632 lines
35 KiB
CSV
632 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,192800,167880837650,28050,28050,28050,28050,0
|
|
20231024,192700,167880837650,28050,28050,28050,28050,0
|
|
20231024,192600,167880837650,28050,28050,28050,28050,0
|
|
20231024,192500,167880837650,28050,28050,28050,28050,0
|
|
20231024,192400,167880837650,28050,28050,28050,28050,0
|
|
20231024,192300,167880837650,28050,28050,28050,28050,0
|
|
20231024,192200,167880837650,28050,28050,28050,28050,0
|
|
20231024,192100,167880837650,28050,28050,28050,28050,0
|
|
20231024,192000,167880837650,28050,28050,28050,28050,0
|
|
20231024,191900,167880837650,28050,28050,28050,28050,0
|
|
20231024,191800,167880837650,28050,28050,28050,28050,0
|
|
20231024,191700,167880837650,28050,28050,28050,28050,0
|
|
20231024,191600,167880837650,28050,28050,28050,28050,0
|
|
20231024,191500,167880837650,28050,28050,28050,28050,0
|
|
20231024,191400,167880837650,28050,28050,28050,28050,0
|
|
20231024,191300,167880837650,28050,28050,28050,28050,0
|
|
20231024,191200,167880837650,28050,28050,28050,28050,0
|
|
20231024,191100,167880837650,28050,28050,28050,28050,0
|
|
20231024,191000,167880837650,28050,28050,28050,28050,0
|
|
20231024,190900,167880837650,28050,28050,28050,28050,0
|
|
20231024,190800,167880837650,28050,28050,28050,28050,0
|
|
20231024,190700,167880837650,28050,28050,28050,28050,0
|
|
20231024,190600,167880837650,28050,28050,28050,28050,0
|
|
20231024,190500,167880837650,28050,28050,28050,28050,0
|
|
20231024,190400,167880837650,28050,28050,28050,28050,0
|
|
20231024,190300,167880837650,28050,28050,28050,28050,0
|
|
20231024,190200,167880837650,28050,28050,28050,28050,0
|
|
20231024,190100,167880837650,28050,28050,28050,28050,0
|
|
20231024,190000,167880837650,28050,28050,28050,28050,0
|
|
20231024,185900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,185800,167880837650,28050,28050,28050,28050,0
|
|
20231024,185700,167880837650,28050,28050,28050,28050,0
|
|
20231024,185600,167880837650,28050,28050,28050,28050,0
|
|
20231024,185500,167880837650,28050,28050,28050,28050,0
|
|
20231024,185400,167880837650,28050,28050,28050,28050,0
|
|
20231024,185300,167880837650,28050,28050,28050,28050,0
|
|
20231024,185200,167880837650,28050,28050,28050,28050,0
|
|
20231024,185100,167880837650,28050,28050,28050,28050,0
|
|
20231024,185000,167880837650,28050,28050,28050,28050,0
|
|
20231024,184900,167880837650,28050,28050,28050,28050,0
|
|
20231024,184800,167880837650,28050,28050,28050,28050,0
|
|
20231024,184700,167880837650,28050,28050,28050,28050,0
|
|
20231024,184600,167880837650,28050,28050,28050,28050,0
|
|
20231024,184500,167880837650,28050,28050,28050,28050,0
|
|
20231024,184400,167880837650,28050,28050,28050,28050,0
|
|
20231024,184300,167880837650,28050,28050,28050,28050,0
|
|
20231024,184200,167880837650,28050,28050,28050,28050,0
|
|
20231024,184100,167880837650,28050,28050,28050,28050,0
|
|
20231024,184000,167880837650,28050,28050,28050,28050,0
|
|
20231024,183900,167880837650,28050,28050,28050,28050,0
|
|
20231024,183800,167880837650,28050,28050,28050,28050,0
|
|
20231024,183700,167880837650,28050,28050,28050,28050,0
|
|
20231024,183600,167880837650,28050,28050,28050,28050,0
|
|
20231024,183500,167880837650,28050,28050,28050,28050,0
|
|
20231024,183400,167880837650,28050,28050,28050,28050,0
|
|
20231024,183300,167880837650,28050,28050,28050,28050,0
|
|
20231024,183200,167880837650,28050,28050,28050,28050,0
|
|
20231024,183100,167880837650,28050,28050,28050,28050,0
|
|
20231024,183000,167880837650,28050,28050,28050,28050,0
|
|
20231024,182900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,182800,167880837650,28050,28050,28050,28050,0
|
|
20231024,182700,167880837650,28050,28050,28050,28050,0
|
|
20231024,182600,167880837650,28050,28050,28050,28050,0
|
|
20231024,182500,167880837650,28050,28050,28050,28050,0
|
|
20231024,182400,167880837650,28050,28050,28050,28050,0
|
|
20231024,182300,167880837650,28050,28050,28050,28050,0
|
|
20231024,182200,167880837650,28050,28050,28050,28050,0
|
|
20231024,182100,167880837650,28050,28050,28050,28050,0
|
|
20231024,182000,167880837650,28050,28050,28050,28050,0
|
|
20231024,181900,167880837650,28050,28050,28050,28050,0
|
|
20231024,181800,167880837650,28050,28050,28050,28050,0
|
|
20231024,181700,167880837650,28050,28050,28050,28050,0
|
|
20231024,181600,167880837650,28050,28050,28050,28050,0
|
|
20231024,181500,167880837650,28050,28050,28050,28050,0
|
|
20231024,181400,167880837650,28050,28050,28050,28050,0
|
|
20231024,181300,167880837650,28050,28050,28050,28050,0
|
|
20231024,181200,167880837650,28050,28050,28050,28050,0
|
|
20231024,181100,167880837650,28050,28050,28050,28050,0
|
|
20231024,181000,167880837650,28050,28050,28050,28050,0
|
|
20231024,180900,167880837650,28050,28050,28050,28050,0
|
|
20231024,180800,167880837650,28050,28050,28050,28050,0
|
|
20231024,180700,167880837650,28050,28050,28050,28050,0
|
|
20231024,180600,167880837650,28050,28050,28050,28050,0
|
|
20231024,180500,167880837650,28050,28050,28050,28050,0
|
|
20231024,180400,167880837650,28050,28050,28050,28050,0
|
|
20231024,180300,167880837650,28050,28050,28050,28050,0
|
|
20231024,180200,167880837650,28050,28050,28050,28050,0
|
|
20231024,180100,167880837650,28050,28050,28050,28050,0
|
|
20231024,180000,167880837650,28050,28050,28050,28050,0
|
|
20231024,175900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,175800,167880837650,28050,28050,28050,28050,0
|
|
20231024,175700,167880837650,28050,28050,28050,28050,0
|
|
20231024,175600,167880837650,28050,28050,28050,28050,0
|
|
20231024,175500,167880837650,28050,28050,28050,28050,0
|
|
20231024,175400,167880837650,28050,28050,28050,28050,0
|
|
20231024,175300,167880837650,28050,28050,28050,28050,0
|
|
20231024,175200,167880837650,28050,28050,28050,28050,0
|
|
20231024,175100,167880837650,28050,28050,28050,28050,0
|
|
20231024,175000,167880837650,28050,28050,28050,28050,0
|
|
20231024,174900,167880837650,28050,28050,28050,28050,0
|
|
20231024,174800,167880837650,28050,28050,28050,28050,0
|
|
20231024,174700,167880837650,28050,28050,28050,28050,0
|
|
20231024,174600,167880837650,28050,28050,28050,28050,0
|
|
20231024,174500,167880837650,28050,28050,28050,28050,0
|
|
20231024,174400,167880837650,28050,28050,28050,28050,0
|
|
20231024,174300,167880837650,28050,28050,28050,28050,0
|
|
20231024,174200,167880837650,28050,28050,28050,28050,0
|
|
20231024,174100,167880837650,28050,28050,28050,28050,0
|
|
20231024,174000,167880837650,28050,28050,28050,28050,0
|
|
20231024,173900,167880837650,28050,28050,28050,28050,0
|
|
20231024,173800,167880837650,28050,28050,28050,28050,0
|
|
20231024,173700,167880837650,28050,28050,28050,28050,0
|
|
20231024,173600,167880837650,28050,28050,28050,28050,0
|
|
20231024,173500,167880837650,28050,28050,28050,28050,0
|
|
20231024,173400,167880837650,28050,28050,28050,28050,0
|
|
20231024,173300,167880837650,28050,28050,28050,28050,0
|
|
20231024,173200,167880837650,28050,28050,28050,28050,0
|
|
20231024,173100,167880837650,28050,28050,28050,28050,0
|
|
20231024,173000,167880837650,28050,28050,28050,28050,0
|
|
20231024,172900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,172800,167880837650,28050,28050,28050,28050,0
|
|
20231024,172700,167880837650,28050,28050,28050,28050,0
|
|
20231024,172600,167880837650,28050,28050,28050,28050,0
|
|
20231024,172500,167880837650,28050,28050,28050,28050,0
|
|
20231024,172400,167880837650,28050,28050,28050,28050,0
|
|
20231024,172300,167880837650,28050,28050,28050,28050,0
|
|
20231024,172200,167880837650,28050,28050,28050,28050,0
|
|
20231024,172100,167880837650,28050,28050,28050,28050,0
|
|
20231024,172000,167880837650,28050,28050,28050,28050,0
|
|
20231024,171900,167880837650,28050,28050,28050,28050,0
|
|
20231024,171800,167880837650,28050,28050,28050,28050,0
|
|
20231024,171700,167880837650,28050,28050,28050,28050,0
|
|
20231024,171600,167880837650,28050,28050,28050,28050,0
|
|
20231024,171500,167880837650,28050,28050,28050,28050,0
|
|
20231024,171400,167880837650,28050,28050,28050,28050,0
|
|
20231024,171300,167880837650,28050,28050,28050,28050,0
|
|
20231024,171200,167880837650,28050,28050,28050,28050,0
|
|
20231024,171100,167880837650,28050,28050,28050,28050,0
|
|
20231024,171000,167880837650,28050,28050,28050,28050,0
|
|
20231024,170900,167880837650,28050,28050,28050,28050,0
|
|
20231024,170800,167880837650,28050,28050,28050,28050,0
|
|
20231024,170700,167880837650,28050,28050,28050,28050,0
|
|
20231024,170600,167880837650,28050,28050,28050,28050,0
|
|
20231024,170500,167880837650,28050,28050,28050,28050,0
|
|
20231024,170400,167880837650,28050,28050,28050,28050,0
|
|
20231024,170300,167880837650,28050,28050,28050,28050,0
|
|
20231024,170200,167880837650,28050,28050,28050,28050,0
|
|
20231024,170100,167880837650,28050,28050,28050,28050,0
|
|
20231024,170000,167880837650,28050,28050,28050,28050,0
|
|
20231024,165900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,165800,167880837650,28050,28050,28050,28050,0
|
|
20231024,165700,167880837650,28050,28050,28050,28050,0
|
|
20231024,165600,167880837650,28050,28050,28050,28050,0
|
|
20231024,165500,167880837650,28050,28050,28050,28050,0
|
|
20231024,165400,167880837650,28050,28050,28050,28050,0
|
|
20231024,165300,167880837650,28050,28050,28050,28050,0
|
|
20231024,165200,167880837650,28050,28050,28050,28050,0
|
|
20231024,165100,167880837650,28050,28050,28050,28050,0
|
|
20231024,165000,167880837650,28050,28050,28050,28050,0
|
|
20231024,164900,167880837650,28050,28050,28050,28050,0
|
|
20231024,164800,167880837650,28050,28050,28050,28050,0
|
|
20231024,164700,167880837650,28050,28050,28050,28050,0
|
|
20231024,164600,167880837650,28050,28050,28050,28050,0
|
|
20231024,164500,167880837650,28050,28050,28050,28050,0
|
|
20231024,164400,167880837650,28050,28050,28050,28050,0
|
|
20231024,164300,167880837650,28050,28050,28050,28050,0
|
|
20231024,164200,167880837650,28050,28050,28050,28050,0
|
|
20231024,164100,167880837650,28050,28050,28050,28050,0
|
|
20231024,164000,167880837650,28050,28050,28050,28050,0
|
|
20231024,163900,167880837650,28050,28050,28050,28050,0
|
|
20231024,163800,167880837650,28050,28050,28050,28050,0
|
|
20231024,163700,167880837650,28050,28050,28050,28050,0
|
|
20231024,163600,167880837650,28050,28050,28050,28050,0
|
|
20231024,163500,167880837650,28050,28050,28050,28050,0
|
|
20231024,163400,167880837650,28050,28050,28050,28050,0
|
|
20231024,163300,167880837650,28050,28050,28050,28050,0
|
|
20231024,163200,167880837650,28050,28050,28050,28050,0
|
|
20231024,163100,167880837650,28050,28050,28050,28050,0
|
|
20231024,163000,167880837650,28050,28050,28050,28050,0
|
|
20231024,162900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,162800,167880837650,28050,28050,28050,28050,0
|
|
20231024,162700,167880837650,28050,28050,28050,28050,0
|
|
20231024,162600,167880837650,28050,28050,28050,28050,0
|
|
20231024,162500,167880837650,28050,28050,28050,28050,0
|
|
20231024,162400,167880837650,28050,28050,28050,28050,0
|
|
20231024,162300,167880837650,28050,28050,28050,28050,0
|
|
20231024,162200,167880837650,28050,28050,28050,28050,0
|
|
20231024,162100,167880837650,28050,28050,28050,28050,0
|
|
20231024,162000,167880837650,28050,28050,28050,28050,0
|
|
20231024,161900,167880837650,28050,28050,28050,28050,0
|
|
20231024,161800,167880837650,28050,28050,28050,28050,0
|
|
20231024,161700,167880837650,28050,28050,28050,28050,0
|
|
20231024,161600,167880837650,28050,28050,28050,28050,0
|
|
20231024,161500,167880837650,28050,28050,28050,28050,0
|
|
20231024,161400,167880837650,28050,28050,28050,28050,0
|
|
20231024,161300,167880837650,28050,28050,28050,28050,0
|
|
20231024,161200,167880837650,28050,28050,28050,28050,0
|
|
20231024,161100,167880837650,28050,28050,28050,28050,0
|
|
20231024,161000,167880837650,28050,28050,28050,28050,0
|
|
20231024,160900,167880837650,28050,28050,28050,28050,0
|
|
20231024,160800,167880837650,28050,28050,28050,28050,0
|
|
20231024,160700,167880837650,28050,28050,28050,28050,0
|
|
20231024,160600,167880837650,28050,28050,28050,28050,0
|
|
20231024,160500,167880837650,28050,28050,28050,28050,0
|
|
20231024,160400,167880837650,28050,28050,28050,28050,0
|
|
20231024,160300,167880837650,28050,28050,28050,28050,0
|
|
20231024,160200,167880837650,28050,28050,28050,28050,0
|
|
20231024,160100,167880837650,28050,28050,28050,28050,0
|
|
20231024,160000,167880837650,28050,28050,28050,28050,0
|
|
20231024,155900,167880837650,28050,28050,28050,28050,142822
|
|
20231024,155800,167880837650,28050,28050,28050,28050,0
|
|
20231024,155700,167880837650,28050,28050,28050,28050,0
|
|
20231024,155600,167880837650,28050,28050,28050,28050,0
|
|
20231024,155500,167880837650,28050,28050,28050,28050,0
|
|
20231024,155400,167880837650,28050,28050,28050,28050,0
|
|
20231024,155300,167880837650,28050,28050,28050,28050,0
|
|
20231024,155200,167880837650,28050,28050,28050,28050,0
|
|
20231024,155100,167880837650,28050,28050,28050,28050,0
|
|
20231024,155000,167880837650,28050,28050,28050,28050,0
|
|
20231024,154900,167880837650,28050,28050,28050,28050,0
|
|
20231024,154800,167880837650,28050,28050,28050,28050,0
|
|
20231024,154700,167880837650,28050,28050,28050,28050,0
|
|
20231024,154600,167880837650,28050,28050,28050,28050,0
|
|
20231024,154500,167880837650,28050,28050,28050,28050,0
|
|
20231024,154400,167880837650,28050,28050,28050,28050,0
|
|
20231024,154300,167880837650,28050,28050,28050,28050,0
|
|
20231024,154200,167880837650,28050,28050,28050,28050,0
|
|
20231024,154100,167880837650,28050,28050,28050,28050,0
|
|
20231024,154000,167880837650,28050,28050,28050,28050,0
|
|
20231024,153900,167880837650,28050,28050,28050,28050,0
|
|
20231024,153800,167880837650,28050,28050,28050,28050,0
|
|
20231024,153700,167880837650,28050,28050,28050,28050,0
|
|
20231024,153600,167880837650,28050,28050,28050,28050,0
|
|
20231024,153500,167880837650,28050,28050,28050,28050,0
|
|
20231024,153400,167880837650,28050,28050,28050,28050,0
|
|
20231024,153300,167880837650,28050,28050,28050,28050,0
|
|
20231024,153200,167880837650,28050,28050,28050,28050,0
|
|
20231024,153100,167880837650,28050,28050,28050,28050,0
|
|
20231024,153000,167880837650,28050,28050,28050,28050,142822
|
|
20231024,152900,163874680550,28050,28050,28050,28050,0
|
|
20231024,152800,163874680550,28050,28050,28050,28050,0
|
|
20231024,152700,163874680550,28050,28050,28050,28050,0
|
|
20231024,152600,163874680550,28050,28050,28050,28050,0
|
|
20231024,152500,163874680550,28050,28050,28050,28050,0
|
|
20231024,152400,163874680550,28050,28050,28050,28050,0
|
|
20231024,152300,163874680550,28050,28050,28050,28050,0
|
|
20231024,152200,163874680550,28050,28050,28050,28050,0
|
|
20231024,152100,163874680550,28050,28050,28050,28050,0
|
|
20231024,152000,163874680550,28050,28050,28050,28050,0
|
|
20231024,151900,163874680550,28050,28000,28100,27950,51330
|
|
20231024,151800,162435719400,28000,27950,28000,27850,34606
|
|
20231024,151700,161469062050,27950,27800,27950,27800,25300
|
|
20231024,151600,160763329150,27800,27750,27850,27700,20760
|
|
20231024,151500,160186723200,27750,27750,27800,27700,16112
|
|
20231024,151400,159739681300,27700,27800,27850,27650,41248
|
|
20231024,151300,158595417400,27800,27800,27900,27800,12810
|
|
20231024,151200,158238736550,27800,27850,27900,27800,16625
|
|
20231024,151100,157776198950,27850,27900,27900,27850,15304
|
|
20231024,151000,157349816350,27850,27750,27900,27750,26044
|
|
20231024,150900,156624679250,27750,27900,27900,27750,44214
|
|
20231024,150800,155395235250,27850,27900,27950,27800,28696
|
|
20231024,150700,154595298450,27950,27950,28000,27900,27106
|
|
20231024,150600,153837759450,27950,27900,28150,27900,121492
|
|
20231024,150500,150433011150,27950,27900,27950,27850,22688
|
|
20231024,150400,149799688500,27900,27900,27950,27850,31743
|
|
20231024,150300,148914268250,27900,27650,27950,27600,111267
|
|
20231024,150200,145819240900,27650,27600,27650,27600,9816
|
|
20231024,150100,145547951200,27650,27500,27650,27500,38719
|
|
20231024,150000,144480168050,27500,27550,27550,27500,5445
|
|
20231024,145900,144330372050,27500,27500,27550,27450,7452
|
|
20231024,145800,144125363200,27500,27500,27550,27450,14615
|
|
20231024,145700,143723700250,27500,27450,27550,27400,25131
|
|
20231024,145600,143033115400,27400,27500,27550,27400,20575
|
|
20231024,145500,142468284800,27500,27500,27550,27450,14758
|
|
20231024,145400,142062284500,27450,27500,27550,27450,14533
|
|
20231024,145300,141662538050,27550,27600,27650,27500,42962
|
|
20231024,145200,140477505850,27600,27600,27600,27600,0
|
|
20231024,145100,140477505850,27600,27600,27600,27600,0
|
|
20231024,145000,140477505850,27600,27600,27600,27550,28851
|
|
20231024,144900,139681407100,27550,27600,27600,27550,13822
|
|
20231024,144800,139300148250,27600,27450,27600,27400,27165
|
|
20231024,144700,138552467200,27450,27450,27500,27400,11837
|
|
20231024,144600,138227554750,27450,27450,27450,27350,7827
|
|
20231024,144500,138012994350,27450,27400,27500,27350,12664
|
|
20231024,144400,137665727150,27350,27400,27450,27350,15080
|
|
20231024,144300,137252489250,27400,27450,27550,27400,19618
|
|
20231024,144200,136714033050,27500,27450,27550,27450,21738
|
|
20231024,144100,136115940300,27500,27550,27600,27450,13257
|
|
20231024,144000,135750840650,27550,27450,27600,27400,37880
|
|
20231024,143900,134708271450,27500,27350,27500,27250,42301
|
|
20231024,143800,133549149500,27350,27450,27450,27300,18692
|
|
20231024,143700,133037539950,27450,27550,27550,27400,38337
|
|
20231024,143600,131983458300,27500,27450,27550,27400,41339
|
|
20231024,143500,130847089500,27450,27400,27500,27400,29565
|
|
20231024,143400,130035537650,27450,27300,27450,27250,19757
|
|
20231024,143300,129494880600,27300,27450,27450,27250,20400
|
|
20231024,143200,128936731200,27450,27350,27450,27300,33499
|
|
20231024,143100,128019087050,27350,27300,27450,27300,38349
|
|
20231024,143000,126969391300,27350,27150,27400,27100,92944
|
|
20231024,142900,124434373900,27150,27100,27150,27050,9071
|
|
20231024,142800,124188328650,27100,27100,27100,27000,10268
|
|
20231024,142700,123910411150,27100,27100,27100,27050,15784
|
|
20231024,142600,123482721400,27100,26900,27100,26900,18385
|
|
20231024,142500,122985744900,26950,26950,26950,26900,2920
|
|
20231024,142400,122907129200,26950,26950,27000,26900,2829
|
|
20231024,142300,122830879250,26950,27000,27000,26900,7666
|
|
20231024,142200,122624125150,26950,26950,27000,26950,5805
|
|
20231024,142100,122467496150,26950,26900,27000,26900,6895
|
|
20231024,142000,122281615750,26900,27000,27000,26900,14768
|
|
20231024,141900,121883548950,27000,27000,27050,26950,18485
|
|
20231024,141800,121384071200,26950,27000,27000,26900,9491
|
|
20231024,141700,121128261550,27000,27100,27100,26950,21902
|
|
20231024,141600,120536991150,27100,27000,27100,26900,38722
|
|
20231024,141500,119491331150,27000,26900,27000,26900,10016
|
|
20231024,141400,119221438900,26900,26900,26950,26900,4862
|
|
20231024,141300,119090593150,26900,26900,26950,26900,5364
|
|
20231024,141200,118946126650,26950,26950,26950,26800,21075
|
|
20231024,141100,118379538750,26950,27000,27000,26900,8652
|
|
20231024,141000,118146468900,27000,27000,27000,26950,8686
|
|
20231024,140900,117912156900,27000,26850,27000,26850,24083
|
|
20231024,140800,117263300650,26850,26850,26900,26850,7958
|
|
20231024,140700,117049524850,26850,26850,26900,26800,6237
|
|
20231024,140600,116882029050,26900,26800,26900,26800,7702
|
|
20231024,140500,116675080000,26800,26800,26900,26800,6711
|
|
20231024,140400,116494916700,26850,26950,26950,26800,7694
|
|
20231024,140300,116288152950,26950,26850,26950,26800,26970
|
|
20231024,140200,115564203050,26850,26950,26950,26800,22690
|
|
20231024,140100,114954305350,26950,26900,26950,26850,11412
|
|
20231024,140000,114647077450,26900,26900,27000,26850,37045
|
|
20231024,135900,113649156550,26950,26750,26950,26750,61494
|
|
20231024,135800,111997686400,26750,26750,26800,26750,11634
|
|
20231024,135700,111686325900,26750,26750,26800,26700,31336
|
|
20231024,135600,110847715200,26750,26650,26750,26650,14491
|
|
20231024,135500,110460810900,26700,26600,26700,26600,5607
|
|
20231024,135400,110311403600,26650,26650,26700,26550,11003
|
|
20231024,135300,110018210250,26650,26650,26700,26550,8195
|
|
20231024,135200,109799924700,26650,26700,26700,26600,11633
|
|
20231024,135100,109489838250,26700,26700,26750,26650,16905
|
|
20231024,135000,109038422350,26650,26650,26700,26600,19848
|
|
20231024,134900,108508748200,26650,26600,26700,26600,15252
|
|
20231024,134800,108102158450,26600,26450,26700,26450,81421
|
|
20231024,134700,105938814900,26450,26350,26450,26350,14041
|
|
20231024,134600,105567980400,26400,26400,26400,26350,2251
|
|
20231024,134500,105508570100,26350,26350,26400,26350,1034
|
|
20231024,134400,105481309950,26400,26300,26400,26300,6253
|
|
20231024,134300,105316518900,26300,26300,26350,26300,5432
|
|
20231024,134200,105173620450,26300,26300,26350,26300,8666
|
|
20231024,134100,104945653000,26300,26350,26350,26300,4425
|
|
20231024,134000,104829267800,26350,26400,26400,26300,1833
|
|
20231024,133900,104780965750,26400,26400,26400,26300,7391
|
|
20231024,133800,104586162400,26400,26350,26400,26350,2474
|
|
20231024,133700,104520932650,26400,26350,26400,26350,2972
|
|
20231024,133600,104442606500,26350,26400,26400,26350,2017
|
|
20231024,133500,104389416300,26350,26300,26400,26300,5629
|
|
20231024,133400,104241072600,26300,26300,26350,26300,2660
|
|
20231024,133300,104171033250,26350,26350,26350,26300,797
|
|
20231024,133200,104150046250,26300,26350,26350,26300,2266
|
|
20231024,133100,104090386100,26300,26350,26350,26300,8728
|
|
20231024,133000,103860650650,26400,26350,26400,26350,819
|
|
20231024,132900,103839036200,26400,26350,26400,26300,6042
|
|
20231024,132800,103679883450,26400,26350,26400,26350,2640
|
|
20231024,132700,103610307100,26400,26400,26400,26350,1204
|
|
20231024,132600,103578532800,26400,26350,26400,26350,2503
|
|
20231024,132500,103512550700,26350,26350,26400,26350,2616
|
|
20231024,132400,103443573950,26400,26350,26400,26350,789
|
|
20231024,132300,103422771150,26400,26400,26400,26350,3289
|
|
20231024,132200,103335948500,26400,26400,26450,26400,3452
|
|
20231024,132100,103244672500,26400,26450,26450,26400,2734
|
|
20231024,132000,103172373150,26400,26400,26450,26400,891
|
|
20231024,131900,103148835150,26450,26400,26450,26350,6168
|
|
20231024,131800,102985930050,26350,26350,26400,26350,1176
|
|
20231024,131700,102954908750,26350,26350,26400,26350,3314
|
|
20231024,131600,102867505000,26350,26350,26400,26300,5163
|
|
20231024,131500,102731441650,26400,26400,26400,26350,3631
|
|
20231024,131400,102635624450,26350,26400,26400,26350,1452
|
|
20231024,131300,102597327150,26350,26400,26400,26350,1677
|
|
20231024,131200,102553074150,26400,26300,26400,26250,6676
|
|
20231024,131100,102377389050,26250,26250,26300,26250,1001
|
|
20231024,131000,102351094200,26250,26250,26300,26250,5697
|
|
20231024,130900,102201522850,26250,26250,26300,26250,2695
|
|
20231024,130800,102130716050,26250,26300,26350,26250,5293
|
|
20231024,130700,101991537000,26300,26450,26500,26250,15599
|
|
20231024,130600,101580474200,26450,26500,26500,26450,1934
|
|
20231024,130500,101529232250,26500,26600,26600,26450,12013
|
|
20231024,130400,101210417550,26550,26500,26600,26500,28604
|
|
20231024,130300,100450152650,26550,26500,26550,26500,7693
|
|
20231024,130200,100246233150,26500,26500,26500,26450,3483
|
|
20231024,130100,100153977200,26500,26500,26500,26450,1257
|
|
20231024,130000,100120680850,26500,26400,26500,26400,5411
|
|
20231024,125900,99977507800,26400,26400,26450,26350,2723
|
|
20231024,125800,99905624000,26400,26400,26400,26350,1868
|
|
20231024,125700,99856359350,26350,26350,26400,26350,2346
|
|
20231024,125600,99794505200,26350,26350,26400,26300,2736
|
|
20231024,125500,99722399750,26400,26400,26400,26350,5358
|
|
20231024,125400,99581165800,26350,26400,26400,26250,14342
|
|
20231024,125300,99203390050,26400,26400,26450,26400,4960
|
|
20231024,125200,99072405000,26400,26400,26450,26400,2096
|
|
20231024,125100,99016996150,26450,26450,26500,26400,6297
|
|
20231024,125000,98850532100,26450,26500,26550,26450,4107
|
|
20231024,124900,98741707950,26500,26500,26550,26450,14619
|
|
20231024,124800,98354228800,26500,26450,26500,26450,2166
|
|
20231024,124700,98296879000,26450,26450,26500,26400,5444
|
|
20231024,124600,98152849300,26400,26450,26450,26400,1053
|
|
20231024,124500,98125004150,26400,26400,26450,26350,7233
|
|
20231024,124400,97934014000,26350,26400,26400,26350,2184
|
|
20231024,124300,97876415300,26400,26400,26450,26350,2937
|
|
20231024,124200,97798857200,26450,26450,26500,26400,4086
|
|
20231024,124100,97690800400,26450,26500,26500,26450,7289
|
|
20231024,124000,97497927800,26500,26450,26500,26450,3655
|
|
20231024,123900,97401144550,26500,26400,26500,26400,20553
|
|
20231024,123800,96857711800,26400,26350,26400,26350,1320
|
|
20231024,123700,96822876650,26400,26350,26400,26300,5640
|
|
20231024,123600,96674255200,26300,26350,26350,26300,3437
|
|
20231024,123500,96583787650,26350,26350,26350,26300,2217
|
|
20231024,123400,96525443100,26350,26300,26350,26300,880
|
|
20231024,123300,96502274300,26350,26350,26350,26300,1318
|
|
20231024,123200,96467599850,26350,26300,26350,26300,804
|
|
20231024,123100,96446429100,26300,26300,26350,26300,2794
|
|
20231024,123000,96372918400,26300,26350,26350,26300,782
|
|
20231024,122900,96352319550,26300,26300,26350,26250,5864
|
|
20231024,122800,96198132350,26250,26300,26300,26200,3401
|
|
20231024,122700,96108849650,26300,26300,26300,26250,2792
|
|
20231024,122600,96035429800,26300,26350,26350,26300,2086
|
|
20231024,122500,95980538850,26350,26350,26350,26300,1347
|
|
20231024,122400,95945063600,26350,26350,26350,26300,3032
|
|
20231024,122300,95865285600,26350,26300,26350,26300,6636
|
|
20231024,122200,95690645550,26300,26300,26300,26250,909
|
|
20231024,122100,95666750200,26300,26300,26300,26250,1612
|
|
20231024,122000,95624377500,26300,26250,26300,26250,1369
|
|
20231024,121900,95588388800,26250,26200,26300,26200,2628
|
|
20231024,121800,95519382050,26200,26250,26250,26200,910
|
|
20231024,121700,95495508450,26200,26250,26250,26200,1095
|
|
20231024,121600,95466783950,26200,26200,26250,26200,1604
|
|
20231024,121500,95424738750,26200,26200,26250,26150,1506
|
|
20231024,121400,95385312550,26150,26250,26250,26150,2640
|
|
20231024,121300,95316170900,26250,26200,26250,26200,1594
|
|
20231024,121200,95274378550,26250,26250,26250,26200,1754
|
|
20231024,121100,95228385400,26250,26300,26300,26200,4901
|
|
20231024,121000,95099648300,26300,26250,26300,26250,2112
|
|
20231024,120900,95044150300,26250,26300,26300,26250,1884
|
|
20231024,120800,94994628300,26300,26250,26300,26250,1708
|
|
20231024,120700,94949712150,26250,26300,26300,26250,742
|
|
20231024,120600,94930205450,26300,26250,26300,26200,2055
|
|
20231024,120500,94876247050,26250,26250,26250,26200,1966
|
|
20231024,120400,94824660100,26250,26200,26250,26150,2277
|
|
20231024,120300,94765026200,26200,26100,26200,26100,907
|
|
20231024,120200,94741294200,26150,26100,26150,26100,2102
|
|
20231024,120100,94686368700,26150,26150,26150,26100,1252
|
|
20231024,120000,94653657700,26150,26100,26150,26100,1187
|
|
20231024,115900,94622634650,26150,26150,26200,26100,3678
|
|
20231024,115800,94526481050,26100,26150,26200,26100,3439
|
|
20231024,115700,94436535600,26200,26150,26200,26150,1690
|
|
20231024,115600,94392312750,26150,26200,26250,26150,3852
|
|
20231024,115500,94291383000,26250,26300,26300,26200,1688
|
|
20231024,115400,94247098400,26300,26250,26300,26250,4153
|
|
20231024,115300,94138053550,26300,26300,26300,26250,3870
|
|
20231024,115200,94036347850,26300,26300,26300,26250,4690
|
|
20231024,115100,93913010100,26300,26300,26300,26250,2015
|
|
20231024,115000,93860031600,26300,26300,26300,26250,3348
|
|
20231024,114900,93772044950,26300,26200,26300,26200,2939
|
|
20231024,114800,93694856900,26200,26250,26250,26200,1364
|
|
20231024,114700,93659072500,26250,26200,26250,26200,2038
|
|
20231024,114600,93605583800,26200,26250,26250,26200,2482
|
|
20231024,114500,93540522050,26250,26250,26300,26200,3896
|
|
20231024,114400,93438256900,26250,26250,26250,26200,843
|
|
20231024,114300,93416135100,26200,26200,26250,26150,3813
|
|
20231024,114200,93316132650,26200,26200,26200,26150,1078
|
|
20231024,114100,93287900900,26150,26150,26200,26150,627
|
|
20231024,114000,93271485250,26150,26200,26200,26150,1384
|
|
20231024,113900,93235245150,26200,26150,26200,26100,4620
|
|
20231024,113800,93114444550,26150,26100,26150,26100,2747
|
|
20231024,113700,93042665300,26100,26150,26200,26100,6986
|
|
20231024,113600,92860065150,26150,26150,26200,26100,7900
|
|
20231024,113500,92653540450,26150,26350,26400,26150,10094
|
|
20231024,113400,92388578600,26350,26350,26350,26300,10113
|
|
20231024,113300,92122107100,26350,26300,26350,26300,6274
|
|
20231024,113200,91956836550,26350,26350,26350,26300,5578
|
|
20231024,113100,91809949900,26350,26400,26400,26350,3716
|
|
20231024,113000,91711952800,26400,26350,26400,26300,18762
|
|
20231024,112900,91217224250,26300,26350,26350,26300,3718
|
|
20231024,112800,91119350150,26350,26350,26350,26300,2803
|
|
20231024,112700,91045541600,26350,26300,26350,26300,1805
|
|
20231024,112600,90998020300,26300,26300,26350,26200,17068
|
|
20231024,112500,90549195500,26300,26300,26300,26250,2336
|
|
20231024,112400,90487824900,26300,26350,26350,26250,6307
|
|
20231024,112300,90321962150,26350,26350,26350,26300,5275
|
|
20231024,112200,90183124150,26350,26350,26350,26300,5035
|
|
20231024,112100,90050630350,26300,26300,26350,26250,9344
|
|
20231024,112000,89804616900,26300,26300,26300,26250,4745
|
|
20231024,111900,89679913850,26350,26250,26350,26250,8673
|
|
20231024,111800,89451845550,26250,26250,26300,26200,3726
|
|
20231024,111700,89354004500,26250,26100,26250,26100,7633
|
|
20231024,111600,89154217750,26150,26150,26150,26100,11161
|
|
20231024,111500,88862740450,26100,26150,26150,26100,2001
|
|
20231024,111400,88810445650,26150,26250,26250,26150,5440
|
|
20231024,111300,88668041650,26200,26250,26250,26200,4143
|
|
20231024,111200,88559372550,26250,26250,26250,26200,3064
|
|
20231024,111100,88479010350,26300,26250,26300,26200,7988
|
|
20231024,111000,88269390600,26250,26300,26300,26250,5628
|
|
20231024,110900,88121498800,26300,26250,26300,26200,14443
|
|
20231024,110800,87742340250,26250,26250,26250,26200,2865
|
|
20231024,110700,87667221500,26200,26250,26250,26200,5311
|
|
20231024,110600,87528037250,26250,26250,26250,26200,7225
|
|
20231024,110500,87338596650,26200,26300,26300,26200,7494
|
|
20231024,110400,87141738250,26250,26250,26300,26250,4886
|
|
20231024,110300,87013360250,26300,26350,26350,26250,10977
|
|
20231024,110200,86724695800,26300,26300,26400,26300,12127
|
|
20231024,110100,86405215100,26350,26400,26400,26250,27691
|
|
20231024,110000,85676463900,26400,26350,26400,26300,10902
|
|
20231024,105900,85389114850,26300,26200,26350,26200,54613
|
|
20231024,105800,83954460700,26200,26150,26200,26100,5082
|
|
20231024,105700,83821486650,26150,26150,26150,26100,5663
|
|
20231024,105600,83673481650,26150,26000,26150,26000,5184
|
|
20231024,105500,83538339200,26000,26000,26100,26000,3506
|
|
20231024,105400,83447078500,26050,26000,26050,26000,1456
|
|
20231024,105300,83409169300,26050,26050,26050,26000,9772
|
|
20231024,105200,83154785500,26100,26050,26100,26050,3826
|
|
20231024,105100,83054992550,26050,26200,26200,26050,14931
|
|
20231024,105000,82664990850,26200,26150,26200,26100,6561
|
|
20231024,104900,82493299300,26150,26100,26150,26050,18960
|
|
20231024,104800,81998011050,26100,26100,26100,26000,8723
|
|
20231024,104700,81770587100,26050,26000,26100,26000,11994
|
|
20231024,104600,81458207150,26000,26000,26000,25900,3674
|
|
20231024,104500,81362860100,25950,25800,26000,25800,11348
|
|
20231024,104400,81069177650,25800,25850,25900,25800,18419
|
|
20231024,104300,80593409650,25850,25900,25900,25850,8722
|
|
20231024,104200,80367847350,25850,26100,26100,25850,22311
|
|
20231024,104100,79788840950,26100,26150,26200,26050,21119
|
|
20231024,104000,79237263050,26150,26000,26150,25950,16708
|
|
20231024,103900,78801912750,26000,25850,26000,25850,10445
|
|
20231024,103800,78530964400,25900,25950,26000,25850,17136
|
|
20231024,103700,78086998350,25950,26050,26050,25950,14314
|
|
20231024,103600,77714937200,26050,25950,26150,25950,26191
|
|
20231024,103500,77032980700,25950,26000,26050,25950,12817
|
|
20231024,103400,76700190650,26000,25950,26000,25950,13983
|
|
20231024,103300,76337055600,26000,26050,26050,26000,8057
|
|
20231024,103200,76127485400,26050,26000,26100,26000,10539
|
|
20231024,103100,75852996750,26000,26050,26050,25900,32644
|
|
20231024,103000,75004991650,26050,26100,26150,26050,10242
|
|
20231024,102900,74737991800,26100,26150,26200,26100,7032
|
|
20231024,102800,74554058450,26150,26100,26250,26100,14274
|
|
20231024,102700,74180346850,26150,26200,26200,26050,10893
|
|
20231024,102600,73895883850,26150,26200,26250,26150,10243
|
|
20231024,102500,73627487250,26150,26100,26250,26100,14230
|
|
20231024,102400,73254887950,26100,26100,26200,26050,10762
|
|
20231024,102300,72973679950,26050,26100,26150,26000,14203
|
|
20231024,102200,72603476850,26100,26000,26200,26000,16807
|
|
20231024,102100,72164976250,26050,26100,26150,26000,43024
|
|
20231024,102000,71043178200,26100,26300,26300,26100,27442
|
|
20231024,101900,70325153900,26250,26250,26400,26200,17924
|
|
20231024,101800,69853435450,26250,26200,26300,26200,7894
|
|
20231024,101700,69646251600,26250,26250,26250,26200,10534
|
|
20231024,101600,69370213350,26200,26200,26400,26150,17394
|
|
20231024,101500,68913676000,26200,26450,26450,26200,39964
|
|
20231024,101400,67863509400,26450,26550,26550,26400,8154
|
|
20231024,101300,67647611450,26550,26450,26600,26450,18526
|
|
20231024,101200,67156091400,26450,26450,26500,26450,3920
|
|
20231024,101100,67052329250,26500,26400,26500,26400,8480
|
|
20231024,101000,66828261550,26400,26350,26450,26350,14197
|
|
20231024,100900,66453124250,26350,26350,26400,26300,7911
|
|
20231024,100800,66244617750,26350,26500,26550,26350,13284
|
|
20231024,100700,65893064250,26550,26450,26600,26450,14843
|
|
20231024,100600,65499184200,26450,26400,26500,26300,11477
|
|
20231024,100500,65196272250,26400,26500,26500,26350,13050
|
|
20231024,100400,64851567900,26500,26650,26700,26500,20263
|
|
20231024,100300,64312264550,26650,26500,26650,26450,22428
|
|
20231024,100200,63716169150,26500,26350,26550,26350,17563
|
|
20231024,100100,63251738200,26350,26350,26400,26300,17930
|
|
20231024,100000,62779735450,26300,26450,26450,26300,18081
|
|
20231024,095900,62302624550,26400,26550,26600,26400,19018
|
|
20231024,095800,61798816200,26500,26650,26800,26500,49972
|
|
20231024,095700,60466420650,26650,26750,26750,26650,17315
|
|
20231024,095600,60004035000,26750,26650,26750,26650,36908
|
|
20231024,095500,59017827550,26700,26600,26700,26550,32762
|
|
20231024,095400,58145393600,26650,26700,26700,26600,24144
|
|
20231024,095300,57501859450,26650,26700,26750,26550,47197
|
|
20231024,095200,56243438250,26700,26650,26700,26550,64231
|
|
20231024,095100,54531662550,26650,26400,26650,26350,80017
|
|
20231024,095000,52408449100,26400,26350,26450,26350,22468
|
|
20231024,094900,51814858300,26400,26550,26600,26350,52663
|
|
20231024,094800,50419689800,26500,26400,26600,26300,66138
|
|
20231024,094700,48666951700,26400,26300,26500,26300,38582
|
|
20231024,094600,47647974050,26300,26300,26350,26250,10471
|
|
20231024,094500,47372517750,26300,26350,26400,26250,29861
|
|
20231024,094400,46586162350,26350,26100,26350,26100,21863
|
|
20231024,094300,46012874850,26100,26000,26150,26000,12678
|
|
20231024,094200,45682175550,26050,25950,26150,25900,23051
|
|
20231024,094100,45081826000,25950,26000,26050,25900,16376
|
|
20231024,094000,44656690100,26000,26100,26150,26000,15226
|
|
20231024,093900,44259404450,26100,26100,26150,26100,4800
|
|
20231024,093800,44133945300,26150,26050,26150,26050,11464
|
|
20231024,093700,43834677500,26050,26200,26200,25950,36560
|
|
20231024,093600,42881793600,26200,26100,26200,26100,14080
|
|
20231024,093500,42513530250,26150,26500,26500,26100,37372
|
|
20231024,093400,41531385950,26500,26150,26550,26150,111317
|
|
20231024,093300,38592432650,26150,26150,26250,26150,7137
|
|
20231024,093200,38405453050,26200,26000,26250,26000,25561
|
|
20231024,093100,37736326500,26000,26150,26150,25950,30813
|
|
20231024,093000,36934751850,26100,26150,26200,26100,17406
|
|
20231024,092900,36479698650,26200,26250,26300,26150,15670
|
|
20231024,092800,36068553600,26250,26150,26300,26150,27524
|
|
20231024,092700,35346532850,26150,26200,26250,26150,18455
|
|
20231024,092600,34863268450,26200,26100,26250,26050,23764
|
|
20231024,092500,34241722600,26150,26150,26200,26100,21997
|
|
20231024,092400,33666639500,26200,26300,26400,26150,58423
|
|
20231024,092300,32129319750,26250,26300,26300,26150,38341
|
|
20231024,092200,31122760550,26300,26200,26300,26050,40225
|
|
20231024,092100,30069871850,26200,26200,26350,26050,90245
|
|
20231024,092000,27704409100,26150,25900,26200,25850,75073
|
|
20231024,091900,25749840400,25900,25800,25900,25600,43800
|
|
20231024,091800,24621658950,25800,25700,25800,25600,48686
|
|
20231024,091700,23370940650,25700,25900,25950,25700,20391
|
|
20231024,091600,22844526500,25850,26000,26000,25850,25451
|
|
20231024,091500,22184763900,25950,25900,26000,25800,37852
|
|
20231024,091400,21205571000,25850,26000,26050,25800,70714
|
|
20231024,091300,19371196650,26000,26100,26100,25900,67547
|
|
20231024,091200,17615943750,26100,25950,26150,25900,64623
|
|
20231024,091100,15930977000,25950,25750,26050,25750,92601
|
|
20231024,091000,13530608850,25750,25650,25850,25600,38725
|
|
20231024,090900,12532713100,25700,25800,25850,25650,34634
|
|
20231024,090800,11640794200,25800,25450,25800,25450,86038
|
|
20231024,090700,9433582650,25500,25400,25500,25400,23631
|
|
20231024,090600,8831916450,25400,25550,25550,25350,17887
|
|
20231024,090500,8376620050,25550,25300,25550,25250,39927
|
|
20231024,090400,7361870550,25300,25350,25350,25250,12476
|
|
20231024,090300,7046330850,25300,25400,25450,25300,27413
|
|
20231024,090200,6350681400,25400,25400,25400,25200,32047
|
|
20231024,090100,5539701000,25350,25500,25550,25300,35363
|
|
20231024,090000,4640299900,25500,25100,25600,25050,182956
|