,25200,25100,627
|
|
20231010,142900,907246600,25200,25150,25200,25150,23
|
|
20231010,142800,906667550,25100,25100,25100,25100,0
|
|
20231010,142700,906667550,25100,25100,25100,25100,2
|
|
20231010,142600,906617350,25100,25100,25100,25100,111
|
|
20231010,142500,903831250,25200,25200,25200,25200,231
|
|
20231010,142400,898010050,25200,25200,25200,25200,92
|
|
20231010,142300,895691650,25200,25200,25200,25200,23
|
|
20231010,142200,895112050,25200,25200,25200,25200,1
|
|
20231010,142100,895086850,25100,25100,25100,25100,0
|
|
20231010,142000,895086850,25100,25150,25150,25100,476
|
|
20231010,141900,883134250,25200,25200,25200,25200,31
|
|
20231010,141800,882353050,25150,25150,25150,25150,162
|
|
20231010,141700,878278750,25100,25100,25100,25100,0
|
|
20231010,141600,878278750,25100,25200,25200,25100,47
|
|
20231010,141500,877094450,25200,25150,25200,25150,27
|
|
20231010,141400,876414800,25100,25100,25100,25100,0
|
|
20231010,141300,876414800,25100,25100,25100,25100,0
|
|
20231010,141200,876414800,25100,25150,25150,25100,53
|
|
20231010,141100,875084450,25150,25150,25150,25150,24
|
|
20231010,141000,874480850,25150,25150,25150,25150,173
|
|
20231010,140900,870129900,25150,25150,25150,25150,27
|
|
20231010,140800,869450850,25150,25200,25200,25150,413
|
|
20231010,140700,859058000,25250,25250,25250,25250,11
|
|
20231010,140600,858780250,25250,25300,25300,25250,56
|
|
20231010,140500,857365700,25250,25300,25300,25250,8
|
|
20231010,140400,857163350,25300,25300,25300,25250,347
|
|
20231010,140300,848384300,25250,25300,25300,25250,75
|
|
20231010,140200,846489950,25250,25250,25250,25250,24
|
|
20231010,140100,845883950,25200,25200,25200,25200,16
|
|
20231010,140000,845480750,25150,25150,25150,25150,2
|
|
20231010,135900,845430450,25100,25100,25100,25100,0
|
|
20231010,135800,845430450,25100,25100,25100,25100,500
|
|
20231010,135700,832880450,25100,25200,25200,25100,614
|
|
20231010,135600,817440200,25200,25200,25200,25200,268
|
|
20231010,135500,810686600,25200,25250,25250,25200,320
|
|
20231010,135400,802614650,25350,25350,25350,25350,11
|
|
20231010,135300,802335800,25350,25350,25350,25350,23
|
|
20231010,135200,801752750,25350,25300,25350,25300,39
|
|
20231010,135100,800765500,25350,25300,25350,25300,14
|
|
20231010,135000,800410700,25250,25250,25250,25250,0
|
|
20231010,134900,800410700,25250,25250,25250,25250,1
|
|
20231010,134800,800385450,25350,25350,25350,25350,11
|
|
20231010,134700,800106600,25350,25350,25350,25350,12
|
|
20231010,134600,799802400,25350,25350,25350,25350,22
|
|
20231010,134500,799244700,25350,25350,25400,25250,280
|
|
20231010,134400,792172250,25350,25250,25350,25250,21
|
|
20231010,134300,791641900,25250,25350,25350,25250,13
|
|
20231010,134200,791312450,25350,25350,25350,25350,22
|
|
20231010,134100,790754750,25350,25350,25350,25350,12
|
|
20231010,134000,790450550,25350,25350,25350,25350,24
|
|
20231010,133900,789842150,25250,25250,25250,25250,86
|
|
20231010,133800,787670650,25250,25250,25250,25250,23
|
|
20231010,133700,787089900,25250,25350,25350,25250,199
|
|
20231010,133600,782062250,25300,25300,25300,25300,0
|
|
20231010,133500,782062250,25300,25300,25300,25300,0
|
|
20231010,133400,782062250,25300,25300,25300,25300,0
|
|
20231010,133300,782062250,25300,25300,25300,25300,11
|
|
20231010,133200,781783950,25300,25300,25300,25300,12
|
|
20231010,133100,781480350,25300,25250,25300,25250,13
|
|
20231010,133000,781151500,25250,25250,25250,25250,53
|
|
20231010,132900,779813250,25250,25200,25250,25200,41
|
|
20231010,132800,778780000,25150,25200,25200,25150,153
|
|
20231010,132700,774929400,25200,25200,25200,25200,60
|
|
20231010,132600,773417400,25150,25150,25150,25150,25
|
|
20231010,132500,772788650,25150,25150,25200,25150,182
|
|
20231010,132400,768205050,25150,25150,25150,25150,5
|
|
20231010,132300,768079300,25200,25200,25200,25200,247
|
|
20231010,132200,761854900,25250,25250,25250,25250,40
|
|
20231010,132100,760844900,25300,25250,25300,25250,357
|
|
20231010,132000,751829150,25250,25250,25250,25250,11
|
|
20231010,131900,751551400,25250,25250,25250,25250,6
|
|
20231010,131800,751399900,25250,25250,25250,25250,1
|
|
20231010,131700,751374650,25250,25300,25300,25250,59
|
|
20231010,131600,749882350,25300,25300,25300,25300,0
|
|
20231010,131500,749882350,25300,25300,25300,25300,20
|
|
20231010,131400,749376350,25300,25300,25300,25300,67
|
|
20231010,131300,747681250,25300,25300,25300,25300,1
|
|
20231010,131200,747655950,25300,25300,25300,25300,0
|
|
20231010,131100,747655950,25300,25300,25300,25300,30
|
|
20231010,131000,746896950,25300,25300,25300,25300,89
|
|
20231010,130900,744645250,25300,25350,25350,25300,45
|
|
20231010,130800,743506500,25350,25350,25350,25350,2
|
|
20231010,130700,743455800,25350,25300,25350,25300,109
|
|
20231010,130600,740693250,25350,25350,25350,25350,5
|
|
20231010,130500,740566500,25300,25300,25300,25300,0
|
|
20231010,130400,740566500,25300,25300,25300,25300,50
|
|
20231010,130300,739301500,25300,25300,25300,25300,100
|
|
20231010,130200,736771500,25250,25350,25500,25250,488
|
|
20231010,130100,724435150,25350,25450,25450,25350,288
|
|
20231010,130000,717121450,25550,25550,25550,25550,29
|
|
20231010,125900,716380500,25600,25550,25600,25450,522
|
|
20231010,125800,703088750,25500,25500,25500,25500,0
|
|
20231010,125700,703088750,25500,25550,25550,25450,356
|
|
20231010,125600,694009800,25550,25550,25550,25550,19
|
|
20231010,125500,693524350,25600,25600,25600,25600,46
|
|
20231010,125400,692346750,25600,25600,25600,25600,40
|
|
20231010,125300,691322750,25600,25550,25600,25550,42
|
|
20231010,125200,690248700,25550,25550,25550,25550,12
|
|
20231010,125100,689942100,25550,25550,25550,25550,47
|
|
20231010,125000,688741250,25550,25600,25600,25550,563
|
|
20231010,124900,674355150,25600,25550,25600,25550,30
|
|
20231010,124800,673587650,25600,25600,25600,25600,44
|
|
20231010,124700,672461250,25650,25600,25650,25600,54
|
|
20231010,124600,671076500,25650,25600,25650,25600,29
|
|
20231010,124500,670333550,25600,25600,25600,25600,50
|
|
20231010,124400,669053550,25650,25650,25650,25650,40
|
|
20231010,124300,668027550,25650,25600,25650,25550,95
|
|
20231010,124200,665597250,25600,25600,25600,25600,46
|
|
20231010,124100,664419650,25650,25650,25650,25650,64
|
|
20231010,124000,662778050,25650,25650,25650,25650,39
|
|
20231010,123900,661777700,25650,25650,25650,25650,21
|
|
20231010,123800,661239050,25650,25650,25650,25650,23
|
|
20231010,123700,660649100,25650,25600,25650,25600,48
|
|
20231010,123600,659417950,25600,25650,25650,25600,32
|
|
20231010,123500,658597250,25650,25650,25650,25600,42
|
|
20231010,123400,657520050,25650,25650,25650,25650,17
|
|
20231010,123300,657084000,25650,25650,25650,25650,50
|
|
20231010,123200,655801500,25700,25750,25750,25700,42
|
|
20231010,123100,654722050,25750,25750,25750,25750,15
|
|
20231010,123000,654335800,25700,25700,25750,25700,69
|
|
20231010,122900,652561100,25800,25800,25800,25800,24
|
|
20231010,122800,651941900,25700,25800,25800,25650,45
|
|
20231010,122700,650785550,25800,25800,25800,25800,28
|
|
20231010,122600,650063150,25750,25800,25800,25750,42
|
|
20231010,122500,648981550,25750,25700,25750,25700,54
|
|
20231010,122400,647592550,25650,25650,25650,25650,17
|
|
20231010,122300,647156500,25700,25650,25700,25650,39
|
|
20231010,122200,646154750,25700,25750,25750,25700,41
|
|
20231010,122100,645099600,25650,25700,25700,25550,168
|
|
20231010,122000,640798950,25600,25600,25600,25600,36
|
|
20231010,121900,639877350,25750,25650,25750,25650,90
|
|
20231010,121800,637564250,25700,25750,25750,25700,56
|
|
20231010,121700,636123000,25750,25750,25750,25750,21
|
|
20231010,121600,635582250,25750,25750,25750,25750,44
|
|
20231010,121500,634449250,25800,25800,25800,25800,45
|
|
20231010,121400,633288250,25800,25800,25800,25800,40
|
|
20231010,121300,632256250,25800,25800,25800,25800,25
|
|
20231010,121200,631611250,25800,25800,25800,25800,40
|
|
20231010,121100,630579250,25750,25800,25800,25750,49
|
|
20231010,121000,629315100,25800,25800,25800,25800,31
|
|
20231010,120900,628515300,25800,25800,25800,25800,48
|
|
20231010,120800,627276900,25800,25800,25800,25800,61
|
|
20231010,120700,625703100,25850,25800,25850,25800,69
|
|
20231010,120600,623921850,25850,25850,25850,25850,0
|
|
20231010,120500,623921850,25850,25800,25850,25650,124
|
|
20231010,120400,620730450,25850,25800,25850,25800,139
|
|
20231010,120300,617143700,25800,25800,25800,25800,14
|
|
20231010,120200,616782500,25700,25750,25800,25700,930
|
|
20231010,120100,592815050,25750,25800,25800,25750,51
|
|
20231010,120000,591499300,25800,25800,25800,25800,40
|
|
20231010,115900,590467300,25800,25800,25800,25800,17
|
|
20231010,115800,590028700,25800,25750,25800,25750,40
|
|
20231010,115700,588996750,25800,25800,25800,25750,55
|
|
20231010,115600,587577950,25750,25800,25800,25750,14
|
|
20231010,115500,587216850,25750,25750,25750,25750,41
|
|
20231010,115400,586161100,25750,25750,25750,25750,13
|
|
20231010,115300,585826350,25750,25750,25750,25750,50
|
|
20231010,115200,584538850,25700,25700,25700,25700,110
|
|
20231010,115100,581711850,25750,25700,25750,25700,31
|
|
20231010,115000,580913750,25650,25700,25700,25650,16
|
|
20231010,114900,580502600,25650,25700,25700,25650,23
|
|
20231010,114800,579911550,25700,25650,25700,25650,17
|
|
20231010,114700,579474900,25700,25700,25700,25700,15
|
|
20231010,114600,579089400,25700,25700,25700,25700,11
|
|
20231010,114500,578806700,25700,25700,25700,25700,21
|
|
20231010,114400,578267000,25700,25700,25700,25700,24
|
|
20231010,114300,577650200,25700,25700,25700,25700,17
|
|
20231010,114200,577213300,25650,25650,25650,25650,3
|
|
20231010,114100,577136350,25500,25800,25800,25500,602
|
|
20231010,114000,561619650,25700,25700,25700,25700,10
|
|
20231010,113900,561362650,25750,25750,25750,25750,14
|
|
20231010,113800,561002150,25650,25750,25750,25650,22
|
|
20231010,113700,560435750,25750,25700,25750,25700,20
|
|
20231010,113600,559920800,25700,25750,25750,25700,102
|
|
20231010,113500,557294400,25650,25750,25750,25650,59
|
|
20231010,113400,555779150,25750,25700,25750,25700,21
|
|
20231010,113300,555239050,25700,25700,25700,25700,21
|
|
20231010,113200,554699350,25700,25700,25700,25700,24
|
|
20231010,113100,554082550,25650,25650,25650,25650,10
|
|
20231010,113000,553826050,25550,25550,25550,25550,0
|
|
20231010,112900,553826050,25550,25550,25650,25550,121
|
|
20231010,112800,550732600,25650,25700,25700,25650,41
|
|
20231010,112700,549680400,25700,25750,25750,25700,23
|
|
20231010,112600,549088350,25750,25750,25750,25750,12
|
|
20231010,112500,548779350,25800,25800,25800,25800,22
|
|
20231010,112400,548211750,25750,25750,25750,25750,0
|
|
20231010,112300,548211750,25750,25750,25750,25750,38
|
|
20231010,112200,547233250,25750,25750,25750,25750,0
|
|
20231010,112100,547233250,25750,25750,25750,25750,34
|
|
20231010,112000,546357750,25750,25750,25750,25750,2
|
|
20231010,111900,546306250,25800,25750,25800,25750,27
|
|
20231010,111800,545609700,25750,25750,25750,25750,5
|
|
20231010,111700,545480950,25800,25750,25800,25750,40
|
|
20231010,111600,544449250,25750,25800,25800,25750,2
|
|
20231010,111500,544397700,25800,25750,25800,25750,39
|
|
20231010,111400,543392850,25750,25750,25750,25750,134
|
|
20231010,111300,539942350,25750,25750,25750,25750,51
|
|
20231010,111200,538629100,25750,25750,25750,25750,0
|
|
20231010,111100,538629100,25750,25750,25750,25750,29
|
|
20231010,111000,537882350,25750,25750,25750,25750,0
|
|
20231010,110900,537882350,25750,25750,25750,25750,32
|
|
20231010,110800,537058350,25750,25750,25750,25750,0
|
|
20231010,110700,537058350,25750,25750,25750,25750,41
|
|
20231010,110600,536002600,25700,25750,25750,25700,7
|
|
20231010,110500,535822400,25750,25700,25750,25700,97
|
|
20231010,110400,533327500,25700,25700,25700,25700,9
|
|
20231010,110300,533096200,25700,25750,25750,25700,28
|
|
20231010,110200,532375800,25700,25700,25700,25700,4
|
|
20231010,110100,532273000,25700,25650,25700,25650,26
|
|
20231010,110000,531605300,25600,25600,25600,25600,1
|
|
20231010,105900,531579700,25600,25600,25600,25600,20
|
|
20231010,105800,531067700,25550,25650,25650,25500,574
|
|
20231010,105700,516397300,25700,25750,25750,25700,35
|
|
20231010,105600,515496650,25700,25700,25700,25700,0
|
|
20231010,105500,515496650,25700,25700,25700,25650,27
|
|
20231010,105400,514802800,25700,25700,25700,25700,0
|
|
20231010,105300,514802800,25700,25750,25750,25700,32
|
|
20231010,105200,513979400,25650,25650,25650,25650,16
|
|
20231010,105100,513569000,25700,25750,25750,25700,692
|
|
20231010,105000,495783100,25700,25700,25700,25700,1
|
|
20231010,104900,495757400,25750,25700,25750,25700,172
|
|
20231010,104800,491335300,25700,25700,25700,25700,0
|
|
20231010,104700,491335300,25700,25700,25700,25700,27
|
|
20231010,104600,490641400,25650,25650,25650,25650,0
|
|
20231010,104500,490641400,25650,25650,25700,25650,54
|
|
20231010,104400,489255700,25600,25650,25650,25600,20
|
|
20231010,104300,488743150,25650,25650,25650,25650,15
|
|
20231010,104200,488358400,25600,25600,25600,25600,18
|
|
20231010,104100,487897600,25700,25700,25700,25650,54
|
|
20231010,104000,486510300,25700,25700,25700,25700,0
|
|
20231010,103900,486510300,25700,25700,25700,25700,18
|
|
20231010,103800,486047700,25700,25700,25700,25700,0
|
|
20231010,103700,486047700,25700,25700,25700,25700,42
|
|
20231010,103600,484968300,25700,25700,25700,25700,1
|
|
20231010,103500,484942600,25700,25700,25700,25700,18
|
|
20231010,103400,484480000,25650,25650,25650,25650,12
|
|
20231010,103300,484172200,25700,25700,25700,25700,22
|
|
20231010,103200,483606800,25700,25700,25700,25650,47
|
|
20231010,103100,482399300,25650,25750,25750,25650,17
|
|
20231010,103000,481961650,25750,25750,25750,25750,0
|
|
20231010,102900,481961650,25750,25750,25750,25750,48
|
|
20231010,102800,480725650,25750,25750,25750,25750,0
|
|
20231010,102700,480725650,25750,25700,25750,25700,253
|
|
20231010,102600,474223500,25750,25700,25750,25700,50
|
|
20231010,102500,472938250,25700,25700,25700,25700,11
|
|
20231010,102400,472655550,25650,25650,25650,25650,20
|
|
20231010,102300,472142550,25650,25650,25700,25650,124
|
|
20231010,102200,468961350,25700,25700,25700,25700,14
|
|
20231010,102100,468601550,25700,25700,25700,25700,0
|
|
20231010,102000,468601550,25700,25650,25700,25650,59
|
|
20231010,101900,467087300,25650,25650,25650,25650,11
|
|
20231010,101800,466805150,25650,25650,25650,25650,0
|
|
20231010,101700,466805150,25650,25650,25650,25650,12
|
|
20231010,101600,466497350,25600,25600,25600,25600,1
|
|
20231010,101500,466471750,25650,25650,25650,25650,12
|
|
20231010,101400,466163950,25650,25650,25650,25650,0
|
|
20231010,101300,466163950,25650,25700,25700,25650,24
|
|
20231010,101200,465548300,25700,25700,25700,25700,1
|
|
20231010,101100,465522600,25650,25650,25650,25650,96
|
|
20231010,101000,463060200,25650,25650,25650,25650,106
|
|
20231010,100900,460341300,25700,25700,25700,25700,73
|
|
20231010,100800,458465200,25700,25700,25700,25700,45
|
|
20231010,100700,457308700,25700,25700,25700,25700,10
|
|
20231010,100600,457051700,25700,25700,25700,25700,0
|
|
20231010,100500,457051700,25700,25750,25750,25700,17
|
|
20231010,100400,456614200,25750,25750,25750,25750,40
|
|
20231010,100300,455584200,25750,25750,25750,25750,12
|
|
20231010,100200,455275200,25800,25850,25850,25800,260
|
|
20231010,100100,448564500,25800,25850,25850,25800,165
|
|
20231010,100000,444304250,25800,25850,25850,25800,105
|
|
20231010,095900,441595150,25800,25800,25800,25750,615
|
|
20231010,095800,425734200,25750,25750,25800,25750,310
|
|
20231010,095700,417748250,25800,25800,25800,25750,133
|
|
20231010,095600,414317500,25800,25800,25800,25750,93
|
|
20231010,095500,411918200,25800,25800,25800,25800,118
|
|
20231010,095400,408873800,25800,25800,25800,25750,86
|
|
20231010,095300,406656250,25800,25800,25800,25800,212
|
|
20231010,095200,401186650,25800,25750,25800,25750,57
|
|
20231010,095100,399716100,25750,25750,25750,25750,312
|
|
20231010,095000,391682100,25700,25750,25750,25700,107
|
|
20231010,094900,388926950,25750,25750,25750,25750,107
|
|
20231010,094800,386171700,25750,25750,25750,25750,75
|
|
20231010,094700,384240450,25700,25650,25700,25650,33
|
|
20231010,094600,383392650,25650,25650,25650,25650,65
|
|
20231010,094500,381725400,25650,25600,25650,25600,108
|
|
20231010,094400,378957900,25600,25650,25650,25550,70
|
|
20231010,094300,377166000,25650,25650,25650,25550,171
|
|
20231010,094200,372788100,25650,25650,25650,25650,178
|
|
20231010,094100,368222400,25650,25550,25650,25550,71
|
|
20231010,094000,366404350,25550,25550,25550,25550,19
|
|
20231010,093900,365918900,25500,25500,25500,25500,0
|
|
20231010,093800,365918900,25500,25500,25550,25500,66
|
|
20231010,093700,364235300,25500,25500,25500,25500,567
|
|
20231010,093600,349776800,25600,25600,25600,25600,23
|
|
20231010,093500,349188000,25650,25650,25650,25650,1
|
|
20231010,093400,349162350,25650,25600,25650,25600,28
|
|
20231010,093300,348445500,25650,25650,25650,25650,1
|
|
20231010,093200,348419850,25600,25600,25600,25600,1
|
|
20231010,093100,348394250,25550,25500,25550,25500,269
|
|
20231010,093000,341533550,25500,25550,25550,25500,97
|
|
20231010,092900,339059950,25550,25500,25550,25450,43
|
|
20231010,092800,337964850,25550,25550,25550,25550,34
|
|
20231010,092700,337096150,25600,25600,25600,25600,166
|
|
20231010,092600,332846550,25600,25750,25750,25600,544
|
|
20231010,092500,318863400,25750,25750,25750,25750,0
|
|
20231010,092400,318863400,25750,25800,25800,25750,61
|
|
20231010,092300,317292150,25800,25850,25850,25800,435
|
|
20231010,092200,306064150,25850,25850,25850,25850,308
|
|
20231010,092100,298102350,25800,25850,25850,25800,46
|
|
20231010,092000,296914250,25800,25900,25900,25800,529
|
|
20231010,091900,283228550,25900,25900,25900,25900,235
|
|
20231010,091800,277142050,25850,25800,25850,25800,205
|
|
20231010,091700,271844050,25800,25800,25850,25800,316
|
|
20231010,091600,263687250,25800,25850,25850,25800,163
|
|
20231010,091500,259474350,25850,25800,25850,25750,254
|
|
20231010,091400,252917950,25850,25800,25850,25800,542
|
|
20231010,091300,238930350,25850,25750,25850,25750,747
|
|
20231010,091200,219657300,25700,25750,25750,25700,206
|
|
20231010,091100,214353100,25750,25700,25750,25650,374
|
|
20231010,091000,204733400,25650,25600,25650,25500,849
|
|
20231010,090900,182988350,25600,25600,25600,25550,139
|
|
20231010,090800,179430200,25600,25500,25600,25350,1432
|
|
20231010,090700,142918050,25450,25350,25500,25350,529
|
|
20231010,090600,129453000,25450,25350,25450,25300,354
|
|
20231010,090500,120464450,25400,25250,25400,25250,136
|
|
20231010,090400,117014050,25350,25400,25450,25300,1168
|
|
20231010,090300,87347200,25450,25400,25450,25400,358
|
|
20231010,090200,78237150,25400,25450,25450,25400,478
|
|
20231010,090100,66072650,25400,25350,25400,25300,1309
|
|
20231010,090000,32867700,25350,25100,25350,25100,1309
|