647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,194300,7178880300,39100,39100,39100,39100,0
|
|
20231027,194200,7178880300,39100,39100,39100,39100,0
|
|
20231027,194100,7178880300,39100,39100,39100,39100,0
|
|
20231027,194000,7178880300,39100,39100,39100,39100,0
|
|
20231027,193900,7178880300,39100,39100,39100,39100,0
|
|
20231027,193800,7178880300,39100,39100,39100,39100,0
|
|
20231027,193700,7178880300,39100,39100,39100,39100,0
|
|
20231027,193600,7178880300,39100,39100,39100,39100,0
|
|
20231027,193500,7178880300,39100,39100,39100,39100,0
|
|
20231027,193400,7178880300,39100,39100,39100,39100,0
|
|
20231027,193300,7178880300,39100,39100,39100,39100,0
|
|
20231027,193200,7178880300,39100,39100,39100,39100,0
|
|
20231027,193100,7178880300,39100,39100,39100,39100,0
|
|
20231027,193000,7178880300,39100,39100,39100,39100,0
|
|
20231027,192900,7178880300,39100,39100,39100,39100,0
|
|
20231027,192800,7178880300,39100,39100,39100,39100,0
|
|
20231027,192700,7178880300,39100,39100,39100,39100,0
|
|
20231027,192600,7178880300,39100,39100,39100,39100,0
|
|
20231027,192500,7178880300,39100,39100,39100,39100,0
|
|
20231027,192400,7178880300,39100,39100,39100,39100,0
|
|
20231027,192300,7178880300,39100,39100,39100,39100,0
|
|
20231027,192200,7178880300,39100,39100,39100,39100,0
|
|
20231027,192100,7178880300,39100,39100,39100,39100,0
|
|
20231027,192000,7178880300,39100,39100,39100,39100,0
|
|
20231027,191900,7178880300,39100,39100,39100,39100,0
|
|
20231027,191800,7178880300,39100,39100,39100,39100,0
|
|
20231027,191700,7178880300,39100,39100,39100,39100,0
|
|
20231027,191600,7178880300,39100,39100,39100,39100,0
|
|
20231027,191500,7178880300,39100,39100,39100,39100,0
|
|
20231027,191400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,191300,7178880300,39100,39100,39100,39100,0
|
|
20231027,191200,7178880300,39100,39100,39100,39100,0
|
|
20231027,191100,7178880300,39100,39100,39100,39100,0
|
|
20231027,191000,7178880300,39100,39100,39100,39100,0
|
|
20231027,190900,7178880300,39100,39100,39100,39100,0
|
|
20231027,190800,7178880300,39100,39100,39100,39100,0
|
|
20231027,190700,7178880300,39100,39100,39100,39100,0
|
|
20231027,190600,7178880300,39100,39100,39100,39100,0
|
|
20231027,190500,7178880300,39100,39100,39100,39100,0
|
|
20231027,190400,7178880300,39100,39100,39100,39100,0
|
|
20231027,190300,7178880300,39100,39100,39100,39100,0
|
|
20231027,190200,7178880300,39100,39100,39100,39100,0
|
|
20231027,190100,7178880300,39100,39100,39100,39100,0
|
|
20231027,190000,7178880300,39100,39100,39100,39100,0
|
|
20231027,185900,7178880300,39100,39100,39100,39100,0
|
|
20231027,185800,7178880300,39100,39100,39100,39100,0
|
|
20231027,185700,7178880300,39100,39100,39100,39100,0
|
|
20231027,185600,7178880300,39100,39100,39100,39100,0
|
|
20231027,185500,7178880300,39100,39100,39100,39100,0
|
|
20231027,185400,7178880300,39100,39100,39100,39100,0
|
|
20231027,185300,7178880300,39100,39100,39100,39100,0
|
|
20231027,185200,7178880300,39100,39100,39100,39100,0
|
|
20231027,185100,7178880300,39100,39100,39100,39100,0
|
|
20231027,185000,7178880300,39100,39100,39100,39100,0
|
|
20231027,184900,7178880300,39100,39100,39100,39100,0
|
|
20231027,184800,7178880300,39100,39100,39100,39100,0
|
|
20231027,184700,7178880300,39100,39100,39100,39100,0
|
|
20231027,184600,7178880300,39100,39100,39100,39100,0
|
|
20231027,184500,7178880300,39100,39100,39100,39100,0
|
|
20231027,184400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,184300,7178880300,39100,39100,39100,39100,0
|
|
20231027,184200,7178880300,39100,39100,39100,39100,0
|
|
20231027,184100,7178880300,39100,39100,39100,39100,0
|
|
20231027,184000,7178880300,39100,39100,39100,39100,0
|
|
20231027,183900,7178880300,39100,39100,39100,39100,0
|
|
20231027,183800,7178880300,39100,39100,39100,39100,0
|
|
20231027,183700,7178880300,39100,39100,39100,39100,0
|
|
20231027,183600,7178880300,39100,39100,39100,39100,0
|
|
20231027,183500,7178880300,39100,39100,39100,39100,0
|
|
20231027,183400,7178880300,39100,39100,39100,39100,0
|
|
20231027,183300,7178880300,39100,39100,39100,39100,0
|
|
20231027,183200,7178880300,39100,39100,39100,39100,0
|
|
20231027,183100,7178880300,39100,39100,39100,39100,0
|
|
20231027,183000,7178880300,39100,39100,39100,39100,0
|
|
20231027,182900,7178880300,39100,39100,39100,39100,0
|
|
20231027,182800,7178880300,39100,39100,39100,39100,0
|
|
20231027,182700,7178880300,39100,39100,39100,39100,0
|
|
20231027,182600,7178880300,39100,39100,39100,39100,0
|
|
20231027,182500,7178880300,39100,39100,39100,39100,0
|
|
20231027,182400,7178880300,39100,39100,39100,39100,0
|
|
20231027,182300,7178880300,39100,39100,39100,39100,0
|
|
20231027,182200,7178880300,39100,39100,39100,39100,0
|
|
20231027,182100,7178880300,39100,39100,39100,39100,0
|
|
20231027,182000,7178880300,39100,39100,39100,39100,0
|
|
20231027,181900,7178880300,39100,39100,39100,39100,0
|
|
20231027,181800,7178880300,39100,39100,39100,39100,0
|
|
20231027,181700,7178880300,39100,39100,39100,39100,0
|
|
20231027,181600,7178880300,39100,39100,39100,39100,0
|
|
20231027,181500,7178880300,39100,39100,39100,39100,0
|
|
20231027,181400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,181300,7178880300,39100,39100,39100,39100,0
|
|
20231027,181200,7178880300,39100,39100,39100,39100,0
|
|
20231027,181100,7178880300,39100,39100,39100,39100,0
|
|
20231027,181000,7178880300,39100,39100,39100,39100,0
|
|
20231027,180900,7178880300,39100,39100,39100,39100,0
|
|
20231027,180800,7178880300,39100,39100,39100,39100,0
|
|
20231027,180700,7178880300,39100,39100,39100,39100,0
|
|
20231027,180600,7178880300,39100,39100,39100,39100,0
|
|
20231027,180500,7178880300,39100,39100,39100,39100,0
|
|
20231027,180400,7178880300,39100,39100,39100,39100,0
|
|
20231027,180300,7178880300,39100,39100,39100,39100,0
|
|
20231027,180200,7178880300,39100,39100,39100,39100,0
|
|
20231027,180100,7178880300,39100,39100,39100,39100,0
|
|
20231027,180000,7178880300,39100,39100,39100,39100,0
|
|
20231027,175900,7178880300,39100,39100,39100,39100,0
|
|
20231027,175800,7178880300,39100,39100,39100,39100,0
|
|
20231027,175700,7178880300,39100,39100,39100,39100,0
|
|
20231027,175600,7178880300,39100,39100,39100,39100,0
|
|
20231027,175500,7178880300,39100,39100,39100,39100,0
|
|
20231027,175400,7178880300,39100,39100,39100,39100,0
|
|
20231027,175300,7178880300,39100,39100,39100,39100,0
|
|
20231027,175200,7178880300,39100,39100,39100,39100,0
|
|
20231027,175100,7178880300,39100,39100,39100,39100,0
|
|
20231027,175000,7178880300,39100,39100,39100,39100,0
|
|
20231027,174900,7178880300,39100,39100,39100,39100,0
|
|
20231027,174800,7178880300,39100,39100,39100,39100,0
|
|
20231027,174700,7178880300,39100,39100,39100,39100,0
|
|
20231027,174600,7178880300,39100,39100,39100,39100,0
|
|
20231027,174500,7178880300,39100,39100,39100,39100,0
|
|
20231027,174400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,174300,7178880300,39100,39100,39100,39100,0
|
|
20231027,174200,7178880300,39100,39100,39100,39100,0
|
|
20231027,174100,7178880300,39100,39100,39100,39100,0
|
|
20231027,174000,7178880300,39100,39100,39100,39100,0
|
|
20231027,173900,7178880300,39100,39100,39100,39100,0
|
|
20231027,173800,7178880300,39100,39100,39100,39100,0
|
|
20231027,173700,7178880300,39100,39100,39100,39100,0
|
|
20231027,173600,7178880300,39100,39100,39100,39100,0
|
|
20231027,173500,7178880300,39100,39100,39100,39100,0
|
|
20231027,173400,7178880300,39100,39100,39100,39100,0
|
|
20231027,173300,7178880300,39100,39100,39100,39100,0
|
|
20231027,173200,7178880300,39100,39100,39100,39100,0
|
|
20231027,173100,7178880300,39100,39100,39100,39100,0
|
|
20231027,173000,7178880300,39100,39100,39100,39100,0
|
|
20231027,172900,7178880300,39100,39100,39100,39100,0
|
|
20231027,172800,7178880300,39100,39100,39100,39100,0
|
|
20231027,172700,7178880300,39100,39100,39100,39100,0
|
|
20231027,172600,7178880300,39100,39100,39100,39100,0
|
|
20231027,172500,7178880300,39100,39100,39100,39100,0
|
|
20231027,172400,7178880300,39100,39100,39100,39100,0
|
|
20231027,172300,7178880300,39100,39100,39100,39100,0
|
|
20231027,172200,7178880300,39100,39100,39100,39100,0
|
|
20231027,172100,7178880300,39100,39100,39100,39100,0
|
|
20231027,172000,7178880300,39100,39100,39100,39100,0
|
|
20231027,171900,7178880300,39100,39100,39100,39100,0
|
|
20231027,171800,7178880300,39100,39100,39100,39100,0
|
|
20231027,171700,7178880300,39100,39100,39100,39100,0
|
|
20231027,171600,7178880300,39100,39100,39100,39100,0
|
|
20231027,171500,7178880300,39100,39100,39100,39100,0
|
|
20231027,171400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,171300,7178880300,39100,39100,39100,39100,0
|
|
20231027,171200,7178880300,39100,39100,39100,39100,0
|
|
20231027,171100,7178880300,39100,39100,39100,39100,0
|
|
20231027,171000,7178880300,39100,39100,39100,39100,0
|
|
20231027,170900,7178880300,39100,39100,39100,39100,0
|
|
20231027,170800,7178880300,39100,39100,39100,39100,0
|
|
20231027,170700,7178880300,39100,39100,39100,39100,0
|
|
20231027,170600,7178880300,39100,39100,39100,39100,0
|
|
20231027,170500,7178880300,39100,39100,39100,39100,0
|
|
20231027,170400,7178880300,39100,39100,39100,39100,0
|
|
20231027,170300,7178880300,39100,39100,39100,39100,0
|
|
20231027,170200,7178880300,39100,39100,39100,39100,0
|
|
20231027,170100,7178880300,39100,39100,39100,39100,0
|
|
20231027,170000,7178880300,39100,39100,39100,39100,0
|
|
20231027,165900,7178880300,39100,39100,39100,39100,0
|
|
20231027,165800,7178880300,39100,39100,39100,39100,0
|
|
20231027,165700,7178880300,39100,39100,39100,39100,0
|
|
20231027,165600,7178880300,39100,39100,39100,39100,0
|
|
20231027,165500,7178880300,39100,39100,39100,39100,0
|
|
20231027,165400,7178880300,39100,39100,39100,39100,0
|
|
20231027,165300,7178880300,39100,39100,39100,39100,0
|
|
20231027,165200,7178880300,39100,39100,39100,39100,0
|
|
20231027,165100,7178880300,39100,39100,39100,39100,0
|
|
20231027,165000,7178880300,39100,39100,39100,39100,0
|
|
20231027,164900,7178880300,39100,39100,39100,39100,0
|
|
20231027,164800,7178880300,39100,39100,39100,39100,0
|
|
20231027,164700,7178880300,39100,39100,39100,39100,0
|
|
20231027,164600,7178880300,39100,39100,39100,39100,0
|
|
20231027,164500,7178880300,39100,39100,39100,39100,0
|
|
20231027,164400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,164300,7178880300,39100,39100,39100,39100,0
|
|
20231027,164200,7178880300,39100,39100,39100,39100,0
|
|
20231027,164100,7178880300,39100,39100,39100,39100,0
|
|
20231027,164000,7178880300,39100,39100,39100,39100,0
|
|
20231027,163900,7178880300,39100,39100,39100,39100,0
|
|
20231027,163800,7178880300,39100,39100,39100,39100,0
|
|
20231027,163700,7178880300,39100,39100,39100,39100,0
|
|
20231027,163600,7178880300,39100,39100,39100,39100,0
|
|
20231027,163500,7178880300,39100,39100,39100,39100,0
|
|
20231027,163400,7178880300,39100,39100,39100,39100,0
|
|
20231027,163300,7178880300,39100,39100,39100,39100,0
|
|
20231027,163200,7178880300,39100,39100,39100,39100,0
|
|
20231027,163100,7178880300,39100,39100,39100,39100,0
|
|
20231027,163000,7178880300,39100,39100,39100,39100,0
|
|
20231027,162900,7178880300,39100,39100,39100,39100,0
|
|
20231027,162800,7178880300,39100,39100,39100,39100,0
|
|
20231027,162700,7178880300,39100,39100,39100,39100,0
|
|
20231027,162600,7178880300,39100,39100,39100,39100,0
|
|
20231027,162500,7178880300,39100,39100,39100,39100,0
|
|
20231027,162400,7178880300,39100,39100,39100,39100,0
|
|
20231027,162300,7178880300,39100,39100,39100,39100,0
|
|
20231027,162200,7178880300,39100,39100,39100,39100,0
|
|
20231027,162100,7178880300,39100,39100,39100,39100,0
|
|
20231027,162000,7178880300,39100,39100,39100,39100,0
|
|
20231027,161900,7178880300,39100,39100,39100,39100,0
|
|
20231027,161800,7178880300,39100,39100,39100,39100,0
|
|
20231027,161700,7178880300,39100,39100,39100,39100,0
|
|
20231027,161600,7178880300,39100,39100,39100,39100,0
|
|
20231027,161500,7178880300,39100,39100,39100,39100,0
|
|
20231027,161400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,161300,7178880300,39100,39100,39100,39100,0
|
|
20231027,161200,7178880300,39100,39100,39100,39100,0
|
|
20231027,161100,7178880300,39100,39100,39100,39100,0
|
|
20231027,161000,7178880300,39100,39100,39100,39100,0
|
|
20231027,160900,7178880300,39100,39100,39100,39100,0
|
|
20231027,160800,7178880300,39100,39100,39100,39100,0
|
|
20231027,160700,7178880300,39100,39100,39100,39100,0
|
|
20231027,160600,7178880300,39100,39100,39100,39100,0
|
|
20231027,160500,7178880300,39100,39100,39100,39100,0
|
|
20231027,160400,7178880300,39100,39100,39100,39100,0
|
|
20231027,160300,7178880300,39100,39100,39100,39100,0
|
|
20231027,160200,7178880300,39100,39100,39100,39100,0
|
|
20231027,160100,7178880300,39100,39100,39100,39100,0
|
|
20231027,160000,7178880300,39100,39100,39100,39100,0
|
|
20231027,155900,7178880300,39100,39100,39100,39100,0
|
|
20231027,155800,7178880300,39100,39100,39100,39100,0
|
|
20231027,155700,7178880300,39100,39100,39100,39100,0
|
|
20231027,155600,7178880300,39100,39100,39100,39100,0
|
|
20231027,155500,7178880300,39100,39100,39100,39100,0
|
|
20231027,155400,7178880300,39100,39100,39100,39100,0
|
|
20231027,155300,7178880300,39100,39100,39100,39100,0
|
|
20231027,155200,7178880300,39100,39100,39100,39100,0
|
|
20231027,155100,7178880300,39100,39100,39100,39100,0
|
|
20231027,155000,7178880300,39100,39100,39100,39100,0
|
|
20231027,154900,7178880300,39100,39100,39100,39100,0
|
|
20231027,154800,7178880300,39100,39100,39100,39100,0
|
|
20231027,154700,7178880300,39100,39100,39100,39100,0
|
|
20231027,154600,7178880300,39100,39100,39100,39100,0
|
|
20231027,154500,7178880300,39100,39100,39100,39100,0
|
|
20231027,154400,7178880300,39100,39100,39100,39100,10797
|
|
20231027,154300,7178880300,39100,39100,39100,39100,0
|
|
20231027,154200,7178880300,39100,39100,39100,39100,0
|
|
20231027,154100,7178880300,39100,39100,39100,39100,0
|
|
20231027,154000,7178880300,39100,39100,39100,39100,0
|
|
20231027,153900,7178880300,39100,39100,39100,39100,0
|
|
20231027,153800,7178880300,39100,39100,39100,39100,0
|
|
20231027,153700,7178880300,39100,39100,39100,39100,0
|
|
20231027,153600,7178880300,39100,39100,39100,39100,0
|
|
20231027,153500,7178880300,39100,39100,39100,39100,0
|
|
20231027,153400,7178880300,39100,39100,39100,39100,0
|
|
20231027,153300,7178880300,39100,39100,39100,39100,0
|
|
20231027,153200,7178880300,39100,39100,39100,39100,0
|
|
20231027,153100,7178880300,39100,39100,39100,39100,0
|
|
20231027,153000,7178880300,39100,39100,39100,39100,10797
|
|
20231027,152900,6756717600,39200,39200,39200,39200,0
|
|
20231027,152800,6756717600,39200,39200,39200,39200,0
|
|
20231027,152700,6756717600,39200,39200,39200,39200,0
|
|
20231027,152600,6756717600,39200,39200,39200,39200,0
|
|
20231027,152500,6756717600,39200,39200,39200,39200,0
|
|
20231027,152400,6756717600,39200,39200,39200,39200,0
|
|
20231027,152300,6756717600,39200,39200,39200,39200,0
|
|
20231027,152200,6756717600,39200,39200,39200,39200,0
|
|
20231027,152100,6756717600,39200,39200,39200,39200,0
|
|
20231027,152000,6756717600,39200,39200,39200,39200,0
|
|
20231027,151900,6756717600,39200,39300,39350,39200,956
|
|
20231027,151800,6719198150,39350,39350,39350,39250,345
|
|
20231027,151700,6705642100,39350,39350,39350,39250,525
|
|
20231027,151600,6685023150,39350,39400,39400,39250,747
|
|
20231027,151500,6655668950,39400,39400,39400,39350,358
|
|
20231027,151400,6641577000,39400,39350,39450,39300,370
|
|
20231027,151300,6627003300,39400,39350,39400,39350,196
|
|
20231027,151200,6619290350,39350,39400,39400,39300,424
|
|
20231027,151100,6602604050,39400,39250,39400,39250,227
|
|
20231027,151000,6593680250,39250,39250,39400,39250,747
|
|
20231027,150900,6564317600,39250,39350,39350,39200,1999
|
|
20231027,150800,6485888300,39350,39300,39350,39250,198
|
|
20231027,150700,6478109950,39300,39350,39400,39300,476
|
|
20231027,150600,6459382700,39300,39350,39400,39300,320
|
|
20231027,150500,6446796100,39250,39350,39400,39250,849
|
|
20231027,150400,6413426050,39350,39300,39400,39300,318
|
|
20231027,150300,6400911600,39300,39350,39350,39300,194
|
|
20231027,150200,6393282650,39400,39350,39450,39300,246
|
|
20231027,150100,6383600550,39350,39400,39450,39350,413
|
|
20231027,150000,6367339800,39350,39350,39450,39350,427
|
|
20231027,145900,6350525150,39350,39400,39400,39350,1328
|
|
20231027,145800,6298209050,39400,39550,39550,39400,622
|
|
20231027,145700,6273673400,39500,39550,39550,39450,212
|
|
20231027,145600,6265298900,39550,39500,39550,39500,437
|
|
20231027,145500,6248034750,39450,39450,39500,39450,363
|
|
20231027,145400,6233702850,39450,39450,39500,39400,585
|
|
20231027,145300,6210622700,39450,39450,39450,39450,134
|
|
20231027,145200,6205336400,39400,39450,39450,39400,79
|
|
20231027,145100,6202222500,39400,39450,39450,39400,149
|
|
20231027,145000,6196348400,39400,39500,39500,39400,350
|
|
20231027,144900,6182540450,39450,39450,39500,39400,156
|
|
20231027,144800,6176386000,39450,39350,39450,39350,124
|
|
20231027,144700,6171503450,39400,39400,39400,39400,247
|
|
20231027,144600,6161771650,39350,39350,39400,39350,96
|
|
20231027,144500,6157991850,39400,39350,39400,39350,97
|
|
20231027,144400,6154171300,39350,39400,39450,39350,240
|
|
20231027,144300,6144721200,39400,39400,39450,39350,211
|
|
20231027,144200,6136408850,39350,39450,39450,39350,192
|
|
20231027,144100,6128841650,39400,39400,39400,39400,434
|
|
20231027,144000,6111742050,39350,39500,39500,39350,720
|
|
20231027,143900,6083337700,39450,39450,39500,39450,69
|
|
20231027,143800,6080615550,39450,39400,39500,39400,470
|
|
20231027,143700,6062076350,39400,39350,39450,39350,267
|
|
20231027,143600,6051559900,39300,39300,39350,39300,320
|
|
20231027,143500,6038968750,39350,39350,39350,39300,55
|
|
20231027,143400,6036805900,39350,39350,39400,39350,159
|
|
20231027,143300,6030546900,39350,39400,39400,39350,297
|
|
20231027,143200,6018855200,39350,39450,39450,39350,125
|
|
20231027,143100,6013929150,39400,39400,39450,39400,180
|
|
20231027,143000,6006832250,39450,39400,39450,39400,99
|
|
20231027,142900,6002931550,39400,39400,39450,39350,453
|
|
20231027,142800,5985079000,39400,39350,39400,39350,724
|
|
20231027,142700,5956565850,39300,39300,39350,39300,84
|
|
20231027,142600,5953262450,39350,39350,39400,39300,163
|
|
20231027,142500,5946848800,39350,39400,39400,39300,672
|
|
20231027,142400,5920402900,39400,39400,39400,39400,272
|
|
20231027,142300,5909686100,39450,39450,39500,39450,441
|
|
20231027,142200,5892286450,39450,39450,39500,39450,141
|
|
20231027,142100,5886721750,39450,39500,39500,39450,121
|
|
20231027,142000,5881942950,39550,39550,39550,39500,250
|
|
20231027,141900,5872063250,39500,39500,39550,39500,188
|
|
20231027,141800,5864636000,39500,39500,39500,39450,222
|
|
20231027,141700,5855867350,39500,39450,39500,39450,113
|
|
20231027,141600,5851407750,39450,39400,39450,39400,307
|
|
20231027,141500,5839300400,39400,39450,39500,39400,227
|
|
20231027,141400,5830345900,39450,39350,39450,39350,257
|
|
20231027,141300,5820217650,39300,39300,39350,39300,143
|
|
20231027,141200,5814595350,39300,39350,39350,39250,619
|
|
20231027,141100,5790261900,39400,39400,39400,39350,800
|
|
20231027,141000,5758745900,39350,39350,39400,39350,103
|
|
20231027,140900,5754692800,39400,39450,39500,39350,344
|
|
20231027,140800,5741127450,39450,39450,39450,39450,225
|
|
20231027,140700,5732251200,39450,39500,39500,39450,371
|
|
20231027,140600,5717599050,39450,39500,39500,39450,289
|
|
20231027,140500,5706184250,39500,39600,39600,39500,306
|
|
20231027,140400,5694081200,39600,39550,39600,39550,158
|
|
20231027,140300,5687826600,39550,39550,39600,39550,115
|
|
20231027,140200,5683275600,39550,39600,39600,39550,157
|
|
20231027,140100,5677065250,39550,39600,39600,39550,114
|
|
20231027,140000,5672554200,39550,39600,39600,39550,121
|
|
20231027,135900,5667763800,39550,39550,39600,39550,106
|
|
20231027,135800,5663570100,39550,39550,39600,39550,715
|
|
20231027,135700,5635274800,39500,39500,39500,39500,20
|
|
20231027,135600,5634484800,39500,39550,39550,39500,114
|
|
20231027,135500,5629978500,39550,39550,39550,39550,139
|
|
20231027,135400,5624481050,39600,39600,39600,39550,110
|
|
20231027,135300,5620126000,39550,39550,39600,39550,112
|
|
20231027,135200,5615693850,39550,39650,39650,39550,209
|
|
20231027,135100,5607414950,39650,39700,39700,39650,144
|
|
20231027,135000,5601705300,39650,39600,39650,39600,105
|
|
20231027,134900,5597542350,39650,39650,39650,39600,392
|
|
20231027,134800,5581999600,39600,39600,39600,39600,66
|
|
20231027,134700,5579386000,39600,39600,39650,39600,213
|
|
20231027,134600,5570949000,39600,39650,39650,39600,190
|
|
20231027,134500,5563424850,39650,39700,39750,39650,460
|
|
20231027,134400,5545165150,39700,39700,39750,39700,121
|
|
20231027,134300,5540360650,39700,39700,39750,39700,433
|
|
20231027,134200,5523168100,39650,39700,39700,39650,283
|
|
20231027,134100,5511935000,39700,39700,39750,39700,316
|
|
20231027,134000,5499380600,39700,39800,39800,39700,614
|
|
20231027,133900,5474979800,39800,39650,39850,39650,847
|
|
20231027,133800,5441298350,39650,39600,39750,39550,666
|
|
20231027,133700,5414872600,39600,39550,39600,39550,444
|
|
20231027,133600,5397294100,39550,39600,39650,39500,512
|
|
20231027,133500,5377021250,39600,39550,39650,39500,992
|
|
20231027,133400,5337756200,39500,39500,39550,39500,109
|
|
20231027,133300,5333447900,39500,39550,39550,39500,168
|
|
20231027,133200,5326810500,39500,39450,39550,39450,230
|
|
20231027,133100,5317725650,39450,39450,39450,39400,229
|
|
20231027,133000,5308692700,39450,39350,39450,39350,464
|
|
20231027,132900,5290421250,39300,39300,39300,39300,5
|
|
20231027,132800,5290224750,39350,39300,39350,39250,304
|
|
20231027,132700,5278277650,39300,39300,39300,39250,301
|
|
20231027,132600,5266448550,39250,39350,39350,39250,327
|
|
20231027,132500,5253587050,39350,39350,39400,39350,125
|
|
20231027,132400,5248666100,39350,39350,39400,39350,74
|
|
20231027,132300,5245752000,39350,39300,39400,39300,221
|
|
20231027,132200,5237050750,39300,39250,39350,39250,203
|
|
20231027,132100,5229070500,39250,39300,39300,39250,427
|
|
20231027,132000,5212290900,39350,39300,39350,39300,263
|
|
20231027,131900,5201944550,39300,39300,39400,39300,328
|
|
20231027,131800,5189043950,39250,39200,39300,39200,661
|
|
20231027,131700,5163098600,39250,39250,39250,39200,415
|
|
20231027,131600,5146822800,39250,39300,39300,39200,404
|
|
20231027,131500,5130971700,39250,39300,39300,39200,1341
|
|
20231027,131400,5078313500,39300,39400,39400,39300,1583
|
|
20231027,131300,5016011300,39400,39550,39550,39400,424
|
|
20231027,131200,4999280950,39550,39550,39550,39550,603
|
|
20231027,131100,4975432300,39550,39500,39550,39500,228
|
|
20231027,131000,4966415100,39550,39500,39550,39500,172
|
|
20231027,130900,4959617350,39500,39550,39550,39500,107
|
|
20231027,130800,4955386800,39550,39500,39550,39500,176
|
|
20231027,130700,4948428250,39500,39550,39550,39500,100
|
|
20231027,130600,4944478050,39550,39500,39550,39500,264
|
|
20231027,130500,4934039900,39500,39550,39550,39500,167
|
|
20231027,130400,4927441150,39500,39500,39500,39500,91
|
|
20231027,130300,4923846650,39500,39450,39500,39450,156
|
|
20231027,130200,4917686750,39450,39450,39450,39450,108
|
|
20231027,130100,4913426150,39450,39550,39550,39450,166
|
|
20231027,130000,4906864400,39500,39500,39500,39500,85
|
|
20231027,125900,4903506900,39500,39450,39550,39450,259
|
|
20231027,125800,4893287050,39400,39450,39450,39400,914
|
|
20231027,125700,4857266950,39450,39450,39450,39400,293
|
|
20231027,125600,4845708900,39450,39450,39450,39450,72
|
|
20231027,125500,4842868500,39450,39550,39600,39450,1726
|
|
20231027,125400,4774622050,39550,39600,39600,39550,473
|
|
20231027,125300,4755910250,39550,39550,39600,39550,1001
|
|
20231027,125200,4716317750,39550,39550,39600,39550,137
|
|
20231027,125100,4710896200,39550,39600,39600,39550,105
|
|
20231027,125000,4706742400,39550,39600,39600,39550,167
|
|
20231027,124900,4700131650,39600,39550,39600,39550,163
|
|
20231027,124800,4693681200,39600,39600,39650,39550,153
|
|
20231027,124700,4687620850,39600,39600,39600,39600,136
|
|
20231027,124600,4682235250,39600,39550,39600,39550,348
|
|
20231027,124500,4668456600,39600,39600,39600,39600,457
|
|
20231027,124400,4650359400,39650,39600,39650,39600,206
|
|
20231027,124300,4642199600,39600,39600,39650,39600,190
|
|
20231027,124200,4634668850,39600,39650,39650,39600,339
|
|
20231027,124100,4621228100,39700,39700,39700,39650,151
|
|
20231027,124000,4615235550,39700,39750,39750,39650,377
|
|
20231027,123900,4600271300,39750,39700,39750,39650,148
|
|
20231027,123800,4594392850,39650,39650,39650,39650,112
|
|
20231027,123700,4589952050,39650,39650,39700,39650,244
|
|
20231027,123600,4580273600,39650,39650,39700,39650,81
|
|
20231027,123500,4577060900,39700,39750,39800,39700,160
|
|
20231027,123400,4570701000,39750,39750,39750,39750,125
|
|
20231027,123300,4565732250,39800,39750,39800,39750,547
|
|
20231027,123200,4543986750,39750,39700,39750,39700,227
|
|
20231027,123100,4534963650,39700,39750,39750,39700,96
|
|
20231027,123000,4531151950,39750,39750,39800,39750,199
|
|
20231027,122900,4523239500,39800,39750,39800,39700,323
|
|
20231027,122800,4510396800,39700,39800,39800,39700,436
|
|
20231027,122700,4493058300,39800,39850,39850,39800,75
|
|
20231027,122600,4490070700,39850,39800,39900,39800,278
|
|
20231027,122500,4478992500,39800,39800,39800,39800,48
|
|
20231027,122400,4477082100,39800,39750,39800,39750,301
|
|
20231027,122300,4465109550,39750,39750,39750,39750,67
|
|
20231027,122200,4462446300,39800,39800,39800,39750,95
|
|
20231027,122100,4458667800,39750,39750,39800,39750,234
|
|
20231027,122000,4449363250,39700,39700,39750,39650,262
|
|
20231027,121900,4438966250,39700,39750,39800,39700,121
|
|
20231027,121800,4434156550,39750,39750,39750,39750,217
|
|
20231027,121700,4425530800,39750,39850,39850,39750,669
|
|
20231027,121600,4398910450,39850,39900,39900,39850,110
|
|
20231027,121500,4394523700,39950,39900,39950,39900,521
|
|
20231027,121400,4373726850,39900,39950,39950,39900,99
|
|
20231027,121300,4369774250,39950,39950,40000,39950,256
|
|
20231027,121200,4359544800,39950,39950,40000,39950,220
|
|
20231027,121100,4350753300,39950,39950,39950,39900,605
|
|
20231027,121000,4326585950,39950,40000,40050,39950,730
|
|
20231027,120900,4297375900,39950,40000,40000,39950,183
|
|
20231027,120800,4290062050,39950,39850,39950,39850,1405
|
|
20231027,120700,4234029600,39850,39750,39850,39750,662
|
|
20231027,120600,4207682450,39750,39750,39800,39750,70
|
|
20231027,120500,4204897750,39700,39750,39750,39700,146
|
|
20231027,120400,4199098200,39700,39750,39750,39700,130
|
|
20231027,120300,4193933050,39750,39750,39750,39750,62
|
|
20231027,120200,4191468550,39800,39750,39800,39750,69
|
|
20231027,120100,4188723600,39750,39700,39750,39700,255
|
|
20231027,120000,4178591000,39750,39700,39750,39650,200
|
|
20231027,115900,4170649900,39700,39650,39700,39650,85
|
|
20231027,115800,4167275500,39650,39650,39750,39650,398
|
|
20231027,115700,4151481500,39650,39700,39750,39650,218
|
|
20231027,115600,4142825950,39700,39700,39700,39700,8
|
|
20231027,115500,4142508350,39700,39750,39750,39700,172
|
|
20231027,115400,4135673450,39750,39750,39750,39700,160
|
|
20231027,115300,4129314700,39750,39700,39750,39700,295
|
|
20231027,115200,4117595450,39700,39750,39750,39700,141
|
|
20231027,115100,4111993050,39750,39700,39750,39700,243
|
|
20231027,115000,4102338250,39750,39650,39800,39650,696
|
|
20231027,114900,4074702000,39600,39650,39650,39600,402
|
|
20231027,114800,4058765900,39650,39550,39650,39550,286
|
|
20231027,114700,4047431500,39550,39550,39600,39550,123
|
|
20231027,114600,4042566800,39550,39550,39600,39550,143
|
|
20231027,114500,4036908850,39600,39600,39600,39600,187
|
|
20231027,114400,4029503650,39600,39500,39650,39450,349
|
|
20231027,114300,4015704100,39450,39500,39500,39450,173
|
|
20231027,114200,4008870700,39500,39500,39550,39500,171
|
|
20231027,114100,4002113650,39500,39450,39500,39450,160
|
|
20231027,114000,3995793900,39500,39500,39500,39400,305
|
|
20231027,113900,3983759600,39500,39550,39550,39500,162
|
|
20231027,113800,3977356400,39500,39400,39500,39400,231
|
|
20231027,113700,3968237300,39400,39450,39450,39350,249
|
|
20231027,113600,3958424400,39400,39450,39450,39400,42
|
|
20231027,113500,3956768800,39450,39400,39450,39400,199
|
|
20231027,113400,3948920550,39400,39400,39400,39400,210
|
|
20231027,113300,3940646550,39400,39450,39450,39400,208
|
|
20231027,113200,3932449150,39400,39300,39450,39300,1009
|
|
20231027,113100,3892761200,39300,39250,39300,39200,219
|
|
20231027,113000,3884164450,39250,39250,39250,39200,976
|
|
20231027,112900,3845859450,39250,39300,39300,39250,850
|
|
20231027,112800,3812461000,39350,39400,39400,39350,653
|
|
20231027,112700,3786750150,39350,39400,39450,39350,108
|
|
20231027,112600,3782499250,39350,39350,39400,39350,253
|
|
20231027,112500,3772539600,39350,39400,39400,39300,185
|
|
20231027,112400,3765261200,39350,39350,39400,39350,158
|
|
20231027,112300,3759040250,39350,39400,39400,39350,234
|
|
20231027,112200,3749832200,39450,39350,39450,39300,370
|
|
20231027,112100,3735262250,39350,39400,39400,39350,92
|
|
20231027,112000,3731641300,39400,39350,39400,39350,203
|
|
20231027,111900,3723645250,39350,39350,39350,39300,302
|
|
20231027,111800,3711768100,39350,39300,39350,39300,180
|
|
20231027,111700,3704690050,39300,39350,39350,39300,406
|
|
20231027,111600,3688722700,39350,39300,39350,39250,1088
|
|
20231027,111500,3645955700,39300,39300,39350,39300,257
|
|
20231027,111400,3635845800,39300,39300,39350,39300,203
|
|
20231027,111300,3627863000,39300,39300,39350,39300,216
|
|
20231027,111200,3619370350,39300,39350,39350,39300,292
|
|
20231027,111100,3607889300,39350,39350,39350,39300,171
|
|
20231027,111000,3601162600,39300,39300,39400,39300,526
|
|
20231027,110900,3580467800,39300,39350,39350,39300,366
|
|
20231027,110800,3566071150,39350,39450,39450,39350,491
|
|
20231027,110700,3546723700,39450,39400,39450,39400,178
|
|
20231027,110600,3539708750,39450,39450,39450,39400,317
|
|
20231027,110500,3527211400,39400,39400,39450,39400,267
|
|
20231027,110400,3516687050,39400,39400,39500,39400,373
|
|
20231027,110300,3501966150,39400,39300,39450,39300,2427
|
|
20231027,110200,3406350700,39300,39300,39400,39300,324
|
|
20231027,110100,3393592300,39300,39400,39400,39300,1248
|
|
20231027,110000,3344492850,39400,39400,39450,39400,198
|
|
20231027,105900,3336687850,39400,39350,39450,39350,292
|
|
20231027,105800,3325185300,39400,39400,39400,39300,1087
|
|
20231027,105700,3282401200,39400,39550,39550,39400,2077
|
|
20231027,105600,3200453250,39550,39700,39700,39500,648
|
|
20231027,105500,3174800500,39650,39550,39700,39550,374
|
|
20231027,105400,3159974550,39550,39550,39550,39500,446
|
|
20231027,105300,3142336200,39550,39750,39750,39550,1366
|
|
20231027,105200,3088226050,39750,39600,39800,39600,890
|
|
20231027,105100,3052869900,39600,39650,39700,39600,355
|
|
20231027,105000,3038797950,39650,39550,39650,39500,313
|
|
20231027,104900,3026399800,39600,39450,39650,39450,572
|
|
20231027,104800,3003787600,39450,39450,39550,39450,506
|
|
20231027,104700,2983815700,39400,39400,39450,39400,190
|
|
20231027,104600,2976325900,39400,39450,39450,39400,398
|
|
20231027,104500,2960634450,39450,39500,39500,39400,490
|
|
20231027,104400,2941288850,39500,39350,39550,39350,286
|
|
20231027,104300,2929996800,39400,39400,39450,39350,581
|
|
20231027,104200,2907098400,39400,39500,39500,39400,569
|
|
20231027,104100,2884635600,39500,39400,39500,39400,412
|
|
20231027,104000,2868381000,39400,39350,39450,39350,411
|
|
20231027,103900,2852195600,39350,39450,39450,39350,93
|
|
20231027,103800,2848530800,39450,39450,39550,39450,1148
|
|
20231027,103700,2803183850,39400,39450,39550,39400,401
|
|
20231027,103600,2787362750,39400,39300,39450,39300,324
|
|
20231027,103500,2774602150,39300,39350,39450,39300,716
|
|
20231027,103400,2746416000,39350,39350,39400,39350,452
|
|
20231027,103300,2728615400,39350,39450,39500,39300,2381
|
|
20231027,103200,2634855550,39400,39450,39450,39400,215
|
|
20231027,103100,2626378900,39450,39450,39500,39450,590
|
|
20231027,103000,2603082500,39450,39600,39600,39450,871
|
|
20231027,102900,2568625000,39600,39550,39700,39550,294
|
|
20231027,102800,2556976950,39600,39600,39600,39550,467
|
|
20231027,102700,2538488250,39550,39600,39600,39550,160
|
|
20231027,102600,2532155500,39600,39750,39750,39600,286
|
|
20231027,102500,2520804850,39750,39600,39750,39600,351
|
|
20231027,102400,2506887100,39650,39700,39700,39600,143
|
|
20231027,102300,2501217850,39650,39650,39700,39650,248
|
|
20231027,102200,2491381150,39700,39850,39850,39650,612
|
|
20231027,102100,2467065050,39750,39800,39850,39750,370
|
|
20231027,102000,2452338000,39800,39800,39850,39800,204
|
|
20231027,101900,2444211500,39800,39850,39850,39800,397
|
|
20231027,101800,2428404600,39800,39800,39900,39800,743
|
|
20231027,101700,2398798750,39800,39750,39800,39700,560
|
|
20231027,101600,2376527300,39750,39650,39750,39650,430
|
|
20231027,101500,2359446000,39650,39700,39700,39650,129
|
|
20231027,101400,2354329300,39650,39650,39700,39600,186
|
|
20231027,101300,2346951850,39650,39650,39650,39650,214
|
|
20231027,101200,2338466750,39600,39650,39650,39600,153
|
|
20231027,101100,2332401650,39650,39500,39700,39500,428
|
|
20231027,101000,2315447900,39500,39700,39750,39500,1566
|
|
20231027,100900,2253317700,39700,39650,39700,39600,614
|
|
20231027,100800,2228971700,39650,39600,39650,39550,262
|
|
20231027,100700,2218595750,39600,39600,39650,39550,642
|
|
20231027,100600,2193168750,39500,39450,39550,39450,2026
|
|
20231027,100500,2113123600,39400,39450,39500,39400,475
|
|
20231027,100400,2094384700,39400,39450,39450,39400,524
|
|
20231027,100300,2073719900,39450,39400,39450,39400,76
|
|
20231027,100200,2070722550,39450,39450,39450,39400,203
|
|
20231027,100100,2062719500,39500,39400,39500,39400,698
|
|
20231027,100000,2035188200,39300,39150,39300,39150,353
|
|
20231027,095900,2021339300,39200,39200,39200,39150,195
|
|
20231027,095800,2013702450,39150,39250,39250,39150,218
|
|
20231027,095700,2005156600,39250,39150,39250,39150,359
|
|
20231027,095600,1991082000,39250,39200,39250,39200,155
|
|
20231027,095500,1985004250,39200,39200,39200,39150,119
|
|
20231027,095400,1980343550,39200,39400,39400,39150,650
|
|
20231027,095300,1954804350,39400,39400,39450,39400,196
|
|
20231027,095200,1947074900,39400,39500,39500,39400,118
|
|
20231027,095100,1942422950,39500,39500,39500,39400,448
|
|
20231027,095000,1924744450,39500,39450,39550,39450,521
|
|
20231027,094900,1904170500,39450,39350,39450,39350,559
|
|
20231027,094800,1882136900,39350,39300,39350,39250,389
|
|
20231027,094700,1866845550,39350,39350,39350,39300,287
|
|
20231027,094600,1855556850,39300,39250,39350,39200,264
|
|
20231027,094500,1845193350,39150,39200,39250,39100,456
|
|
20231027,094400,1827331300,39200,39350,39350,39200,652
|
|
20231027,094300,1801700650,39400,39150,39400,39100,672
|
|
20231027,094200,1775326850,39100,39100,39150,39050,952
|
|
20231027,094100,1738104600,39100,39200,39200,39100,685
|
|
20231027,094000,1711300500,39200,39200,39250,39200,197
|
|
20231027,093900,1703578050,39200,39250,39300,39200,173
|
|
20231027,093800,1696786800,39300,39250,39350,39250,204
|
|
20231027,093700,1688775100,39250,39200,39300,39150,1000
|
|
20231027,093600,1649545950,39200,39350,39400,39200,504
|
|
20231027,093500,1629723950,39400,39400,39400,39350,119
|
|
20231027,093400,1625039900,39400,39400,39400,39350,165
|
|
20231027,093300,1618545000,39350,39400,39450,39350,179
|
|
20231027,093200,1611493100,39400,39350,39450,39350,140
|
|
20231027,093100,1605978350,39350,39500,39550,39300,623
|
|
20231027,093000,1581415400,39500,39250,39500,39250,1289
|
|
20231027,092900,1530561550,39250,39250,39350,39250,389
|
|
20231027,092800,1515278100,39200,39350,39400,39200,1096
|
|
20231027,092700,1472165100,39400,39250,39400,39250,367
|
|
20231027,092600,1457726400,39250,38950,39250,38950,991
|
|
20231027,092500,1418945500,38950,38950,39000,38950,220
|
|
20231027,092400,1410369550,38950,39050,39150,38950,729
|
|
20231027,092300,1381885100,39100,39000,39100,38850,1495
|
|
20231027,092200,1323586850,38950,39000,39000,38850,2006
|
|
20231027,092100,1245476850,39000,38850,39050,38850,3149
|
|
20231027,092000,1122967050,38900,39000,39000,38850,1730
|
|
20231027,091900,1055573450,39000,39050,39100,38950,2014
|
|
20231027,091800,976990250,39050,39100,39250,39050,3247
|
|
20231027,091700,850047400,39050,39600,39600,39050,3060
|
|
20231027,091600,729702500,39600,39550,39600,39450,468
|
|
20231027,091500,711205800,39550,39550,39550,39400,1241
|
|
20231027,091400,662189250,39550,39650,39650,39550,1136
|
|
20231027,091300,617193050,39650,39750,39750,39600,1046
|
|
20231027,091200,575722750,39700,39800,39850,39700,1321
|
|
20231027,091100,523177200,39800,39950,40000,39800,895
|
|
20231027,091000,487477500,40050,39950,40050,39850,646
|
|
20231027,090900,461650950,39850,40050,40100,39850,1384
|
|
20231027,090800,406324900,40050,40250,40300,40050,1030
|
|
20231027,090700,364924500,40300,40350,40350,40250,498
|
|
20231027,090600,344844800,40400,40600,40600,40400,1533
|
|
20231027,090500,282787400,40600,40650,40650,40500,502
|
|
20231027,090400,262423100,40650,40600,40650,40600,397
|
|
20231027,090300,246289100,40600,40450,40700,40400,1793
|
|
20231027,090200,173496200,40500,40700,40700,40500,839
|
|
20231027,090100,139447300,40700,40500,40750,40500,519
|
|
20231027,090000,118337700,40450,40750,40750,40450,2822
|