618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,191400,15436402200,29150,29150,29150,29150,0
|
|
20231025,191300,15436402200,29150,29150,29150,29150,0
|
|
20231025,191200,15436402200,29150,29150,29150,29150,0
|
|
20231025,191100,15436402200,29150,29150,29150,29150,0
|
|
20231025,191000,15436402200,29150,29150,29150,29150,0
|
|
20231025,190900,15436402200,29150,29150,29150,29150,0
|
|
20231025,190800,15436402200,29150,29150,29150,29150,0
|
|
20231025,190700,15436402200,29150,29150,29150,29150,0
|
|
20231025,190600,15436402200,29150,29150,29150,29150,0
|
|
20231025,190500,15436402200,29150,29150,29150,29150,0
|
|
20231025,190400,15436402200,29150,29150,29150,29150,0
|
|
20231025,190300,15436402200,29150,29150,29150,29150,0
|
|
20231025,190200,15436402200,29150,29150,29150,29150,0
|
|
20231025,190100,15436402200,29150,29150,29150,29150,0
|
|
20231025,190000,15436402200,29150,29150,29150,29150,0
|
|
20231025,185900,15436402200,29150,29150,29150,29150,0
|
|
20231025,185800,15436402200,29150,29150,29150,29150,0
|
|
20231025,185700,15436402200,29150,29150,29150,29150,0
|
|
20231025,185600,15436402200,29150,29150,29150,29150,0
|
|
20231025,185500,15436402200,29150,29150,29150,29150,0
|
|
20231025,185400,15436402200,29150,29150,29150,29150,0
|
|
20231025,185300,15436402200,29150,29150,29150,29150,0
|
|
20231025,185200,15436402200,29150,29150,29150,29150,0
|
|
20231025,185100,15436402200,29150,29150,29150,29150,0
|
|
20231025,185000,15436402200,29150,29150,29150,29150,0
|
|
20231025,184900,15436402200,29150,29150,29150,29150,0
|
|
20231025,184800,15436402200,29150,29150,29150,29150,0
|
|
20231025,184700,15436402200,29150,29150,29150,29150,0
|
|
20231025,184600,15436402200,29150,29150,29150,29150,0
|
|
20231025,184500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,184400,15436402200,29150,29150,29150,29150,0
|
|
20231025,184300,15436402200,29150,29150,29150,29150,0
|
|
20231025,184200,15436402200,29150,29150,29150,29150,0
|
|
20231025,184100,15436402200,29150,29150,29150,29150,0
|
|
20231025,184000,15436402200,29150,29150,29150,29150,0
|
|
20231025,183900,15436402200,29150,29150,29150,29150,0
|
|
20231025,183800,15436402200,29150,29150,29150,29150,0
|
|
20231025,183700,15436402200,29150,29150,29150,29150,0
|
|
20231025,183600,15436402200,29150,29150,29150,29150,0
|
|
20231025,183500,15436402200,29150,29150,29150,29150,0
|
|
20231025,183400,15436402200,29150,29150,29150,29150,0
|
|
20231025,183300,15436402200,29150,29150,29150,29150,0
|
|
20231025,183200,15436402200,29150,29150,29150,29150,0
|
|
20231025,183100,15436402200,29150,29150,29150,29150,0
|
|
20231025,183000,15436402200,29150,29150,29150,29150,0
|
|
20231025,182900,15436402200,29150,29150,29150,29150,0
|
|
20231025,182800,15436402200,29150,29150,29150,29150,0
|
|
20231025,182700,15436402200,29150,29150,29150,29150,0
|
|
20231025,182600,15436402200,29150,29150,29150,29150,0
|
|
20231025,182500,15436402200,29150,29150,29150,29150,0
|
|
20231025,182400,15436402200,29150,29150,29150,29150,0
|
|
20231025,182300,15436402200,29150,29150,29150,29150,0
|
|
20231025,182200,15436402200,29150,29150,29150,29150,0
|
|
20231025,182100,15436402200,29150,29150,29150,29150,0
|
|
20231025,182000,15436402200,29150,29150,29150,29150,0
|
|
20231025,181900,15436402200,29150,29150,29150,29150,0
|
|
20231025,181800,15436402200,29150,29150,29150,29150,0
|
|
20231025,181700,15436402200,29150,29150,29150,29150,0
|
|
20231025,181600,15436402200,29150,29150,29150,29150,0
|
|
20231025,181500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,181400,15436402200,29150,29150,29150,29150,0
|
|
20231025,181300,15436402200,29150,29150,29150,29150,0
|
|
20231025,181200,15436402200,29150,29150,29150,29150,0
|
|
20231025,181100,15436402200,29150,29150,29150,29150,0
|
|
20231025,181000,15436402200,29150,29150,29150,29150,0
|
|
20231025,180900,15436402200,29150,29150,29150,29150,0
|
|
20231025,180800,15436402200,29150,29150,29150,29150,0
|
|
20231025,180700,15436402200,29150,29150,29150,29150,0
|
|
20231025,180600,15436402200,29150,29150,29150,29150,0
|
|
20231025,180500,15436402200,29150,29150,29150,29150,0
|
|
20231025,180400,15436402200,29150,29150,29150,29150,0
|
|
20231025,180300,15436402200,29150,29150,29150,29150,0
|
|
20231025,180200,15436402200,29150,29150,29150,29150,0
|
|
20231025,180100,15436402200,29150,29150,29150,29150,0
|
|
20231025,180000,15436402200,29150,29150,29150,29150,0
|
|
20231025,175900,15436402200,29150,29150,29150,29150,0
|
|
20231025,175800,15436402200,29150,29150,29150,29150,0
|
|
20231025,175700,15436402200,29150,29150,29150,29150,0
|
|
20231025,175600,15436402200,29150,29150,29150,29150,0
|
|
20231025,175500,15436402200,29150,29150,29150,29150,0
|
|
20231025,175400,15436402200,29150,29150,29150,29150,0
|
|
20231025,175300,15436402200,29150,29150,29150,29150,0
|
|
20231025,175200,15436402200,29150,29150,29150,29150,0
|
|
20231025,175100,15436402200,29150,29150,29150,29150,0
|
|
20231025,175000,15436402200,29150,29150,29150,29150,0
|
|
20231025,174900,15436402200,29150,29150,29150,29150,0
|
|
20231025,174800,15436402200,29150,29150,29150,29150,0
|
|
20231025,174700,15436402200,29150,29150,29150,29150,0
|
|
20231025,174600,15436402200,29150,29150,29150,29150,0
|
|
20231025,174500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,174400,15436402200,29150,29150,29150,29150,0
|
|
20231025,174300,15436402200,29150,29150,29150,29150,0
|
|
20231025,174200,15436402200,29150,29150,29150,29150,0
|
|
20231025,174100,15436402200,29150,29150,29150,29150,0
|
|
20231025,174000,15436402200,29150,29150,29150,29150,0
|
|
20231025,173900,15436402200,29150,29150,29150,29150,0
|
|
20231025,173800,15436402200,29150,29150,29150,29150,0
|
|
20231025,173700,15436402200,29150,29150,29150,29150,0
|
|
20231025,173600,15436402200,29150,29150,29150,29150,0
|
|
20231025,173500,15436402200,29150,29150,29150,29150,0
|
|
20231025,173400,15436402200,29150,29150,29150,29150,0
|
|
20231025,173300,15436402200,29150,29150,29150,29150,0
|
|
20231025,173200,15436402200,29150,29150,29150,29150,0
|
|
20231025,173100,15436402200,29150,29150,29150,29150,0
|
|
20231025,173000,15436402200,29150,29150,29150,29150,0
|
|
20231025,172900,15436402200,29150,29150,29150,29150,0
|
|
20231025,172800,15436402200,29150,29150,29150,29150,0
|
|
20231025,172700,15436402200,29150,29150,29150,29150,0
|
|
20231025,172600,15436402200,29150,29150,29150,29150,0
|
|
20231025,172500,15436402200,29150,29150,29150,29150,0
|
|
20231025,172400,15436402200,29150,29150,29150,29150,0
|
|
20231025,172300,15436402200,29150,29150,29150,29150,0
|
|
20231025,172200,15436402200,29150,29150,29150,29150,0
|
|
20231025,172100,15436402200,29150,29150,29150,29150,0
|
|
20231025,172000,15436402200,29150,29150,29150,29150,0
|
|
20231025,171900,15436402200,29150,29150,29150,29150,0
|
|
20231025,171800,15436402200,29150,29150,29150,29150,0
|
|
20231025,171700,15436402200,29150,29150,29150,29150,0
|
|
20231025,171600,15436402200,29150,29150,29150,29150,0
|
|
20231025,171500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,171400,15436402200,29150,29150,29150,29150,0
|
|
20231025,171300,15436402200,29150,29150,29150,29150,0
|
|
20231025,171200,15436402200,29150,29150,29150,29150,0
|
|
20231025,171100,15436402200,29150,29150,29150,29150,0
|
|
20231025,171000,15436402200,29150,29150,29150,29150,0
|
|
20231025,170900,15436402200,29150,29150,29150,29150,0
|
|
20231025,170800,15436402200,29150,29150,29150,29150,0
|
|
20231025,170700,15436402200,29150,29150,29150,29150,0
|
|
20231025,170600,15436402200,29150,29150,29150,29150,0
|
|
20231025,170500,15436402200,29150,29150,29150,29150,0
|
|
20231025,170400,15436402200,29150,29150,29150,29150,0
|
|
20231025,170300,15436402200,29150,29150,29150,29150,0
|
|
20231025,170200,15436402200,29150,29150,29150,29150,0
|
|
20231025,170100,15436402200,29150,29150,29150,29150,0
|
|
20231025,170000,15436402200,29150,29150,29150,29150,0
|
|
20231025,165900,15436402200,29150,29150,29150,29150,0
|
|
20231025,165800,15436402200,29150,29150,29150,29150,0
|
|
20231025,165700,15436402200,29150,29150,29150,29150,0
|
|
20231025,165600,15436402200,29150,29150,29150,29150,0
|
|
20231025,165500,15436402200,29150,29150,29150,29150,0
|
|
20231025,165400,15436402200,29150,29150,29150,29150,0
|
|
20231025,165300,15436402200,29150,29150,29150,29150,0
|
|
20231025,165200,15436402200,29150,29150,29150,29150,0
|
|
20231025,165100,15436402200,29150,29150,29150,29150,0
|
|
20231025,165000,15436402200,29150,29150,29150,29150,0
|
|
20231025,164900,15436402200,29150,29150,29150,29150,0
|
|
20231025,164800,15436402200,29150,29150,29150,29150,0
|
|
20231025,164700,15436402200,29150,29150,29150,29150,0
|
|
20231025,164600,15436402200,29150,29150,29150,29150,0
|
|
20231025,164500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,164400,15436402200,29150,29150,29150,29150,0
|
|
20231025,164300,15436402200,29150,29150,29150,29150,0
|
|
20231025,164200,15436402200,29150,29150,29150,29150,0
|
|
20231025,164100,15436402200,29150,29150,29150,29150,0
|
|
20231025,164000,15436402200,29150,29150,29150,29150,0
|
|
20231025,163900,15436402200,29150,29150,29150,29150,0
|
|
20231025,163800,15436402200,29150,29150,29150,29150,0
|
|
20231025,163700,15436402200,29150,29150,29150,29150,0
|
|
20231025,163600,15436402200,29150,29150,29150,29150,0
|
|
20231025,163500,15436402200,29150,29150,29150,29150,0
|
|
20231025,163400,15436402200,29150,29150,29150,29150,0
|
|
20231025,163300,15436402200,29150,29150,29150,29150,0
|
|
20231025,163200,15436402200,29150,29150,29150,29150,0
|
|
20231025,163100,15436402200,29150,29150,29150,29150,0
|
|
20231025,163000,15436402200,29150,29150,29150,29150,0
|
|
20231025,162900,15436402200,29150,29150,29150,29150,0
|
|
20231025,162800,15436402200,29150,29150,29150,29150,0
|
|
20231025,162700,15436402200,29150,29150,29150,29150,0
|
|
20231025,162600,15436402200,29150,29150,29150,29150,0
|
|
20231025,162500,15436402200,29150,29150,29150,29150,0
|
|
20231025,162400,15436402200,29150,29150,29150,29150,0
|
|
20231025,162300,15436402200,29150,29150,29150,29150,0
|
|
20231025,162200,15436402200,29150,29150,29150,29150,0
|
|
20231025,162100,15436402200,29150,29150,29150,29150,0
|
|
20231025,162000,15436402200,29150,29150,29150,29150,0
|
|
20231025,161900,15436402200,29150,29150,29150,29150,0
|
|
20231025,161800,15436402200,29150,29150,29150,29150,0
|
|
20231025,161700,15436402200,29150,29150,29150,29150,0
|
|
20231025,161600,15436402200,29150,29150,29150,29150,0
|
|
20231025,161500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,161400,15436402200,29150,29150,29150,29150,0
|
|
20231025,161300,15436402200,29150,29150,29150,29150,0
|
|
20231025,161200,15436402200,29150,29150,29150,29150,0
|
|
20231025,161100,15436402200,29150,29150,29150,29150,0
|
|
20231025,161000,15436402200,29150,29150,29150,29150,0
|
|
20231025,160900,15436402200,29150,29150,29150,29150,0
|
|
20231025,160800,15436402200,29150,29150,29150,29150,0
|
|
20231025,160700,15436402200,29150,29150,29150,29150,0
|
|
20231025,160600,15436402200,29150,29150,29150,29150,0
|
|
20231025,160500,15436402200,29150,29150,29150,29150,0
|
|
20231025,160400,15436402200,29150,29150,29150,29150,0
|
|
20231025,160300,15436402200,29150,29150,29150,29150,0
|
|
20231025,160200,15436402200,29150,29150,29150,29150,0
|
|
20231025,160100,15436402200,29150,29150,29150,29150,0
|
|
20231025,160000,15436402200,29150,29150,29150,29150,0
|
|
20231025,155900,15436402200,29150,29150,29150,29150,0
|
|
20231025,155800,15436402200,29150,29150,29150,29150,0
|
|
20231025,155700,15436402200,29150,29150,29150,29150,0
|
|
20231025,155600,15436402200,29150,29150,29150,29150,0
|
|
20231025,155500,15436402200,29150,29150,29150,29150,0
|
|
20231025,155400,15436402200,29150,29150,29150,29150,0
|
|
20231025,155300,15436402200,29150,29150,29150,29150,0
|
|
20231025,155200,15436402200,29150,29150,29150,29150,0
|
|
20231025,155100,15436402200,29150,29150,29150,29150,0
|
|
20231025,155000,15436402200,29150,29150,29150,29150,0
|
|
20231025,154900,15436402200,29150,29150,29150,29150,0
|
|
20231025,154800,15436402200,29150,29150,29150,29150,0
|
|
20231025,154700,15436402200,29150,29150,29150,29150,0
|
|
20231025,154600,15436402200,29150,29150,29150,29150,0
|
|
20231025,154500,15436402200,29150,29150,29150,29150,4662
|
|
20231025,154400,15436402200,29150,29150,29150,29150,0
|
|
20231025,154300,15436402200,29150,29150,29150,29150,0
|
|
20231025,154200,15436402200,29150,29150,29150,29150,0
|
|
20231025,154100,15436402200,29150,29150,29150,29150,0
|
|
20231025,154000,15436402200,29150,29150,29150,29150,0
|
|
20231025,153900,15436402200,29150,29150,29150,29150,0
|
|
20231025,153800,15436402200,29150,29150,29150,29150,0
|
|
20231025,153700,15436402200,29150,29150,29150,29150,0
|
|
20231025,153600,15436402200,29150,29150,29150,29150,0
|
|
20231025,153500,15436402200,29150,29150,29150,29150,0
|
|
20231025,153400,15436402200,29150,29150,29150,29150,0
|
|
20231025,153300,15436402200,29150,29150,29150,29150,0
|
|
20231025,153200,15436402200,29150,29150,29150,29150,0
|
|
20231025,153100,15436402200,29150,29150,29150,29150,0
|
|
20231025,153000,15436402200,29150,29150,29150,29150,4662
|
|
20231025,152900,15300504900,29300,29300,29300,29300,0
|
|
20231025,152800,15300504900,29300,29300,29300,29300,0
|
|
20231025,152700,15300504900,29300,29300,29300,29300,0
|
|
20231025,152600,15300504900,29300,29300,29300,29300,0
|
|
20231025,152500,15300504900,29300,29300,29300,29300,0
|
|
20231025,152400,15300504900,29300,29300,29300,29300,0
|
|
20231025,152300,15300504900,29300,29300,29300,29300,0
|
|
20231025,152200,15300504900,29300,29300,29300,29300,0
|
|
20231025,152100,15300504900,29300,29300,29300,29300,0
|
|
20231025,152000,15300504900,29300,29300,29300,29300,0
|
|
20231025,151900,15300504900,29300,29250,29300,29250,418
|
|
20231025,151800,15288262900,29300,29250,29300,29250,361
|
|
20231025,151700,15277702650,29200,29300,29300,29200,999
|
|
20231025,151600,15248510050,29150,29300,29300,29150,2938
|
|
20231025,151500,15162691400,29250,29350,29350,29250,175
|
|
20231025,151400,15157561250,29350,29350,29350,29300,1587
|
|
20231025,151300,15111049400,29350,29400,29400,29300,2182
|
|
20231025,151200,15047052450,29350,29400,29400,29350,476
|
|
20231025,151100,15033065850,29350,29400,29400,29300,320
|
|
20231025,151000,15023664050,29400,29300,29400,29300,899
|
|
20231025,150900,14997294100,29300,29350,29400,29300,1637
|
|
20231025,150800,14949243250,29400,29350,29400,29350,580
|
|
20231025,150700,14932203250,29400,29400,29450,29350,795
|
|
20231025,150600,14908827250,29350,29350,29450,29350,945
|
|
20231025,150500,14881066250,29400,29450,29450,29350,1816
|
|
20231025,150400,14827727750,29450,29450,29450,29400,942
|
|
20231025,150300,14799999650,29450,29400,29450,29350,512
|
|
20231025,150200,14784946050,29400,29450,29450,29350,961
|
|
20231025,150100,14756713900,29450,29400,29450,29350,322
|
|
20231025,150000,14747248500,29400,29500,29500,29400,805
|
|
20231025,145900,14723548400,29500,29450,29500,29400,1165
|
|
20231025,145800,14689250500,29450,29500,29500,29350,758
|
|
20231025,145700,14666972200,29450,29450,29500,29350,667
|
|
20231025,145600,14647347300,29450,29400,29500,29350,734
|
|
20231025,145500,14625787450,29350,29450,29450,29350,370
|
|
20231025,145400,14614905550,29400,29450,29500,29300,1452
|
|
20231025,145300,14572245150,29450,29450,29500,29400,659
|
|
20231025,145200,14552844500,29450,29450,29500,29400,407
|
|
20231025,145100,14540859400,29400,29450,29450,29400,693
|
|
20231025,145000,14520471400,29450,29400,29450,29350,1000
|
|
20231025,144900,14491058400,29400,29400,29400,29350,600
|
|
20231025,144800,14473429850,29400,29400,29400,29300,592
|
|
20231025,144700,14456046500,29350,29400,29400,29350,903
|
|
20231025,144600,14429522950,29350,29400,29400,29300,466
|
|
20231025,144500,14415840200,29350,29400,29400,29300,550
|
|
20231025,144400,14399694100,29350,29400,29400,29350,364
|
|
20231025,144300,14389002100,29350,29400,29400,29300,581
|
|
20231025,144200,14371940600,29350,29400,29400,29350,650
|
|
20231025,144100,14352845750,29400,29450,29450,29350,354
|
|
20231025,144000,14342441000,29400,29400,29450,29350,698
|
|
20231025,143900,14321895850,29350,29400,29450,29300,527
|
|
20231025,143800,14306406250,29400,29500,29500,29400,445
|
|
20231025,143700,14293317600,29500,29450,29500,29400,736
|
|
20231025,143600,14271653650,29450,29350,29500,29300,517
|
|
20231025,143500,14256464950,29250,29350,29400,29250,456
|
|
20231025,143400,14243093600,29350,29300,29350,29250,1022
|
|
20231025,143300,14213153450,29300,29350,29350,29250,1497
|
|
20231025,143200,14169287800,29350,29350,29350,29300,785
|
|
20231025,143100,14146270100,29300,29400,29400,29300,1009
|
|
20231025,143000,14116694150,29350,29400,29400,29300,706
|
|
20231025,142900,14095971600,29350,29400,29450,29350,633
|
|
20231025,142800,14077361750,29400,29450,29500,29350,414
|
|
20231025,142700,14065185850,29500,29500,29500,29450,821
|
|
20231025,142600,14040988250,29500,29500,29600,29450,555
|
|
20231025,142500,14024613050,29500,29550,29600,29450,487
|
|
20231025,142400,14010252650,29550,29550,29550,29450,607
|
|
20231025,142300,13992340800,29550,29650,29650,29500,519
|
|
20231025,142200,13976998800,29600,29600,29650,29500,1015
|
|
20231025,142100,13947015950,29600,29700,29700,29550,927
|
|
20231025,142000,13919559400,29700,29650,29700,29600,618
|
|
20231025,141900,13901243000,29650,29550,29650,29500,579
|
|
20231025,141800,13884120050,29550,29550,29600,29500,607
|
|
20231025,141700,13866191350,29600,29550,29600,29500,504
|
|
20231025,141600,13851303200,29550,29600,29650,29500,479
|
|
20231025,141500,13837136400,29550,29700,29700,29550,1527
|
|
20231025,141400,13791921650,29650,29700,29700,29600,516
|
|
20231025,141300,13776627400,29600,29650,29700,29600,448
|
|
20231025,141200,13763354200,29600,29600,29650,29550,999
|
|
20231025,141100,13733764700,29600,29750,29750,29550,1411
|
|
20231025,141000,13691986600,29750,29650,29750,29650,2364
|
|
20231025,140900,13621791100,29650,29650,29700,29600,907
|
|
20231025,140800,13594884500,29650,29650,29700,29600,469
|
|
20231025,140700,13580981000,29650,29650,29700,29600,915
|
|
20231025,140600,13553851600,29600,29600,29650,29550,565
|
|
20231025,140500,13537136150,29600,29600,29650,29600,602
|
|
20231025,140400,13519308550,29650,29550,29650,29550,937
|
|
20231025,140300,13491584950,29600,29550,29600,29500,634
|
|
20231025,140200,13472838100,29600,29650,29650,29550,548
|
|
20231025,140100,13456624100,29600,29600,29650,29550,1615
|
|
20231025,140000,13408818600,29650,29600,29650,29600,430
|
|
20231025,135900,13396074300,29600,29600,29650,29550,488
|
|
20231025,135800,13381620450,29600,29600,29600,29550,1330
|
|
20231025,135700,13342261750,29550,29550,29550,29500,590
|
|
20231025,135600,13324832700,29550,29550,29550,29500,448
|
|
20231025,135500,13311596950,29500,29550,29600,29500,357
|
|
20231025,135400,13301045050,29550,29550,29550,29500,771
|
|
20231025,135300,13278287800,29550,29550,29600,29500,437
|
|
20231025,135200,13265369400,29550,29500,29600,29450,684
|
|
20231025,135100,13245169700,29500,29450,29550,29450,328
|
|
20231025,135000,13235492550,29500,29450,29500,29400,775
|
|
20231025,134900,13212669600,29500,29600,29600,29500,801
|
|
20231025,134800,13189002150,29600,29600,29650,29550,293
|
|
20231025,134700,13180329400,29650,29700,29700,29600,679
|
|
20231025,134600,13160197550,29700,29700,29700,29600,443
|
|
20231025,134500,13147058450,29650,29700,29750,29600,303
|
|
20231025,134400,13138066850,29650,29750,29750,29650,647
|
|
20231025,134300,13118861050,29750,29700,29800,29700,1071
|
|
20231025,134200,13087005300,29700,29800,29800,29700,2025
|
|
20231025,134100,13026772300,29800,29700,29800,29700,1163
|
|
20231025,134000,12992173450,29800,29750,29800,29750,1309
|
|
20231025,133900,12953200500,29750,29750,29800,29700,2460
|
|
20231025,133800,12880016950,29750,29750,29750,29700,1315
|
|
20231025,133700,12840926950,29700,29700,29700,29550,1858
|
|
20231025,133600,12785826750,29700,29700,29700,29650,694
|
|
20231025,133500,12765221350,29650,29650,29700,29600,1565
|
|
20231025,133400,12718798800,29650,29600,29650,29600,907
|
|
20231025,133300,12691925350,29650,29550,29650,29550,1144
|
|
20231025,133200,12658048850,29500,29600,29600,29500,2605
|
|
20231025,133100,12580988950,29550,29550,29600,29550,406
|
|
20231025,133000,12568983400,29500,29550,29550,29500,1566
|
|
20231025,132900,12522722450,29550,29400,29550,29400,3253
|
|
20231025,132800,12426767600,29450,29450,29450,29400,428
|
|
20231025,132700,12414168900,29450,29450,29450,29400,742
|
|
20231025,132600,12392326950,29450,29400,29450,29350,642
|
|
20231025,132500,12373455300,29450,29450,29450,29350,325
|
|
20231025,132400,12363895650,29400,29200,29450,29150,2819
|
|
20231025,132300,12281331200,29200,29200,29250,29150,445
|
|
20231025,132200,12268330300,29200,29150,29200,29100,1255
|
|
20231025,132100,12231737800,29150,29150,29200,29100,1149
|
|
20231025,132000,12198290000,29200,29150,29250,29150,627
|
|
20231025,131900,12179982550,29150,29150,29200,29100,1641
|
|
20231025,131800,12132148700,29200,29150,29200,29150,618
|
|
20231025,131700,12114124400,29200,29300,29300,29200,3174
|
|
20231025,131600,12021349050,29300,29300,29300,29250,1538
|
|
20231025,131500,11976348350,29300,29350,29350,29250,1177
|
|
20231025,131400,11941850850,29300,29350,29400,29300,1029
|
|
20231025,131300,11911678300,29400,29450,29450,29350,1568
|
|
20231025,131200,11865556550,29450,29450,29500,29250,3089
|
|
20231025,131100,11774909400,29450,29400,29450,29400,484
|
|
20231025,131000,11760678850,29450,29400,29450,29350,1718
|
|
20231025,130900,11710170600,29450,29400,29450,29400,770
|
|
20231025,130800,11687513000,29450,29400,29500,29400,172
|
|
20231025,130700,11682451400,29500,29450,29500,29400,349
|
|
20231025,130600,11672171050,29450,29450,29500,29400,689
|
|
20231025,130500,11651868050,29500,29450,29500,29400,500
|
|
20231025,130400,11637140600,29450,29450,29550,29450,464
|
|
20231025,130300,11623468050,29550,29500,29550,29450,649
|
|
20231025,130200,11604338000,29500,29450,29500,29450,186
|
|
20231025,130100,11598856900,29500,29450,29500,29400,193
|
|
20231025,130000,11593171350,29500,29450,29500,29400,394
|
|
20231025,125900,11581558150,29450,29400,29500,29400,258
|
|
20231025,125800,11573960450,29450,29500,29500,29400,358
|
|
20231025,125700,11563408700,29450,29500,29500,29400,318
|
|
20231025,125600,11554036850,29500,29450,29500,29400,238
|
|
20231025,125500,11547021500,29400,29450,29500,29400,863
|
|
20231025,125400,11521630550,29450,29450,29500,29400,316
|
|
20231025,125300,11512327650,29450,29450,29500,29400,232
|
|
20231025,125200,11505492000,29500,29400,29500,29400,513
|
|
20231025,125100,11490381850,29450,29450,29500,29400,449
|
|
20231025,125000,11477161150,29500,29450,29550,29450,309
|
|
20231025,124900,11468054100,29450,29400,29500,29400,388
|
|
20231025,124800,11456626000,29450,29450,29450,29400,198
|
|
20231025,124700,11450796650,29450,29450,29500,29400,299
|
|
20231025,124600,11441994050,29500,29450,29500,29450,557
|
|
20231025,124500,11425573000,29500,29450,29500,29450,184
|
|
20231025,124400,11420150150,29500,29500,29500,29400,313
|
|
20231025,124300,11410927600,29450,29500,29550,29450,200
|
|
20231025,124200,11405022750,29500,29500,29500,29400,1310
|
|
20231025,124100,11366452650,29500,29500,29500,29450,352
|
|
20231025,124000,11356075700,29450,29450,29500,29450,534
|
|
20231025,123900,11340336250,29500,29500,29550,29450,353
|
|
20231025,123800,11329926600,29500,29500,29550,29450,390
|
|
20231025,123700,11318424350,29500,29450,29500,29450,266
|
|
20231025,123600,11310581700,29500,29500,29550,29450,909
|
|
20231025,123500,11283766450,29500,29500,29550,29500,398
|
|
20231025,123400,11272011150,29500,29500,29550,29500,331
|
|
20231025,123300,11262237000,29500,29500,29550,29450,515
|
|
20231025,123200,11247038800,29500,29550,29600,29450,693
|
|
20231025,123100,11226597600,29600,29600,29600,29550,298
|
|
20231025,123000,11217791250,29550,29550,29600,29550,472
|
|
20231025,122900,11203826700,29600,29550,29600,29500,159
|
|
20231025,122800,11199128050,29550,29500,29600,29500,197
|
|
20231025,122700,11193305200,29550,29500,29550,29450,378
|
|
20231025,122600,11182143650,29500,29450,29500,29450,316
|
|
20231025,122500,11172826850,29450,29450,29500,29450,287
|
|
20231025,122400,11164369750,29450,29500,29500,29400,322
|
|
20231025,122300,11154883200,29500,29450,29500,29450,408
|
|
20231025,122200,11142860400,29500,29550,29550,29450,427
|
|
20231025,122100,11130263600,29550,29600,29600,29450,757
|
|
20231025,122000,11107927950,29600,29600,29650,29550,316
|
|
20231025,121900,11098576050,29550,29550,29600,29550,1303
|
|
20231025,121800,11060020750,29550,29450,29550,29450,472
|
|
20231025,121700,11046087700,29500,29550,29550,29500,339
|
|
20231025,121600,11036084250,29550,29550,29600,29500,425
|
|
20231025,121500,11023525950,29550,29550,29600,29550,282
|
|
20231025,121400,11015182150,29550,29600,29650,29550,363
|
|
20231025,121300,11004441150,29600,29500,29600,29450,407
|
|
20231025,121200,10992418400,29500,29450,29600,29450,319
|
|
20231025,121100,10982992200,29500,29600,29600,29400,538
|
|
20231025,121000,10967132050,29600,29550,29600,29450,356
|
|
20231025,120900,10956612900,29600,29550,29600,29450,260
|
|
20231025,120800,10948929400,29600,29550,29600,29550,313
|
|
20231025,120700,10939678550,29550,29550,29550,29450,270
|
|
20231025,120600,10931712100,29550,29500,29550,29400,366
|
|
20231025,120500,10920913600,29500,29450,29500,29400,452
|
|
20231025,120400,10907606250,29500,29450,29500,29400,311
|
|
20231025,120300,10898446300,29450,29450,29450,29350,371
|
|
20231025,120200,10887539650,29450,29450,29450,29350,391
|
|
20231025,120100,10876036600,29450,29450,29450,29350,198
|
|
20231025,120000,10870215700,29450,29450,29450,29400,479
|
|
20231025,115900,10856117550,29400,29450,29500,29400,565
|
|
20231025,115800,10839473650,29500,29550,29600,29450,969
|
|
20231025,115700,10810886800,29550,29600,29650,29500,833
|
|
20231025,115600,10786259200,29600,29600,29700,29600,462
|
|
20231025,115500,10772563500,29600,29650,29700,29600,287
|
|
20231025,115400,10764054250,29700,29650,29700,29600,431
|
|
20231025,115300,10751265700,29650,29600,29700,29600,365
|
|
20231025,115200,10740438050,29650,29700,29700,29600,339
|
|
20231025,115100,10730382850,29700,29700,29700,29650,342
|
|
20231025,115000,10720232850,29700,29700,29700,29650,414
|
|
20231025,114900,10707944400,29650,29650,29700,29650,266
|
|
20231025,114800,10700050700,29650,29700,29700,29550,1406
|
|
20231025,114700,10658359750,29700,29700,29700,29650,1285
|
|
20231025,114600,10620220900,29700,29650,29700,29600,242
|
|
20231025,114500,10613048500,29650,29600,29700,29600,493
|
|
20231025,114400,10598433100,29600,29600,29650,29600,267
|
|
20231025,114300,10590523850,29650,29650,29650,29600,423
|
|
20231025,114200,10577988400,29650,29600,29650,29550,509
|
|
20231025,114100,10562916550,29600,29600,29600,29550,55
|
|
20231025,114000,10561289800,29650,29600,29650,29550,704
|
|
20231025,113900,10540447350,29600,29550,29600,29500,610
|
|
20231025,113800,10522406950,29600,29550,29600,29550,298
|
|
20231025,113700,10513595450,29550,29600,29650,29450,1062
|
|
20231025,113600,10482217550,29650,29550,29650,29500,399
|
|
20231025,113500,10470410100,29550,29550,29600,29500,359
|
|
20231025,113400,10459791000,29600,29550,29600,29500,829
|
|
20231025,113300,10435298500,29500,29550,29600,29500,263
|
|
20231025,113200,10427529950,29550,29550,29600,29500,705
|
|
20231025,113100,10406704600,29550,29600,29650,29500,2727
|
|
20231025,113000,10326049600,29650,29650,29650,29550,923
|
|
20231025,112900,10298751150,29650,29600,29650,29550,711
|
|
20231025,112800,10277709650,29600,29550,29600,29550,407
|
|
20231025,112700,10265673450,29500,29550,29550,29500,633
|
|
20231025,112600,10246989600,29500,29500,29550,29500,470
|
|
20231025,112500,10233109950,29550,29550,29550,29450,699
|
|
20231025,112400,10212464400,29500,29500,29500,29450,1193
|
|
20231025,112300,10177286800,29500,29450,29500,29400,584
|
|
20231025,112200,10160102200,29450,29400,29450,29400,457
|
|
20231025,112100,10146649550,29450,29450,29500,29400,318
|
|
20231025,112000,10137281950,29450,29450,29500,29400,432
|
|
20231025,111900,10124549950,29450,29450,29500,29400,369
|
|
20231025,111800,10113674500,29400,29450,29500,29300,589
|
|
20231025,111700,10096347200,29450,29350,29450,29300,262
|
|
20231025,111600,10088655750,29400,29400,29450,29300,779
|
|
20231025,111500,10065784250,29400,29450,29500,29400,611
|
|
20231025,111400,10047788900,29500,29450,29550,29450,1513
|
|
20231025,111300,10003160050,29500,29400,29500,29350,1468
|
|
20231025,111200,9959926150,29400,29400,29400,29350,430
|
|
20231025,111100,9947287250,29400,29400,29400,29350,317
|
|
20231025,111000,9937975900,29400,29350,29400,29350,450
|
|
20231025,110900,9924754250,29350,29350,29400,29250,224
|
|
20231025,110800,9918180050,29350,29350,29400,29350,400
|
|
20231025,110700,9906439250,29300,29300,29350,29250,482
|
|
20231025,110600,9892316050,29350,29350,29350,29250,283
|
|
20231025,110500,9884017600,29300,29200,29350,29200,289
|
|
20231025,110400,9875554400,29200,29350,29400,29200,1982
|
|
20231025,110300,9817477150,29350,29400,29400,29350,710
|
|
20231025,110200,9796609950,29350,29300,29400,29250,1113
|
|
20231025,110100,9763981450,29350,29250,29350,29200,883
|
|
20231025,110000,9738138850,29300,29250,29300,29250,566
|
|
20231025,105900,9721562800,29250,29250,29300,29200,433
|
|
20231025,105800,9708892400,29200,29250,29250,29200,908
|
|
20231025,105700,9682346900,29250,29200,29250,29150,526
|
|
20231025,105600,9666971650,29200,29250,29250,29200,536
|
|
20231025,105500,9651309050,29250,29250,29250,29150,398
|
|
20231025,105400,9639675750,29200,29200,29250,29150,712
|
|
20231025,105300,9618878150,29200,29250,29250,29200,434
|
|
20231025,105200,9606186800,29200,29250,29300,29200,243
|
|
20231025,105100,9599074700,29250,29200,29300,29150,496
|
|
20231025,105000,9584575650,29250,29200,29300,29150,692
|
|
20231025,104900,9564316250,29150,29050,29200,29000,1300
|
|
20231025,104800,9526432900,29050,29050,29250,29000,1857
|
|
20231025,104700,9472434150,29100,29100,29150,28950,4157
|
|
20231025,104600,9351771550,29200,29150,29300,29050,3112
|
|
20231025,104500,9261058050,29150,29300,29300,29150,2971
|
|
20231025,104400,9174309900,29200,29250,29300,29200,1378
|
|
20231025,104300,9133979750,29250,29250,29300,29200,2855
|
|
20231025,104200,9050402850,29250,29250,29300,29150,2909
|
|
20231025,104100,8965338950,29300,29300,29350,29250,981
|
|
20231025,104000,8936590800,29300,29200,29400,29200,1459
|
|
20231025,103900,8893868150,29200,29300,29450,29200,1801
|
|
20231025,103800,8841083250,29400,29350,29400,29250,1070
|
|
20231025,103700,8809692700,29400,29400,29450,29300,1897
|
|
20231025,103600,8753989800,29500,29300,29500,29250,2244
|
|
20231025,103500,8688204450,29300,29450,29500,29250,2905
|
|
20231025,103400,8602847050,29500,29600,29650,29500,2003
|
|
20231025,103300,8543665050,29650,29600,29650,29550,1376
|
|
20231025,103200,8502930150,29600,29550,29650,29500,918
|
|
20231025,103100,8475731450,29650,29650,29650,29450,6799
|
|
20231025,103000,8274801000,29650,29750,29750,29600,1599
|
|
20231025,102900,8227347650,29700,29700,29700,29600,2057
|
|
20231025,102800,8166322350,29700,29850,29900,29650,5135
|
|
20231025,102700,8013636850,29950,29850,29950,29800,3076
|
|
20231025,102600,7921699550,29850,30050,30050,29800,2171
|
|
20231025,102500,7856820450,30000,30050,30100,29900,2656
|
|
20231025,102400,7777116750,30050,30000,30050,29950,12037
|
|
20231025,102300,7416007900,29950,29850,30000,29800,4333
|
|
20231025,102200,7286450200,29850,29950,29950,29800,4017
|
|
20231025,102100,7166314700,29950,29950,29950,29900,2416
|
|
20231025,102000,7093957300,29950,29900,29950,29850,3519
|
|
20231025,101900,6988698450,29900,29850,29900,29850,3098
|
|
20231025,101800,6896101150,29850,29800,29900,29800,1741
|
|
20231025,101700,6844125750,29800,29800,29850,29800,3084
|
|
20231025,101600,6752096800,29850,29800,29850,29700,2767
|
|
20231025,101500,6669667900,29800,29750,29800,29700,1969
|
|
20231025,101400,6611109250,29750,29800,29800,29700,3565
|
|
20231025,101300,6505117250,29800,29850,29850,29750,2763
|
|
20231025,101200,6422736600,29850,29800,29850,29750,1811
|
|
20231025,101100,6368759150,29750,29700,29850,29650,6764
|
|
20231025,101000,6167279250,29700,29700,29750,29650,1684
|
|
20231025,100900,6117242350,29750,29750,29800,29650,2540
|
|
20231025,100800,6041777000,29800,29750,29800,29750,2702
|
|
20231025,100700,5961353400,29800,29800,29800,29750,1936
|
|
20231025,100600,5903668250,29800,29750,29850,29700,5930
|
|
20231025,100500,5727090050,29750,29750,29750,29650,3546
|
|
20231025,100400,5621671850,29700,29650,29750,29600,5137
|
|
20231025,100300,5469135150,29600,29700,29800,29600,5957
|
|
20231025,100200,5292157450,29700,29550,29700,29550,4499
|
|
20231025,100100,5158861450,29550,29500,29550,29450,4895
|
|
20231025,100000,5014388950,29500,29400,29500,29350,3984
|
|
20231025,095900,4897192100,29400,29350,29400,29300,1526
|
|
20231025,095800,4852362100,29350,29250,29350,29250,2373
|
|
20231025,095700,4782766550,29300,29150,29350,29150,2857
|
|
20231025,095600,4699169100,29150,29100,29150,29050,1206
|
|
20231025,095500,4664099350,29100,29200,29250,29100,1711
|
|
20231025,095400,4614231350,29200,29250,29250,29150,978
|
|
20231025,095300,4585667500,29250,29250,29250,29150,1122
|
|
20231025,095200,4552898350,29250,29300,29300,29150,1502
|
|
20231025,095100,4509006200,29300,29250,29350,29150,1589
|
|
20231025,095000,4462505000,29300,29300,29350,29200,2130
|
|
20231025,094900,4400123250,29300,29300,29400,29200,4298
|
|
20231025,094800,4274209850,29300,29200,29400,29150,8976
|
|
20231025,094700,4011416950,29250,29100,29250,29100,3365
|
|
20231025,094600,3913279350,29100,29100,29150,29050,1357
|
|
20231025,094500,3873803200,29100,29150,29150,29100,1389
|
|
20231025,094400,3833356250,29150,29150,29200,29100,2637
|
|
20231025,094300,3756545900,29150,29000,29150,29000,1112
|
|
20231025,094200,3724201700,29100,29200,29300,29000,3132
|
|
20231025,094100,3632873700,29200,29050,29200,29050,6093
|
|
20231025,094000,3455201300,29050,29050,29100,29000,1123
|
|
20231025,093900,3422592500,29050,29150,29150,29050,5216
|
|
20231025,093800,3270761650,29150,29050,29150,28950,3876
|
|
20231025,093700,3158079600,29050,29100,29150,29000,3991
|
|
20231025,093600,3041977500,29100,28850,29100,28800,6776
|
|
20231025,093500,2845707350,28800,28750,28850,28750,1559
|
|
20231025,093400,2800836050,28750,28500,28750,28450,4825
|
|
20231025,093300,2662497300,28500,28500,28600,28500,1389
|
|
20231025,093200,2622892000,28500,28600,28650,28500,767
|
|
20231025,093100,2600963950,28500,28600,28650,28500,1063
|
|
20231025,093000,2570598150,28600,28650,28650,28550,413
|
|
20231025,092900,2558795350,28650,28650,28700,28550,2512
|
|
20231025,092800,2486828850,28650,28700,28700,28600,3081
|
|
20231025,092700,2398485600,28750,28700,28750,28700,671
|
|
20231025,092600,2379210900,28750,28700,28750,28650,1065
|
|
20231025,092500,2348641600,28700,28700,28750,28650,1083
|
|
20231025,092400,2317532150,28800,28750,28800,28650,461
|
|
20231025,092300,2304266850,28600,28650,28850,28600,1624
|
|
20231025,092200,2257633400,28750,28650,28750,28600,1310
|
|
20231025,092100,2220053850,28600,28500,28650,28500,1612
|
|
20231025,092000,2173957850,28450,28550,28600,28450,1823
|
|
20231025,091900,2121972200,28550,28600,28600,28550,1324
|
|
20231025,091800,2084168500,28600,28550,28650,28550,728
|
|
20231025,091700,2063343950,28600,28750,28750,28600,2591
|
|
20231025,091600,1989088700,28750,28650,28800,28650,3786
|
|
20231025,091500,1880219350,28600,28600,28600,28450,1817
|
|
20231025,091400,1828409250,28600,28600,28650,28500,2058
|
|
20231025,091300,1769585950,28650,28750,28750,28550,5653
|
|
20231025,091200,1607393250,28750,28700,28800,28650,5525
|
|
20231025,091100,1448677800,28700,28450,28750,28450,5731
|
|
20231025,091000,1284714350,28450,28450,28450,28400,1142
|
|
20231025,090900,1252255100,28450,28300,28450,28250,5670
|
|
20231025,090800,1091138800,28300,28100,28350,27950,1790
|
|
20231025,090700,1040782000,28100,27950,28100,27900,4167
|
|
20231025,090600,924253000,27950,28100,28100,27950,4990
|
|
20231025,090500,784234250,28150,28200,28200,28050,2229
|
|
20231025,090400,721547900,28200,28450,28450,28150,6103
|
|
20231025,090300,549150450,28400,28450,28450,28350,2434
|
|
20231025,090200,479935300,28450,28300,28600,28200,3514
|
|
20231025,090100,379977300,28300,28050,28400,28050,5354
|
|
20231025,090000,228284050,28150,28400,28450,28050,8073
|