628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,192400,8461558100,24750,24750,24750,24750,0
|
|
20231030,192300,8461558100,24750,24750,24750,24750,0
|
|
20231030,192200,8461558100,24750,24750,24750,24750,0
|
|
20231030,192100,8461558100,24750,24750,24750,24750,0
|
|
20231030,192000,8461558100,24750,24750,24750,24750,0
|
|
20231030,191900,8461558100,24750,24750,24750,24750,0
|
|
20231030,191800,8461558100,24750,24750,24750,24750,0
|
|
20231030,191700,8461558100,24750,24750,24750,24750,0
|
|
20231030,191600,8461558100,24750,24750,24750,24750,0
|
|
20231030,191500,8461558100,24750,24750,24750,24750,0
|
|
20231030,191400,8461558100,24750,24750,24750,24750,0
|
|
20231030,191300,8461558100,24750,24750,24750,24750,0
|
|
20231030,191200,8461558100,24750,24750,24750,24750,0
|
|
20231030,191100,8461558100,24750,24750,24750,24750,0
|
|
20231030,191000,8461558100,24750,24750,24750,24750,0
|
|
20231030,190900,8461558100,24750,24750,24750,24750,0
|
|
20231030,190800,8461558100,24750,24750,24750,24750,0
|
|
20231030,190700,8461558100,24750,24750,24750,24750,0
|
|
20231030,190600,8461558100,24750,24750,24750,24750,0
|
|
20231030,190500,8461558100,24750,24750,24750,24750,0
|
|
20231030,190400,8461558100,24750,24750,24750,24750,0
|
|
20231030,190300,8461558100,24750,24750,24750,24750,0
|
|
20231030,190200,8461558100,24750,24750,24750,24750,0
|
|
20231030,190100,8461558100,24750,24750,24750,24750,0
|
|
20231030,190000,8461558100,24750,24750,24750,24750,0
|
|
20231030,185900,8461558100,24750,24750,24750,24750,0
|
|
20231030,185800,8461558100,24750,24750,24750,24750,0
|
|
20231030,185700,8461558100,24750,24750,24750,24750,0
|
|
20231030,185600,8461558100,24750,24750,24750,24750,0
|
|
20231030,185500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,185400,8461558100,24750,24750,24750,24750,0
|
|
20231030,185300,8461558100,24750,24750,24750,24750,0
|
|
20231030,185200,8461558100,24750,24750,24750,24750,0
|
|
20231030,185100,8461558100,24750,24750,24750,24750,0
|
|
20231030,185000,8461558100,24750,24750,24750,24750,0
|
|
20231030,184900,8461558100,24750,24750,24750,24750,0
|
|
20231030,184800,8461558100,24750,24750,24750,24750,0
|
|
20231030,184700,8461558100,24750,24750,24750,24750,0
|
|
20231030,184600,8461558100,24750,24750,24750,24750,0
|
|
20231030,184500,8461558100,24750,24750,24750,24750,0
|
|
20231030,184400,8461558100,24750,24750,24750,24750,0
|
|
20231030,184300,8461558100,24750,24750,24750,24750,0
|
|
20231030,184200,8461558100,24750,24750,24750,24750,0
|
|
20231030,184100,8461558100,24750,24750,24750,24750,0
|
|
20231030,184000,8461558100,24750,24750,24750,24750,0
|
|
20231030,183900,8461558100,24750,24750,24750,24750,0
|
|
20231030,183800,8461558100,24750,24750,24750,24750,0
|
|
20231030,183700,8461558100,24750,24750,24750,24750,0
|
|
20231030,183600,8461558100,24750,24750,24750,24750,0
|
|
20231030,183500,8461558100,24750,24750,24750,24750,0
|
|
20231030,183400,8461558100,24750,24750,24750,24750,0
|
|
20231030,183300,8461558100,24750,24750,24750,24750,0
|
|
20231030,183200,8461558100,24750,24750,24750,24750,0
|
|
20231030,183100,8461558100,24750,24750,24750,24750,0
|
|
20231030,183000,8461558100,24750,24750,24750,24750,0
|
|
20231030,182900,8461558100,24750,24750,24750,24750,0
|
|
20231030,182800,8461558100,24750,24750,24750,24750,0
|
|
20231030,182700,8461558100,24750,24750,24750,24750,0
|
|
20231030,182600,8461558100,24750,24750,24750,24750,0
|
|
20231030,182500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,182400,8461558100,24750,24750,24750,24750,0
|
|
20231030,182300,8461558100,24750,24750,24750,24750,0
|
|
20231030,182200,8461558100,24750,24750,24750,24750,0
|
|
20231030,182100,8461558100,24750,24750,24750,24750,0
|
|
20231030,182000,8461558100,24750,24750,24750,24750,0
|
|
20231030,181900,8461558100,24750,24750,24750,24750,0
|
|
20231030,181800,8461558100,24750,24750,24750,24750,0
|
|
20231030,181700,8461558100,24750,24750,24750,24750,0
|
|
20231030,181600,8461558100,24750,24750,24750,24750,0
|
|
20231030,181500,8461558100,24750,24750,24750,24750,0
|
|
20231030,181400,8461558100,24750,24750,24750,24750,0
|
|
20231030,181300,8461558100,24750,24750,24750,24750,0
|
|
20231030,181200,8461558100,24750,24750,24750,24750,0
|
|
20231030,181100,8461558100,24750,24750,24750,24750,0
|
|
20231030,181000,8461558100,24750,24750,24750,24750,0
|
|
20231030,180900,8461558100,24750,24750,24750,24750,0
|
|
20231030,180800,8461558100,24750,24750,24750,24750,0
|
|
20231030,180700,8461558100,24750,24750,24750,24750,0
|
|
20231030,180600,8461558100,24750,24750,24750,24750,0
|
|
20231030,180500,8461558100,24750,24750,24750,24750,0
|
|
20231030,180400,8461558100,24750,24750,24750,24750,0
|
|
20231030,180300,8461558100,24750,24750,24750,24750,0
|
|
20231030,180200,8461558100,24750,24750,24750,24750,0
|
|
20231030,180100,8461558100,24750,24750,24750,24750,0
|
|
20231030,180000,8461558100,24750,24750,24750,24750,0
|
|
20231030,175900,8461558100,24750,24750,24750,24750,0
|
|
20231030,175800,8461558100,24750,24750,24750,24750,0
|
|
20231030,175700,8461558100,24750,24750,24750,24750,0
|
|
20231030,175600,8461558100,24750,24750,24750,24750,0
|
|
20231030,175500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,175400,8461558100,24750,24750,24750,24750,0
|
|
20231030,175300,8461558100,24750,24750,24750,24750,0
|
|
20231030,175200,8461558100,24750,24750,24750,24750,0
|
|
20231030,175100,8461558100,24750,24750,24750,24750,0
|
|
20231030,175000,8461558100,24750,24750,24750,24750,0
|
|
20231030,174900,8461558100,24750,24750,24750,24750,0
|
|
20231030,174800,8461558100,24750,24750,24750,24750,0
|
|
20231030,174700,8461558100,24750,24750,24750,24750,0
|
|
20231030,174600,8461558100,24750,24750,24750,24750,0
|
|
20231030,174500,8461558100,24750,24750,24750,24750,0
|
|
20231030,174400,8461558100,24750,24750,24750,24750,0
|
|
20231030,174300,8461558100,24750,24750,24750,24750,0
|
|
20231030,174200,8461558100,24750,24750,24750,24750,0
|
|
20231030,174100,8461558100,24750,24750,24750,24750,0
|
|
20231030,174000,8461558100,24750,24750,24750,24750,0
|
|
20231030,173900,8461558100,24750,24750,24750,24750,0
|
|
20231030,173800,8461558100,24750,24750,24750,24750,0
|
|
20231030,173700,8461558100,24750,24750,24750,24750,0
|
|
20231030,173600,8461558100,24750,24750,24750,24750,0
|
|
20231030,173500,8461558100,24750,24750,24750,24750,0
|
|
20231030,173400,8461558100,24750,24750,24750,24750,0
|
|
20231030,173300,8461558100,24750,24750,24750,24750,0
|
|
20231030,173200,8461558100,24750,24750,24750,24750,0
|
|
20231030,173100,8461558100,24750,24750,24750,24750,0
|
|
20231030,173000,8461558100,24750,24750,24750,24750,0
|
|
20231030,172900,8461558100,24750,24750,24750,24750,0
|
|
20231030,172800,8461558100,24750,24750,24750,24750,0
|
|
20231030,172700,8461558100,24750,24750,24750,24750,0
|
|
20231030,172600,8461558100,24750,24750,24750,24750,0
|
|
20231030,172500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,172400,8461558100,24750,24750,24750,24750,0
|
|
20231030,172300,8461558100,24750,24750,24750,24750,0
|
|
20231030,172200,8461558100,24750,24750,24750,24750,0
|
|
20231030,172100,8461558100,24750,24750,24750,24750,0
|
|
20231030,172000,8461558100,24750,24750,24750,24750,0
|
|
20231030,171900,8461558100,24750,24750,24750,24750,0
|
|
20231030,171800,8461558100,24750,24750,24750,24750,0
|
|
20231030,171700,8461558100,24750,24750,24750,24750,0
|
|
20231030,171600,8461558100,24750,24750,24750,24750,0
|
|
20231030,171500,8461558100,24750,24750,24750,24750,0
|
|
20231030,171400,8461558100,24750,24750,24750,24750,0
|
|
20231030,171300,8461558100,24750,24750,24750,24750,0
|
|
20231030,171200,8461558100,24750,24750,24750,24750,0
|
|
20231030,171100,8461558100,24750,24750,24750,24750,0
|
|
20231030,171000,8461558100,24750,24750,24750,24750,0
|
|
20231030,170900,8461558100,24750,24750,24750,24750,0
|
|
20231030,170800,8461558100,24750,24750,24750,24750,0
|
|
20231030,170700,8461558100,24750,24750,24750,24750,0
|
|
20231030,170600,8461558100,24750,24750,24750,24750,0
|
|
20231030,170500,8461558100,24750,24750,24750,24750,0
|
|
20231030,170400,8461558100,24750,24750,24750,24750,0
|
|
20231030,170300,8461558100,24750,24750,24750,24750,0
|
|
20231030,170200,8461558100,24750,24750,24750,24750,0
|
|
20231030,170100,8461558100,24750,24750,24750,24750,0
|
|
20231030,170000,8461558100,24750,24750,24750,24750,0
|
|
20231030,165900,8461558100,24750,24750,24750,24750,0
|
|
20231030,165800,8461558100,24750,24750,24750,24750,0
|
|
20231030,165700,8461558100,24750,24750,24750,24750,0
|
|
20231030,165600,8461558100,24750,24750,24750,24750,0
|
|
20231030,165500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,165400,8461558100,24750,24750,24750,24750,0
|
|
20231030,165300,8461558100,24750,24750,24750,24750,0
|
|
20231030,165200,8461558100,24750,24750,24750,24750,0
|
|
20231030,165100,8461558100,24750,24750,24750,24750,0
|
|
20231030,165000,8461558100,24750,24750,24750,24750,0
|
|
20231030,164900,8461558100,24750,24750,24750,24750,0
|
|
20231030,164800,8461558100,24750,24750,24750,24750,0
|
|
20231030,164700,8461558100,24750,24750,24750,24750,0
|
|
20231030,164600,8461558100,24750,24750,24750,24750,0
|
|
20231030,164500,8461558100,24750,24750,24750,24750,0
|
|
20231030,164400,8461558100,24750,24750,24750,24750,0
|
|
20231030,164300,8461558100,24750,24750,24750,24750,0
|
|
20231030,164200,8461558100,24750,24750,24750,24750,0
|
|
20231030,164100,8461558100,24750,24750,24750,24750,0
|
|
20231030,164000,8461558100,24750,24750,24750,24750,0
|
|
20231030,163900,8461558100,24750,24750,24750,24750,0
|
|
20231030,163800,8461558100,24750,24750,24750,24750,0
|
|
20231030,163700,8461558100,24750,24750,24750,24750,0
|
|
20231030,163600,8461558100,24750,24750,24750,24750,0
|
|
20231030,163500,8461558100,24750,24750,24750,24750,0
|
|
20231030,163400,8461558100,24750,24750,24750,24750,0
|
|
20231030,163300,8461558100,24750,24750,24750,24750,0
|
|
20231030,163200,8461558100,24750,24750,24750,24750,0
|
|
20231030,163100,8461558100,24750,24750,24750,24750,0
|
|
20231030,163000,8461558100,24750,24750,24750,24750,0
|
|
20231030,162900,8461558100,24750,24750,24750,24750,0
|
|
20231030,162800,8461558100,24750,24750,24750,24750,0
|
|
20231030,162700,8461558100,24750,24750,24750,24750,0
|
|
20231030,162600,8461558100,24750,24750,24750,24750,0
|
|
20231030,162500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,162400,8461558100,24750,24750,24750,24750,0
|
|
20231030,162300,8461558100,24750,24750,24750,24750,0
|
|
20231030,162200,8461558100,24750,24750,24750,24750,0
|
|
20231030,162100,8461558100,24750,24750,24750,24750,0
|
|
20231030,162000,8461558100,24750,24750,24750,24750,0
|
|
20231030,161900,8461558100,24750,24750,24750,24750,0
|
|
20231030,161800,8461558100,24750,24750,24750,24750,0
|
|
20231030,161700,8461558100,24750,24750,24750,24750,0
|
|
20231030,161600,8461558100,24750,24750,24750,24750,0
|
|
20231030,161500,8461558100,24750,24750,24750,24750,0
|
|
20231030,161400,8461558100,24750,24750,24750,24750,0
|
|
20231030,161300,8461558100,24750,24750,24750,24750,0
|
|
20231030,161200,8461558100,24750,24750,24750,24750,0
|
|
20231030,161100,8461558100,24750,24750,24750,24750,0
|
|
20231030,161000,8461558100,24750,24750,24750,24750,0
|
|
20231030,160900,8461558100,24750,24750,24750,24750,0
|
|
20231030,160800,8461558100,24750,24750,24750,24750,0
|
|
20231030,160700,8461558100,24750,24750,24750,24750,0
|
|
20231030,160600,8461558100,24750,24750,24750,24750,0
|
|
20231030,160500,8461558100,24750,24750,24750,24750,0
|
|
20231030,160400,8461558100,24750,24750,24750,24750,0
|
|
20231030,160300,8461558100,24750,24750,24750,24750,0
|
|
20231030,160200,8461558100,24750,24750,24750,24750,0
|
|
20231030,160100,8461558100,24750,24750,24750,24750,0
|
|
20231030,160000,8461558100,24750,24750,24750,24750,0
|
|
20231030,155900,8461558100,24750,24750,24750,24750,0
|
|
20231030,155800,8461558100,24750,24750,24750,24750,0
|
|
20231030,155700,8461558100,24750,24750,24750,24750,0
|
|
20231030,155600,8461558100,24750,24750,24750,24750,0
|
|
20231030,155500,8461558100,24750,24750,24750,24750,20126
|
|
20231030,155400,8461558100,24750,24750,24750,24750,0
|
|
20231030,155300,8461558100,24750,24750,24750,24750,0
|
|
20231030,155200,8461558100,24750,24750,24750,24750,0
|
|
20231030,155100,8461558100,24750,24750,24750,24750,0
|
|
20231030,155000,8461558100,24750,24750,24750,24750,0
|
|
20231030,154900,8461558100,24750,24750,24750,24750,0
|
|
20231030,154800,8461558100,24750,24750,24750,24750,0
|
|
20231030,154700,8461558100,24750,24750,24750,24750,0
|
|
20231030,154600,8461558100,24750,24750,24750,24750,0
|
|
20231030,154500,8461558100,24750,24750,24750,24750,0
|
|
20231030,154400,8461558100,24750,24750,24750,24750,0
|
|
20231030,154300,8461558100,24750,24750,24750,24750,0
|
|
20231030,154200,8461558100,24750,24750,24750,24750,0
|
|
20231030,154100,8461558100,24750,24750,24750,24750,0
|
|
20231030,154000,8461558100,24750,24750,24750,24750,0
|
|
20231030,153900,8461558100,24750,24750,24750,24750,0
|
|
20231030,153800,8461558100,24750,24750,24750,24750,0
|
|
20231030,153700,8461558100,24750,24750,24750,24750,0
|
|
20231030,153600,8461558100,24750,24750,24750,24750,0
|
|
20231030,153500,8461558100,24750,24750,24750,24750,0
|
|
20231030,153400,8461558100,24750,24750,24750,24750,0
|
|
20231030,153300,8461558100,24750,24750,24750,24750,0
|
|
20231030,153200,8461558100,24750,24750,24750,24750,0
|
|
20231030,153100,8461558100,24750,24750,24750,24750,0
|
|
20231030,153000,8461558100,24750,24750,24750,24750,20126
|
|
20231030,152900,7963439600,24700,24700,24700,24700,0
|
|
20231030,152800,7963439600,24700,24700,24700,24700,0
|
|
20231030,152700,7963439600,24700,24700,24700,24700,0
|
|
20231030,152600,7963439600,24700,24700,24700,24700,0
|
|
20231030,152500,7963439600,24700,24700,24700,24700,0
|
|
20231030,152400,7963439600,24700,24700,24700,24700,0
|
|
20231030,152300,7963439600,24700,24700,24700,24700,0
|
|
20231030,152200,7963439600,24700,24700,24700,24700,0
|
|
20231030,152100,7963439600,24700,24700,24700,24700,0
|
|
20231030,152000,7963439600,24700,24700,24700,24700,0
|
|
20231030,151900,7963439600,24700,24650,24700,24650,918
|
|
20231030,151800,7940772250,24700,24700,24700,24650,724
|
|
20231030,151700,7922889850,24650,24650,24700,24650,519
|
|
20231030,151600,7910078000,24650,24650,24650,24600,576
|
|
20231030,151500,7895879850,24600,24600,24650,24600,891
|
|
20231030,151400,7873918850,24650,24650,24650,24600,1178
|
|
20231030,151300,7844899400,24600,24600,24700,24600,1287
|
|
20231030,151200,7813191100,24650,24600,24700,24600,3301
|
|
20231030,151100,7731851500,24650,24650,24650,24600,1338
|
|
20231030,151000,7698873050,24650,24650,24650,24600,339
|
|
20231030,150900,7690517250,24600,24650,24650,24600,367
|
|
20231030,150800,7681471850,24650,24650,24650,24600,260
|
|
20231030,150700,7675065400,24650,24700,24700,24600,1811
|
|
20231030,150600,7630415250,24700,24700,24700,24650,772
|
|
20231030,150500,7611370900,24700,24700,24700,24650,1389
|
|
20231030,150400,7577125700,24700,24700,24700,24650,403
|
|
20231030,150300,7567172450,24700,24700,24700,24650,451
|
|
20231030,150200,7556033350,24700,24650,24700,24650,1495
|
|
20231030,150100,7519174950,24650,24600,24650,24600,140
|
|
20231030,150000,7515724100,24650,24650,24650,24600,136
|
|
20231030,145900,7512371800,24600,24650,24650,24550,266
|
|
20231030,145800,7505818300,24650,24650,24650,24600,59
|
|
20231030,145700,7504364350,24700,24600,24700,24550,1460
|
|
20231030,145600,7468449100,24600,24650,24700,24600,735
|
|
20231030,145500,7450354550,24650,24600,24650,24600,714
|
|
20231030,145400,7432755550,24650,24650,24650,24600,78
|
|
20231030,145300,7430832900,24650,24650,24650,24600,216
|
|
20231030,145200,7425508750,24650,24650,24650,24600,355
|
|
20231030,145100,7416764700,24650,24650,24650,24600,58
|
|
20231030,145000,7415335100,24600,24650,24650,24550,425
|
|
20231030,144900,7404860100,24600,24550,24600,24550,889
|
|
20231030,144800,7383018250,24600,24600,24600,24550,408
|
|
20231030,144700,7372981650,24550,24700,24700,24550,3306
|
|
20231030,144600,7291694900,24650,24600,24700,24600,505
|
|
20231030,144500,7279237900,24650,24600,24650,24600,168
|
|
20231030,144400,7275097000,24650,24650,24650,24600,260
|
|
20231030,144300,7268688100,24650,24650,24650,24600,295
|
|
20231030,144200,7261416600,24650,24650,24650,24600,304
|
|
20231030,144100,7253923150,24600,24650,24650,24600,338
|
|
20231030,144000,7245591800,24650,24650,24650,24600,399
|
|
20231030,143900,7235756650,24650,24650,24650,24600,293
|
|
20231030,143800,7228535100,24650,24650,24650,24600,1072
|
|
20231030,143700,7202118600,24650,24650,24650,24600,341
|
|
20231030,143600,7193713250,24600,24650,24650,24600,428
|
|
20231030,143500,7183163300,24650,24650,24650,24600,298
|
|
20231030,143400,7175817850,24650,24650,24650,24600,989
|
|
20231030,143300,7151439750,24650,24650,24650,24600,81
|
|
20231030,143200,7149443250,24650,24650,24650,24600,346
|
|
20231030,143100,7140914550,24650,24650,24650,24600,75
|
|
20231030,143000,7139066000,24650,24650,24650,24600,516
|
|
20231030,142900,7126351350,24650,24600,24650,24550,134
|
|
20231030,142800,7123048500,24550,24600,24650,24550,1400
|
|
20231030,142700,7088601250,24550,24550,24600,24500,1176
|
|
20231030,142600,7059723000,24500,24550,24550,24500,137
|
|
20231030,142500,7056359800,24550,24500,24550,24500,874
|
|
20231030,142400,7034932550,24500,24550,24550,24500,261
|
|
20231030,142300,7028526450,24550,24550,24550,24500,242
|
|
20231030,142200,7022587450,24550,24550,24550,24500,196
|
|
20231030,142100,7017775900,24500,24600,24600,24500,1785
|
|
20231030,142000,6973939350,24550,24600,24600,24550,431
|
|
20231030,141900,6963337100,24550,24600,24600,24550,317
|
|
20231030,141800,6955539050,24600,24600,24600,24550,350
|
|
20231030,141700,6946930450,24600,24600,24600,24550,326
|
|
20231030,141600,6938913500,24600,24600,24600,24550,227
|
|
20231030,141500,6933335050,24550,24600,24650,24550,1081
|
|
20231030,141400,6906752500,24600,24600,24600,24550,252
|
|
20231030,141300,6900553650,24600,24550,24600,24500,1510
|
|
20231030,141200,6863471250,24500,24550,24550,24500,263
|
|
20231030,141100,6857015900,24550,24550,24550,24500,623
|
|
20231030,141000,6841724400,24550,24550,24550,24500,109
|
|
20231030,140900,6839048600,24550,24550,24550,24500,303
|
|
20231030,140800,6831610100,24550,24500,24550,24500,106
|
|
20231030,140700,6829009250,24500,24500,24550,24500,217
|
|
20231030,140600,6823682250,24500,24550,24550,24500,158
|
|
20231030,140500,6819803850,24550,24600,24650,24550,2002
|
|
20231030,140400,6770608150,24600,24700,24700,24600,2544
|
|
20231030,140300,6707890250,24650,24700,24700,24650,200
|
|
20231030,140200,6702952350,24650,24650,24700,24650,900
|
|
20231030,140100,6680750100,24700,24700,24700,24650,214
|
|
20231030,140000,6675464650,24650,24700,24700,24650,327
|
|
20231030,135900,6667388250,24700,24700,24700,24650,189
|
|
20231030,135800,6662720100,24650,24650,24700,24650,295
|
|
20231030,135700,6655435450,24700,24650,24700,24650,115
|
|
20231030,135600,6652595200,24650,24650,24700,24650,510
|
|
20231030,135500,6640003600,24650,24700,24700,24650,308
|
|
20231030,135400,6632396200,24700,24700,24700,24650,329
|
|
20231030,135300,6624270300,24650,24700,24700,24650,259
|
|
20231030,135200,6617874150,24650,24650,24700,24650,1291
|
|
20231030,135100,6586039300,24600,24650,24650,24600,258
|
|
20231030,135000,6579679900,24650,24650,24650,24600,228
|
|
20231030,134900,6574061100,24650,24650,24650,24600,378
|
|
20231030,134800,6564743750,24650,24650,24650,24650,353
|
|
20231030,134700,6556042300,24650,24650,24650,24600,258
|
|
20231030,134600,6549683000,24650,24650,24650,24650,208
|
|
20231030,134500,6544555800,24650,24650,24650,24600,208
|
|
20231030,134400,6539428700,24650,24650,24650,24600,336
|
|
20231030,134300,6531146550,24650,24650,24650,24600,70
|
|
20231030,134200,6529423250,24650,24650,24650,24650,264
|
|
20231030,134100,6522915650,24650,24600,24650,24550,135
|
|
20231030,134000,6519594500,24600,24600,24600,24600,149
|
|
20231030,133900,6515929100,24600,24600,24600,24550,1044
|
|
20231030,133800,6490246850,24600,24600,24600,24550,1193
|
|
20231030,133700,6460950650,24600,24600,24650,24600,2950
|
|
20231030,133600,6388374100,24600,24600,24650,24600,59
|
|
20231030,133500,6386922200,24650,24600,24650,24600,739
|
|
20231030,133400,6368706000,24650,24650,24650,24650,1
|
|
20231030,133300,6368681350,24650,24700,24700,24650,2888
|
|
20231030,133200,6297483400,24700,24700,24700,24650,211
|
|
20231030,133100,6292277500,24700,24700,24700,24650,306
|
|
20231030,133000,6284720200,24700,24700,24700,24700,342
|
|
20231030,132900,6276272800,24700,24650,24700,24650,519
|
|
20231030,132800,6263455200,24700,24650,24700,24650,320
|
|
20231030,132700,6255556750,24650,24700,24750,24650,945
|
|
20231030,132600,6232207450,24750,24700,24750,24700,278
|
|
20231030,132500,6225334550,24700,24750,24750,24700,565
|
|
20231030,132400,6211364550,24750,24700,24750,24700,202
|
|
20231030,132300,6206370750,24700,24750,24750,24700,474
|
|
20231030,132200,6194648150,24700,24700,24750,24700,847
|
|
20231030,132100,6173719600,24750,24750,24750,24700,1087
|
|
20231030,132000,6146855050,24700,24750,24750,24700,165
|
|
20231030,131900,6142771650,24750,24750,24750,24700,519
|
|
20231030,131800,6129937600,24700,24700,24750,24700,2427
|
|
20231030,131700,6069987800,24750,24750,24750,24700,195
|
|
20231030,131600,6065161650,24750,24750,24750,24700,940
|
|
20231030,131500,6041897050,24750,24750,24750,24700,1152
|
|
20231030,131400,6013419550,24750,24750,24750,24700,460
|
|
20231030,131300,6002034700,24750,24700,24750,24700,135
|
|
20231030,131200,5998694350,24750,24750,24750,24700,376
|
|
20231030,131100,5989389900,24750,24750,24750,24700,344
|
|
20231030,131000,5980877000,24750,24750,24750,24700,265
|
|
20231030,130900,5974318400,24750,24750,24750,24750,128
|
|
20231030,130800,5971150400,24750,24750,24750,24700,564
|
|
20231030,130700,5957201900,24750,24700,24750,24700,809
|
|
20231030,130600,5937206150,24700,24750,24750,24700,190
|
|
20231030,130500,5932505300,24750,24750,24750,24750,135
|
|
20231030,130400,5929164050,24750,24700,24750,24700,876
|
|
20231030,130300,5907511300,24750,24700,24750,24700,334
|
|
20231030,130200,5899250650,24750,24750,24750,24700,318
|
|
20231030,130100,5891380400,24750,24750,24750,24700,217
|
|
20231030,130000,5886012250,24750,24750,24750,24700,1828
|
|
20231030,125900,5840772850,24750,24750,24750,24700,239
|
|
20231030,125800,5834858300,24750,24750,24750,24700,373
|
|
20231030,125700,5825626700,24750,24700,24750,24700,397
|
|
20231030,125600,5815807700,24750,24750,24750,24700,287
|
|
20231030,125500,5808704650,24700,24700,24750,24700,317
|
|
20231030,125400,5800869150,24750,24750,24750,24700,310
|
|
20231030,125300,5793201900,24750,24700,24750,24700,840
|
|
20231030,125200,5772443400,24750,24650,24750,24650,5391
|
|
20231030,125100,5639275550,24700,24700,24700,24700,409
|
|
20231030,125000,5629173250,24700,24700,24700,24650,200
|
|
20231030,124900,5624234500,24650,24700,24700,24650,283
|
|
20231030,124800,5617244550,24700,24700,24700,24650,84
|
|
20231030,124700,5615169850,24650,24700,24700,24650,635
|
|
20231030,124600,5599485500,24700,24700,24700,24700,129
|
|
20231030,124500,5596299200,24650,24650,24700,24650,404
|
|
20231030,124400,5586325100,24700,24700,24700,24700,627
|
|
20231030,124300,5570838200,24700,24700,24700,24650,271
|
|
20231030,124200,5564144650,24700,24700,24700,24650,140
|
|
20231030,124100,5560688200,24650,24700,24700,24650,225
|
|
20231030,124000,5555133600,24700,24600,24700,24600,5002
|
|
20231030,123900,5431744150,24650,24650,24650,24600,230
|
|
20231030,123800,5426074750,24650,24600,24650,24600,2271
|
|
20231030,123700,5370201100,24550,24600,24600,24550,604
|
|
20231030,123600,5355367850,24600,24600,24600,24550,1074
|
|
20231030,123500,5328948550,24600,24650,24650,24600,310
|
|
20231030,123400,5321308300,24650,24600,24650,24600,1143
|
|
20231030,123300,5293187850,24650,24650,24650,24600,302
|
|
20231030,123200,5285744450,24650,24650,24650,24650,107
|
|
20231030,123100,5283106900,24650,24600,24650,24600,2560
|
|
20231030,123000,5220122800,24600,24600,24600,24550,816
|
|
20231030,122900,5200082150,24600,24600,24600,24550,258
|
|
20231030,122800,5193735500,24600,24600,24600,24600,314
|
|
20231030,122700,5186011100,24600,24550,24600,24550,161
|
|
20231030,122600,5182052150,24600,24600,24600,24600,282
|
|
20231030,122500,5175114950,24600,24550,24600,24500,154
|
|
20231030,122400,5171332450,24550,24550,24550,24550,537
|
|
20231030,122300,5158149100,24500,24550,24550,24500,400
|
|
20231030,122200,5148334250,24550,24550,24550,24550,231
|
|
20231030,122100,5142663200,24550,24500,24550,24500,62
|
|
20231030,122000,5141141200,24550,24550,24550,24500,361
|
|
20231030,121900,5132285000,24550,24500,24550,24500,220
|
|
20231030,121800,5126886150,24500,24500,24550,24500,334
|
|
20231030,121700,5118697650,24550,24500,24550,24500,174
|
|
20231030,121600,5114427350,24500,24500,24550,24500,120
|
|
20231030,121500,5111482350,24550,24500,24550,24500,574
|
|
20231030,121400,5097390800,24550,24500,24550,24500,655
|
|
20231030,121300,5081338300,24450,24500,24500,24450,338
|
|
20231030,121200,5073058200,24450,24500,24500,24450,403
|
|
20231030,121100,5063186500,24450,24450,24450,24450,812
|
|
20231030,121000,5043333100,24450,24500,24500,24450,336
|
|
20231030,120900,5035106250,24450,24450,24450,24450,300
|
|
20231030,120800,5027771250,24500,24500,24500,24450,141
|
|
20231030,120700,5024316900,24500,24550,24550,24450,1130
|
|
20231030,120600,4996631050,24550,24500,24550,24500,121
|
|
20231030,120500,4993662150,24550,24550,24550,24500,342
|
|
20231030,120400,4985275650,24550,24600,24600,24500,500
|
|
20231030,120300,4973000650,24600,24600,24600,24550,3314
|
|
20231030,120200,4891626150,24550,24550,24600,24550,14
|
|
20231030,120100,4891282000,24600,24550,24600,24550,375
|
|
20231030,120000,4882062350,24550,24600,24600,24550,155
|
|
20231030,115900,4878250950,24600,24600,24600,24550,296
|
|
20231030,115800,4870970350,24550,24600,24600,24550,51
|
|
20231030,115700,4869715900,24600,24600,24600,24550,352
|
|
20231030,115600,4861057600,24600,24600,24600,24550,305
|
|
20231030,115500,4853554750,24600,24550,24600,24550,461
|
|
20231030,115400,4842215050,24600,24550,24600,24550,276
|
|
20231030,115300,4835425600,24600,24600,24600,24550,1718
|
|
20231030,115200,4793162850,24550,24600,24600,24550,421
|
|
20231030,115100,4782806750,24600,24550,24600,24550,154
|
|
20231030,115000,4779018600,24600,24600,24600,24550,204
|
|
20231030,114900,4774000350,24600,24600,24600,24600,178
|
|
20231030,114800,4769621550,24600,24550,24600,24550,460
|
|
20231030,114700,4758321200,24600,24600,24600,24550,328
|
|
20231030,114600,4750257500,24600,24550,24600,24550,153
|
|
20231030,114500,4746494600,24600,24600,24600,24550,300
|
|
20231030,114400,4739116200,24600,24550,24600,24550,273
|
|
20231030,114300,4732401450,24550,24600,24600,24550,167
|
|
20231030,114200,4728293850,24600,24550,24600,24550,248
|
|
20231030,114100,4722198050,24550,24600,24600,24550,311
|
|
20231030,114000,4714551600,24550,24550,24600,24550,446
|
|
20231030,113900,4703588150,24600,24550,24600,24550,2356
|
|
20231030,113800,4645640850,24600,24600,24600,24550,517
|
|
20231030,113700,4632922700,24600,24600,24650,24600,678
|
|
20231030,113600,4616240250,24650,24650,24650,24600,278
|
|
20231030,113500,4609388450,24650,24650,24650,24600,357
|
|
20231030,113400,4600590050,24650,24650,24650,24600,353
|
|
20231030,113300,4591891100,24600,24600,24650,24600,85
|
|
20231030,113200,4589796350,24650,24600,24650,24600,407
|
|
20231030,113100,4579772400,24600,24600,24600,24600,1066
|
|
20231030,113000,4553548800,24600,24550,24600,24550,240
|
|
20231030,112900,4547649400,24500,24550,24550,24500,433
|
|
20231030,112800,4537019400,24550,24550,24550,24500,485
|
|
20231030,112700,4525112850,24550,24600,24600,24500,1175
|
|
20231030,112600,4496263300,24600,24600,24600,24600,135
|
|
20231030,112500,4492942300,24550,24550,24600,24550,273
|
|
20231030,112400,4486232450,24600,24550,24600,24550,4498
|
|
20231030,112300,4375803850,24550,24500,24550,24500,136
|
|
20231030,112200,4372468400,24550,24550,24550,24500,490
|
|
20231030,112100,4360443600,24550,24500,24550,24500,127
|
|
20231030,112000,4357327900,24500,24500,24550,24500,376
|
|
20231030,111900,4348109250,24550,24500,24550,24500,2520
|
|
20231030,111800,4286355650,24550,24550,24550,24500,281
|
|
20231030,111700,4279458650,24550,24500,24550,24500,226
|
|
20231030,111600,4273910700,24550,24500,24550,24500,354
|
|
20231030,111500,4265222350,24500,24550,24550,24500,343
|
|
20231030,111400,4256804450,24500,24550,24550,24500,21
|
|
20231030,111300,4256289900,24550,24600,24600,24550,1961
|
|
20231030,111200,4208142350,24550,24600,24600,24550,545
|
|
20231030,111100,4194752200,24600,24650,24650,24600,2801
|
|
20231030,111000,4125840400,24600,24650,24650,24600,420
|
|
20231030,110900,4115487550,24650,24600,24650,24600,464
|
|
20231030,110800,4104050700,24600,24650,24650,24600,224
|
|
20231030,110700,4098529250,24650,24600,24650,24600,219
|
|
20231030,110600,4093131150,24600,24650,24650,24600,576
|
|
20231030,110500,4078933350,24650,24650,24650,24600,821
|
|
20231030,110400,4058696500,24650,24600,24650,24600,349
|
|
20231030,110300,4050096500,24600,24600,24650,24600,348
|
|
20231030,110200,4041530700,24600,24600,24600,24550,1172
|
|
20231030,110100,4012699650,24550,24600,24600,24550,446
|
|
20231030,110000,4001728500,24550,24550,24600,24550,96
|
|
20231030,105900,3999367500,24600,24500,24600,24500,377
|
|
20231030,105800,3990103200,24550,24550,24550,24500,223
|
|
20231030,105700,3984628650,24550,24550,24550,24550,719
|
|
20231030,105600,3966977200,24550,24550,24550,24500,1637
|
|
20231030,105500,3926789750,24550,24500,24550,24500,192
|
|
20231030,105400,3922076200,24550,24550,24550,24500,496
|
|
20231030,105300,3909916650,24500,24500,24550,24500,134
|
|
20231030,105200,3906629700,24500,24550,24550,24500,337
|
|
20231030,105100,3898357750,24500,24500,24550,24500,306
|
|
20231030,105000,3890860350,24550,24500,24550,24500,275
|
|
20231030,104900,3884109700,24500,24650,24650,24500,3026
|
|
20231030,104800,3809694950,24650,24600,24650,24600,371
|
|
20231030,104700,3800551100,24650,24650,24650,24650,616
|
|
20231030,104600,3785366700,24650,24600,24650,24600,294
|
|
20231030,104500,3778123700,24600,24700,24700,24600,994
|
|
20231030,104400,3753620200,24700,24600,24700,24600,342
|
|
20231030,104300,3745192650,24650,24700,24700,24650,1068
|
|
20231030,104200,3718856000,24700,24650,24700,24650,546
|
|
20231030,104100,3705385650,24700,24650,24700,24650,847
|
|
20231030,104000,3684496400,24650,24650,24650,24600,2959
|
|
20231030,103900,3611557450,24600,24650,24650,24600,505
|
|
20231030,103800,3599117900,24600,24600,24650,24600,462
|
|
20231030,103700,3587741650,24650,24600,24650,24600,381
|
|
20231030,103600,3578352550,24600,24600,24650,24550,2301
|
|
20231030,103500,3521740000,24600,24550,24600,24550,217
|
|
20231030,103400,3516403700,24550,24550,24550,24550,397
|
|
20231030,103300,3506657350,24550,24600,24600,24500,310
|
|
20231030,103200,3499041550,24500,24600,24600,24500,92
|
|
20231030,103100,3496779350,24550,24550,24600,24500,2033
|
|
20231030,103000,3446868050,24550,24550,24550,24500,92
|
|
20231030,102900,3444609500,24550,24550,24550,24500,260
|
|
20231030,102800,3438231050,24550,24550,24550,24550,323
|
|
20231030,102700,3430301400,24450,24500,24550,24450,765
|
|
20231030,102600,3411549500,24500,24500,24550,24450,1724
|
|
20231030,102500,3369309400,24500,24500,24500,24450,190
|
|
20231030,102400,3364654500,24500,24500,24500,24500,48
|
|
20231030,102300,3363478500,24450,24500,24500,24450,1938
|
|
20231030,102200,3316061950,24450,24450,24450,24450,1
|
|
20231030,102100,3316037500,24450,24450,24500,24450,536
|
|
20231030,102000,3302915850,24500,24450,24500,24450,137
|
|
20231030,101900,3299561350,24450,24450,24500,24450,174
|
|
20231030,101800,3295299150,24500,24450,24500,24450,201
|
|
20231030,101700,3290380050,24450,24450,24500,24450,371
|
|
20231030,101600,3281301700,24450,24450,24450,24400,697
|
|
20231030,101500,3264260300,24400,24500,24500,24400,193
|
|
20231030,101400,3259540100,24450,24500,24500,24450,807
|
|
20231030,101300,3239800200,24500,24550,24550,24450,1570
|
|
20231030,101200,3201330550,24500,24550,24550,24500,552
|
|
20231030,101100,3187799100,24550,24550,24550,24500,115
|
|
20231030,101000,3184977000,24550,24550,24550,24550,316
|
|
20231030,100900,3177219200,24550,24500,24550,24500,223
|
|
20231030,100800,3171744650,24500,24500,24550,24500,1305
|
|
20231030,100700,3139761500,24500,24500,24500,24450,484
|
|
20231030,100600,3127914000,24450,24500,24500,24450,475
|
|
20231030,100500,3116289750,24500,24450,24500,24450,678
|
|
20231030,100400,3099692800,24450,24500,24500,24400,1135
|
|
20231030,100300,3071929250,24500,24450,24500,24450,189
|
|
20231030,100200,3067301150,24450,24450,24500,24450,1431
|
|
20231030,100100,3032298150,24450,24450,24450,24400,594
|
|
20231030,100000,3017776700,24500,24500,24500,24450,1324
|
|
20231030,095900,2985359350,24450,24450,24500,24400,2130
|
|
20231030,095800,2933276850,24450,24450,24450,24400,1186
|
|
20231030,095700,2904310950,24450,24450,24500,24400,1232
|
|
20231030,095600,2874188050,24450,24500,24500,24400,1282
|
|
20231030,095500,2842829750,24450,24450,24500,24400,1506
|
|
20231030,095400,2805968800,24450,24400,24450,24400,2569
|
|
20231030,095300,2743208200,24400,24400,24450,24400,1384
|
|
20231030,095200,2709432900,24350,24400,24400,24350,643
|
|
20231030,095100,2693755300,24400,24350,24400,24350,268
|
|
20231030,095000,2687219000,24350,24350,24350,24300,1229
|
|
20231030,094900,2657296350,24350,24300,24350,24250,1202
|
|
20231030,094800,2628058800,24250,24250,24250,24250,1244
|
|
20231030,094700,2597891800,24250,24300,24300,24250,1260
|
|
20231030,094600,2567336550,24300,24250,24300,24250,864
|
|
20231030,094500,2546377450,24250,24250,24300,24200,556
|
|
20231030,094400,2532892950,24300,24300,24350,24250,865
|
|
20231030,094300,2511867300,24300,24350,24350,24300,691
|
|
20231030,094200,2495065950,24350,24400,24400,24350,149
|
|
20231030,094100,2491437600,24350,24300,24400,24300,407
|
|
20231030,094000,2481534100,24350,24350,24400,24300,339
|
|
20231030,093900,2473281100,24350,24200,24350,24200,475
|
|
20231030,093800,2461760850,24200,24200,24250,24200,492
|
|
20231030,093700,2449849050,24200,24300,24300,24200,2146
|
|
20231030,093600,2397772350,24350,24350,24400,24300,1140
|
|
20231030,093500,2370040650,24350,24400,24450,24350,1160
|
|
20231030,093400,2341768550,24400,24400,24450,24350,913
|
|
20231030,093300,2319514250,24450,24450,24500,24350,2800
|
|
20231030,093200,2251062100,24450,24350,24450,24250,1508
|
|
20231030,093100,2214338850,24350,24250,24350,24200,964
|
|
20231030,093000,2190943500,24250,24200,24250,24150,1411
|
|
20231030,092900,2156805400,24200,24200,24200,24150,783
|
|
20231030,092800,2137871950,24200,24200,24200,24150,260
|
|
20231030,092700,2131582600,24200,24200,24200,24150,2557
|
|
20231030,092600,2069726700,24200,24150,24200,24100,1984
|
|
20231030,092500,2021812750,24150,24200,24200,24100,1896
|
|
20231030,092400,1976050300,24200,24350,24350,24200,3667
|
|
20231030,092300,1887101700,24350,24400,24400,24350,1529
|
|
20231030,092200,1849848900,24400,24400,24450,24400,3474
|
|
20231030,092100,1765076100,24400,24500,24500,24400,2525
|
|
20231030,092000,1703346800,24500,24450,24550,24450,1620
|
|
20231030,091900,1663657600,24550,24550,24550,24450,1920
|
|
20231030,091800,1616598550,24550,24550,24550,24500,581
|
|
20231030,091700,1602350450,24550,24500,24550,24450,1053
|
|
20231030,091600,1576550400,24450,24550,24550,24450,749
|
|
20231030,091500,1558204000,24500,24500,24550,24500,1872
|
|
20231030,091400,1512330800,24500,24450,24550,24450,1501
|
|
20231030,091300,1475594350,24450,24500,24500,24450,1843
|
|
20231030,091200,1430527000,24500,24500,24550,24500,1637
|
|
20231030,091100,1390418250,24550,24600,24600,24500,1728
|
|
20231030,091000,1348024650,24600,24750,24750,24600,4883
|
|
20231030,090900,1227759050,24750,24750,24750,24700,617
|
|
20231030,090800,1212514700,24750,24800,24850,24700,1232
|
|
20231030,090700,1181979850,24800,24800,24850,24750,1991
|
|
20231030,090600,1132633750,24850,24750,24900,24750,2294
|
|
20231030,090500,1075690250,24800,24650,24800,24600,1362
|
|
20231030,090400,1042012250,24650,24650,24750,24550,4160
|
|
20231030,090300,939606300,24650,24700,24800,24600,2476
|
|
20231030,090200,878511100,24800,25000,25000,24750,3668
|
|
20231030,090100,787217500,24950,24800,25100,24800,19838
|
|
20231030,090000,291995000,24900,24550,24900,24550,11785
|