646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,194200,6897248850,20850,20850,20850,20850,0
|
|
20231027,194100,6897248850,20850,20850,20850,20850,0
|
|
20231027,194000,6897248850,20850,20850,20850,20850,0
|
|
20231027,193900,6897248850,20850,20850,20850,20850,0
|
|
20231027,193800,6897248850,20850,20850,20850,20850,0
|
|
20231027,193700,6897248850,20850,20850,20850,20850,0
|
|
20231027,193600,6897248850,20850,20850,20850,20850,0
|
|
20231027,193500,6897248850,20850,20850,20850,20850,0
|
|
20231027,193400,6897248850,20850,20850,20850,20850,0
|
|
20231027,193300,6897248850,20850,20850,20850,20850,0
|
|
20231027,193200,6897248850,20850,20850,20850,20850,0
|
|
20231027,193100,6897248850,20850,20850,20850,20850,0
|
|
20231027,193000,6897248850,20850,20850,20850,20850,0
|
|
20231027,192900,6897248850,20850,20850,20850,20850,0
|
|
20231027,192800,6897248850,20850,20850,20850,20850,0
|
|
20231027,192700,6897248850,20850,20850,20850,20850,0
|
|
20231027,192600,6897248850,20850,20850,20850,20850,0
|
|
20231027,192500,6897248850,20850,20850,20850,20850,0
|
|
20231027,192400,6897248850,20850,20850,20850,20850,0
|
|
20231027,192300,6897248850,20850,20850,20850,20850,0
|
|
20231027,192200,6897248850,20850,20850,20850,20850,0
|
|
20231027,192100,6897248850,20850,20850,20850,20850,0
|
|
20231027,192000,6897248850,20850,20850,20850,20850,0
|
|
20231027,191900,6897248850,20850,20850,20850,20850,0
|
|
20231027,191800,6897248850,20850,20850,20850,20850,0
|
|
20231027,191700,6897248850,20850,20850,20850,20850,0
|
|
20231027,191600,6897248850,20850,20850,20850,20850,0
|
|
20231027,191500,6897248850,20850,20850,20850,20850,0
|
|
20231027,191400,6897248850,20850,20850,20850,20850,0
|
|
20231027,191300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,191200,6897248850,20850,20850,20850,20850,0
|
|
20231027,191100,6897248850,20850,20850,20850,20850,0
|
|
20231027,191000,6897248850,20850,20850,20850,20850,0
|
|
20231027,190900,6897248850,20850,20850,20850,20850,0
|
|
20231027,190800,6897248850,20850,20850,20850,20850,0
|
|
20231027,190700,6897248850,20850,20850,20850,20850,0
|
|
20231027,190600,6897248850,20850,20850,20850,20850,0
|
|
20231027,190500,6897248850,20850,20850,20850,20850,0
|
|
20231027,190400,6897248850,20850,20850,20850,20850,0
|
|
20231027,190300,6897248850,20850,20850,20850,20850,0
|
|
20231027,190200,6897248850,20850,20850,20850,20850,0
|
|
20231027,190100,6897248850,20850,20850,20850,20850,0
|
|
20231027,190000,6897248850,20850,20850,20850,20850,0
|
|
20231027,185900,6897248850,20850,20850,20850,20850,0
|
|
20231027,185800,6897248850,20850,20850,20850,20850,0
|
|
20231027,185700,6897248850,20850,20850,20850,20850,0
|
|
20231027,185600,6897248850,20850,20850,20850,20850,0
|
|
20231027,185500,6897248850,20850,20850,20850,20850,0
|
|
20231027,185400,6897248850,20850,20850,20850,20850,0
|
|
20231027,185300,6897248850,20850,20850,20850,20850,0
|
|
20231027,185200,6897248850,20850,20850,20850,20850,0
|
|
20231027,185100,6897248850,20850,20850,20850,20850,0
|
|
20231027,185000,6897248850,20850,20850,20850,20850,0
|
|
20231027,184900,6897248850,20850,20850,20850,20850,0
|
|
20231027,184800,6897248850,20850,20850,20850,20850,0
|
|
20231027,184700,6897248850,20850,20850,20850,20850,0
|
|
20231027,184600,6897248850,20850,20850,20850,20850,0
|
|
20231027,184500,6897248850,20850,20850,20850,20850,0
|
|
20231027,184400,6897248850,20850,20850,20850,20850,0
|
|
20231027,184300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,184200,6897248850,20850,20850,20850,20850,0
|
|
20231027,184100,6897248850,20850,20850,20850,20850,0
|
|
20231027,184000,6897248850,20850,20850,20850,20850,0
|
|
20231027,183900,6897248850,20850,20850,20850,20850,0
|
|
20231027,183800,6897248850,20850,20850,20850,20850,0
|
|
20231027,183700,6897248850,20850,20850,20850,20850,0
|
|
20231027,183600,6897248850,20850,20850,20850,20850,0
|
|
20231027,183500,6897248850,20850,20850,20850,20850,0
|
|
20231027,183400,6897248850,20850,20850,20850,20850,0
|
|
20231027,183300,6897248850,20850,20850,20850,20850,0
|
|
20231027,183200,6897248850,20850,20850,20850,20850,0
|
|
20231027,183100,6897248850,20850,20850,20850,20850,0
|
|
20231027,183000,6897248850,20850,20850,20850,20850,0
|
|
20231027,182900,6897248850,20850,20850,20850,20850,0
|
|
20231027,182800,6897248850,20850,20850,20850,20850,0
|
|
20231027,182700,6897248850,20850,20850,20850,20850,0
|
|
20231027,182600,6897248850,20850,20850,20850,20850,0
|
|
20231027,182500,6897248850,20850,20850,20850,20850,0
|
|
20231027,182400,6897248850,20850,20850,20850,20850,0
|
|
20231027,182300,6897248850,20850,20850,20850,20850,0
|
|
20231027,182200,6897248850,20850,20850,20850,20850,0
|
|
20231027,182100,6897248850,20850,20850,20850,20850,0
|
|
20231027,182000,6897248850,20850,20850,20850,20850,0
|
|
20231027,181900,6897248850,20850,20850,20850,20850,0
|
|
20231027,181800,6897248850,20850,20850,20850,20850,0
|
|
20231027,181700,6897248850,20850,20850,20850,20850,0
|
|
20231027,181600,6897248850,20850,20850,20850,20850,0
|
|
20231027,181500,6897248850,20850,20850,20850,20850,0
|
|
20231027,181400,6897248850,20850,20850,20850,20850,0
|
|
20231027,181300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,181200,6897248850,20850,20850,20850,20850,0
|
|
20231027,181100,6897248850,20850,20850,20850,20850,0
|
|
20231027,181000,6897248850,20850,20850,20850,20850,0
|
|
20231027,180900,6897248850,20850,20850,20850,20850,0
|
|
20231027,180800,6897248850,20850,20850,20850,20850,0
|
|
20231027,180700,6897248850,20850,20850,20850,20850,0
|
|
20231027,180600,6897248850,20850,20850,20850,20850,0
|
|
20231027,180500,6897248850,20850,20850,20850,20850,0
|
|
20231027,180400,6897248850,20850,20850,20850,20850,0
|
|
20231027,180300,6897248850,20850,20850,20850,20850,0
|
|
20231027,180200,6897248850,20850,20850,20850,20850,0
|
|
20231027,180100,6897248850,20850,20850,20850,20850,0
|
|
20231027,180000,6897248850,20850,20850,20850,20850,0
|
|
20231027,175900,6897248850,20850,20850,20850,20850,0
|
|
20231027,175800,6897248850,20850,20850,20850,20850,0
|
|
20231027,175700,6897248850,20850,20850,20850,20850,0
|
|
20231027,175600,6897248850,20850,20850,20850,20850,0
|
|
20231027,175500,6897248850,20850,20850,20850,20850,0
|
|
20231027,175400,6897248850,20850,20850,20850,20850,0
|
|
20231027,175300,6897248850,20850,20850,20850,20850,0
|
|
20231027,175200,6897248850,20850,20850,20850,20850,0
|
|
20231027,175100,6897248850,20850,20850,20850,20850,0
|
|
20231027,175000,6897248850,20850,20850,20850,20850,0
|
|
20231027,174900,6897248850,20850,20850,20850,20850,0
|
|
20231027,174800,6897248850,20850,20850,20850,20850,0
|
|
20231027,174700,6897248850,20850,20850,20850,20850,0
|
|
20231027,174600,6897248850,20850,20850,20850,20850,0
|
|
20231027,174500,6897248850,20850,20850,20850,20850,0
|
|
20231027,174400,6897248850,20850,20850,20850,20850,0
|
|
20231027,174300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,174200,6897248850,20850,20850,20850,20850,0
|
|
20231027,174100,6897248850,20850,20850,20850,20850,0
|
|
20231027,174000,6897248850,20850,20850,20850,20850,0
|
|
20231027,173900,6897248850,20850,20850,20850,20850,0
|
|
20231027,173800,6897248850,20850,20850,20850,20850,0
|
|
20231027,173700,6897248850,20850,20850,20850,20850,0
|
|
20231027,173600,6897248850,20850,20850,20850,20850,0
|
|
20231027,173500,6897248850,20850,20850,20850,20850,0
|
|
20231027,173400,6897248850,20850,20850,20850,20850,0
|
|
20231027,173300,6897248850,20850,20850,20850,20850,0
|
|
20231027,173200,6897248850,20850,20850,20850,20850,0
|
|
20231027,173100,6897248850,20850,20850,20850,20850,0
|
|
20231027,173000,6897248850,20850,20850,20850,20850,0
|
|
20231027,172900,6897248850,20850,20850,20850,20850,0
|
|
20231027,172800,6897248850,20850,20850,20850,20850,0
|
|
20231027,172700,6897248850,20850,20850,20850,20850,0
|
|
20231027,172600,6897248850,20850,20850,20850,20850,0
|
|
20231027,172500,6897248850,20850,20850,20850,20850,0
|
|
20231027,172400,6897248850,20850,20850,20850,20850,0
|
|
20231027,172300,6897248850,20850,20850,20850,20850,0
|
|
20231027,172200,6897248850,20850,20850,20850,20850,0
|
|
20231027,172100,6897248850,20850,20850,20850,20850,0
|
|
20231027,172000,6897248850,20850,20850,20850,20850,0
|
|
20231027,171900,6897248850,20850,20850,20850,20850,0
|
|
20231027,171800,6897248850,20850,20850,20850,20850,0
|
|
20231027,171700,6897248850,20850,20850,20850,20850,0
|
|
20231027,171600,6897248850,20850,20850,20850,20850,0
|
|
20231027,171500,6897248850,20850,20850,20850,20850,0
|
|
20231027,171400,6897248850,20850,20850,20850,20850,0
|
|
20231027,171300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,171200,6897248850,20850,20850,20850,20850,0
|
|
20231027,171100,6897248850,20850,20850,20850,20850,0
|
|
20231027,171000,6897248850,20850,20850,20850,20850,0
|
|
20231027,170900,6897248850,20850,20850,20850,20850,0
|
|
20231027,170800,6897248850,20850,20850,20850,20850,0
|
|
20231027,170700,6897248850,20850,20850,20850,20850,0
|
|
20231027,170600,6897248850,20850,20850,20850,20850,0
|
|
20231027,170500,6897248850,20850,20850,20850,20850,0
|
|
20231027,170400,6897248850,20850,20850,20850,20850,0
|
|
20231027,170300,6897248850,20850,20850,20850,20850,0
|
|
20231027,170200,6897248850,20850,20850,20850,20850,0
|
|
20231027,170100,6897248850,20850,20850,20850,20850,0
|
|
20231027,170000,6897248850,20850,20850,20850,20850,0
|
|
20231027,165900,6897248850,20850,20850,20850,20850,0
|
|
20231027,165800,6897248850,20850,20850,20850,20850,0
|
|
20231027,165700,6897248850,20850,20850,20850,20850,0
|
|
20231027,165600,6897248850,20850,20850,20850,20850,0
|
|
20231027,165500,6897248850,20850,20850,20850,20850,0
|
|
20231027,165400,6897248850,20850,20850,20850,20850,0
|
|
20231027,165300,6897248850,20850,20850,20850,20850,0
|
|
20231027,165200,6897248850,20850,20850,20850,20850,0
|
|
20231027,165100,6897248850,20850,20850,20850,20850,0
|
|
20231027,165000,6897248850,20850,20850,20850,20850,0
|
|
20231027,164900,6897248850,20850,20850,20850,20850,0
|
|
20231027,164800,6897248850,20850,20850,20850,20850,0
|
|
20231027,164700,6897248850,20850,20850,20850,20850,0
|
|
20231027,164600,6897248850,20850,20850,20850,20850,0
|
|
20231027,164500,6897248850,20850,20850,20850,20850,0
|
|
20231027,164400,6897248850,20850,20850,20850,20850,0
|
|
20231027,164300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,164200,6897248850,20850,20850,20850,20850,0
|
|
20231027,164100,6897248850,20850,20850,20850,20850,0
|
|
20231027,164000,6897248850,20850,20850,20850,20850,0
|
|
20231027,163900,6897248850,20850,20850,20850,20850,0
|
|
20231027,163800,6897248850,20850,20850,20850,20850,0
|
|
20231027,163700,6897248850,20850,20850,20850,20850,0
|
|
20231027,163600,6897248850,20850,20850,20850,20850,0
|
|
20231027,163500,6897248850,20850,20850,20850,20850,0
|
|
20231027,163400,6897248850,20850,20850,20850,20850,0
|
|
20231027,163300,6897248850,20850,20850,20850,20850,0
|
|
20231027,163200,6897248850,20850,20850,20850,20850,0
|
|
20231027,163100,6897248850,20850,20850,20850,20850,0
|
|
20231027,163000,6897248850,20850,20850,20850,20850,0
|
|
20231027,162900,6897248850,20850,20850,20850,20850,0
|
|
20231027,162800,6897248850,20850,20850,20850,20850,0
|
|
20231027,162700,6897248850,20850,20850,20850,20850,0
|
|
20231027,162600,6897248850,20850,20850,20850,20850,0
|
|
20231027,162500,6897248850,20850,20850,20850,20850,0
|
|
20231027,162400,6897248850,20850,20850,20850,20850,0
|
|
20231027,162300,6897248850,20850,20850,20850,20850,0
|
|
20231027,162200,6897248850,20850,20850,20850,20850,0
|
|
20231027,162100,6897248850,20850,20850,20850,20850,0
|
|
20231027,162000,6897248850,20850,20850,20850,20850,0
|
|
20231027,161900,6897248850,20850,20850,20850,20850,0
|
|
20231027,161800,6897248850,20850,20850,20850,20850,0
|
|
20231027,161700,6897248850,20850,20850,20850,20850,0
|
|
20231027,161600,6897248850,20850,20850,20850,20850,0
|
|
20231027,161500,6897248850,20850,20850,20850,20850,0
|
|
20231027,161400,6897248850,20850,20850,20850,20850,0
|
|
20231027,161300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,161200,6897248850,20850,20850,20850,20850,0
|
|
20231027,161100,6897248850,20850,20850,20850,20850,0
|
|
20231027,161000,6897248850,20850,20850,20850,20850,0
|
|
20231027,160900,6897248850,20850,20850,20850,20850,0
|
|
20231027,160800,6897248850,20850,20850,20850,20850,0
|
|
20231027,160700,6897248850,20850,20850,20850,20850,0
|
|
20231027,160600,6897248850,20850,20850,20850,20850,0
|
|
20231027,160500,6897248850,20850,20850,20850,20850,0
|
|
20231027,160400,6897248850,20850,20850,20850,20850,0
|
|
20231027,160300,6897248850,20850,20850,20850,20850,0
|
|
20231027,160200,6897248850,20850,20850,20850,20850,0
|
|
20231027,160100,6897248850,20850,20850,20850,20850,0
|
|
20231027,160000,6897248850,20850,20850,20850,20850,0
|
|
20231027,155900,6897248850,20850,20850,20850,20850,0
|
|
20231027,155800,6897248850,20850,20850,20850,20850,0
|
|
20231027,155700,6897248850,20850,20850,20850,20850,0
|
|
20231027,155600,6897248850,20850,20850,20850,20850,0
|
|
20231027,155500,6897248850,20850,20850,20850,20850,0
|
|
20231027,155400,6897248850,20850,20850,20850,20850,0
|
|
20231027,155300,6897248850,20850,20850,20850,20850,0
|
|
20231027,155200,6897248850,20850,20850,20850,20850,0
|
|
20231027,155100,6897248850,20850,20850,20850,20850,0
|
|
20231027,155000,6897248850,20850,20850,20850,20850,0
|
|
20231027,154900,6897248850,20850,20850,20850,20850,0
|
|
20231027,154800,6897248850,20850,20850,20850,20850,0
|
|
20231027,154700,6897248850,20850,20850,20850,20850,0
|
|
20231027,154600,6897248850,20850,20850,20850,20850,0
|
|
20231027,154500,6897248850,20850,20850,20850,20850,0
|
|
20231027,154400,6897248850,20850,20850,20850,20850,0
|
|
20231027,154300,6897248850,20850,20850,20850,20850,8265
|
|
20231027,154200,6897248850,20850,20850,20850,20850,0
|
|
20231027,154100,6897248850,20850,20850,20850,20850,0
|
|
20231027,154000,6897248850,20850,20850,20850,20850,0
|
|
20231027,153900,6897248850,20850,20850,20850,20850,0
|
|
20231027,153800,6897248850,20850,20850,20850,20850,0
|
|
20231027,153700,6897248850,20850,20850,20850,20850,0
|
|
20231027,153600,6897248850,20850,20850,20850,20850,0
|
|
20231027,153500,6897248850,20850,20850,20850,20850,0
|
|
20231027,153400,6897248850,20850,20850,20850,20850,0
|
|
20231027,153300,6897248850,20850,20850,20850,20850,0
|
|
20231027,153200,6897248850,20850,20850,20850,20850,0
|
|
20231027,153100,6897248850,20850,20850,20850,20850,0
|
|
20231027,153000,6897248850,20850,20850,20850,20850,8265
|
|
20231027,152900,6724923600,20800,20800,20800,20800,0
|
|
20231027,152800,6724923600,20800,20800,20800,20800,0
|
|
20231027,152700,6724923600,20800,20800,20800,20800,0
|
|
20231027,152600,6724923600,20800,20800,20800,20800,0
|
|
20231027,152500,6724923600,20800,20800,20800,20800,0
|
|
20231027,152400,6724923600,20800,20800,20800,20800,0
|
|
20231027,152300,6724923600,20800,20800,20800,20800,0
|
|
20231027,152200,6724923600,20800,20800,20800,20800,0
|
|
20231027,152100,6724923600,20800,20800,20800,20800,0
|
|
20231027,152000,6724923600,20800,20800,20800,20800,0
|
|
20231027,151900,6724923600,20800,20850,20850,20800,1019
|
|
20231027,151800,6703686550,20850,20800,20850,20800,295
|
|
20231027,151700,6697537350,20800,20800,20850,20800,84
|
|
20231027,151600,6695789400,20800,20800,20850,20800,877
|
|
20231027,151500,6677515850,20800,20850,20850,20800,292
|
|
20231027,151400,6671430050,20800,20800,20850,20750,4275
|
|
20231027,151300,6582520550,20800,20750,20850,20750,3038
|
|
20231027,151200,6519322000,20750,20750,20850,20750,348
|
|
20231027,151100,6512075250,20750,20800,20850,20750,384
|
|
20231027,151000,6504083850,20800,20850,20850,20750,771
|
|
20231027,150900,6488048400,20800,20800,20850,20750,640
|
|
20231027,150800,6474733300,20800,20800,20800,20800,1878
|
|
20231027,150700,6435670900,20800,20800,20900,20800,498
|
|
20231027,150600,6425287050,20800,20850,20900,20800,535
|
|
20231027,150500,6414132050,20800,20800,20900,20800,189
|
|
20231027,150400,6410188100,20850,20800,20950,20800,878
|
|
20231027,150300,6391895400,20850,20850,20850,20800,213
|
|
20231027,150200,6387460000,20850,20800,20850,20800,467
|
|
20231027,150100,6377733200,20800,20800,20900,20800,574
|
|
20231027,150000,6365759200,20800,20850,20900,20800,312
|
|
20231027,145900,6359247750,20850,20800,20850,20800,268
|
|
20231027,145800,6353663800,20800,20850,20900,20800,1829
|
|
20231027,145700,6315480550,20850,20900,20900,20850,279
|
|
20231027,145600,6309662500,20850,20850,20850,20850,49
|
|
20231027,145500,6308640850,20850,20800,20900,20800,1159
|
|
20231027,145400,6284432450,20800,20850,20900,20800,190
|
|
20231027,145300,6280472400,20800,20800,20850,20800,299
|
|
20231027,145200,6274241450,20800,20800,20850,20800,371
|
|
20231027,145100,6266509550,20850,20800,20850,20800,56
|
|
20231027,145000,6265344700,20800,20850,20850,20800,171
|
|
20231027,144900,6261783800,20800,20850,20850,20800,386
|
|
20231027,144800,6253737450,20850,20800,20850,20800,608
|
|
20231027,144700,6241067250,20800,20800,20800,20800,43
|
|
20231027,144600,6240172850,20850,20800,20850,20800,397
|
|
20231027,144500,6231900250,20800,20800,20850,20800,94
|
|
20231027,144400,6229943550,20800,20800,20800,20800,57
|
|
20231027,144300,6228757950,20800,20800,20850,20800,349
|
|
20231027,144200,6221484650,20850,20850,20900,20850,706
|
|
20231027,144100,6206764500,20900,20850,20900,20850,98
|
|
20231027,144000,6204720450,20850,20900,20900,20850,1807
|
|
20231027,143900,6166955150,20900,20950,20950,20900,64
|
|
20231027,143800,6165615800,20900,20900,20950,20900,852
|
|
20231027,143700,6147769000,20900,20900,20950,20900,556
|
|
20231027,143600,6136134550,20900,20900,20900,20900,390
|
|
20231027,143500,6127983550,20850,20900,20900,20850,381
|
|
20231027,143400,6120022800,20900,20900,20900,20850,2625
|
|
20231027,143300,6065160950,20900,20850,20900,20850,420
|
|
20231027,143200,6056383850,20850,20850,20900,20850,2070
|
|
20231027,143100,6013122400,20850,20750,20850,20700,7528
|
|
20231027,143000,5856663300,20700,20750,20750,20700,2028
|
|
20231027,142900,5814582350,20750,20800,20800,20750,174
|
|
20231027,142800,5810964850,20800,20700,20800,20700,1334
|
|
20231027,142700,5783219950,20700,20750,20800,20700,1586
|
|
20231027,142600,5750310050,20750,20850,20850,20750,641
|
|
20231027,142500,5736972650,20800,20800,20850,20750,483
|
|
20231027,142400,5726915500,20700,20800,20850,20700,5375
|
|
20231027,142300,5615348550,20850,20850,20900,20850,342
|
|
20231027,142200,5608216950,20850,20850,20850,20800,254
|
|
20231027,142100,5602921700,20850,20850,20850,20850,278
|
|
20231027,142000,5597125400,20850,20850,20850,20850,146
|
|
20231027,141900,5594081300,20900,20850,20900,20850,366
|
|
20231027,141800,5586435100,20850,20850,20850,20850,85
|
|
20231027,141700,5584662850,20850,20850,20850,20850,9
|
|
20231027,141600,5584475200,20900,20850,20900,20850,413
|
|
20231027,141500,5575847950,20850,20850,20850,20850,44
|
|
20231027,141400,5574930550,20850,20850,20900,20850,77
|
|
20231027,141300,5573325050,20850,20800,20850,20800,155
|
|
20231027,141200,5570099350,20800,20850,20850,20800,698
|
|
20231027,141100,5555547850,20850,20850,20850,20850,1291
|
|
20231027,141000,5528630500,20850,20900,20900,20850,540
|
|
20231027,140900,5517353600,20900,20850,20900,20850,124
|
|
20231027,140800,5514764200,20850,20950,20950,20850,344
|
|
20231027,140700,5507576050,20900,20850,20950,20850,75
|
|
20231027,140600,5506009200,20850,20900,20900,20850,524
|
|
20231027,140500,5495065450,20900,20900,20950,20900,161
|
|
20231027,140400,5491694150,20850,20900,20900,20850,271
|
|
20231027,140300,5486030900,20900,20900,20900,20900,50
|
|
20231027,140200,5484985900,20900,20900,20950,20900,346
|
|
20231027,140100,5477740400,20900,20900,20900,20900,69
|
|
20231027,140000,5476298300,20850,20900,20950,20850,202
|
|
20231027,135900,5472074850,20900,20900,20950,20900,329
|
|
20231027,135800,5465184600,20900,20850,20900,20850,202
|
|
20231027,135700,5460967800,20850,20900,20900,20850,1133
|
|
20231027,135600,5437296150,20900,20950,20950,20900,516
|
|
20231027,135500,5426496700,20900,20950,20950,20900,63
|
|
20231027,135400,5425179350,20900,20900,20900,20900,657
|
|
20231027,135300,5411448050,21000,20950,21000,20900,329
|
|
20231027,135200,5404557550,20900,20950,20950,20900,277
|
|
20231027,135100,5398757350,21000,20950,21050,20950,93
|
|
20231027,135000,5396806250,21000,20950,21000,20950,790
|
|
20231027,134900,5380241000,20950,20900,21000,20900,330
|
|
20231027,134800,5373327000,20900,20950,21000,20900,1382
|
|
20231027,134700,5344375600,20950,20950,21000,20950,383
|
|
20231027,134600,5336336200,21000,21000,21000,21000,744
|
|
20231027,134500,5320712200,21000,21050,21050,21000,315
|
|
20231027,134400,5314091100,21050,21050,21050,21000,624
|
|
20231027,134300,5300956550,21050,21000,21050,21000,287
|
|
20231027,134200,5294916750,21050,21050,21050,21000,98
|
|
20231027,134100,5292855050,21000,21000,21050,21000,669
|
|
20231027,134000,5278775750,21000,21050,21050,21000,454
|
|
20231027,133900,5269220750,21050,21050,21050,21000,1045
|
|
20231027,133800,5247259100,21050,21100,21100,21050,980
|
|
20231027,133700,5226583350,21100,21000,21100,21000,95
|
|
20231027,133600,5224586350,21000,20950,21100,20950,1986
|
|
20231027,133500,5182809900,20950,20950,21000,20950,361
|
|
20231027,133400,5175232850,20950,20950,20950,20950,102
|
|
20231027,133300,5173095950,21000,20900,21000,20900,2025
|
|
20231027,133200,5130722200,20900,20900,20950,20900,1717
|
|
20231027,133100,5094822800,20900,20900,20950,20900,68
|
|
20231027,133000,5093400700,20900,20950,20950,20900,130
|
|
20231027,132900,5090679900,20950,20850,20950,20850,308
|
|
20231027,132800,5084229050,20850,20900,20900,20850,542
|
|
20231027,132700,5072927850,20900,20900,20900,20850,304
|
|
20231027,132600,5066574900,20900,20850,20900,20850,94
|
|
20231027,132500,5064614300,20900,20800,20900,20800,705
|
|
20231027,132400,5049908850,20800,20850,20850,20800,144
|
|
20231027,132300,5046907200,20850,20800,20900,20800,223
|
|
20231027,132200,5042259400,20850,20800,20850,20800,37
|
|
20231027,132100,5041489750,20800,20850,20900,20800,287
|
|
20231027,132000,5035506500,20850,20800,20900,20800,87
|
|
20231027,131900,5033692550,20800,20850,20850,20800,782
|
|
20231027,131800,5017402750,20800,20850,20850,20800,1035
|
|
20231027,131700,4995874250,20800,20800,20850,20800,456
|
|
20231027,131600,4986375350,20800,20850,20850,20800,229
|
|
20231027,131500,4981607150,20800,20800,20850,20800,108
|
|
20231027,131400,4979358850,20850,20800,20900,20800,883
|
|
20231027,131300,4960974950,20800,20850,20900,20800,250
|
|
20231027,131200,4955764650,20850,20900,20900,20850,204
|
|
20231027,131100,4951511050,20900,20800,20900,20800,88
|
|
20231027,131000,4949675600,20850,20900,20900,20850,33
|
|
20231027,130900,4948986800,20900,20850,20900,20850,727
|
|
20231027,130800,4933808200,20850,20850,20850,20800,46
|
|
20231027,130700,4932850000,20900,20800,20900,20750,452
|
|
20231027,130600,4923429150,20800,20800,20850,20800,396
|
|
20231027,130500,4915187350,20750,20750,20750,20750,79
|
|
20231027,130400,4913548100,20750,20800,20800,20750,58
|
|
20231027,130300,4912343850,20800,20750,20800,20750,300
|
|
20231027,130200,4906104700,20750,20750,20800,20750,798
|
|
20231027,130100,4889545700,20750,20800,20800,20750,93
|
|
20231027,130000,4887615450,20750,20750,20800,20750,103
|
|
20231027,125900,4885477100,20700,20800,20800,20700,2079
|
|
20231027,125800,4842361400,20800,20800,20800,20800,735
|
|
20231027,125700,4827073400,20800,20850,20850,20800,444
|
|
20231027,125600,4817821600,20800,20850,20850,20800,4326
|
|
20231027,125500,4727670150,20850,20850,20900,20850,104
|
|
20231027,125400,4725500050,20850,20800,20850,20800,413
|
|
20231027,125300,4716891850,20800,20850,20850,20800,1360
|
|
20231027,125200,4688558300,20850,20850,20900,20850,83
|
|
20231027,125100,4686827650,20850,20850,20850,20850,437
|
|
20231027,125000,4677716200,20800,20850,20900,20800,3117
|
|
20231027,124900,4612731700,20850,20850,20850,20850,36
|
|
20231027,124800,4611981100,20850,20850,20900,20850,333
|
|
20231027,124700,4605023950,20850,20850,20900,20850,80
|
|
20231027,124600,4603354350,20850,20900,20900,20850,628
|
|
20231027,124500,4590245900,20900,20900,20950,20900,23
|
|
20231027,124400,4589765100,20850,20850,20900,20850,94
|
|
20231027,124300,4587805100,20850,20900,20900,20850,164
|
|
20231027,124200,4584384450,20950,20850,20950,20850,557
|
|
20231027,124100,4572753550,20900,20900,20900,20900,1376
|
|
20231027,124000,4543995150,20900,21000,21000,20900,1357
|
|
20231027,123900,4515565700,21000,20950,21000,20950,928
|
|
20231027,123800,4496107450,20950,20950,20950,20950,165
|
|
20231027,123700,4492650700,21000,20950,21000,20950,97
|
|
20231027,123600,4490616600,21000,20950,21000,20950,439
|
|
20231027,123500,4481404350,20950,21000,21050,20950,587
|
|
20231027,123400,4469077300,20950,20950,21000,20950,21
|
|
20231027,123300,4468637300,20950,20950,21000,20950,676
|
|
20231027,123200,4454459150,20950,21000,21000,20950,135
|
|
20231027,123100,4451625900,20950,21000,21000,20950,117
|
|
20231027,123000,4449172100,21000,21000,21050,20950,909
|
|
20231027,122900,4430083700,21000,21000,21050,21000,59
|
|
20231027,122800,4428844650,21100,21000,21100,20950,571
|
|
20231027,122700,4416853450,21100,21000,21100,21000,369
|
|
20231027,122600,4409088350,21050,21000,21050,20950,179
|
|
20231027,122500,4405329850,20950,20950,21000,20950,349
|
|
20231027,122400,4398018150,20950,20950,21000,20950,320
|
|
20231027,122300,4391300050,21000,21000,21000,20950,42
|
|
20231027,122200,4390419350,21000,20950,21000,20950,438
|
|
20231027,122100,4381228900,20950,20950,21000,20950,353
|
|
20231027,122000,4373816900,20950,20950,21000,20950,92
|
|
20231027,121900,4371889450,21000,20950,21050,20950,44
|
|
20231027,121800,4370964400,21000,21000,21050,20950,1774
|
|
20231027,121700,4333712750,21050,21000,21050,21000,67
|
|
20231027,121600,4332304750,21050,21050,21100,21000,108
|
|
20231027,121500,4330030600,21050,21050,21100,21000,313
|
|
20231027,121400,4323428450,21000,21000,21100,21000,220
|
|
20231027,121300,4318792350,21050,21050,21100,21050,330
|
|
20231027,121200,4311844050,21050,21000,21050,21000,376
|
|
20231027,121100,4303933000,21100,21100,21100,21000,787
|
|
20231027,121000,4287329300,21100,21150,21150,21100,80
|
|
20231027,120900,4285640450,21150,21150,21200,21150,139
|
|
20231027,120800,4282698950,21200,21050,21200,21050,1513
|
|
20231027,120700,4250734150,21050,21050,21050,21050,314
|
|
20231027,120600,4244124450,20950,21000,21000,20950,66
|
|
20231027,120500,4242740250,21000,21000,21050,21000,380
|
|
20231027,120400,4234758650,21000,21050,21050,21000,318
|
|
20231027,120300,4228064900,21000,21050,21050,21000,116
|
|
20231027,120200,4225626350,21050,21100,21100,21000,104
|
|
20231027,120100,4223438800,21000,21050,21100,21000,424
|
|
20231027,120000,4214519300,21050,21050,21050,21000,40
|
|
20231027,115900,4213678200,21000,21000,21050,21000,77
|
|
20231027,115800,4212061150,21000,21050,21050,21000,348
|
|
20231027,115700,4204737450,21000,21000,21050,21000,280
|
|
20231027,115600,4198853400,21000,21050,21050,21000,736
|
|
20231027,115500,4183363650,21050,21050,21050,21000,210
|
|
20231027,115400,4178943800,21050,21050,21050,21050,62
|
|
20231027,115300,4177638700,21050,21050,21050,21050,62
|
|
20231027,115200,4176333600,21100,21100,21100,21100,300
|
|
20231027,115100,4170003600,21050,21150,21150,21050,1179
|
|
20231027,115000,4145119400,21150,21100,21150,21100,63
|
|
20231027,114900,4143789800,21100,21000,21100,21000,587
|
|
20231027,114800,4131427700,21050,21000,21050,21000,92
|
|
20231027,114700,4129495650,21000,21000,21050,21000,170
|
|
20231027,114600,4125920600,21000,21050,21100,21000,377
|
|
20231027,114500,4117981350,21100,21000,21100,21000,168
|
|
20231027,114400,4114438250,21050,21000,21100,21000,425
|
|
20231027,114300,4105495200,21000,21000,21000,21000,81
|
|
20231027,114200,4103794200,21000,20950,21000,20950,243
|
|
20231027,114100,4098702150,20950,20950,21050,20950,126
|
|
20231027,114000,4096058400,21000,20900,21000,20900,679
|
|
20231027,113900,4081805300,20900,20950,20950,20900,230
|
|
20231027,113800,4076987350,20950,20900,21000,20900,1883
|
|
20231027,113700,4037529850,20950,20900,20950,20900,84
|
|
20231027,113600,4035774200,20850,20900,20950,20850,773
|
|
20231027,113500,4019617100,20900,20950,20950,20900,212
|
|
20231027,113400,4015176850,21000,20900,21000,20900,429
|
|
20231027,113300,4006197800,20900,20900,20950,20900,183
|
|
20231027,113200,4002367600,20900,20950,20950,20900,59
|
|
20231027,113100,4001134300,20900,20900,20900,20900,197
|
|
20231027,113000,3997017000,20900,20950,20950,20850,1076
|
|
20231027,112900,3974515800,20950,21000,21000,20950,652
|
|
20231027,112800,3960845800,21000,20950,21000,20950,749
|
|
20231027,112700,3945119700,21000,21050,21100,20950,1550
|
|
20231027,112600,3912471650,21050,21000,21050,21000,231
|
|
20231027,112500,3907611000,21000,20950,21000,20950,335
|
|
20231027,112400,3900577900,20950,21000,21050,20900,710
|
|
20231027,112300,3885669550,21000,20950,21000,20900,720
|
|
20231027,112200,3870566950,20900,20900,20950,20900,183
|
|
20231027,112100,3866742200,20900,20950,21000,20900,281
|
|
20231027,112000,3860859600,20900,20900,21000,20900,54
|
|
20231027,111900,3859729900,20950,20900,20950,20900,415
|
|
20231027,111800,3851042050,20900,21000,21000,20850,578
|
|
20231027,111700,3838958800,21000,20950,21000,20900,937
|
|
20231027,111600,3819298900,20950,20900,21000,20850,476
|
|
20231027,111500,3809334250,20900,20900,20950,20900,228
|
|
20231027,111400,3804561500,20900,20950,21000,20900,349
|
|
20231027,111300,3797251100,20950,20900,20950,20850,130
|
|
20231027,111200,3794531150,21050,20950,21050,20900,318
|
|
20231027,111100,3787877300,21000,20900,21000,20900,1022
|
|
20231027,111000,3766451750,20800,20850,20900,20800,844
|
|
20231027,110900,3748813500,20900,20800,20900,20800,505
|
|
20231027,110800,3738293650,20800,20800,20850,20800,508
|
|
20231027,110700,3727705850,20800,20800,20800,20750,316
|
|
20231027,110600,3721142800,20800,20800,20800,20750,373
|
|
20231027,110500,3713386050,20800,20800,20850,20800,579
|
|
20231027,110400,3701328600,20800,20800,20800,20750,359
|
|
20231027,110300,3693864900,20800,20800,20800,20750,546
|
|
20231027,110200,3682513550,20800,20750,20800,20750,793
|
|
20231027,110100,3666021200,20750,20800,20800,20750,852
|
|
20231027,110000,3648313250,20750,20800,20800,20750,869
|
|
20231027,105900,3630245950,20750,20750,20800,20750,1961
|
|
20231027,105800,3589541100,20750,20800,20850,20750,2372
|
|
20231027,105700,3540194850,20800,20900,20900,20800,1400
|
|
20231027,105600,3511012550,20850,20900,20950,20850,1646
|
|
20231027,105500,3476596650,20900,20950,20950,20900,206
|
|
20231027,105400,3472290250,20900,20900,21000,20900,606
|
|
20231027,105300,3459620850,21000,20900,21000,20850,2406
|
|
20231027,105200,3409326400,20850,20900,20950,20850,587
|
|
20231027,105100,3397061700,20950,20950,21000,20900,529
|
|
20231027,105000,3385990050,20950,20900,20950,20850,296
|
|
20231027,104900,3379803400,20900,20900,20950,20850,410
|
|
20231027,104800,3371234350,20950,20900,20950,20900,398
|
|
20231027,104700,3362914950,20900,20900,20900,20850,890
|
|
20231027,104600,3344321100,20850,20850,20900,20850,726
|
|
20231027,104500,3329164800,20850,20850,20900,20850,677
|
|
20231027,104400,3315048600,20900,20800,20900,20800,336
|
|
20231027,104300,3308047850,20800,20800,20900,20800,541
|
|
20231027,104200,3296775800,20800,20850,20900,20800,650
|
|
20231027,104100,3283235850,20850,20800,20850,20800,2526
|
|
20231027,104000,3230635650,20800,20850,20900,20800,807
|
|
20231027,103900,3213824300,20850,20850,20900,20850,858
|
|
20231027,103800,3195932150,20850,20850,20900,20850,620
|
|
20231027,103700,3182987800,20900,20900,20900,20850,487
|
|
20231027,103600,3172833050,20900,20900,20950,20850,341
|
|
20231027,103500,3165712950,20900,21000,21000,20900,544
|
|
20231027,103400,3154327300,20900,20950,21000,20900,594
|
|
20231027,103300,3141904900,21000,20900,21000,20900,686
|
|
20231027,103200,3127545950,20900,20900,20950,20850,1620
|
|
20231027,103100,3093703550,20850,20850,20900,20850,349
|
|
20231027,103000,3086426750,20850,20800,20900,20800,711
|
|
20231027,102900,3071603100,20800,20800,20900,20800,764
|
|
20231027,102800,3055684500,20900,20900,20900,20800,5108
|
|
20231027,102700,2949177950,20900,20950,21000,20900,1578
|
|
20231027,102600,2916191150,21000,21000,21000,20950,1623
|
|
20231027,102500,2882120200,20950,20900,21000,20900,1399
|
|
20231027,102400,2852802550,20900,21050,21050,20900,3502
|
|
20231027,102300,2779372100,21000,21050,21050,21000,1347
|
|
20231027,102200,2751030750,21000,21000,21050,20900,1786
|
|
20231027,102100,2713567300,21000,20950,21100,20950,2849
|
|
20231027,102000,2653608600,20950,20950,21000,20950,426
|
|
20231027,101900,2644672300,21000,20900,21000,20900,774
|
|
20231027,101800,2628462100,20900,20950,21000,20900,1116
|
|
20231027,101700,2605071950,20900,20800,20950,20800,3457
|
|
20231027,101600,2532949250,20800,20850,20850,20750,1347
|
|
20231027,101500,2504907900,20850,20850,20900,20750,3440
|
|
20231027,101400,2433192700,20750,20800,20800,20750,573
|
|
20231027,101300,2421277950,20800,20850,20850,20800,410
|
|
20231027,101200,2412747450,20800,20900,20900,20800,801
|
|
20231027,101100,2396066050,20800,20800,20900,20800,467
|
|
20231027,101000,2386331400,20850,20900,20900,20850,812
|
|
20231027,100900,2369386300,20900,20900,20900,20900,458
|
|
20231027,100800,2359814100,20900,20900,20900,20850,337
|
|
20231027,100700,2352778500,20900,20850,20950,20850,256
|
|
20231027,100600,2347439200,20900,20850,20900,20850,51
|
|
20231027,100500,2346374700,20900,20850,21000,20800,4795
|
|
20231027,100400,2246397500,20950,20900,20950,20900,308
|
|
20231027,100300,2239946300,20950,20900,20950,20850,669
|
|
20231027,100200,2225932950,20900,20950,21000,20900,692
|
|
20231027,100100,2211429850,20900,20800,20900,20750,777
|
|
20231027,100000,2195207000,20800,20750,20900,20750,781
|
|
20231027,095900,2179001050,20800,20750,20800,20750,3211
|
|
20231027,095800,2112257700,20750,20800,20800,20750,625
|
|
20231027,095700,2099261500,20850,20850,20950,20850,339
|
|
20231027,095600,2092192500,20800,20850,20850,20800,13
|
|
20231027,095500,2091921950,20850,20800,20900,20800,50
|
|
20231027,095400,2090879550,20800,20900,20900,20800,781
|
|
20231027,095300,2074581800,20950,20950,20950,20950,410
|
|
20231027,095200,2065992300,21000,21000,21000,20950,254
|
|
20231027,095100,2060658750,21000,21000,21050,21000,44
|
|
20231027,095000,2059734700,21000,20950,21000,20850,1017
|
|
20231027,094900,2038402500,20800,20850,20900,20800,731
|
|
20231027,094800,2023160400,20850,20850,20850,20800,144
|
|
20231027,094700,2020158550,20850,20750,20850,20750,1469
|
|
20231027,094600,1989593200,20750,20750,20800,20700,1393
|
|
20231027,094500,1960647550,20700,20850,20850,20700,776
|
|
20231027,094400,1944512400,20800,20850,20850,20800,57
|
|
20231027,094300,1943324450,20850,20650,20850,20650,2146
|
|
20231027,094200,1898690450,20700,20800,20800,20650,1485
|
|
20231027,094100,1867944350,20800,20700,20800,20650,5154
|
|
20231027,094000,1761253300,20800,20850,20850,20700,549
|
|
20231027,093900,1749836300,20850,20800,20850,20750,3646
|
|
20231027,093800,1673915500,20800,20700,20800,20650,997
|
|
20231027,093700,1653296850,20700,20700,20750,20700,962
|
|
20231027,093600,1633361250,20700,20750,20800,20700,458
|
|
20231027,093500,1623863950,20750,20750,20850,20750,664
|
|
20231027,093400,1610069750,20750,20750,20850,20750,196
|
|
20231027,093300,1605995500,20800,20850,20850,20800,227
|
|
20231027,093200,1601266650,20850,20850,20850,20750,134
|
|
20231027,093100,1598482500,20900,20800,20900,20750,809
|
|
20231027,093000,1581653000,20850,20750,20900,20750,2408
|
|
20231027,092900,1531542300,20700,20550,20750,20550,3332
|
|
20231027,092800,1462653850,20550,20650,20700,20550,4844
|
|
20231027,092700,1362679200,20650,20650,20700,20650,596
|
|
20231027,092600,1350366800,20600,20650,20750,20550,5073
|
|
20231027,092500,1245847950,20650,20900,20950,20600,6744
|
|
20231027,092400,1105977800,20800,20950,20950,20800,2866
|
|
20231027,092300,1046172400,20900,21000,21000,20900,348
|
|
20231027,092200,1038865350,21000,20950,21000,20900,662
|
|
20231027,092100,1024981200,20950,20900,20950,20900,183
|
|
20231027,092000,1021151600,20900,20900,21000,20850,1295
|
|
20231027,091900,994091650,20850,20900,20900,20850,430
|
|
20231027,091800,985108950,20900,21000,21000,20900,23
|
|
20231027,091700,984626450,20900,21050,21100,20900,4016
|
|
20231027,091600,900299800,21000,21100,21100,21000,162
|
|
20231027,091500,896884400,21100,20900,21100,20900,932
|
|
20231027,091400,877324200,20900,21000,21000,20900,558
|
|
20231027,091300,865632000,20850,20900,21000,20850,332
|
|
20231027,091200,858680950,21000,20950,21000,20850,2631
|
|
20231027,091100,803719600,20950,20950,21000,20900,394
|
|
20231027,091000,795466150,21000,20900,21000,20850,664
|
|
20231027,090900,781568200,20900,21000,21000,20750,8035
|
|
20231027,090800,613891050,21000,21050,21050,20950,2362
|
|
20231027,090700,564305400,21150,20900,21150,20900,1309
|
|
20231027,090600,536860300,20850,21300,21300,20850,11786
|
|
20231027,090500,288592150,21250,21300,21300,21250,1193
|
|
20231027,090400,263182300,21300,21300,21300,21250,1297
|
|
20231027,090300,235583250,21300,21350,21400,21300,1478
|
|
20231027,090200,204038400,21400,21550,21600,21400,2834
|
|
20231027,090100,143028550,21500,21600,21650,21500,2699
|
|
20231027,090000,84818850,21600,21600,21600,21600,3611
|