647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,194400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,194300,63138054750,25650,25650,25650,25650,0
|
|
20231030,194200,63138054750,25650,25650,25650,25650,0
|
|
20231030,194100,63138054750,25650,25650,25650,25650,0
|
|
20231030,194000,63138054750,25650,25650,25650,25650,0
|
|
20231030,193900,63138054750,25650,25650,25650,25650,0
|
|
20231030,193800,63138054750,25650,25650,25650,25650,0
|
|
20231030,193700,63138054750,25650,25650,25650,25650,0
|
|
20231030,193600,63138054750,25650,25650,25650,25650,0
|
|
20231030,193500,63138054750,25650,25650,25650,25650,0
|
|
20231030,193400,63138054750,25650,25650,25650,25650,0
|
|
20231030,193300,63138054750,25650,25650,25650,25650,0
|
|
20231030,193200,63138054750,25650,25650,25650,25650,0
|
|
20231030,193100,63138054750,25650,25650,25650,25650,0
|
|
20231030,193000,63138054750,25650,25650,25650,25650,0
|
|
20231030,192900,63138054750,25650,25650,25650,25650,0
|
|
20231030,192800,63138054750,25650,25650,25650,25650,0
|
|
20231030,192700,63138054750,25650,25650,25650,25650,0
|
|
20231030,192600,63138054750,25650,25650,25650,25650,0
|
|
20231030,192500,63138054750,25650,25650,25650,25650,0
|
|
20231030,192400,63138054750,25650,25650,25650,25650,0
|
|
20231030,192300,63138054750,25650,25650,25650,25650,0
|
|
20231030,192200,63138054750,25650,25650,25650,25650,0
|
|
20231030,192100,63138054750,25650,25650,25650,25650,0
|
|
20231030,192000,63138054750,25650,25650,25650,25650,0
|
|
20231030,191900,63138054750,25650,25650,25650,25650,0
|
|
20231030,191800,63138054750,25650,25650,25650,25650,0
|
|
20231030,191700,63138054750,25650,25650,25650,25650,0
|
|
20231030,191600,63138054750,25650,25650,25650,25650,0
|
|
20231030,191500,63138054750,25650,25650,25650,25650,0
|
|
20231030,191400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,191300,63138054750,25650,25650,25650,25650,0
|
|
20231030,191200,63138054750,25650,25650,25650,25650,0
|
|
20231030,191100,63138054750,25650,25650,25650,25650,0
|
|
20231030,191000,63138054750,25650,25650,25650,25650,0
|
|
20231030,190900,63138054750,25650,25650,25650,25650,0
|
|
20231030,190800,63138054750,25650,25650,25650,25650,0
|
|
20231030,190700,63138054750,25650,25650,25650,25650,0
|
|
20231030,190600,63138054750,25650,25650,25650,25650,0
|
|
20231030,190500,63138054750,25650,25650,25650,25650,0
|
|
20231030,190400,63138054750,25650,25650,25650,25650,0
|
|
20231030,190300,63138054750,25650,25650,25650,25650,0
|
|
20231030,190200,63138054750,25650,25650,25650,25650,0
|
|
20231030,190100,63138054750,25650,25650,25650,25650,0
|
|
20231030,190000,63138054750,25650,25650,25650,25650,0
|
|
20231030,185900,63138054750,25650,25650,25650,25650,0
|
|
20231030,185800,63138054750,25650,25650,25650,25650,0
|
|
20231030,185700,63138054750,25650,25650,25650,25650,0
|
|
20231030,185600,63138054750,25650,25650,25650,25650,0
|
|
20231030,185500,63138054750,25650,25650,25650,25650,0
|
|
20231030,185400,63138054750,25650,25650,25650,25650,0
|
|
20231030,185300,63138054750,25650,25650,25650,25650,0
|
|
20231030,185200,63138054750,25650,25650,25650,25650,0
|
|
20231030,185100,63138054750,25650,25650,25650,25650,0
|
|
20231030,185000,63138054750,25650,25650,25650,25650,0
|
|
20231030,184900,63138054750,25650,25650,25650,25650,0
|
|
20231030,184800,63138054750,25650,25650,25650,25650,0
|
|
20231030,184700,63138054750,25650,25650,25650,25650,0
|
|
20231030,184600,63138054750,25650,25650,25650,25650,0
|
|
20231030,184500,63138054750,25650,25650,25650,25650,0
|
|
20231030,184400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,184300,63138054750,25650,25650,25650,25650,0
|
|
20231030,184200,63138054750,25650,25650,25650,25650,0
|
|
20231030,184100,63138054750,25650,25650,25650,25650,0
|
|
20231030,184000,63138054750,25650,25650,25650,25650,0
|
|
20231030,183900,63138054750,25650,25650,25650,25650,0
|
|
20231030,183800,63138054750,25650,25650,25650,25650,0
|
|
20231030,183700,63138054750,25650,25650,25650,25650,0
|
|
20231030,183600,63138054750,25650,25650,25650,25650,0
|
|
20231030,183500,63138054750,25650,25650,25650,25650,0
|
|
20231030,183400,63138054750,25650,25650,25650,25650,0
|
|
20231030,183300,63138054750,25650,25650,25650,25650,0
|
|
20231030,183200,63138054750,25650,25650,25650,25650,0
|
|
20231030,183100,63138054750,25650,25650,25650,25650,0
|
|
20231030,183000,63138054750,25650,25650,25650,25650,0
|
|
20231030,182900,63138054750,25650,25650,25650,25650,0
|
|
20231030,182800,63138054750,25650,25650,25650,25650,0
|
|
20231030,182700,63138054750,25650,25650,25650,25650,0
|
|
20231030,182600,63138054750,25650,25650,25650,25650,0
|
|
20231030,182500,63138054750,25650,25650,25650,25650,0
|
|
20231030,182400,63138054750,25650,25650,25650,25650,0
|
|
20231030,182300,63138054750,25650,25650,25650,25650,0
|
|
20231030,182200,63138054750,25650,25650,25650,25650,0
|
|
20231030,182100,63138054750,25650,25650,25650,25650,0
|
|
20231030,182000,63138054750,25650,25650,25650,25650,0
|
|
20231030,181900,63138054750,25650,25650,25650,25650,0
|
|
20231030,181800,63138054750,25650,25650,25650,25650,0
|
|
20231030,181700,63138054750,25650,25650,25650,25650,0
|
|
20231030,181600,63138054750,25650,25650,25650,25650,0
|
|
20231030,181500,63138054750,25650,25650,25650,25650,0
|
|
20231030,181400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,181300,63138054750,25650,25650,25650,25650,0
|
|
20231030,181200,63138054750,25650,25650,25650,25650,0
|
|
20231030,181100,63138054750,25650,25650,25650,25650,0
|
|
20231030,181000,63138054750,25650,25650,25650,25650,0
|
|
20231030,180900,63138054750,25650,25650,25650,25650,0
|
|
20231030,180800,63138054750,25650,25650,25650,25650,0
|
|
20231030,180700,63138054750,25650,25650,25650,25650,0
|
|
20231030,180600,63138054750,25650,25650,25650,25650,0
|
|
20231030,180500,63138054750,25650,25650,25650,25650,0
|
|
20231030,180400,63138054750,25650,25650,25650,25650,0
|
|
20231030,180300,63138054750,25650,25650,25650,25650,0
|
|
20231030,180200,63138054750,25650,25650,25650,25650,0
|
|
20231030,180100,63138054750,25650,25650,25650,25650,0
|
|
20231030,180000,63138054750,25650,25650,25650,25650,0
|
|
20231030,175900,63138054750,25650,25650,25650,25650,0
|
|
20231030,175800,63138054750,25650,25650,25650,25650,0
|
|
20231030,175700,63138054750,25650,25650,25650,25650,0
|
|
20231030,175600,63138054750,25650,25650,25650,25650,0
|
|
20231030,175500,63138054750,25650,25650,25650,25650,0
|
|
20231030,175400,63138054750,25650,25650,25650,25650,0
|
|
20231030,175300,63138054750,25650,25650,25650,25650,0
|
|
20231030,175200,63138054750,25650,25650,25650,25650,0
|
|
20231030,175100,63138054750,25650,25650,25650,25650,0
|
|
20231030,175000,63138054750,25650,25650,25650,25650,0
|
|
20231030,174900,63138054750,25650,25650,25650,25650,0
|
|
20231030,174800,63138054750,25650,25650,25650,25650,0
|
|
20231030,174700,63138054750,25650,25650,25650,25650,0
|
|
20231030,174600,63138054750,25650,25650,25650,25650,0
|
|
20231030,174500,63138054750,25650,25650,25650,25650,0
|
|
20231030,174400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,174300,63138054750,25650,25650,25650,25650,0
|
|
20231030,174200,63138054750,25650,25650,25650,25650,0
|
|
20231030,174100,63138054750,25650,25650,25650,25650,0
|
|
20231030,174000,63138054750,25650,25650,25650,25650,0
|
|
20231030,173900,63138054750,25650,25650,25650,25650,0
|
|
20231030,173800,63138054750,25650,25650,25650,25650,0
|
|
20231030,173700,63138054750,25650,25650,25650,25650,0
|
|
20231030,173600,63138054750,25650,25650,25650,25650,0
|
|
20231030,173500,63138054750,25650,25650,25650,25650,0
|
|
20231030,173400,63138054750,25650,25650,25650,25650,0
|
|
20231030,173300,63138054750,25650,25650,25650,25650,0
|
|
20231030,173200,63138054750,25650,25650,25650,25650,0
|
|
20231030,173100,63138054750,25650,25650,25650,25650,0
|
|
20231030,173000,63138054750,25650,25650,25650,25650,0
|
|
20231030,172900,63138054750,25650,25650,25650,25650,0
|
|
20231030,172800,63138054750,25650,25650,25650,25650,0
|
|
20231030,172700,63138054750,25650,25650,25650,25650,0
|
|
20231030,172600,63138054750,25650,25650,25650,25650,0
|
|
20231030,172500,63138054750,25650,25650,25650,25650,0
|
|
20231030,172400,63138054750,25650,25650,25650,25650,0
|
|
20231030,172300,63138054750,25650,25650,25650,25650,0
|
|
20231030,172200,63138054750,25650,25650,25650,25650,0
|
|
20231030,172100,63138054750,25650,25650,25650,25650,0
|
|
20231030,172000,63138054750,25650,25650,25650,25650,0
|
|
20231030,171900,63138054750,25650,25650,25650,25650,0
|
|
20231030,171800,63138054750,25650,25650,25650,25650,0
|
|
20231030,171700,63138054750,25650,25650,25650,25650,0
|
|
20231030,171600,63138054750,25650,25650,25650,25650,0
|
|
20231030,171500,63138054750,25650,25650,25650,25650,0
|
|
20231030,171400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,171300,63138054750,25650,25650,25650,25650,0
|
|
20231030,171200,63138054750,25650,25650,25650,25650,0
|
|
20231030,171100,63138054750,25650,25650,25650,25650,0
|
|
20231030,171000,63138054750,25650,25650,25650,25650,0
|
|
20231030,170900,63138054750,25650,25650,25650,25650,0
|
|
20231030,170800,63138054750,25650,25650,25650,25650,0
|
|
20231030,170700,63138054750,25650,25650,25650,25650,0
|
|
20231030,170600,63138054750,25650,25650,25650,25650,0
|
|
20231030,170500,63138054750,25650,25650,25650,25650,0
|
|
20231030,170400,63138054750,25650,25650,25650,25650,0
|
|
20231030,170300,63138054750,25650,25650,25650,25650,0
|
|
20231030,170200,63138054750,25650,25650,25650,25650,0
|
|
20231030,170100,63138054750,25650,25650,25650,25650,0
|
|
20231030,170000,63138054750,25650,25650,25650,25650,0
|
|
20231030,165900,63138054750,25650,25650,25650,25650,0
|
|
20231030,165800,63138054750,25650,25650,25650,25650,0
|
|
20231030,165700,63138054750,25650,25650,25650,25650,0
|
|
20231030,165600,63138054750,25650,25650,25650,25650,0
|
|
20231030,165500,63138054750,25650,25650,25650,25650,0
|
|
20231030,165400,63138054750,25650,25650,25650,25650,0
|
|
20231030,165300,63138054750,25650,25650,25650,25650,0
|
|
20231030,165200,63138054750,25650,25650,25650,25650,0
|
|
20231030,165100,63138054750,25650,25650,25650,25650,0
|
|
20231030,165000,63138054750,25650,25650,25650,25650,0
|
|
20231030,164900,63138054750,25650,25650,25650,25650,0
|
|
20231030,164800,63138054750,25650,25650,25650,25650,0
|
|
20231030,164700,63138054750,25650,25650,25650,25650,0
|
|
20231030,164600,63138054750,25650,25650,25650,25650,0
|
|
20231030,164500,63138054750,25650,25650,25650,25650,0
|
|
20231030,164400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,164300,63138054750,25650,25650,25650,25650,0
|
|
20231030,164200,63138054750,25650,25650,25650,25650,0
|
|
20231030,164100,63138054750,25650,25650,25650,25650,0
|
|
20231030,164000,63138054750,25650,25650,25650,25650,0
|
|
20231030,163900,63138054750,25650,25650,25650,25650,0
|
|
20231030,163800,63138054750,25650,25650,25650,25650,0
|
|
20231030,163700,63138054750,25650,25650,25650,25650,0
|
|
20231030,163600,63138054750,25650,25650,25650,25650,0
|
|
20231030,163500,63138054750,25650,25650,25650,25650,0
|
|
20231030,163400,63138054750,25650,25650,25650,25650,0
|
|
20231030,163300,63138054750,25650,25650,25650,25650,0
|
|
20231030,163200,63138054750,25650,25650,25650,25650,0
|
|
20231030,163100,63138054750,25650,25650,25650,25650,0
|
|
20231030,163000,63138054750,25650,25650,25650,25650,0
|
|
20231030,162900,63138054750,25650,25650,25650,25650,0
|
|
20231030,162800,63138054750,25650,25650,25650,25650,0
|
|
20231030,162700,63138054750,25650,25650,25650,25650,0
|
|
20231030,162600,63138054750,25650,25650,25650,25650,0
|
|
20231030,162500,63138054750,25650,25650,25650,25650,0
|
|
20231030,162400,63138054750,25650,25650,25650,25650,0
|
|
20231030,162300,63138054750,25650,25650,25650,25650,0
|
|
20231030,162200,63138054750,25650,25650,25650,25650,0
|
|
20231030,162100,63138054750,25650,25650,25650,25650,0
|
|
20231030,162000,63138054750,25650,25650,25650,25650,0
|
|
20231030,161900,63138054750,25650,25650,25650,25650,0
|
|
20231030,161800,63138054750,25650,25650,25650,25650,0
|
|
20231030,161700,63138054750,25650,25650,25650,25650,0
|
|
20231030,161600,63138054750,25650,25650,25650,25650,0
|
|
20231030,161500,63138054750,25650,25650,25650,25650,0
|
|
20231030,161400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,161300,63138054750,25650,25650,25650,25650,0
|
|
20231030,161200,63138054750,25650,25650,25650,25650,0
|
|
20231030,161100,63138054750,25650,25650,25650,25650,0
|
|
20231030,161000,63138054750,25650,25650,25650,25650,0
|
|
20231030,160900,63138054750,25650,25650,25650,25650,0
|
|
20231030,160800,63138054750,25650,25650,25650,25650,0
|
|
20231030,160700,63138054750,25650,25650,25650,25650,0
|
|
20231030,160600,63138054750,25650,25650,25650,25650,0
|
|
20231030,160500,63138054750,25650,25650,25650,25650,0
|
|
20231030,160400,63138054750,25650,25650,25650,25650,0
|
|
20231030,160300,63138054750,25650,25650,25650,25650,0
|
|
20231030,160200,63138054750,25650,25650,25650,25650,0
|
|
20231030,160100,63138054750,25650,25650,25650,25650,0
|
|
20231030,160000,63138054750,25650,25650,25650,25650,0
|
|
20231030,155900,63138054750,25650,25650,25650,25650,0
|
|
20231030,155800,63138054750,25650,25650,25650,25650,0
|
|
20231030,155700,63138054750,25650,25650,25650,25650,0
|
|
20231030,155600,63138054750,25650,25650,25650,25650,0
|
|
20231030,155500,63138054750,25650,25650,25650,25650,0
|
|
20231030,155400,63138054750,25650,25650,25650,25650,0
|
|
20231030,155300,63138054750,25650,25650,25650,25650,0
|
|
20231030,155200,63138054750,25650,25650,25650,25650,0
|
|
20231030,155100,63138054750,25650,25650,25650,25650,0
|
|
20231030,155000,63138054750,25650,25650,25650,25650,0
|
|
20231030,154900,63138054750,25650,25650,25650,25650,0
|
|
20231030,154800,63138054750,25650,25650,25650,25650,0
|
|
20231030,154700,63138054750,25650,25650,25650,25650,0
|
|
20231030,154600,63138054750,25650,25650,25650,25650,0
|
|
20231030,154500,63138054750,25650,25650,25650,25650,0
|
|
20231030,154400,63138054750,25650,25650,25650,25650,49514
|
|
20231030,154300,63138054750,25650,25650,25650,25650,0
|
|
20231030,154200,63138054750,25650,25650,25650,25650,0
|
|
20231030,154100,63138054750,25650,25650,25650,25650,0
|
|
20231030,154000,63138054750,25650,25650,25650,25650,0
|
|
20231030,153900,63138054750,25650,25650,25650,25650,0
|
|
20231030,153800,63138054750,25650,25650,25650,25650,0
|
|
20231030,153700,63138054750,25650,25650,25650,25650,0
|
|
20231030,153600,63138054750,25650,25650,25650,25650,0
|
|
20231030,153500,63138054750,25650,25650,25650,25650,0
|
|
20231030,153400,63138054750,25650,25650,25650,25650,0
|
|
20231030,153300,63138054750,25650,25650,25650,25650,0
|
|
20231030,153200,63138054750,25650,25650,25650,25650,0
|
|
20231030,153100,63138054750,25650,25650,25650,25650,0
|
|
20231030,153000,63138054750,25650,25650,25650,25650,49514
|
|
20231030,152900,61868020650,25700,25700,25700,25700,0
|
|
20231030,152800,61868020650,25700,25700,25700,25700,0
|
|
20231030,152700,61868020650,25700,25700,25700,25700,0
|
|
20231030,152600,61868020650,25700,25700,25700,25700,0
|
|
20231030,152500,61868020650,25700,25700,25700,25700,0
|
|
20231030,152400,61868020650,25700,25700,25700,25700,0
|
|
20231030,152300,61868020650,25700,25700,25700,25700,0
|
|
20231030,152200,61868020650,25700,25700,25700,25700,0
|
|
20231030,152100,61868020650,25700,25700,25700,25700,0
|
|
20231030,152000,61868020650,25700,25700,25700,25700,0
|
|
20231030,151900,61868020650,25700,25650,25700,25600,10667
|
|
20231030,151800,61594420650,25650,25650,25650,25600,2534
|
|
20231030,151700,61529473750,25650,25650,25650,25600,5531
|
|
20231030,151600,61387642800,25650,25650,25700,25600,18364
|
|
20231030,151500,60916744700,25650,25600,25650,25550,3245
|
|
20231030,151400,60833652950,25650,25550,25650,25550,3696
|
|
20231030,151300,60739114150,25600,25500,25650,25500,10838
|
|
20231030,151200,60461760150,25500,25600,25600,25500,9018
|
|
20231030,151100,60231315450,25600,25550,25600,25550,4073
|
|
20231030,151000,60127232300,25600,25600,25650,25550,6915
|
|
20231030,150900,59950198000,25650,25650,25650,25600,2320
|
|
20231030,150800,59890794950,25600,25600,25650,25600,2420
|
|
20231030,150700,59828805400,25600,25650,25650,25600,1973
|
|
20231030,150600,59778264950,25550,25650,25650,25550,4931
|
|
20231030,150500,59652037850,25650,25600,25650,25600,2510
|
|
20231030,150400,59587761900,25600,25600,25650,25600,2103
|
|
20231030,150300,59533922150,25600,25650,25650,25600,3506
|
|
20231030,150200,59444149100,25600,25600,25650,25600,3438
|
|
20231030,150100,59356130500,25650,25600,25650,25550,5003
|
|
20231030,150000,59228107200,25550,25550,25650,25550,7800
|
|
20231030,145900,59028468450,25650,25550,25650,25500,10935
|
|
20231030,145800,58749039650,25550,25550,25600,25550,3456
|
|
20231030,145700,58660689400,25550,25600,25600,25550,2198
|
|
20231030,145600,58604491250,25550,25550,25600,25550,3123
|
|
20231030,145500,58524665100,25600,25550,25600,25550,2390
|
|
20231030,145400,58463565200,25600,25550,25600,25550,2356
|
|
20231030,145300,58403290750,25600,25550,25650,25550,12107
|
|
20231030,145200,58093324500,25550,25550,25600,25550,2922
|
|
20231030,145100,58018650050,25550,25550,25600,25500,6759
|
|
20231030,145000,57845927550,25550,25600,25600,25550,7103
|
|
20231030,144900,57664440750,25550,25550,25600,25550,2473
|
|
20231030,144800,57601238450,25550,25650,25650,25550,5546
|
|
20231030,144700,57459383750,25600,25600,25650,25550,6729
|
|
20231030,144600,57287121900,25600,25600,25650,25600,1042
|
|
20231030,144500,57260433750,25600,25650,25650,25600,908
|
|
20231030,144400,57237176650,25600,25650,25650,25600,5408
|
|
20231030,144300,57098496250,25650,25600,25650,25600,3732
|
|
20231030,144200,57002955750,25600,25600,25650,25600,1883
|
|
20231030,144100,56954734800,25650,25600,25650,25600,502
|
|
20231030,144000,56941874500,25650,25600,25650,25600,5415
|
|
20231030,143900,56803229350,25600,25600,25650,25600,1953
|
|
20231030,143800,56753169300,25600,25600,25650,25600,692
|
|
20231030,143700,56735446650,25600,25600,25650,25600,3826
|
|
20231030,143600,56637486200,25600,25650,25700,25600,4668
|
|
20231030,143500,56517894950,25650,25650,25700,25650,1092
|
|
20231030,143400,56489879650,25650,25650,25700,25650,403
|
|
20231030,143300,56479533950,25700,25700,25700,25650,1916
|
|
20231030,143200,56430331800,25700,25700,25700,25650,469
|
|
20231030,143100,56418288350,25650,25650,25700,25600,2892
|
|
20231030,143000,56344108850,25650,25700,25750,25650,2123
|
|
20231030,142900,56289563700,25700,25700,25750,25650,3574
|
|
20231030,142800,56197719200,25700,25700,25700,25650,2109
|
|
20231030,142700,56143557100,25700,25650,25700,25650,2165
|
|
20231030,142600,56088008450,25650,25600,25700,25550,4848
|
|
20231030,142500,55963780000,25550,25600,25600,25550,1112
|
|
20231030,142400,55935352400,25600,25600,25650,25550,5093
|
|
20231030,142300,55804997750,25650,25600,25650,25600,446
|
|
20231030,142200,55793571600,25600,25600,25650,25600,777
|
|
20231030,142100,55773670400,25600,25600,25650,25600,3417
|
|
20231030,142000,55686188550,25650,25600,25650,25600,1886
|
|
20231030,141900,55637899750,25600,25650,25650,25600,772
|
|
20231030,141800,55618109500,25650,25650,25650,25600,622
|
|
20231030,141700,55602180950,25650,25650,25650,25600,1107
|
|
20231030,141600,55573817450,25650,25600,25700,25600,5426
|
|
20231030,141500,55434675850,25550,25600,25650,25550,1842
|
|
20231030,141400,55387517950,25600,25650,25650,25550,1964
|
|
20231030,141300,55337247850,25600,25600,25650,25600,1546
|
|
20231030,141200,55297647400,25650,25600,25650,25550,3140
|
|
20231030,141100,55217248500,25600,25600,25650,25600,3348
|
|
20231030,141000,55131539400,25600,25550,25650,25550,4174
|
|
20231030,140900,55024717350,25550,25550,25600,25550,1589
|
|
20231030,140800,54984112050,25500,25550,25600,25500,5503
|
|
20231030,140700,54843633650,25500,25550,25650,25500,5726
|
|
20231030,140600,54697290650,25600,25600,25600,25550,3513
|
|
20231030,140500,54607413000,25600,25600,25650,25550,4583
|
|
20231030,140400,54490185550,25550,25550,25650,25500,7691
|
|
20231030,140300,54293558200,25550,25550,25600,25550,2455
|
|
20231030,140200,54230819850,25600,25600,25600,25550,2646
|
|
20231030,140100,54163202650,25550,25600,25650,25550,7036
|
|
20231030,140000,53983028500,25600,25550,25650,25550,8895
|
|
20231030,135900,53755256600,25600,25600,25600,25550,14331
|
|
20231030,135800,53388760050,25600,25600,25650,25600,1691
|
|
20231030,135700,53345430200,25600,25700,25700,25600,3474
|
|
20231030,135600,53256378700,25700,25700,25700,25650,2283
|
|
20231030,135500,53197751350,25700,25700,25750,25700,2566
|
|
20231030,135400,53131782900,25750,25750,25800,25700,2856
|
|
20231030,135300,53058253000,25750,25800,25800,25750,1380
|
|
20231030,135200,53022683450,25800,25650,25800,25650,7031
|
|
20231030,135100,52841764050,25650,25700,25700,25650,1331
|
|
20231030,135000,52807589450,25650,25700,25700,25650,2482
|
|
20231030,134900,52743872200,25650,25650,25700,25650,3117
|
|
20231030,134800,52663794400,25650,25700,25700,25650,2443
|
|
20231030,134700,52601055300,25700,25650,25700,25650,2076
|
|
20231030,134600,52547797450,25650,25700,25700,25600,12410
|
|
20231030,134500,52229480400,25650,25700,25750,25650,7722
|
|
20231030,134400,52031035400,25750,25750,25800,25700,5786
|
|
20231030,134300,51882148650,25750,25750,25800,25750,9383
|
|
20231030,134200,51640493500,25700,25700,25750,25650,6770
|
|
20231030,134100,51466443200,25700,25650,25700,25650,5496
|
|
20231030,134000,51325277200,25650,25700,25700,25650,3283
|
|
20231030,133900,51240986550,25650,25600,25700,25600,5939
|
|
20231030,133800,51088720550,25600,25500,25650,25500,6804
|
|
20231030,133700,50914656000,25500,25500,25600,25450,18341
|
|
20231030,133600,50446656950,25500,25550,25600,25500,3540
|
|
20231030,133500,50356272700,25500,25500,25600,25450,24048
|
|
20231030,133400,49743415500,25550,25650,25650,25500,19847
|
|
20231030,133300,49236375550,25650,25550,25650,25550,14934
|
|
20231030,133200,48853790900,25550,25650,25750,25550,22794
|
|
20231030,133100,48270124300,25700,25550,25750,25550,17627
|
|
20231030,133000,47818275700,25550,25700,25700,25550,24478
|
|
20231030,132900,47191258150,25650,25750,25750,25650,25344
|
|
20231030,132800,46540057350,25750,25850,25900,25750,34304
|
|
20231030,132700,45655120550,25850,25900,25950,25850,12024
|
|
20231030,132600,45343996850,25900,25950,25950,25900,8753
|
|
20231030,132500,45117285150,25900,26050,26050,25900,10777
|
|
20231030,132400,44837478050,26050,26050,26050,26000,26709
|
|
20231030,132300,44142969900,26050,26100,26100,26050,10889
|
|
20231030,132200,43859281850,26050,26100,26150,26050,13658
|
|
20231030,132100,43502926300,26150,26150,26150,26100,1143
|
|
20231030,132000,43473078200,26150,26150,26200,26100,7713
|
|
20231030,131900,43271386000,26150,26200,26200,26150,2134
|
|
20231030,131800,43215543700,26150,26150,26200,26150,939
|
|
20231030,131700,43190987500,26150,26200,26200,26150,757
|
|
20231030,131600,43171183000,26200,26200,26200,26150,1640
|
|
20231030,131500,43128235800,26150,26150,26200,26150,1459
|
|
20231030,131400,43090077750,26150,26150,26200,26150,709
|
|
20231030,131300,43071521300,26150,26200,26200,26150,1851
|
|
20231030,131200,43023109750,26200,26200,26200,26150,895
|
|
20231030,131100,42999692900,26150,26200,26200,26150,1751
|
|
20231030,131000,42953858350,26200,26200,26200,26150,596
|
|
20231030,130900,42938253500,26200,26200,26200,26150,1169
|
|
20231030,130800,42907626900,26200,26200,26200,26150,1185
|
|
20231030,130700,42876605800,26200,26150,26200,26150,870
|
|
20231030,130600,42853814200,26150,26150,26200,26150,79
|
|
20231030,130500,42851747650,26200,26200,26200,26150,966
|
|
20231030,130400,42826464400,26200,26150,26200,26150,459
|
|
20231030,130300,42814439700,26200,26200,26200,26150,1987
|
|
20231030,130200,42762384250,26200,26200,26200,26150,1708
|
|
20231030,130100,42717681000,26250,26150,26250,26150,596
|
|
20231030,130000,42702090300,26150,26200,26250,26150,4064
|
|
20231030,125900,42595610500,26150,26200,26250,26150,1551
|
|
20231030,125800,42554983000,26150,26200,26250,26150,3098
|
|
20231030,125700,42473846800,26200,26200,26200,26150,339
|
|
20231030,125600,42464968150,26200,26200,26200,26150,375
|
|
20231030,125500,42455144550,26200,26150,26250,26150,2287
|
|
20231030,125400,42395253800,26200,26200,26200,26150,992
|
|
20231030,125300,42369305950,26200,26150,26200,26150,6910
|
|
20231030,125200,42188275800,26150,26200,26200,26150,1158
|
|
20231030,125100,42157972550,26200,26200,26200,26150,1717
|
|
20231030,125000,42112991700,26200,26200,26200,26150,966
|
|
20231030,124900,42087714400,26150,26250,26250,26150,2957
|
|
20231030,124800,42010242000,26250,26200,26250,26200,522
|
|
20231030,124700,41996551800,26250,26200,26250,26200,654
|
|
20231030,124600,41979407200,26250,26200,26250,26200,1679
|
|
20231030,124500,41935406850,26250,26200,26250,26200,978
|
|
20231030,124400,41909772300,26200,26250,26250,26200,5468
|
|
20231030,124300,41766403800,26300,26250,26300,26250,4377
|
|
20231030,124200,41651503850,26250,26300,26300,26250,796
|
|
20231030,124100,41630600050,26250,26300,26300,26250,3384
|
|
20231030,124000,41541606050,26250,26250,26300,26250,507
|
|
20231030,123900,41528287100,26250,26350,26350,26250,2762
|
|
20231030,123800,41455592200,26350,26400,26400,26350,723
|
|
20231030,123700,41436538400,26400,26350,26400,26350,1173
|
|
20231030,123600,41405617550,26350,26400,26400,26350,1446
|
|
20231030,123500,41367491650,26350,26400,26400,26350,5461
|
|
20231030,123400,41223358650,26400,26400,26400,26350,8215
|
|
20231030,123300,41006483500,26400,26350,26400,26300,6169
|
|
20231030,123200,40843937300,26350,26300,26350,26300,1428
|
|
20231030,123100,40806359300,26300,26300,26300,26250,4592
|
|
20231030,123000,40685602800,26300,26300,26300,26250,222
|
|
20231030,122900,40679765500,26300,26250,26300,26200,2489
|
|
20231030,122800,40614396650,26300,26250,26300,26200,1904
|
|
20231030,122700,40564376100,26250,26100,26250,26100,9522
|
|
20231030,122600,40314700400,26150,26100,26200,26100,3895
|
|
20231030,122500,40213012200,26100,26150,26200,26100,3182
|
|
20231030,122400,40129896950,26150,26150,26200,26100,1886
|
|
20231030,122300,40080582100,26100,26100,26150,26100,299
|
|
20231030,122200,40072771750,26100,26150,26200,26100,573
|
|
20231030,122100,40057787650,26150,26150,26200,26150,1013
|
|
20231030,122000,40031292700,26150,26150,26200,26150,1611
|
|
20231030,121900,39989162350,26150,26200,26200,26150,1817
|
|
20231030,121800,39941624950,26200,26200,26200,26150,1092
|
|
20231030,121700,39913047950,26150,26150,26200,26100,1519
|
|
20231030,121600,39873323650,26150,26150,26150,26100,961
|
|
20231030,121500,39848224200,26100,26050,26200,26050,3102
|
|
20231030,121400,39767191100,26100,26100,26150,26050,2247
|
|
20231030,121300,39708537100,26150,26100,26200,26100,2600
|
|
20231030,121200,39640638400,26100,26150,26200,26100,2577
|
|
20231030,121100,39573254450,26150,26100,26150,26100,1461
|
|
20231030,121000,39535095750,26100,26050,26100,26050,2566
|
|
20231030,120900,39468179500,26050,26050,26100,26050,3237
|
|
20231030,120800,39383847200,26100,26100,26100,26050,484
|
|
20231030,120700,39371233850,26100,26050,26100,26050,919
|
|
20231030,120600,39347273950,26050,26100,26100,26050,4866
|
|
20231030,120500,39220277450,26150,26150,26150,26100,2227
|
|
20231030,120400,39162053750,26150,26100,26150,26100,900
|
|
20231030,120300,39138556100,26100,26150,26150,26100,1058
|
|
20231030,120200,39110934950,26150,26150,26200,26100,2613
|
|
20231030,120100,39042597700,26150,26200,26200,26150,999
|
|
20231030,120000,39016446700,26200,26200,26200,26150,892
|
|
20231030,115900,38993094500,26200,26150,26250,26150,1362
|
|
20231030,115800,38957393650,26200,26200,26200,26150,2380
|
|
20231030,115700,38895043300,26200,26150,26200,26150,624
|
|
20231030,115600,38878722500,26150,26200,26200,26150,1124
|
|
20231030,115500,38849303100,26150,26100,26200,26100,1478
|
|
20231030,115400,38810589700,26150,26050,26150,26000,23297
|
|
20231030,115300,38202768400,26050,26150,26150,26050,20241
|
|
20231030,115200,37674899500,26150,26100,26150,26100,542
|
|
20231030,115100,37660740300,26150,26100,26150,26100,1318
|
|
20231030,115000,37626329800,26150,26100,26150,26100,1358
|
|
20231030,114900,37590881350,26100,26150,26150,26100,2631
|
|
20231030,114800,37522183150,26150,26100,26150,26100,549
|
|
20231030,114700,37507845900,26150,26100,26150,26100,2053
|
|
20231030,114600,37454207600,26150,26150,26200,26150,1695
|
|
20231030,114500,37409871850,26150,26150,26200,26100,7744
|
|
20231030,114400,37207391450,26150,26150,26200,26150,4752
|
|
20231030,114300,37083120850,26150,26200,26200,26150,4052
|
|
20231030,114200,36977157600,26150,26150,26200,26150,773
|
|
20231030,114100,36956926450,26200,26200,26200,26150,2790
|
|
20231030,114000,36883847000,26200,26250,26250,26200,2087
|
|
20231030,113900,36829160700,26250,26250,26250,26200,265
|
|
20231030,113800,36822212450,26250,26200,26250,26150,1037
|
|
20231030,113700,36795042350,26200,26150,26250,26150,5669
|
|
20231030,113600,36646534150,26150,26200,26250,26150,3544
|
|
20231030,113500,36553748500,26200,26250,26250,26200,27751
|
|
20231030,113400,35825920200,26350,26300,26350,26250,807
|
|
20231030,113300,35804694900,26300,26300,26300,26250,2470
|
|
20231030,113200,35739764100,26300,26300,26300,26250,3274
|
|
20231030,113100,35653693000,26300,26300,26300,26250,310
|
|
20231030,113000,35645543100,26300,26300,26350,26250,2607
|
|
20231030,112900,35576969050,26300,26350,26350,26300,829
|
|
20231030,112800,35555162650,26300,26300,26350,26300,1883
|
|
20231030,112700,35505628950,26350,26350,26400,26300,476
|
|
20231030,112600,35493097500,26350,26350,26400,26300,1927
|
|
20231030,112500,35442315950,26350,26350,26350,26300,462
|
|
20231030,112400,35430147950,26350,26350,26400,26300,3032
|
|
20231030,112300,35350318700,26350,26300,26400,26300,3352
|
|
20231030,112200,35262023350,26350,26350,26350,26300,637
|
|
20231030,112100,35245239000,26350,26300,26350,26300,1313
|
|
20231030,112000,35210691450,26300,26350,26350,26300,1066
|
|
20231030,111900,35182649450,26300,26300,26350,26300,257
|
|
20231030,111800,35175884500,26300,26300,26350,26300,3898
|
|
20231030,111700,35073364800,26300,26300,26300,26250,1840
|
|
20231030,111600,35024999400,26300,26250,26300,26250,1806
|
|
20231030,111500,34977584650,26300,26300,26300,26250,1103
|
|
20231030,111400,34948614900,26300,26300,26300,26250,1213
|
|
20231030,111300,34916761550,26250,26250,26300,26250,2954
|
|
20231030,111200,34839106350,26250,26300,26300,26250,5047
|
|
20231030,111100,34706582550,26300,26300,26300,26250,4374
|
|
20231030,111000,34591629850,26300,26300,26350,26300,4250
|
|
20231030,110900,34479845700,26350,26400,26400,26300,8305
|
|
20231030,110800,34261034950,26400,26350,26400,26350,1707
|
|
20231030,110700,34216020450,26350,26350,26400,26350,2054
|
|
20231030,110600,34161828000,26350,26350,26450,26350,2683
|
|
20231030,110500,34091007850,26400,26400,26450,26350,1797
|
|
20231030,110400,34043566100,26400,26500,26500,26350,11742
|
|
20231030,110300,33733362100,26450,26500,26500,26450,601
|
|
20231030,110200,33717437650,26500,26500,26500,26450,1569
|
|
20231030,110100,33675865100,26500,26500,26500,26450,516
|
|
20231030,110000,33662192000,26500,26500,26500,26450,1132
|
|
20231030,105900,33632235000,26450,26450,26500,26400,1408
|
|
20231030,105800,33595016350,26400,26450,26500,26400,1714
|
|
20231030,105700,33549731250,26400,26450,26450,26400,925
|
|
20231030,105600,33525305250,26450,26450,26450,26400,518
|
|
20231030,105500,33511613000,26450,26400,26450,26400,3147
|
|
20231030,105400,33428418350,26400,26500,26500,26400,3580
|
|
20231030,105300,33333820000,26500,26500,26500,26450,1282
|
|
20231030,105200,33299878300,26500,26500,26550,26500,965
|
|
20231030,105100,33274299100,26500,26400,26500,26400,1400
|
|
20231030,105000,33237286150,26450,26450,26450,26400,1217
|
|
20231030,104900,33205101200,26450,26450,26450,26400,1978
|
|
20231030,104800,33152811750,26450,26550,26600,26450,2848
|
|
20231030,104700,33077323900,26550,26600,26600,26500,3894
|
|
20231030,104600,32973926100,26600,26600,26600,26550,5584
|
|
20231030,104500,32825468800,26600,26500,26600,26500,7613
|
|
20231030,104400,32623228950,26500,26500,26550,26450,3930
|
|
20231030,104300,32519131400,26450,26400,26500,26400,1508
|
|
20231030,104200,32479249400,26400,26450,26450,26400,2767
|
|
20231030,104100,32406108250,26450,26450,26450,26400,2104
|
|
20231030,104000,32350492500,26450,26400,26450,26400,3521
|
|
20231030,103900,32257364450,26450,26400,26450,26350,906
|
|
20231030,103800,32233441600,26400,26450,26500,26400,2709
|
|
20231030,103700,32161874500,26450,26500,26550,26450,1158
|
|
20231030,103600,32131224450,26500,26550,26550,26500,1751
|
|
20231030,103500,32084813200,26500,26500,26550,26500,1697
|
|
20231030,103400,32039836100,26500,26550,26600,26500,3071
|
|
20231030,103300,31958283000,26500,26500,26550,26500,6561
|
|
20231030,103200,31784120550,26550,26450,26550,26400,4914
|
|
20231030,103100,31654090400,26450,26400,26450,26350,4881
|
|
20231030,103000,31525283900,26400,26400,26450,26350,5436
|
|
20231030,102900,31381786550,26400,26400,26400,26350,1783
|
|
20231030,102800,31334726300,26400,26300,26400,26250,5977
|
|
20231030,102700,31177522850,26250,26300,26300,26250,1269
|
|
20231030,102600,31144165900,26300,26250,26300,26250,1874
|
|
20231030,102500,31094894900,26250,26300,26300,26200,2735
|
|
20231030,102400,31023103000,26250,26300,26300,26200,11776
|
|
20231030,102300,30713922950,26300,26300,26350,26300,1182
|
|
20231030,102200,30682828100,26300,26300,26350,26300,2943
|
|
20231030,102100,30605381000,26350,26350,26400,26300,4557
|
|
20231030,102000,30485261650,26300,26300,26350,26250,3258
|
|
20231030,101900,30399546200,26300,26350,26350,26300,3906
|
|
20231030,101800,30296800100,26350,26350,26350,26250,7689
|
|
20231030,101700,30094563900,26300,26400,26400,26200,35567
|
|
20231030,101600,29158570850,26400,26450,26450,26400,1555
|
|
20231030,101500,29117496600,26400,26500,26550,26400,21292
|
|
20231030,101400,28554382650,26500,26600,26600,26500,3089
|
|
20231030,101300,28472379450,26550,26500,26600,26500,1452
|
|
20231030,101200,28433770600,26500,26550,26550,26500,2425
|
|
20231030,101100,28369416700,26500,26500,26500,26450,3143
|
|
20231030,101000,28286130950,26500,26500,26500,26450,1399
|
|
20231030,100900,28249074250,26500,26500,26500,26450,1446
|
|
20231030,100800,28210795500,26450,26450,26500,26450,6018
|
|
20231030,100700,28051408550,26450,26500,26550,26450,5555
|
|
20231030,100600,27904206600,26500,26500,26600,26500,5478
|
|
20231030,100500,27758856650,26550,26600,26600,26500,4379
|
|
20231030,100400,27642702050,26500,26500,26550,26500,10981
|
|
20231030,100300,27351278450,26500,26500,26550,26500,3335
|
|
20231030,100200,27262879900,26500,26500,26550,26500,4448
|
|
20231030,100100,27144999000,26500,26600,26600,26500,33018
|
|
20231030,100000,26268112750,26600,26700,26700,26600,5528
|
|
20231030,095900,26120728300,26700,26700,26700,26650,4792
|
|
20231030,095800,25993001950,26700,26850,26850,26650,6683
|
|
20231030,095700,25814203900,26800,26850,26900,26800,2194
|
|
20231030,095600,25755304500,26850,26850,26900,26800,5334
|
|
20231030,095500,25612039950,26850,26900,26900,26850,9170
|
|
20231030,095400,25365746600,26850,26850,26900,26850,3926
|
|
20231030,095300,25260167400,26900,26800,26900,26800,14279
|
|
20231030,095200,24876683500,26800,26800,26850,26800,2767
|
|
20231030,095100,24802472750,26850,26800,26850,26750,5690
|
|
20231030,095000,24649958050,26750,26800,26800,26750,2535
|
|
20231030,094900,24582072550,26750,26750,26850,26750,8993
|
|
20231030,094800,24341144800,26750,26600,26750,26550,9951
|
|
20231030,094700,24075827600,26550,26550,26650,26550,5116
|
|
20231030,094600,23939910650,26550,26600,26600,26550,9098
|
|
20231030,094500,23698213700,26600,26650,26700,26600,2841
|
|
20231030,094400,23622516000,26700,26700,26750,26650,1628
|
|
20231030,094300,23579076900,26750,26650,26800,26600,6306
|
|
20231030,094200,23410718900,26650,26650,26700,26650,3899
|
|
20231030,094100,23306777100,26700,26650,26700,26600,2722
|
|
20231030,094000,23234179400,26600,26600,26700,26600,6336
|
|
20231030,093900,23065407000,26650,26700,26800,26600,8639
|
|
20231030,093800,22834392900,26650,26700,26700,26500,35921
|
|
20231030,093700,21878612700,26700,26700,26750,26650,3828
|
|
20231030,093600,21776410000,26650,26700,26850,26650,7869
|
|
20231030,093500,21566157300,26750,26800,26850,26650,27710
|
|
20231030,093400,20826330050,26850,26800,26900,26800,6106
|
|
20231030,093300,20662336400,26800,26900,27000,26800,36483
|
|
20231030,093200,19680054700,26950,26900,26950,26850,15783
|
|
20231030,093100,19254993450,26900,26750,26900,26750,27317
|
|
20231030,093000,18521932250,26750,26800,26800,26700,5757
|
|
20231030,092900,18367966550,26800,26800,26900,26750,25220
|
|
20231030,092800,17691627450,26800,26750,26800,26750,8866
|
|
20231030,092700,17454342500,26750,26700,26800,26650,10905
|
|
20231030,092600,17162825950,26650,26700,26750,26650,9211
|
|
20231030,092500,16917161150,26700,26650,26800,26650,9958
|
|
20231030,092400,16651084100,26700,26750,26750,26600,20918
|
|
20231030,092300,16093220150,26750,26800,26800,26700,10236
|
|
20231030,092200,15819392150,26700,26800,26850,26700,35382
|
|
20231030,092100,14870686850,26800,26750,26800,26700,12963
|
|
20231030,092000,14523926100,26750,26650,26750,26600,9836
|
|
20231030,091900,14261838850,26650,26650,26750,26600,12999
|
|
20231030,091800,13915140750,26650,26800,26850,26600,32162
|
|
20231030,091700,13055184500,26800,26650,26800,26650,13676
|
|
20231030,091600,12689956450,26700,26650,26700,26600,13703
|
|
20231030,091500,12324845500,26650,26750,26800,26600,45830
|
|
20231030,091400,11100034100,26750,26500,26800,26500,57374
|
|
20231030,091300,9569338550,26550,26550,26600,26450,19531
|
|
20231030,091200,9051437250,26600,26350,26600,26300,28377
|
|
20231030,091100,8298813000,26300,26250,26400,26150,13605
|
|
20231030,091000,7941505300,26250,26250,26300,26200,7385
|
|
20231030,090900,7747772950,26250,26200,26300,26150,6178
|
|
20231030,090800,7585654000,26200,26300,26350,26150,15166
|
|
20231030,090700,7188066900,26350,26450,26500,26300,12570
|
|
20231030,090600,6856253300,26450,26350,26550,26300,19604
|
|
20231030,090500,6337759750,26350,26250,26350,26150,26622
|
|
20231030,090400,5639716550,26300,26500,26550,26200,40557
|
|
20231030,090300,4569103900,26550,26500,26600,26400,36819
|
|
20231030,090200,3593391150,26500,26350,26550,26350,52598
|
|
20231030,090100,2201335150,26400,26200,26400,26200,26322
|
|
20231030,090000,1509782550,26250,26100,26300,26100,56136
|