631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,192800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,192700,42320633550,27550,27550,27550,27550,0
|
|
20241030,192600,42320633550,27550,27550,27550,27550,0
|
|
20241030,192500,42320633550,27550,27550,27550,27550,0
|
|
20241030,192400,42320633550,27550,27550,27550,27550,0
|
|
20241030,192300,42320633550,27550,27550,27550,27550,0
|
|
20241030,192200,42320633550,27550,27550,27550,27550,0
|
|
20241030,192100,42320633550,27550,27550,27550,27550,0
|
|
20241030,192000,42320633550,27550,27550,27550,27550,0
|
|
20241030,191900,42320633550,27550,27550,27550,27550,0
|
|
20241030,191800,42320633550,27550,27550,27550,27550,0
|
|
20241030,191700,42320633550,27550,27550,27550,27550,0
|
|
20241030,191600,42320633550,27550,27550,27550,27550,0
|
|
20241030,191500,42320633550,27550,27550,27550,27550,0
|
|
20241030,191400,42320633550,27550,27550,27550,27550,0
|
|
20241030,191300,42320633550,27550,27550,27550,27550,0
|
|
20241030,191200,42320633550,27550,27550,27550,27550,0
|
|
20241030,191100,42320633550,27550,27550,27550,27550,0
|
|
20241030,191000,42320633550,27550,27550,27550,27550,0
|
|
20241030,190900,42320633550,27550,27550,27550,27550,0
|
|
20241030,190800,42320633550,27550,27550,27550,27550,0
|
|
20241030,190700,42320633550,27550,27550,27550,27550,0
|
|
20241030,190600,42320633550,27550,27550,27550,27550,0
|
|
20241030,190500,42320633550,27550,27550,27550,27550,0
|
|
20241030,190400,42320633550,27550,27550,27550,27550,0
|
|
20241030,190300,42320633550,27550,27550,27550,27550,0
|
|
20241030,190200,42320633550,27550,27550,27550,27550,0
|
|
20241030,190100,42320633550,27550,27550,27550,27550,0
|
|
20241030,190000,42320633550,27550,27550,27550,27550,0
|
|
20241030,185900,42320633550,27550,27550,27550,27550,0
|
|
20241030,185800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,185700,42320633550,27550,27550,27550,27550,0
|
|
20241030,185600,42320633550,27550,27550,27550,27550,0
|
|
20241030,185500,42320633550,27550,27550,27550,27550,0
|
|
20241030,185400,42320633550,27550,27550,27550,27550,0
|
|
20241030,185300,42320633550,27550,27550,27550,27550,0
|
|
20241030,185200,42320633550,27550,27550,27550,27550,0
|
|
20241030,185100,42320633550,27550,27550,27550,27550,0
|
|
20241030,185000,42320633550,27550,27550,27550,27550,0
|
|
20241030,184900,42320633550,27550,27550,27550,27550,0
|
|
20241030,184800,42320633550,27550,27550,27550,27550,0
|
|
20241030,184700,42320633550,27550,27550,27550,27550,0
|
|
20241030,184600,42320633550,27550,27550,27550,27550,0
|
|
20241030,184500,42320633550,27550,27550,27550,27550,0
|
|
20241030,184400,42320633550,27550,27550,27550,27550,0
|
|
20241030,184300,42320633550,27550,27550,27550,27550,0
|
|
20241030,184200,42320633550,27550,27550,27550,27550,0
|
|
20241030,184100,42320633550,27550,27550,27550,27550,0
|
|
20241030,184000,42320633550,27550,27550,27550,27550,0
|
|
20241030,183900,42320633550,27550,27550,27550,27550,0
|
|
20241030,183800,42320633550,27550,27550,27550,27550,0
|
|
20241030,183700,42320633550,27550,27550,27550,27550,0
|
|
20241030,183600,42320633550,27550,27550,27550,27550,0
|
|
20241030,183500,42320633550,27550,27550,27550,27550,0
|
|
20241030,183400,42320633550,27550,27550,27550,27550,0
|
|
20241030,183300,42320633550,27550,27550,27550,27550,0
|
|
20241030,183200,42320633550,27550,27550,27550,27550,0
|
|
20241030,183100,42320633550,27550,27550,27550,27550,0
|
|
20241030,183000,42320633550,27550,27550,27550,27550,0
|
|
20241030,182900,42320633550,27550,27550,27550,27550,0
|
|
20241030,182800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,182700,42320633550,27550,27550,27550,27550,0
|
|
20241030,182600,42320633550,27550,27550,27550,27550,0
|
|
20241030,182500,42320633550,27550,27550,27550,27550,0
|
|
20241030,182400,42320633550,27550,27550,27550,27550,0
|
|
20241030,182300,42320633550,27550,27550,27550,27550,0
|
|
20241030,182200,42320633550,27550,27550,27550,27550,0
|
|
20241030,182100,42320633550,27550,27550,27550,27550,0
|
|
20241030,182000,42320633550,27550,27550,27550,27550,0
|
|
20241030,181900,42320633550,27550,27550,27550,27550,0
|
|
20241030,181800,42320633550,27550,27550,27550,27550,0
|
|
20241030,181700,42320633550,27550,27550,27550,27550,0
|
|
20241030,181600,42320633550,27550,27550,27550,27550,0
|
|
20241030,181500,42320633550,27550,27550,27550,27550,0
|
|
20241030,181400,42320633550,27550,27550,27550,27550,0
|
|
20241030,181300,42320633550,27550,27550,27550,27550,0
|
|
20241030,181200,42320633550,27550,27550,27550,27550,0
|
|
20241030,181100,42320633550,27550,27550,27550,27550,0
|
|
20241030,181000,42320633550,27550,27550,27550,27550,0
|
|
20241030,180900,42320633550,27550,27550,27550,27550,0
|
|
20241030,180800,42320633550,27550,27550,27550,27550,0
|
|
20241030,180700,42320633550,27550,27550,27550,27550,0
|
|
20241030,180600,42320633550,27550,27550,27550,27550,0
|
|
20241030,180500,42320633550,27550,27550,27550,27550,0
|
|
20241030,180400,42320633550,27550,27550,27550,27550,0
|
|
20241030,180300,42320633550,27550,27550,27550,27550,0
|
|
20241030,180200,42320633550,27550,27550,27550,27550,0
|
|
20241030,180100,42320633550,27550,27550,27550,27550,0
|
|
20241030,180000,42320633550,27550,27550,27550,27550,0
|
|
20241030,175900,42320633550,27550,27550,27550,27550,0
|
|
20241030,175800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,175700,42320633550,27550,27550,27550,27550,0
|
|
20241030,175600,42320633550,27550,27550,27550,27550,0
|
|
20241030,175500,42320633550,27550,27550,27550,27550,0
|
|
20241030,175400,42320633550,27550,27550,27550,27550,0
|
|
20241030,175300,42320633550,27550,27550,27550,27550,0
|
|
20241030,175200,42320633550,27550,27550,27550,27550,0
|
|
20241030,175100,42320633550,27550,27550,27550,27550,0
|
|
20241030,175000,42320633550,27550,27550,27550,27550,0
|
|
20241030,174900,42320633550,27550,27550,27550,27550,0
|
|
20241030,174800,42320633550,27550,27550,27550,27550,0
|
|
20241030,174700,42320633550,27550,27550,27550,27550,0
|
|
20241030,174600,42320633550,27550,27550,27550,27550,0
|
|
20241030,174500,42320633550,27550,27550,27550,27550,0
|
|
20241030,174400,42320633550,27550,27550,27550,27550,0
|
|
20241030,174300,42320633550,27550,27550,27550,27550,0
|
|
20241030,174200,42320633550,27550,27550,27550,27550,0
|
|
20241030,174100,42320633550,27550,27550,27550,27550,0
|
|
20241030,174000,42320633550,27550,27550,27550,27550,0
|
|
20241030,173900,42320633550,27550,27550,27550,27550,0
|
|
20241030,173800,42320633550,27550,27550,27550,27550,0
|
|
20241030,173700,42320633550,27550,27550,27550,27550,0
|
|
20241030,173600,42320633550,27550,27550,27550,27550,0
|
|
20241030,173500,42320633550,27550,27550,27550,27550,0
|
|
20241030,173400,42320633550,27550,27550,27550,27550,0
|
|
20241030,173300,42320633550,27550,27550,27550,27550,0
|
|
20241030,173200,42320633550,27550,27550,27550,27550,0
|
|
20241030,173100,42320633550,27550,27550,27550,27550,0
|
|
20241030,173000,42320633550,27550,27550,27550,27550,0
|
|
20241030,172900,42320633550,27550,27550,27550,27550,0
|
|
20241030,172800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,172700,42320633550,27550,27550,27550,27550,0
|
|
20241030,172600,42320633550,27550,27550,27550,27550,0
|
|
20241030,172500,42320633550,27550,27550,27550,27550,0
|
|
20241030,172400,42320633550,27550,27550,27550,27550,0
|
|
20241030,172300,42320633550,27550,27550,27550,27550,0
|
|
20241030,172200,42320633550,27550,27550,27550,27550,0
|
|
20241030,172100,42320633550,27550,27550,27550,27550,0
|
|
20241030,172000,42320633550,27550,27550,27550,27550,0
|
|
20241030,171900,42320633550,27550,27550,27550,27550,0
|
|
20241030,171800,42320633550,27550,27550,27550,27550,0
|
|
20241030,171700,42320633550,27550,27550,27550,27550,0
|
|
20241030,171600,42320633550,27550,27550,27550,27550,0
|
|
20241030,171500,42320633550,27550,27550,27550,27550,0
|
|
20241030,171400,42320633550,27550,27550,27550,27550,0
|
|
20241030,171300,42320633550,27550,27550,27550,27550,0
|
|
20241030,171200,42320633550,27550,27550,27550,27550,0
|
|
20241030,171100,42320633550,27550,27550,27550,27550,0
|
|
20241030,171000,42320633550,27550,27550,27550,27550,0
|
|
20241030,170900,42320633550,27550,27550,27550,27550,0
|
|
20241030,170800,42320633550,27550,27550,27550,27550,0
|
|
20241030,170700,42320633550,27550,27550,27550,27550,0
|
|
20241030,170600,42320633550,27550,27550,27550,27550,0
|
|
20241030,170500,42320633550,27550,27550,27550,27550,0
|
|
20241030,170400,42320633550,27550,27550,27550,27550,0
|
|
20241030,170300,42320633550,27550,27550,27550,27550,0
|
|
20241030,170200,42320633550,27550,27550,27550,27550,0
|
|
20241030,170100,42320633550,27550,27550,27550,27550,0
|
|
20241030,170000,42320633550,27550,27550,27550,27550,0
|
|
20241030,165900,42320633550,27550,27550,27550,27550,0
|
|
20241030,165800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,165700,42320633550,27550,27550,27550,27550,0
|
|
20241030,165600,42320633550,27550,27550,27550,27550,0
|
|
20241030,165500,42320633550,27550,27550,27550,27550,0
|
|
20241030,165400,42320633550,27550,27550,27550,27550,0
|
|
20241030,165300,42320633550,27550,27550,27550,27550,0
|
|
20241030,165200,42320633550,27550,27550,27550,27550,0
|
|
20241030,165100,42320633550,27550,27550,27550,27550,0
|
|
20241030,165000,42320633550,27550,27550,27550,27550,0
|
|
20241030,164900,42320633550,27550,27550,27550,27550,0
|
|
20241030,164800,42320633550,27550,27550,27550,27550,0
|
|
20241030,164700,42320633550,27550,27550,27550,27550,0
|
|
20241030,164600,42320633550,27550,27550,27550,27550,0
|
|
20241030,164500,42320633550,27550,27550,27550,27550,0
|
|
20241030,164400,42320633550,27550,27550,27550,27550,0
|
|
20241030,164300,42320633550,27550,27550,27550,27550,0
|
|
20241030,164200,42320633550,27550,27550,27550,27550,0
|
|
20241030,164100,42320633550,27550,27550,27550,27550,0
|
|
20241030,164000,42320633550,27550,27550,27550,27550,0
|
|
20241030,163900,42320633550,27550,27550,27550,27550,0
|
|
20241030,163800,42320633550,27550,27550,27550,27550,0
|
|
20241030,163700,42320633550,27550,27550,27550,27550,0
|
|
20241030,163600,42320633550,27550,27550,27550,27550,0
|
|
20241030,163500,42320633550,27550,27550,27550,27550,0
|
|
20241030,163400,42320633550,27550,27550,27550,27550,0
|
|
20241030,163300,42320633550,27550,27550,27550,27550,0
|
|
20241030,163200,42320633550,27550,27550,27550,27550,0
|
|
20241030,163100,42320633550,27550,27550,27550,27550,0
|
|
20241030,163000,42320633550,27550,27550,27550,27550,0
|
|
20241030,162900,42320633550,27550,27550,27550,27550,0
|
|
20241030,162800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,162700,42320633550,27550,27550,27550,27550,0
|
|
20241030,162600,42320633550,27550,27550,27550,27550,0
|
|
20241030,162500,42320633550,27550,27550,27550,27550,0
|
|
20241030,162400,42320633550,27550,27550,27550,27550,0
|
|
20241030,162300,42320633550,27550,27550,27550,27550,0
|
|
20241030,162200,42320633550,27550,27550,27550,27550,0
|
|
20241030,162100,42320633550,27550,27550,27550,27550,0
|
|
20241030,162000,42320633550,27550,27550,27550,27550,0
|
|
20241030,161900,42320633550,27550,27550,27550,27550,0
|
|
20241030,161800,42320633550,27550,27550,27550,27550,0
|
|
20241030,161700,42320633550,27550,27550,27550,27550,0
|
|
20241030,161600,42320633550,27550,27550,27550,27550,0
|
|
20241030,161500,42320633550,27550,27550,27550,27550,0
|
|
20241030,161400,42320633550,27550,27550,27550,27550,0
|
|
20241030,161300,42320633550,27550,27550,27550,27550,0
|
|
20241030,161200,42320633550,27550,27550,27550,27550,0
|
|
20241030,161100,42320633550,27550,27550,27550,27550,0
|
|
20241030,161000,42320633550,27550,27550,27550,27550,0
|
|
20241030,160900,42320633550,27550,27550,27550,27550,0
|
|
20241030,160800,42320633550,27550,27550,27550,27550,0
|
|
20241030,160700,42320633550,27550,27550,27550,27550,0
|
|
20241030,160600,42320633550,27550,27550,27550,27550,0
|
|
20241030,160500,42320633550,27550,27550,27550,27550,0
|
|
20241030,160400,42320633550,27550,27550,27550,27550,0
|
|
20241030,160300,42320633550,27550,27550,27550,27550,0
|
|
20241030,160200,42320633550,27550,27550,27550,27550,0
|
|
20241030,160100,42320633550,27550,27550,27550,27550,0
|
|
20241030,160000,42320633550,27550,27550,27550,27550,0
|
|
20241030,155900,42320633550,27550,27550,27550,27550,0
|
|
20241030,155800,42320633550,27550,27550,27550,27550,24947
|
|
20241030,155700,42320633550,27550,27550,27550,27550,0
|
|
20241030,155600,42320633550,27550,27550,27550,27550,0
|
|
20241030,155500,42320633550,27550,27550,27550,27550,0
|
|
20241030,155400,42320633550,27550,27550,27550,27550,0
|
|
20241030,155300,42320633550,27550,27550,27550,27550,0
|
|
20241030,155200,42320633550,27550,27550,27550,27550,0
|
|
20241030,155100,42320633550,27550,27550,27550,27550,0
|
|
20241030,155000,42320633550,27550,27550,27550,27550,0
|
|
20241030,154900,42320633550,27550,27550,27550,27550,0
|
|
20241030,154800,42320633550,27550,27550,27550,27550,0
|
|
20241030,154700,42320633550,27550,27550,27550,27550,0
|
|
20241030,154600,42320633550,27550,27550,27550,27550,0
|
|
20241030,154500,42320633550,27550,27550,27550,27550,0
|
|
20241030,154400,42320633550,27550,27550,27550,27550,0
|
|
20241030,154300,42320633550,27550,27550,27550,27550,0
|
|
20241030,154200,42320633550,27550,27550,27550,27550,0
|
|
20241030,154100,42320633550,27550,27550,27550,27550,0
|
|
20241030,154000,42320633550,27550,27550,27550,27550,0
|
|
20241030,153900,42320633550,27550,27550,27550,27550,0
|
|
20241030,153800,42320633550,27550,27550,27550,27550,0
|
|
20241030,153700,42320633550,27550,27550,27550,27550,0
|
|
20241030,153600,42320633550,27550,27550,27550,27550,0
|
|
20241030,153500,42320633550,27550,27550,27550,27550,0
|
|
20241030,153400,42320633550,27550,27550,27550,27550,0
|
|
20241030,153300,42320633550,27550,27550,27550,27550,0
|
|
20241030,153200,42320633550,27550,27550,27550,27550,0
|
|
20241030,153100,42320633550,27550,27550,27550,27550,0
|
|
20241030,153000,42320633550,27550,27550,27550,27550,24947
|
|
20241030,152900,41633343700,27500,27500,27500,27500,0
|
|
20241030,152800,41633343700,27500,27500,27500,27500,0
|
|
20241030,152700,41633343700,27500,27500,27500,27500,0
|
|
20241030,152600,41633343700,27500,27500,27500,27500,0
|
|
20241030,152500,41633343700,27500,27500,27500,27500,0
|
|
20241030,152400,41633343700,27500,27500,27500,27500,0
|
|
20241030,152300,41633343700,27500,27500,27500,27500,0
|
|
20241030,152200,41633343700,27500,27500,27500,27500,0
|
|
20241030,152100,41633343700,27500,27500,27500,27500,0
|
|
20241030,152000,41633343700,27500,27500,27500,27500,0
|
|
20241030,151900,41633343700,27500,27500,27550,27450,13964
|
|
20241030,151800,41249141950,27450,27450,27500,27450,2231
|
|
20241030,151700,41187881700,27450,27450,27500,27400,2495
|
|
20241030,151600,41119416650,27450,27450,27500,27450,3907
|
|
20241030,151500,41012164200,27450,27450,27500,27450,3581
|
|
20241030,151400,40913809750,27450,27400,27500,27400,2570
|
|
20241030,151300,40843277350,27400,27400,27450,27400,2124
|
|
20241030,151200,40785038450,27400,27400,27450,27400,4273
|
|
20241030,151100,40667812750,27400,27400,27450,27400,1128
|
|
20241030,151000,40636900100,27450,27400,27450,27400,2001
|
|
20241030,150900,40582050300,27450,27400,27450,27400,2704
|
|
20241030,150800,40507920700,27400,27450,27500,27400,3191
|
|
20241030,150700,40420374250,27450,27450,27500,27400,4690
|
|
20241030,150600,40291670950,27400,27400,27450,27400,1171
|
|
20241030,150500,40259580300,27400,27400,27450,27400,1943
|
|
20241030,150400,40206315050,27400,27350,27450,27350,5363
|
|
20241030,150300,40059298750,27350,27350,27400,27350,2146
|
|
20241030,150200,40000552600,27350,27350,27400,27350,1615
|
|
20241030,150100,39956353250,27350,27300,27400,27300,2043
|
|
20241030,150000,39900490850,27300,27300,27350,27300,3082
|
|
20241030,145900,39816283550,27300,27300,27350,27300,3429
|
|
20241030,145800,39722563100,27300,27300,27350,27300,3282
|
|
20241030,145700,39632871950,27300,27300,27350,27300,1871
|
|
20241030,145600,39581790600,27300,27300,27350,27300,2205
|
|
20241030,145500,39521556300,27300,27300,27350,27300,1988
|
|
20241030,145400,39467265100,27300,27350,27350,27300,1840
|
|
20241030,145300,39417010300,27350,27350,27350,27300,3916
|
|
20241030,145200,39309975950,27350,27350,27400,27300,1852
|
|
20241030,145100,39259329350,27350,27300,27400,27300,4402
|
|
20241030,145000,39138966700,27300,27300,27350,27300,1390
|
|
20241030,144900,39101016550,27300,27300,27350,27300,1750
|
|
20241030,144800,39053230650,27300,27350,27400,27300,2320
|
|
20241030,144700,38989797800,27350,27350,27400,27300,2714
|
|
20241030,144600,38915569950,27350,27350,27400,27350,2587
|
|
20241030,144500,38844815400,27350,27350,27400,27300,4241
|
|
20241030,144400,38728823750,27350,27350,27400,27300,4893
|
|
20241030,144300,38595004400,27400,27350,27400,27350,1427
|
|
20241030,144200,38555973400,27350,27400,27450,27350,2297
|
|
20241030,144100,38493051750,27450,27350,27450,27350,4406
|
|
20241030,144000,38372297850,27350,27300,27400,27300,6483
|
|
20241030,143900,38195086900,27300,27300,27350,27300,1744
|
|
20241030,143800,38147453500,27300,27350,27350,27300,2871
|
|
20241030,143700,38069021350,27350,27350,27350,27300,1996
|
|
20241030,143600,38014468550,27350,27350,27400,27350,3470
|
|
20241030,143500,37919563750,27350,27300,27400,27300,6594
|
|
20241030,143400,37739217100,27300,27300,27350,27300,2689
|
|
20241030,143300,37665744650,27300,27300,27350,27300,1512
|
|
20241030,143200,37624466400,27300,27300,27350,27300,3608
|
|
20241030,143100,37525943850,27350,27300,27350,27300,2832
|
|
20241030,143000,37448583850,27300,27300,27350,27300,2025
|
|
20241030,142900,37393298600,27300,27300,27350,27300,1508
|
|
20241030,142800,37352128500,27300,27350,27350,27300,2735
|
|
20241030,142700,37277443250,27350,27300,27350,27300,1865
|
|
20241030,142600,37226496350,27300,27300,27350,27300,4543
|
|
20241030,142500,37102453150,27300,27350,27350,27300,1988
|
|
20241030,142400,37048174700,27300,27300,27350,27300,1821
|
|
20241030,142300,36998434950,27300,27300,27350,27300,1827
|
|
20241030,142200,36948554550,27300,27300,27350,27300,2403
|
|
20241030,142100,36882950700,27350,27300,27350,27300,2331
|
|
20241030,142000,36819308900,27300,27300,27350,27300,1869
|
|
20241030,141900,36768278800,27300,27300,27350,27300,4254
|
|
20241030,141800,36652042500,27300,27300,27350,27300,9344
|
|
20241030,141700,36396920050,27300,27350,27400,27300,2726
|
|
20241030,141600,36322370400,27350,27350,27400,27350,2825
|
|
20241030,141500,36245106300,27350,27350,27400,27350,2037
|
|
20241030,141400,36189384100,27350,27350,27400,27300,3745
|
|
20241030,141300,36086902500,27350,27350,27450,27350,3829
|
|
20241030,141200,35982057450,27350,27350,27400,27350,1108
|
|
20241030,141100,35951753350,27400,27350,27400,27350,2807
|
|
20241030,141000,35874920750,27350,27350,27400,27350,1116
|
|
20241030,140900,35844398050,27350,27400,27400,27350,1742
|
|
20241030,140800,35796704900,27400,27400,27400,27350,4636
|
|
20241030,140700,35669844850,27400,27350,27400,27350,2765
|
|
20241030,140600,35594122900,27350,27350,27400,27350,1327
|
|
20241030,140500,35557826650,27350,27350,27400,27350,1994
|
|
20241030,140400,35503277700,27350,27350,27400,27350,1231
|
|
20241030,140300,35469608150,27350,27300,27400,27300,3508
|
|
20241030,140200,35373645800,27300,27350,27350,27300,1157
|
|
20241030,140100,35342051450,27350,27300,27350,27300,3799
|
|
20241030,140000,35238214100,27300,27300,27350,27300,2060
|
|
20241030,135900,35181952900,27300,27300,27350,27300,5101
|
|
20241030,135800,35042541300,27350,27300,27350,27300,2076
|
|
20241030,135700,34985847700,27300,27300,27350,27300,2766
|
|
20241030,135600,34910325050,27350,27350,27350,27300,2040
|
|
20241030,135500,34854615100,27300,27300,27350,27300,2700
|
|
20241030,135400,34780872400,27300,27300,27350,27300,2982
|
|
20241030,135300,34699429400,27300,27300,27350,27300,2754
|
|
20241030,135200,34624177900,27300,27300,27350,27300,1754
|
|
20241030,135100,34576283200,27300,27300,27350,27300,2431
|
|
20241030,135000,34509898800,27300,27350,27350,27300,1154
|
|
20241030,134900,34478375250,27300,27300,27350,27300,2305
|
|
20241030,134800,34415429400,27350,27300,27350,27300,1873
|
|
20241030,134700,34364264650,27300,27350,27350,27300,2159
|
|
20241030,134600,34305253300,27350,27300,27400,27300,2545
|
|
20241030,134500,34235651500,27300,27300,27350,27300,1726
|
|
20241030,134400,34188499900,27300,27350,27350,27300,1688
|
|
20241030,134300,34142403250,27350,27350,27350,27300,3192
|
|
20241030,134200,34055122900,27350,27350,27400,27350,1989
|
|
20241030,134100,34000721550,27350,27300,27400,27300,1352
|
|
20241030,134000,33963745800,27300,27350,27400,27300,2094
|
|
20241030,133900,33906485250,27350,27350,27400,27350,3198
|
|
20241030,133800,33818928150,27350,27350,27400,27350,1127
|
|
20241030,133700,33788092900,27400,27350,27400,27350,1846
|
|
20241030,133600,33737594950,27350,27350,27400,27350,1860
|
|
20241030,133500,33686715500,27350,27350,27400,27350,1295
|
|
20241030,133400,33651296050,27350,27350,27400,27350,1794
|
|
20241030,133300,33602229050,27350,27350,27400,27300,1363
|
|
20241030,133200,33564951100,27350,27300,27350,27300,1821
|
|
20241030,133100,33515180150,27300,27300,27400,27300,1176
|
|
20241030,133000,33483055950,27300,27300,27350,27300,3137
|
|
20241030,132900,33397325700,27300,27300,27350,27300,2834
|
|
20241030,132800,33319914950,27300,27300,27350,27300,1029
|
|
20241030,132700,33291819050,27300,27350,27350,27300,1926
|
|
20241030,132600,33239208100,27300,27300,27350,27300,1914
|
|
20241030,132500,33186948100,27300,27350,27350,27300,1963
|
|
20241030,132400,33133309500,27350,27300,27400,27300,2098
|
|
20241030,132300,33075959600,27300,27400,27400,27300,2644
|
|
20241030,132200,33003648600,27350,27300,27400,27300,7733
|
|
20241030,132100,32792150200,27300,27300,27350,27300,1729
|
|
20241030,132000,32744933950,27300,27300,27350,27300,1780
|
|
20241030,131900,32696338700,27300,27350,27400,27300,1499
|
|
20241030,131800,32655353700,27350,27350,27400,27350,2128
|
|
20241030,131700,32597140050,27350,27350,27400,27350,1717
|
|
20241030,131600,32550172200,27400,27350,27400,27350,1298
|
|
20241030,131500,32514664200,27350,27350,27400,27350,5961
|
|
20241030,131400,32351611300,27350,27350,27400,27350,1723
|
|
20241030,131300,32304480000,27350,27350,27400,27350,1647
|
|
20241030,131200,32259427050,27350,27350,27400,27350,1637
|
|
20241030,131100,32214642850,27350,27350,27400,27350,1365
|
|
20241030,131000,32177285200,27350,27350,27400,27350,1227
|
|
20241030,130900,32143710900,27350,27350,27400,27350,1466
|
|
20241030,130800,32103614250,27350,27350,27400,27350,1514
|
|
20241030,130700,32062189750,27350,27350,27400,27350,1037
|
|
20241030,130600,32033825150,27350,27400,27450,27350,2099
|
|
20241030,130500,31976330200,27400,27400,27400,27400,4025
|
|
20241030,130400,31866045200,27400,27400,27450,27400,2349
|
|
20241030,130300,31801656850,27400,27400,27450,27400,1920
|
|
20241030,130200,31749047000,27400,27400,27450,27400,1953
|
|
20241030,130100,31695528550,27400,27400,27450,27400,3715
|
|
20241030,130000,31593732650,27400,27400,27450,27400,1709
|
|
20241030,125900,31546897300,27400,27400,27450,27400,1382
|
|
20241030,125800,31509024700,27450,27400,27450,27400,1396
|
|
20241030,125700,31470764550,27400,27400,27450,27400,1268
|
|
20241030,125600,31436015350,27400,27350,27450,27350,4161
|
|
20241030,125500,31322035250,27400,27350,27400,27350,2485
|
|
20241030,125400,31254049300,27350,27400,27400,27350,1382
|
|
20241030,125300,31216239300,27350,27350,27400,27350,2024
|
|
20241030,125200,31160824300,27350,27350,27400,27350,8006
|
|
20241030,125100,30941583650,27350,27350,27400,27350,1339
|
|
20241030,125000,30904948200,27350,27350,27400,27350,1355
|
|
20241030,124900,30867878450,27350,27350,27400,27350,1686
|
|
20241030,124800,30821756500,27350,27350,27400,27350,2296
|
|
20241030,124700,30758943000,27350,27350,27400,27350,1706
|
|
20241030,124600,30712254400,27350,27350,27400,27350,2664
|
|
20241030,124500,30639358300,27400,27350,27400,27350,1996
|
|
20241030,124400,30584760050,27350,27400,27450,27350,1674
|
|
20241030,124300,30538934050,27400,27400,27450,27400,2107
|
|
20241030,124200,30481199250,27400,27400,27450,27400,2486
|
|
20241030,124100,30413079000,27400,27350,27450,27350,2744
|
|
20241030,124000,30337897600,27400,27350,27400,27350,1991
|
|
20241030,123900,30283409300,27350,27350,27400,27350,2045
|
|
20241030,123800,30227477950,27350,27400,27400,27350,2233
|
|
20241030,123700,30166343750,27400,27400,27450,27400,1865
|
|
20241030,123600,30115233700,27400,27350,27450,27350,2411
|
|
20241030,123500,30049209150,27350,27350,27400,27350,3848
|
|
20241030,123400,29943893900,27350,27350,27400,27350,1672
|
|
20241030,123300,29898123750,27350,27350,27400,27350,1188
|
|
20241030,123200,29865629950,27400,27350,27400,27350,1679
|
|
20241030,123100,29819699150,27350,27350,27400,27350,1419
|
|
20241030,123000,29780883150,27400,27350,27450,27350,1665
|
|
20241030,122900,29735309300,27350,27350,27450,27350,1595
|
|
20241030,122800,29691649300,27350,27400,27400,27350,3220
|
|
20241030,122700,29603449400,27400,27350,27400,27350,2914
|
|
20241030,122600,29523675850,27350,27350,27400,27350,2337
|
|
20241030,122500,29459736150,27350,27350,27400,27350,1588
|
|
20241030,122400,29416296350,27350,27350,27400,27350,1650
|
|
20241030,122300,29371143500,27350,27350,27400,27350,1715
|
|
20241030,122200,29324227900,27350,27350,27400,27350,1888
|
|
20241030,122100,29272589100,27350,27350,27400,27350,2082
|
|
20241030,122000,29215630350,27350,27300,27400,27300,4556
|
|
20241030,121900,29091108350,27300,27300,27350,27300,2873
|
|
20241030,121800,29012624350,27350,27300,27350,27300,2099
|
|
20241030,121700,28955307850,27300,27300,27350,27300,2178
|
|
20241030,121600,28895795150,27300,27300,27350,27300,2115
|
|
20241030,121500,28838049700,27300,27300,27350,27300,1945
|
|
20241030,121400,28784943000,27300,27300,27350,27300,3772
|
|
20241030,121300,28681941800,27300,27300,27350,27300,2140
|
|
20241030,121200,28623502600,27300,27350,27350,27300,6276
|
|
20241030,121100,28452167200,27300,27300,27350,27300,4814
|
|
20241030,121000,28320734750,27300,27350,27400,27300,1595
|
|
20241030,120900,28277129850,27350,27350,27400,27350,2073
|
|
20241030,120800,28220419250,27350,27350,27450,27350,2218
|
|
20241030,120700,28159680700,27350,27350,27400,27350,1529
|
|
20241030,120600,28117846450,27400,27350,27400,27350,2684
|
|
20241030,120500,28044426800,27350,27300,27400,27300,2848
|
|
20241030,120400,27966596050,27300,27300,27350,27300,2098
|
|
20241030,120300,27909264950,27300,27300,27350,27300,1489
|
|
20241030,120200,27868589250,27350,27300,27350,27300,2413
|
|
20241030,120100,27802702400,27300,27300,27350,27300,2680
|
|
20241030,120000,27729534550,27300,27350,27350,27300,1014
|
|
20241030,115900,27701838800,27350,27300,27400,27300,4585
|
|
20241030,115800,27576448450,27300,27300,27350,27300,1417
|
|
20241030,115700,27537763150,27300,27300,27350,27300,11198
|
|
20241030,115600,27232034300,27300,27300,27350,27300,1287
|
|
20241030,115500,27196890700,27300,27300,27350,27300,1777
|
|
20241030,115400,27148377150,27300,27350,27350,27300,2437
|
|
20241030,115300,27081809850,27350,27300,27350,27300,2184
|
|
20241030,115200,27022111650,27300,27300,27350,27300,3047
|
|
20241030,115100,26938897650,27300,27300,27350,27300,2446
|
|
20241030,115000,26872100450,27300,27300,27350,27300,1510
|
|
20241030,114900,26830844850,27300,27300,27350,27300,1873
|
|
20241030,114800,26779708500,27300,27350,27350,27300,1501
|
|
20241030,114700,26738722050,27350,27300,27350,27300,1684
|
|
20241030,114600,26692741600,27300,27300,27350,27300,3335
|
|
20241030,114500,26601593000,27300,27300,27400,27300,1663
|
|
20241030,114400,26556167250,27350,27300,27350,27300,5065
|
|
20241030,114300,26417713300,27300,27300,27350,27300,1316
|
|
20241030,114200,26381779550,27350,27300,27350,27300,2005
|
|
20241030,114100,26327015850,27300,27350,27350,27300,2333
|
|
20241030,114000,26263275600,27350,27350,27350,27300,2152
|
|
20241030,113900,26204491350,27300,27300,27350,27300,1190
|
|
20241030,113800,26171981000,27300,27300,27350,27300,1950
|
|
20241030,113700,26118710600,27300,27350,27350,27300,3213
|
|
20241030,113600,26030838350,27350,27350,27400,27350,3255
|
|
20241030,113500,25941812450,27350,27350,27400,27350,2541
|
|
20241030,113400,25872316000,27350,27350,27400,27350,1638
|
|
20241030,113300,25827514800,27350,27350,27400,27350,720
|
|
20241030,113200,25807821450,27400,27350,27400,27350,1942
|
|
20241030,113100,25754705050,27400,27350,27400,27350,5381
|
|
20241030,113000,25607531450,27350,27350,27400,27350,5209
|
|
20241030,112900,25465054600,27350,27350,27400,27350,4315
|
|
20241030,112800,25346945300,27350,27350,27400,27350,7125
|
|
20241030,112700,25151989650,27300,27300,27350,27300,2124
|
|
20241030,112600,25093971300,27300,27300,27350,27300,1683
|
|
20241030,112500,25048014350,27300,27300,27350,27300,3722
|
|
20241030,112400,24946395900,27300,27300,27350,27300,1838
|
|
20241030,112300,24896212050,27300,27300,27350,27300,2116
|
|
20241030,112200,24838437050,27300,27350,27400,27300,2771
|
|
20241030,112100,24762703250,27350,27350,27400,27350,2729
|
|
20241030,112000,24688053350,27350,27350,27400,27350,1857
|
|
20241030,111900,24637261800,27350,27350,27400,27350,2443
|
|
20241030,111800,24570412550,27400,27350,27400,27350,1827
|
|
20241030,111700,24520416200,27350,27350,27400,27350,1491
|
|
20241030,111600,24479637000,27350,27350,27400,27350,2254
|
|
20241030,111500,24417985650,27350,27350,27400,27350,4225
|
|
20241030,111400,24302425400,27350,27350,27400,27350,1373
|
|
20241030,111300,24264873500,27350,27400,27400,27350,3766
|
|
20241030,111200,24161692350,27400,27400,27450,27400,2679
|
|
20241030,111100,24088268900,27450,27450,27500,27400,2717
|
|
20241030,111000,24013716900,27450,27500,27500,27450,9845
|
|
20241030,110900,23743449000,27450,27450,27500,27450,1631
|
|
20241030,110800,23698650550,27500,27500,27500,27450,2768
|
|
20241030,110700,23622555100,27450,27500,27500,27450,1863
|
|
20241030,110600,23571373950,27450,27450,27500,27450,1848
|
|
20241030,110500,23520597900,27500,27450,27550,27450,5676
|
|
20241030,110400,23364553450,27450,27400,27500,27400,2641
|
|
20241030,110300,23292097350,27450,27350,27450,27350,4247
|
|
20241030,110200,23175636750,27350,27350,27400,27350,1864
|
|
20241030,110100,23124648550,27400,27350,27400,27350,1680
|
|
20241030,110000,23078641850,27350,27350,27450,27350,3436
|
|
20241030,105900,22984528750,27400,27350,27400,27350,1494
|
|
20241030,105800,22943658450,27350,27300,27400,27300,2939
|
|
20241030,105700,22863322750,27350,27300,27400,27300,3684
|
|
20241030,105600,22762640550,27300,27300,27350,27300,1576
|
|
20241030,105500,22719607550,27300,27250,27350,27250,4024
|
|
20241030,105400,22609772150,27250,27250,27300,27250,4746
|
|
20241030,105300,22480347550,27250,27300,27300,27250,3982
|
|
20241030,105200,22371763950,27300,27300,27350,27250,4725
|
|
20241030,105100,22242762200,27300,27250,27350,27250,11249
|
|
20241030,105000,21935714400,27250,27350,27350,27250,4533
|
|
20241030,104900,21812042650,27300,27300,27350,27300,8652
|
|
20241030,104800,21575826500,27300,27300,27350,27300,3507
|
|
20241030,104700,21480067850,27300,27350,27400,27250,17430
|
|
20241030,104600,21003751800,27400,27300,27400,27300,6407
|
|
20241030,104500,20828537450,27300,27250,27350,27250,18163
|
|
20241030,104400,20332958850,27250,27300,27350,27250,14691
|
|
20241030,104300,19932008750,27350,27350,27400,27300,11371
|
|
20241030,104200,19621061250,27350,27350,27400,27350,8888
|
|
20241030,104100,19377956000,27350,27400,27450,27350,12451
|
|
20241030,104000,19036806300,27400,27450,27450,27400,3851
|
|
20241030,103900,18931185400,27450,27450,27500,27450,5623
|
|
20241030,103800,18776812450,27500,27450,27500,27450,5940
|
|
20241030,103700,18613600500,27450,27500,27500,27400,12581
|
|
20241030,103600,18268661200,27450,27500,27550,27450,32417
|
|
20241030,103500,17377732650,27500,27500,27550,27500,29448
|
|
20241030,103400,16567833400,27550,27550,27600,27500,8424
|
|
20241030,103300,16335756550,27550,27550,27600,27500,29511
|
|
20241030,103200,15522870750,27550,27600,27650,27550,22590
|
|
20241030,103100,14899482650,27600,27600,27650,27600,2247
|
|
20241030,103000,14837456000,27600,27600,27650,27600,3277
|
|
20241030,102900,14746988350,27600,27600,27650,27600,4152
|
|
20241030,102800,14632371550,27650,27600,27650,27600,7500
|
|
20241030,102700,14425101950,27600,27650,27700,27600,7951
|
|
20241030,102600,14205297150,27650,27650,27700,27650,2180
|
|
20241030,102500,14145015050,27650,27700,27700,27650,4291
|
|
20241030,102400,14026365400,27650,27650,27700,27650,4693
|
|
20241030,102300,13896603900,27650,27700,27700,27650,2533
|
|
20241030,102200,13826553950,27650,27650,27700,27650,1086
|
|
20241030,102100,13796516800,27650,27600,27700,27600,4977
|
|
20241030,102000,13658957850,27600,27600,27650,27600,4506
|
|
20241030,101900,13534574550,27650,27650,27700,27600,4627
|
|
20241030,101800,13406639250,27650,27700,27700,27650,4474
|
|
20241030,101700,13282862850,27700,27650,27700,27650,2602
|
|
20241030,101600,13210904800,27650,27650,27700,27650,1295
|
|
20241030,101500,13175089450,27650,27650,27700,27650,1474
|
|
20241030,101400,13134332950,27700,27700,27700,27650,1359
|
|
20241030,101300,13096736450,27700,27650,27750,27650,8891
|
|
20241030,101200,12850687700,27650,27700,27700,27650,3956
|
|
20241030,101100,12741150400,27700,27700,27750,27650,5751
|
|
20241030,101000,12581957300,27700,27650,27750,27650,4768
|
|
20241030,100900,12450010300,27700,27650,27700,27650,6688
|
|
20241030,100800,12264994750,27700,27650,27700,27650,1434
|
|
20241030,100700,12225340700,27650,27750,27750,27600,38297
|
|
20241030,100600,11165260950,27700,27800,27800,27700,9974
|
|
20241030,100500,10888515450,27800,27750,27800,27750,6496
|
|
20241030,100400,10708173900,27800,27750,27800,27750,1420
|
|
20241030,100300,10668754200,27750,27800,27850,27750,5809
|
|
20241030,100200,10507307350,27800,27850,27850,27800,2377
|
|
20241030,100100,10441212750,27850,27850,27850,27800,1303
|
|
20241030,100000,10404967250,27850,27850,27850,27800,2073
|
|
20241030,095900,10347287200,27850,27850,27850,27800,2339
|
|
20241030,095800,10282209450,27850,27850,27900,27800,2451
|
|
20241030,095700,10214002250,27800,27900,27900,27800,6429
|
|
20241030,095600,10035142400,27900,27850,27900,27800,2730
|
|
20241030,095500,9959151150,27850,27850,27850,27800,3520
|
|
20241030,095400,9861165850,27850,27750,27850,27750,27286
|
|
20241030,095300,9102718650,27750,27750,27800,27750,3149
|
|
20241030,095200,9015332050,27750,27800,27800,27750,2703
|
|
20241030,095100,8940242900,27800,27800,27850,27750,2400
|
|
20241030,095000,8873529750,27850,27800,27850,27750,4194
|
|
20241030,094900,8756941300,27800,27800,27850,27800,3105
|
|
20241030,094800,8670618650,27850,27850,27850,27800,1147
|
|
20241030,094700,8638721200,27800,27850,27850,27800,1945
|
|
20241030,094600,8584597100,27800,27800,27850,27750,2403
|
|
20241030,094500,8517772600,27800,27750,27800,27750,7648
|
|
20241030,094400,8305248950,27750,27850,27850,27750,2602
|
|
20241030,094300,8232985800,27750,27850,27900,27750,6926
|
|
20241030,094200,8040382050,27850,27850,27900,27850,3744
|
|
20241030,094100,7936111050,27850,27900,27900,27850,1132
|
|
20241030,094000,7904576900,27900,27950,28000,27900,9820
|
|
20241030,093900,7630485600,27900,27900,28000,27900,1811
|
|
20241030,093800,7579915850,27950,27950,28000,27900,7156
|
|
20241030,093700,7379920050,27950,27900,27950,27850,2270
|
|
20241030,093600,7316530350,27900,27900,27950,27850,4370
|
|
20241030,093500,7194629100,27900,27900,27950,27850,2381
|
|
20241030,093400,7128198450,27900,27900,27900,27850,1316
|
|
20241030,093300,7091536700,27900,27800,27900,27750,3374
|
|
20241030,093200,6997571450,27800,27750,27800,27750,5570
|
|
20241030,093100,6842926900,27750,27800,27800,27750,1663
|
|
20241030,093000,6796759700,27800,27800,27850,27750,5665
|
|
20241030,092900,6639273650,27800,27800,27850,27800,1715
|
|
20241030,092800,6591560250,27800,27850,27900,27800,4923
|
|
20241030,092700,6454466750,27850,27850,27900,27850,991
|
|
20241030,092600,6426835500,27900,27850,27900,27850,3422
|
|
20241030,092500,6331404100,27900,27900,27950,27850,1965
|
|
20241030,092400,6276589700,27900,27850,27900,27850,4941
|
|
20241030,092300,6138753900,27900,27900,27900,27800,7458
|
|
20241030,092200,5931308450,27850,27800,27900,27800,2873
|
|
20241030,092100,5851351950,27800,27700,27800,27700,3824
|
|
20241030,092000,5745277400,27700,27800,27800,27650,15222
|
|
20241030,091900,5323537100,27800,27850,27850,27750,19726
|
|
20241030,091800,4775503150,27850,27900,27900,27800,5819
|
|
20241030,091700,4613490700,27900,27850,27900,27800,4887
|
|
20241030,091600,4477440550,27850,27900,27900,27800,11867
|
|
20241030,091500,4146942450,27850,28050,28050,27850,18098
|
|
20241030,091400,3641284900,28000,28100,28100,28000,11209
|
|
20241030,091300,3326956450,28100,28100,28100,28050,3867
|
|
20241030,091200,3218463350,28100,28100,28100,28050,1936
|
|
20241030,091100,3164082350,28100,28050,28100,28000,3775
|
|
20241030,091000,3058083100,28000,27950,28050,27900,3519
|
|
20241030,090900,2959593650,27900,27950,28000,27850,11925
|
|
20241030,090800,2626903300,27950,27950,28000,27900,4520
|
|
20241030,090700,2500660350,27950,27900,28000,27900,4480
|
|
20241030,090600,2375449700,27900,27950,27950,27850,12802
|
|
20241030,090500,2018362800,27900,28100,28150,27850,26091
|
|
20241030,090400,1287618050,28150,28050,28150,28050,6420
|
|
20241030,090300,1107336550,28100,28150,28200,28050,5202
|
|
20241030,090200,961093850,28150,28150,28250,28100,6077
|
|
20241030,090100,789828750,28100,28150,28200,28000,13789
|
|
20241030,090000,402095850,28200,28450,28450,28150,14151
|