640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,193600,7675981350,27700,27700,27700,27700,0
|
|
20231016,193500,7675981350,27700,27700,27700,27700,0
|
|
20231016,193400,7675981350,27700,27700,27700,27700,0
|
|
20231016,193300,7675981350,27700,27700,27700,27700,0
|
|
20231016,193200,7675981350,27700,27700,27700,27700,0
|
|
20231016,193100,7675981350,27700,27700,27700,27700,0
|
|
20231016,193000,7675981350,27700,27700,27700,27700,0
|
|
20231016,192900,7675981350,27700,27700,27700,27700,0
|
|
20231016,192800,7675981350,27700,27700,27700,27700,0
|
|
20231016,192700,7675981350,27700,27700,27700,27700,0
|
|
20231016,192600,7675981350,27700,27700,27700,27700,0
|
|
20231016,192500,7675981350,27700,27700,27700,27700,0
|
|
20231016,192400,7675981350,27700,27700,27700,27700,0
|
|
20231016,192300,7675981350,27700,27700,27700,27700,0
|
|
20231016,192200,7675981350,27700,27700,27700,27700,0
|
|
20231016,192100,7675981350,27700,27700,27700,27700,0
|
|
20231016,192000,7675981350,27700,27700,27700,27700,0
|
|
20231016,191900,7675981350,27700,27700,27700,27700,0
|
|
20231016,191800,7675981350,27700,27700,27700,27700,0
|
|
20231016,191700,7675981350,27700,27700,27700,27700,0
|
|
20231016,191600,7675981350,27700,27700,27700,27700,0
|
|
20231016,191500,7675981350,27700,27700,27700,27700,0
|
|
20231016,191400,7675981350,27700,27700,27700,27700,0
|
|
20231016,191300,7675981350,27700,27700,27700,27700,0
|
|
20231016,191200,7675981350,27700,27700,27700,27700,0
|
|
20231016,191100,7675981350,27700,27700,27700,27700,0
|
|
20231016,191000,7675981350,27700,27700,27700,27700,0
|
|
20231016,190900,7675981350,27700,27700,27700,27700,0
|
|
20231016,190800,7675981350,27700,27700,27700,27700,0
|
|
20231016,190700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,190600,7675981350,27700,27700,27700,27700,0
|
|
20231016,190500,7675981350,27700,27700,27700,27700,0
|
|
20231016,190400,7675981350,27700,27700,27700,27700,0
|
|
20231016,190300,7675981350,27700,27700,27700,27700,0
|
|
20231016,190200,7675981350,27700,27700,27700,27700,0
|
|
20231016,190100,7675981350,27700,27700,27700,27700,0
|
|
20231016,190000,7675981350,27700,27700,27700,27700,0
|
|
20231016,185900,7675981350,27700,27700,27700,27700,0
|
|
20231016,185800,7675981350,27700,27700,27700,27700,0
|
|
20231016,185700,7675981350,27700,27700,27700,27700,0
|
|
20231016,185600,7675981350,27700,27700,27700,27700,0
|
|
20231016,185500,7675981350,27700,27700,27700,27700,0
|
|
20231016,185400,7675981350,27700,27700,27700,27700,0
|
|
20231016,185300,7675981350,27700,27700,27700,27700,0
|
|
20231016,185200,7675981350,27700,27700,27700,27700,0
|
|
20231016,185100,7675981350,27700,27700,27700,27700,0
|
|
20231016,185000,7675981350,27700,27700,27700,27700,0
|
|
20231016,184900,7675981350,27700,27700,27700,27700,0
|
|
20231016,184800,7675981350,27700,27700,27700,27700,0
|
|
20231016,184700,7675981350,27700,27700,27700,27700,0
|
|
20231016,184600,7675981350,27700,27700,27700,27700,0
|
|
20231016,184500,7675981350,27700,27700,27700,27700,0
|
|
20231016,184400,7675981350,27700,27700,27700,27700,0
|
|
20231016,184300,7675981350,27700,27700,27700,27700,0
|
|
20231016,184200,7675981350,27700,27700,27700,27700,0
|
|
20231016,184100,7675981350,27700,27700,27700,27700,0
|
|
20231016,184000,7675981350,27700,27700,27700,27700,0
|
|
20231016,183900,7675981350,27700,27700,27700,27700,0
|
|
20231016,183800,7675981350,27700,27700,27700,27700,0
|
|
20231016,183700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,183600,7675981350,27700,27700,27700,27700,0
|
|
20231016,183500,7675981350,27700,27700,27700,27700,0
|
|
20231016,183400,7675981350,27700,27700,27700,27700,0
|
|
20231016,183300,7675981350,27700,27700,27700,27700,0
|
|
20231016,183200,7675981350,27700,27700,27700,27700,0
|
|
20231016,183100,7675981350,27700,27700,27700,27700,0
|
|
20231016,183000,7675981350,27700,27700,27700,27700,0
|
|
20231016,182900,7675981350,27700,27700,27700,27700,0
|
|
20231016,182800,7675981350,27700,27700,27700,27700,0
|
|
20231016,182700,7675981350,27700,27700,27700,27700,0
|
|
20231016,182600,7675981350,27700,27700,27700,27700,0
|
|
20231016,182500,7675981350,27700,27700,27700,27700,0
|
|
20231016,182400,7675981350,27700,27700,27700,27700,0
|
|
20231016,182300,7675981350,27700,27700,27700,27700,0
|
|
20231016,182200,7675981350,27700,27700,27700,27700,0
|
|
20231016,182100,7675981350,27700,27700,27700,27700,0
|
|
20231016,182000,7675981350,27700,27700,27700,27700,0
|
|
20231016,181900,7675981350,27700,27700,27700,27700,0
|
|
20231016,181800,7675981350,27700,27700,27700,27700,0
|
|
20231016,181700,7675981350,27700,27700,27700,27700,0
|
|
20231016,181600,7675981350,27700,27700,27700,27700,0
|
|
20231016,181500,7675981350,27700,27700,27700,27700,0
|
|
20231016,181400,7675981350,27700,27700,27700,27700,0
|
|
20231016,181300,7675981350,27700,27700,27700,27700,0
|
|
20231016,181200,7675981350,27700,27700,27700,27700,0
|
|
20231016,181100,7675981350,27700,27700,27700,27700,0
|
|
20231016,181000,7675981350,27700,27700,27700,27700,0
|
|
20231016,180900,7675981350,27700,27700,27700,27700,0
|
|
20231016,180800,7675981350,27700,27700,27700,27700,0
|
|
20231016,180700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,180600,7675981350,27700,27700,27700,27700,0
|
|
20231016,180500,7675981350,27700,27700,27700,27700,0
|
|
20231016,180400,7675981350,27700,27700,27700,27700,0
|
|
20231016,180300,7675981350,27700,27700,27700,27700,0
|
|
20231016,180200,7675981350,27700,27700,27700,27700,0
|
|
20231016,180100,7675981350,27700,27700,27700,27700,0
|
|
20231016,180000,7675981350,27700,27700,27700,27700,0
|
|
20231016,175900,7675981350,27700,27700,27700,27700,0
|
|
20231016,175800,7675981350,27700,27700,27700,27700,0
|
|
20231016,175700,7675981350,27700,27700,27700,27700,0
|
|
20231016,175600,7675981350,27700,27700,27700,27700,0
|
|
20231016,175500,7675981350,27700,27700,27700,27700,0
|
|
20231016,175400,7675981350,27700,27700,27700,27700,0
|
|
20231016,175300,7675981350,27700,27700,27700,27700,0
|
|
20231016,175200,7675981350,27700,27700,27700,27700,0
|
|
20231016,175100,7675981350,27700,27700,27700,27700,0
|
|
20231016,175000,7675981350,27700,27700,27700,27700,0
|
|
20231016,174900,7675981350,27700,27700,27700,27700,0
|
|
20231016,174800,7675981350,27700,27700,27700,27700,0
|
|
20231016,174700,7675981350,27700,27700,27700,27700,0
|
|
20231016,174600,7675981350,27700,27700,27700,27700,0
|
|
20231016,174500,7675981350,27700,27700,27700,27700,0
|
|
20231016,174400,7675981350,27700,27700,27700,27700,0
|
|
20231016,174300,7675981350,27700,27700,27700,27700,0
|
|
20231016,174200,7675981350,27700,27700,27700,27700,0
|
|
20231016,174100,7675981350,27700,27700,27700,27700,0
|
|
20231016,174000,7675981350,27700,27700,27700,27700,0
|
|
20231016,173900,7675981350,27700,27700,27700,27700,0
|
|
20231016,173800,7675981350,27700,27700,27700,27700,0
|
|
20231016,173700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,173600,7675981350,27700,27700,27700,27700,0
|
|
20231016,173500,7675981350,27700,27700,27700,27700,0
|
|
20231016,173400,7675981350,27700,27700,27700,27700,0
|
|
20231016,173300,7675981350,27700,27700,27700,27700,0
|
|
20231016,173200,7675981350,27700,27700,27700,27700,0
|
|
20231016,173100,7675981350,27700,27700,27700,27700,0
|
|
20231016,173000,7675981350,27700,27700,27700,27700,0
|
|
20231016,172900,7675981350,27700,27700,27700,27700,0
|
|
20231016,172800,7675981350,27700,27700,27700,27700,0
|
|
20231016,172700,7675981350,27700,27700,27700,27700,0
|
|
20231016,172600,7675981350,27700,27700,27700,27700,0
|
|
20231016,172500,7675981350,27700,27700,27700,27700,0
|
|
20231016,172400,7675981350,27700,27700,27700,27700,0
|
|
20231016,172300,7675981350,27700,27700,27700,27700,0
|
|
20231016,172200,7675981350,27700,27700,27700,27700,0
|
|
20231016,172100,7675981350,27700,27700,27700,27700,0
|
|
20231016,172000,7675981350,27700,27700,27700,27700,0
|
|
20231016,171900,7675981350,27700,27700,27700,27700,0
|
|
20231016,171800,7675981350,27700,27700,27700,27700,0
|
|
20231016,171700,7675981350,27700,27700,27700,27700,0
|
|
20231016,171600,7675981350,27700,27700,27700,27700,0
|
|
20231016,171500,7675981350,27700,27700,27700,27700,0
|
|
20231016,171400,7675981350,27700,27700,27700,27700,0
|
|
20231016,171300,7675981350,27700,27700,27700,27700,0
|
|
20231016,171200,7675981350,27700,27700,27700,27700,0
|
|
20231016,171100,7675981350,27700,27700,27700,27700,0
|
|
20231016,171000,7675981350,27700,27700,27700,27700,0
|
|
20231016,170900,7675981350,27700,27700,27700,27700,0
|
|
20231016,170800,7675981350,27700,27700,27700,27700,0
|
|
20231016,170700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,170600,7675981350,27700,27700,27700,27700,0
|
|
20231016,170500,7675981350,27700,27700,27700,27700,0
|
|
20231016,170400,7675981350,27700,27700,27700,27700,0
|
|
20231016,170300,7675981350,27700,27700,27700,27700,0
|
|
20231016,170200,7675981350,27700,27700,27700,27700,0
|
|
20231016,170100,7675981350,27700,27700,27700,27700,0
|
|
20231016,170000,7675981350,27700,27700,27700,27700,0
|
|
20231016,165900,7675981350,27700,27700,27700,27700,0
|
|
20231016,165800,7675981350,27700,27700,27700,27700,0
|
|
20231016,165700,7675981350,27700,27700,27700,27700,0
|
|
20231016,165600,7675981350,27700,27700,27700,27700,0
|
|
20231016,165500,7675981350,27700,27700,27700,27700,0
|
|
20231016,165400,7675981350,27700,27700,27700,27700,0
|
|
20231016,165300,7675981350,27700,27700,27700,27700,0
|
|
20231016,165200,7675981350,27700,27700,27700,27700,0
|
|
20231016,165100,7675981350,27700,27700,27700,27700,0
|
|
20231016,165000,7675981350,27700,27700,27700,27700,0
|
|
20231016,164900,7675981350,27700,27700,27700,27700,0
|
|
20231016,164800,7675981350,27700,27700,27700,27700,0
|
|
20231016,164700,7675981350,27700,27700,27700,27700,0
|
|
20231016,164600,7675981350,27700,27700,27700,27700,0
|
|
20231016,164500,7675981350,27700,27700,27700,27700,0
|
|
20231016,164400,7675981350,27700,27700,27700,27700,0
|
|
20231016,164300,7675981350,27700,27700,27700,27700,0
|
|
20231016,164200,7675981350,27700,27700,27700,27700,0
|
|
20231016,164100,7675981350,27700,27700,27700,27700,0
|
|
20231016,164000,7675981350,27700,27700,27700,27700,0
|
|
20231016,163900,7675981350,27700,27700,27700,27700,0
|
|
20231016,163800,7675981350,27700,27700,27700,27700,0
|
|
20231016,163700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,163600,7675981350,27700,27700,27700,27700,0
|
|
20231016,163500,7675981350,27700,27700,27700,27700,0
|
|
20231016,163400,7675981350,27700,27700,27700,27700,0
|
|
20231016,163300,7675981350,27700,27700,27700,27700,0
|
|
20231016,163200,7675981350,27700,27700,27700,27700,0
|
|
20231016,163100,7675981350,27700,27700,27700,27700,0
|
|
20231016,163000,7675981350,27700,27700,27700,27700,0
|
|
20231016,162900,7675981350,27700,27700,27700,27700,0
|
|
20231016,162800,7675981350,27700,27700,27700,27700,0
|
|
20231016,162700,7675981350,27700,27700,27700,27700,0
|
|
20231016,162600,7675981350,27700,27700,27700,27700,0
|
|
20231016,162500,7675981350,27700,27700,27700,27700,0
|
|
20231016,162400,7675981350,27700,27700,27700,27700,0
|
|
20231016,162300,7675981350,27700,27700,27700,27700,0
|
|
20231016,162200,7675981350,27700,27700,27700,27700,0
|
|
20231016,162100,7675981350,27700,27700,27700,27700,0
|
|
20231016,162000,7675981350,27700,27700,27700,27700,0
|
|
20231016,161900,7675981350,27700,27700,27700,27700,0
|
|
20231016,161800,7675981350,27700,27700,27700,27700,0
|
|
20231016,161700,7675981350,27700,27700,27700,27700,0
|
|
20231016,161600,7675981350,27700,27700,27700,27700,0
|
|
20231016,161500,7675981350,27700,27700,27700,27700,0
|
|
20231016,161400,7675981350,27700,27700,27700,27700,0
|
|
20231016,161300,7675981350,27700,27700,27700,27700,0
|
|
20231016,161200,7675981350,27700,27700,27700,27700,0
|
|
20231016,161100,7675981350,27700,27700,27700,27700,0
|
|
20231016,161000,7675981350,27700,27700,27700,27700,0
|
|
20231016,160900,7675981350,27700,27700,27700,27700,0
|
|
20231016,160800,7675981350,27700,27700,27700,27700,0
|
|
20231016,160700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,160600,7675981350,27700,27700,27700,27700,0
|
|
20231016,160500,7675981350,27700,27700,27700,27700,0
|
|
20231016,160400,7675981350,27700,27700,27700,27700,0
|
|
20231016,160300,7675981350,27700,27700,27700,27700,0
|
|
20231016,160200,7675981350,27700,27700,27700,27700,0
|
|
20231016,160100,7675981350,27700,27700,27700,27700,0
|
|
20231016,160000,7675981350,27700,27700,27700,27700,0
|
|
20231016,155900,7675981350,27700,27700,27700,27700,0
|
|
20231016,155800,7675981350,27700,27700,27700,27700,0
|
|
20231016,155700,7675981350,27700,27700,27700,27700,0
|
|
20231016,155600,7675981350,27700,27700,27700,27700,0
|
|
20231016,155500,7675981350,27700,27700,27700,27700,0
|
|
20231016,155400,7675981350,27700,27700,27700,27700,0
|
|
20231016,155300,7675981350,27700,27700,27700,27700,0
|
|
20231016,155200,7675981350,27700,27700,27700,27700,0
|
|
20231016,155100,7675981350,27700,27700,27700,27700,0
|
|
20231016,155000,7675981350,27700,27700,27700,27700,0
|
|
20231016,154900,7675981350,27700,27700,27700,27700,0
|
|
20231016,154800,7675981350,27700,27700,27700,27700,0
|
|
20231016,154700,7675981350,27700,27700,27700,27700,0
|
|
20231016,154600,7675981350,27700,27700,27700,27700,0
|
|
20231016,154500,7675981350,27700,27700,27700,27700,0
|
|
20231016,154400,7675981350,27700,27700,27700,27700,0
|
|
20231016,154300,7675981350,27700,27700,27700,27700,0
|
|
20231016,154200,7675981350,27700,27700,27700,27700,0
|
|
20231016,154100,7675981350,27700,27700,27700,27700,0
|
|
20231016,154000,7675981350,27700,27700,27700,27700,0
|
|
20231016,153900,7675981350,27700,27700,27700,27700,0
|
|
20231016,153800,7675981350,27700,27700,27700,27700,0
|
|
20231016,153700,7675981350,27700,27700,27700,27700,2915
|
|
20231016,153600,7675981350,27700,27700,27700,27700,0
|
|
20231016,153500,7675981350,27700,27700,27700,27700,0
|
|
20231016,153400,7675981350,27700,27700,27700,27700,0
|
|
20231016,153300,7675981350,27700,27700,27700,27700,0
|
|
20231016,153200,7675981350,27700,27700,27700,27700,0
|
|
20231016,153100,7675981350,27700,27700,27700,27700,0
|
|
20231016,153000,7675981350,27700,27700,27700,27700,2915
|
|
20231016,152900,7595235850,27700,27700,27700,27700,0
|
|
20231016,152800,7595235850,27700,27700,27700,27700,0
|
|
20231016,152700,7595235850,27700,27700,27700,27700,0
|
|
20231016,152600,7595235850,27700,27700,27700,27700,0
|
|
20231016,152500,7595235850,27700,27700,27700,27700,0
|
|
20231016,152400,7595235850,27700,27700,27700,27700,0
|
|
20231016,152300,7595235850,27700,27700,27700,27700,0
|
|
20231016,152200,7595235850,27700,27700,27700,27700,0
|
|
20231016,152100,7595235850,27700,27700,27700,27700,0
|
|
20231016,152000,7595235850,27700,27700,27700,27700,0
|
|
20231016,151900,7595235850,27700,27750,27750,27650,631
|
|
20231016,151800,7577760800,27750,27600,27750,27600,633
|
|
20231016,151700,7560242700,27650,27600,27650,27600,619
|
|
20231016,151600,7543157550,27600,27600,27650,27600,325
|
|
20231016,151500,7534184700,27550,27600,27650,27550,436
|
|
20231016,151400,7522154900,27700,27550,27700,27500,628
|
|
20231016,151300,7504838700,27550,27600,27600,27500,652
|
|
20231016,151200,7486875700,27600,27650,27750,27600,804
|
|
20231016,151100,7464662850,27700,27700,27750,27650,856
|
|
20231016,151000,7440954550,27750,27900,27900,27750,1324
|
|
20231016,150900,7404108600,27950,27850,27950,27850,2466
|
|
20231016,150800,7335258550,27850,27800,27900,27800,2110
|
|
20231016,150700,7276487300,27900,27800,27900,27800,1857
|
|
20231016,150600,7224795950,27850,27750,27850,27700,2147
|
|
20231016,150500,7165124800,27800,27750,27800,27700,2017
|
|
20231016,150400,7109101900,27700,27700,27800,27700,3879
|
|
20231016,150300,7001567050,27700,27650,27700,27600,2403
|
|
20231016,150200,6935102700,27650,27550,27650,27550,2587
|
|
20231016,150100,6863594700,27650,27550,27650,27500,1910
|
|
20231016,150000,6810954950,27550,27550,27650,27500,2393
|
|
20231016,145900,6744957450,27550,27500,27550,27450,1929
|
|
20231016,145800,6691886350,27450,27350,27450,27350,1048
|
|
20231016,145700,6663141000,27300,27350,27450,27300,1183
|
|
20231016,145600,6630732600,27400,27300,27400,27300,871
|
|
20231016,145500,6606928150,27300,27300,27350,27300,2131
|
|
20231016,145400,6548746350,27350,27350,27400,27300,615
|
|
20231016,145300,6531935050,27350,27350,27400,27300,756
|
|
20231016,145200,6511264900,27300,27300,27350,27300,394
|
|
20231016,145100,6500503200,27300,27400,27400,27300,430
|
|
20231016,145000,6488748400,27400,27350,27400,27300,1426
|
|
20231016,144900,6449761950,27350,27250,27350,27250,2003
|
|
20231016,144800,6395086700,27250,27300,27300,27250,137
|
|
20231016,144700,6391349200,27300,27250,27300,27250,374
|
|
20231016,144600,6381148700,27250,27250,27300,27250,574
|
|
20231016,144500,6365501050,27250,27250,27300,27250,315
|
|
20231016,144400,6356907550,27300,27250,27350,27250,860
|
|
20231016,144300,6333435600,27250,27250,27300,27250,142
|
|
20231016,144200,6329561850,27250,27250,27350,27250,1577
|
|
20231016,144100,6286524000,27250,27250,27300,27250,249
|
|
20231016,144000,6279729200,27250,27300,27300,27250,175
|
|
20231016,143900,6274957650,27250,27250,27300,27250,790
|
|
20231016,143800,6253396900,27300,27250,27300,27250,507
|
|
20231016,143700,6239571900,27250,27300,27300,27250,978
|
|
20231016,143600,6212912700,27250,27300,27300,27250,176
|
|
20231016,143500,6208111200,27300,27300,27300,27250,475
|
|
20231016,143400,6195151100,27300,27300,27350,27250,536
|
|
20231016,143300,6180515800,27350,27300,27350,27300,647
|
|
20231016,143200,6162840700,27300,27300,27350,27300,520
|
|
20231016,143100,6148642400,27350,27300,27350,27300,543
|
|
20231016,143000,6133809850,27350,27350,27400,27300,1121
|
|
20231016,142900,6103166400,27350,27350,27450,27350,1030
|
|
20231016,142800,6074962000,27400,27350,27400,27300,740
|
|
20231016,142700,6054716200,27300,27250,27350,27250,911
|
|
20231016,142600,6029842800,27250,27250,27300,27250,129
|
|
20231016,142500,6026324200,27300,27300,27300,27250,335
|
|
20231016,142400,6017181700,27300,27300,27350,27300,512
|
|
20231016,142300,6003199450,27300,27300,27350,27300,529
|
|
20231016,142200,5988754850,27300,27350,27350,27300,1078
|
|
20231016,142100,5959310550,27300,27300,27350,27300,566
|
|
20231016,142000,5943853500,27300,27300,27300,27250,541
|
|
20231016,141900,5929087450,27300,27300,27350,27300,301
|
|
20231016,141800,5920862650,27300,27300,27350,27250,488
|
|
20231016,141700,5907540550,27300,27250,27350,27250,571
|
|
20231016,141600,5891950850,27300,27350,27350,27300,565
|
|
20231016,141500,5876523550,27300,27300,27350,27300,558
|
|
20231016,141400,5861285600,27300,27350,27400,27300,451
|
|
20231016,141300,5848966450,27350,27350,27350,27300,488
|
|
20231016,141200,5835637600,27350,27300,27350,27300,301
|
|
20231016,141100,5827412250,27350,27300,27400,27300,675
|
|
20231016,141000,5808950650,27300,27300,27350,27300,473
|
|
20231016,140900,5796023800,27350,27350,27400,27300,416
|
|
20231016,140800,5784653100,27300,27400,27400,27300,509
|
|
20231016,140700,5770728500,27350,27400,27450,27350,1020
|
|
20231016,140600,5742765050,27350,27350,27400,27350,346
|
|
20231016,140500,5733293000,27450,27400,27500,27350,1044
|
|
20231016,140400,5704656600,27400,27400,27450,27400,545
|
|
20231016,140300,5689718300,27350,27400,27400,27350,327
|
|
20231016,140200,5680768300,27400,27400,27400,27350,163
|
|
20231016,140100,5676310150,27350,27300,27400,27300,355
|
|
20231016,140000,5666604600,27300,27300,27350,27300,259
|
|
20231016,135900,5659530800,27300,27300,27300,27250,196
|
|
20231016,135800,5654184750,27250,27300,27350,27250,262
|
|
20231016,135700,5647027800,27350,27300,27350,27300,390
|
|
20231016,135600,5636374950,27300,27350,27350,27300,294
|
|
20231016,135500,5628345350,27350,27250,27350,27250,256
|
|
20231016,135400,5621360850,27300,27300,27300,27250,390
|
|
20231016,135300,5610720700,27250,27300,27300,27250,278
|
|
20231016,135200,5603142600,27300,27300,27300,27250,1007
|
|
20231016,135100,5575656750,27300,27300,27350,27250,506
|
|
20231016,135000,5561843500,27300,27300,27350,27250,1619
|
|
20231016,134900,5517630650,27250,27150,27300,27150,10819
|
|
20231016,134800,5223333500,27150,27150,27200,27150,116
|
|
20231016,134700,5220181400,27200,27150,27200,27150,145
|
|
20231016,134600,5216244300,27150,27250,27250,27150,8698
|
|
20231016,134500,4979829600,27250,27250,27300,27250,533
|
|
20231016,134400,4965305300,27250,27250,27300,27250,113
|
|
20231016,134300,4962225950,27300,27250,27300,27250,157
|
|
20231016,134200,4957947650,27250,27250,27300,27250,319
|
|
20231016,134100,4949254850,27250,27250,27250,27250,105
|
|
20231016,134000,4946393600,27250,27250,27300,27250,147
|
|
20231016,133900,4942387600,27300,27250,27300,27250,3730
|
|
20231016,133800,4840737700,27250,27300,27300,27250,2852
|
|
20231016,133700,4762880850,27300,27300,27350,27300,824
|
|
20231016,133600,4740385600,27350,27300,27350,27300,95
|
|
20231016,133500,4737791100,27300,27300,27350,27300,113
|
|
20231016,133400,4734706050,27350,27350,27350,27300,732
|
|
20231016,133300,4714693250,27300,27350,27350,27300,144
|
|
20231016,133200,4710760500,27300,27300,27350,27300,188
|
|
20231016,133100,4705625600,27300,27300,27350,27300,70
|
|
20231016,133000,4703714450,27300,27300,27350,27300,168
|
|
20231016,132900,4699126500,27300,27300,27350,27300,97
|
|
20231016,132800,4696477150,27300,27300,27350,27300,84
|
|
20231016,132700,4694183900,27300,27300,27350,27300,1239
|
|
20231016,132600,4660359150,27300,27300,27300,27300,57
|
|
20231016,132500,4658803050,27300,27300,27350,27300,134
|
|
20231016,132400,4655144750,27300,27300,27350,27300,138
|
|
20231016,132300,4651374650,27300,27300,27300,27300,229
|
|
20231016,132200,4645122950,27300,27300,27350,27300,73
|
|
20231016,132100,4643129900,27300,27350,27350,27300,149
|
|
20231016,132000,4639062150,27300,27300,27350,27300,121
|
|
20231016,131900,4635758100,27300,27300,27350,27300,155
|
|
20231016,131800,4631525450,27300,27350,27350,27300,93
|
|
20231016,131700,4628986500,27300,27300,27300,27300,724
|
|
20231016,131600,4609221300,27300,27300,27350,27300,204
|
|
20231016,131500,4603651150,27300,27350,27350,27300,139
|
|
20231016,131400,4599856400,27300,27350,27350,27300,88
|
|
20231016,131300,4597453100,27300,27300,27350,27300,241
|
|
20231016,131200,4590873150,27350,27350,27350,27300,68
|
|
20231016,131100,4589015850,27300,27300,27300,27300,146
|
|
20231016,131000,4585030050,27300,27300,27350,27300,82
|
|
20231016,130900,4582791300,27300,27300,27350,27300,235
|
|
20231016,130800,4576369150,27350,27350,27350,27300,294
|
|
20231016,130700,4568331800,27350,27400,27400,27350,81
|
|
20231016,130600,4566116200,27350,27350,27400,27350,395
|
|
20231016,130500,4555307950,27400,27350,27400,27350,77
|
|
20231016,130400,4553200850,27350,27350,27350,27350,120
|
|
20231016,130300,4549918850,27400,27300,27400,27300,1835
|
|
20231016,130200,4499734550,27350,27350,27350,27300,1573
|
|
20231016,130100,4456715700,27300,27350,27350,27300,105
|
|
20231016,130000,4453849100,27350,27300,27350,27300,71
|
|
20231016,125900,4451907800,27300,27300,27300,27300,36
|
|
20231016,125800,4450925000,27300,27300,27350,27300,12
|
|
20231016,125700,4450597350,27300,27300,27300,27300,7
|
|
20231016,125600,4450406250,27300,27350,27350,27300,61
|
|
20231016,125500,4448739250,27300,27300,27300,27300,13
|
|
20231016,125400,4448384350,27350,27350,27350,27350,513
|
|
20231016,125300,4434353800,27350,27350,27350,27350,16
|
|
20231016,125200,4433916200,27350,27350,27400,27350,216
|
|
20231016,125100,4428008550,27300,27250,27300,27250,963
|
|
20231016,125000,4401721100,27250,27300,27300,27250,293
|
|
20231016,124900,4393729350,27250,27300,27350,27250,1833
|
|
20231016,124800,4343752200,27300,27300,27350,27300,2036
|
|
20231016,124700,4288152250,27250,27300,27300,27250,15
|
|
20231016,124600,4287743300,27300,27300,27300,27250,273
|
|
20231016,124500,4280291050,27250,27250,27250,27250,51
|
|
20231016,124400,4278901300,27250,27350,27350,27250,6015
|
|
20231016,124300,4114828900,27300,27350,27350,27300,121
|
|
20231016,124200,4111520550,27300,27350,27350,27300,479
|
|
20231016,124100,4098420700,27350,27350,27350,27350,206
|
|
20231016,124000,4092786600,27350,27350,27400,27350,36
|
|
20231016,123900,4091801900,27350,27350,27350,27350,347
|
|
20231016,123800,4082311450,27350,27350,27350,27300,2032
|
|
20231016,123700,4026736550,27350,27350,27350,27300,720
|
|
20231016,123600,4007046600,27350,27350,27350,27300,27
|
|
20231016,123500,4006308700,27350,27350,27350,27300,581
|
|
20231016,123400,3990418600,27300,27300,27350,27300,28
|
|
20231016,123300,3989654000,27300,27350,27350,27300,3729
|
|
20231016,123200,3887727650,27400,27350,27400,27350,33
|
|
20231016,123100,3886825050,27400,27450,27450,27400,394
|
|
20231016,123000,3876029400,27400,27400,27400,27400,13
|
|
20231016,122900,3875673200,27400,27400,27400,27400,33
|
|
20231016,122800,3874769000,27400,27350,27500,27350,17487
|
|
20231016,122700,3396290250,27300,27350,27350,27300,1100
|
|
20231016,122600,3366205550,27300,27300,27350,27300,49
|
|
20231016,122500,3364866950,27300,27300,27350,27300,48
|
|
20231016,122400,3363554900,27350,27300,27350,27300,54
|
|
20231016,122300,3362078500,27300,27300,27350,27300,94
|
|
20231016,122200,3359509100,27300,27300,27300,27300,5
|
|
20231016,122100,3359372600,27300,27300,27350,27300,138
|
|
20231016,122000,3355604300,27350,27300,27350,27300,35
|
|
20231016,121900,3354647600,27350,27300,27350,27300,446
|
|
20231016,121800,3342464850,27300,27350,27350,27300,19
|
|
20231016,121700,3341946050,27300,27350,27350,27300,64
|
|
20231016,121600,3340196200,27350,27350,27350,27300,174
|
|
20231016,121500,3335445650,27300,27300,27350,27300,73
|
|
20231016,121400,3333450600,27300,27300,27300,27300,25
|
|
20231016,121300,3332768100,27350,27300,27350,27300,43
|
|
20231016,121200,3331592650,27350,27300,27350,27300,377
|
|
20231016,121100,3321299550,27300,27350,27350,27300,41
|
|
20231016,121000,3320178500,27350,27300,27350,27300,115
|
|
20231016,120900,3317036750,27300,27300,27350,27300,194
|
|
20231016,120800,3311738850,27300,27300,27350,27300,181
|
|
20231016,120700,3306795800,27300,27300,27350,27300,1130
|
|
20231016,120600,3275896800,27300,27300,27350,27300,84
|
|
20231016,120500,3273601900,27300,27300,27350,27300,59
|
|
20231016,120400,3271991050,27300,27300,27300,27300,27
|
|
20231016,120300,3271253950,27300,27300,27350,27300,2186
|
|
20231016,120200,3211575650,27350,27300,27350,27300,60
|
|
20231016,120100,3209935750,27350,27300,27350,27300,116
|
|
20231016,120000,3206764750,27300,27350,27350,27300,829
|
|
20231016,115900,3184100250,27350,27300,27350,27300,117
|
|
20231016,115800,3180904500,27300,27300,27350,27300,24
|
|
20231016,115700,3180249200,27350,27300,27350,27300,145
|
|
20231016,115600,3176289050,27300,27300,27350,27300,150
|
|
20231016,115500,3172192050,27300,27400,27400,27300,6360
|
|
20231016,115400,2998035400,27400,27400,27450,27400,213
|
|
20231016,115300,2992199100,27400,27450,27450,27400,54
|
|
20231016,115200,2990719350,27400,27450,27450,27400,134
|
|
20231016,115100,2987047400,27400,27400,27450,27400,12
|
|
20231016,115000,2986718550,27400,27450,27450,27400,161
|
|
20231016,114900,2982306800,27450,27400,27450,27400,156
|
|
20231016,114800,2978024950,27400,27400,27450,27400,58
|
|
20231016,114700,2976434250,27400,27400,27450,27400,215
|
|
20231016,114600,2970540000,27400,27400,27450,27400,285
|
|
20231016,114500,2962726050,27400,27400,27400,27400,38
|
|
20231016,114400,2961684850,27450,27450,27450,27400,2676
|
|
20231016,114300,2888228950,27500,27450,27500,27450,202
|
|
20231016,114200,2882681550,27450,27450,27500,27450,68
|
|
20231016,114100,2880813100,27450,27450,27450,27450,5
|
|
20231016,114000,2880675850,27450,27450,27450,27450,47
|
|
20231016,113900,2879385700,27450,27550,27550,27450,121
|
|
20231016,113800,2876064150,27550,27550,27550,27500,3013
|
|
20231016,113700,2793204400,27500,27500,27500,27500,96
|
|
20231016,113600,2790564400,27500,27550,27550,27500,12
|
|
20231016,113500,2790234300,27500,27500,27550,27500,162
|
|
20231016,113400,2785779250,27500,27500,27500,27500,60
|
|
20231016,113300,2784129250,27550,27500,27550,27500,11
|
|
20231016,113200,2783826500,27500,27550,27550,27500,494
|
|
20231016,113100,2770240850,27500,27500,27500,27500,98
|
|
20231016,113000,2767545850,27500,27500,27550,27500,17
|
|
20231016,112900,2767077900,27500,27550,27550,27500,6
|
|
20231016,112800,2766912850,27500,27550,27550,27500,232
|
|
20231016,112700,2760532300,27550,27500,27550,27500,33
|
|
20231016,112600,2759623650,27500,27500,27550,27500,62
|
|
20231016,112500,2757918550,27500,27500,27500,27500,120
|
|
20231016,112400,2754618550,27550,27550,27600,27550,191
|
|
20231016,112300,2749356000,27550,27550,27550,27550,347
|
|
20231016,112200,2739796150,27550,27550,27600,27550,296
|
|
20231016,112100,2731640700,27550,27550,27550,27550,11
|
|
20231016,112000,2731337650,27550,27550,27550,27550,32
|
|
20231016,111900,2730456050,27550,27550,27550,27550,362
|
|
20231016,111800,2720482950,27550,27550,27600,27550,19
|
|
20231016,111700,2719959450,27550,27550,27550,27550,292
|
|
20231016,111600,2711914850,27550,27550,27600,27550,14
|
|
20231016,111500,2711528950,27600,27550,27600,27550,76
|
|
20231016,111400,2709434500,27550,27550,27550,27550,12
|
|
20231016,111300,2709103900,27550,27550,27600,27550,250
|
|
20231016,111200,2702214400,27500,27550,27550,27500,307
|
|
20231016,111100,2693760750,27550,27550,27550,27550,102
|
|
20231016,111000,2690950650,27550,27550,27550,27500,529
|
|
20231016,110900,2676377250,27500,27550,27550,27500,174
|
|
20231016,110800,2671587150,27550,27500,27550,27500,412
|
|
20231016,110700,2660237150,27550,27500,27550,27500,114
|
|
20231016,110600,2657097100,27550,27550,27550,27500,233
|
|
20231016,110500,2650685300,27500,27500,27550,27500,174
|
|
20231016,110400,2645892300,27550,27500,27550,27500,93
|
|
20231016,110300,2643331450,27500,27500,27500,27500,43
|
|
20231016,110200,2642148950,27550,27550,27550,27500,314
|
|
20231016,110100,2633498800,27500,27550,27550,27450,44
|
|
20231016,110000,2632288950,27500,27500,27500,27450,2098
|
|
20231016,105900,2574594050,27500,27500,27500,27500,263
|
|
20231016,105800,2567361550,27500,27550,27550,27500,33
|
|
20231016,105700,2566454000,27550,27550,27550,27500,76
|
|
20231016,105600,2564360750,27500,27550,27550,27500,1817
|
|
20231016,105500,2514302650,27550,27600,27600,27550,196
|
|
20231016,105400,2508894650,27650,27600,27650,27600,160
|
|
20231016,105300,2504476350,27600,27550,27650,27550,385
|
|
20231016,105200,2493851400,27600,27600,27600,27550,28
|
|
20231016,105100,2493078750,27600,27600,27600,27600,844
|
|
20231016,105000,2469784350,27650,27600,27650,27600,77
|
|
20231016,104900,2467658450,27600,27600,27600,27600,13
|
|
20231016,104800,2467299650,27650,27650,27650,27600,246
|
|
20231016,104700,2460499950,27600,27650,27650,27600,99
|
|
20231016,104600,2457767500,27600,27550,27600,27550,49
|
|
20231016,104500,2456415600,27600,27550,27600,27550,32
|
|
20231016,104400,2455533350,27550,27600,27600,27550,323
|
|
20231016,104300,2446621500,27600,27600,27600,27600,39
|
|
20231016,104200,2445545100,27600,27600,27600,27600,101
|
|
20231016,104100,2442757500,27600,27600,27600,27550,134
|
|
20231016,104000,2439061900,27550,27550,27600,27550,219
|
|
20231016,103900,2433027550,27600,27550,27600,27550,8
|
|
20231016,103800,2432807100,27600,27550,27600,27550,309
|
|
20231016,103700,2424281450,27550,27550,27550,27550,329
|
|
20231016,103600,2415217500,27550,27550,27550,27550,937
|
|
20231016,103500,2389403150,27550,27550,27600,27550,71
|
|
20231016,103400,2387446900,27600,27550,27600,27550,212
|
|
20231016,103300,2381596100,27550,27650,27650,27550,52
|
|
20231016,103200,2380162200,27650,27600,27650,27600,1848
|
|
20231016,103100,2329157350,27650,27650,27650,27600,114
|
|
20231016,103000,2326005600,27650,27600,27650,27600,85
|
|
20231016,102900,2323657200,27600,27600,27600,27600,59
|
|
20231016,102800,2322028800,27600,27650,27650,27600,118
|
|
20231016,102700,2318770300,27650,27700,27700,27650,322
|
|
20231016,102600,2309853000,27700,27650,27700,27650,1655
|
|
20231016,102500,2264074150,27600,27600,27650,27600,487
|
|
20231016,102400,2250626950,27650,27600,27650,27600,120
|
|
20231016,102300,2247310800,27600,27600,27650,27600,220
|
|
20231016,102200,2241238150,27600,27600,27600,27600,151
|
|
20231016,102100,2237070550,27600,27600,27600,27600,571
|
|
20231016,102000,2221310950,27650,27650,27650,27650,367
|
|
20231016,101900,2211163400,27650,27650,27700,27650,154
|
|
20231016,101800,2206905150,27650,27600,27650,27600,54
|
|
20231016,101700,2205412450,27650,27650,27650,27650,391
|
|
20231016,101600,2194601300,27700,27700,27700,27650,77
|
|
20231016,101500,2192471050,27650,27650,27700,27650,329
|
|
20231016,101400,2183373500,27650,27650,27700,27650,57
|
|
20231016,101300,2181797150,27650,27650,27700,27650,173
|
|
20231016,101200,2177012500,27650,27700,27700,27650,90
|
|
20231016,101100,2174521500,27700,27650,27700,27600,745
|
|
20231016,101000,2153899150,27650,27650,27650,27600,187
|
|
20231016,100900,2148732900,27600,27600,27650,27600,72
|
|
20231016,100800,2146745650,27600,27600,27600,27600,205
|
|
20231016,100700,2141087650,27600,27600,27600,27600,197
|
|
20231016,100600,2135650450,27600,27600,27600,27600,456
|
|
20231016,100500,2123064850,27600,27600,27600,27550,423
|
|
20231016,100400,2111399550,27600,27600,27600,27550,220
|
|
20231016,100300,2105327900,27550,27550,27550,27550,86
|
|
20231016,100200,2102958600,27550,27500,27550,27450,1482
|
|
20231016,100100,2062138750,27500,27450,27500,27400,1788
|
|
20231016,100000,2013070900,27450,27400,27500,27400,1186
|
|
20231016,095900,1980561900,27400,27400,27450,27400,1267
|
|
20231016,095800,1945810800,27400,27450,27500,27400,890
|
|
20231016,095700,1921389650,27450,27500,27500,27450,933
|
|
20231016,095600,1895765500,27450,27550,27550,27450,2204
|
|
20231016,095500,1835141500,27550,27550,27600,27500,1150
|
|
20231016,095400,1803463600,27550,27550,27600,27500,1046
|
|
20231016,095300,1774646650,27550,27550,27600,27500,1277
|
|
20231016,095200,1739486900,27500,27550,27550,27450,7266
|
|
20231016,095100,1539615650,27550,27600,27600,27550,2592
|
|
20231016,095000,1468173500,27600,27600,27750,27550,3977
|
|
20231016,094900,1358389600,27550,27550,27700,27550,3967
|
|
20231016,094800,1248926500,27600,27600,27650,27550,2914
|
|
20231016,094700,1168508000,27600,27600,27650,27600,471
|
|
20231016,094600,1155506800,27600,27600,27650,27600,396
|
|
20231016,094500,1144568550,27650,27700,27700,27650,1646
|
|
20231016,094400,1099028900,27700,27700,27800,27700,425
|
|
20231016,094300,1087235800,27700,27700,27700,27650,466
|
|
20231016,094200,1074329600,27750,27700,27750,27700,387
|
|
20231016,094100,1063598050,27700,27750,27750,27700,3132
|
|
20231016,094000,976823050,27750,27700,27750,27700,1235
|
|
20231016,093900,942609350,27750,27750,27800,27700,2334
|
|
20231016,093800,877835600,27800,27850,27850,27750,2328
|
|
20231016,093700,813097550,27850,27850,27900,27850,129
|
|
20231016,093600,809504000,27900,27950,27950,27900,932
|
|
20231016,093500,783487450,28000,27950,28000,27950,97
|
|
20231016,093400,780773900,27950,28000,28000,27950,373
|
|
20231016,093300,770329950,28000,27950,28000,27950,96
|
|
20231016,093200,767643000,27950,27850,28050,27850,1677
|
|
20231016,093100,720877150,27850,27850,27850,27850,190
|
|
20231016,093000,715585650,27850,27800,27850,27800,691
|
|
20231016,092900,696367400,27800,27800,27800,27800,527
|
|
20231016,092800,681716800,27800,27850,27850,27800,1469
|
|
20231016,092700,640876000,27850,27850,27850,27800,283
|
|
20231016,092600,632994500,27850,27850,27850,27850,584
|
|
20231016,092500,616730100,27850,27850,27900,27800,521
|
|
20231016,092400,602220050,27850,27900,27900,27850,1640
|
|
20231016,092300,556515550,27950,27950,28000,27950,297
|
|
20231016,092200,548209300,27950,28000,28000,27950,169
|
|
20231016,092100,543477650,28000,27900,28000,27900,122
|
|
20231016,092000,540068100,27950,27850,27950,27850,327
|
|
20231016,091900,530957650,27850,28000,28000,27850,3627
|
|
20231016,091800,429681550,28050,28050,28100,28050,170
|
|
20231016,091700,424912850,28050,28050,28050,28050,447
|
|
20231016,091600,412374500,28050,28100,28150,28050,1862
|
|
20231016,091500,360127150,28100,28150,28150,28100,175
|
|
20231016,091400,355201700,28200,28250,28250,28150,220
|
|
20231016,091300,348997700,28250,28050,28250,28050,2266
|
|
20231016,091200,285157950,28100,28100,28150,28100,698
|
|
20231016,091100,265541650,28100,28050,28100,28000,800
|
|
20231016,091000,243082700,28050,28050,28050,28000,678
|
|
20231016,090900,224095150,28050,28050,28050,28000,337
|
|
20231016,090800,214643300,28050,28000,28050,27950,274
|
|
20231016,090700,206972300,28000,28050,28050,28000,730
|
|
20231016,090600,186509450,28050,28150,28150,28050,95
|
|
20231016,090500,183843600,28150,28000,28150,28000,1020
|
|
20231016,090400,155223400,28000,28000,28100,28000,333
|
|
20231016,090300,145887600,28000,28050,28100,28000,282
|
|
20231016,090200,137980900,28100,28100,28100,28050,325
|
|
20231016,090100,128852550,28050,28200,28200,27950,1153
|
|
20231016,090000,96521450,28200,28000,28200,27950,3447
|