637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,193300,14870104500,27350,27350,27350,27350,0
|
|
20231017,193200,14870104500,27350,27350,27350,27350,0
|
|
20231017,193100,14870104500,27350,27350,27350,27350,0
|
|
20231017,193000,14870104500,27350,27350,27350,27350,0
|
|
20231017,192900,14870104500,27350,27350,27350,27350,0
|
|
20231017,192800,14870104500,27350,27350,27350,27350,0
|
|
20231017,192700,14870104500,27350,27350,27350,27350,0
|
|
20231017,192600,14870104500,27350,27350,27350,27350,0
|
|
20231017,192500,14870104500,27350,27350,27350,27350,0
|
|
20231017,192400,14870104500,27350,27350,27350,27350,0
|
|
20231017,192300,14870104500,27350,27350,27350,27350,0
|
|
20231017,192200,14870104500,27350,27350,27350,27350,0
|
|
20231017,192100,14870104500,27350,27350,27350,27350,0
|
|
20231017,192000,14870104500,27350,27350,27350,27350,0
|
|
20231017,191900,14870104500,27350,27350,27350,27350,0
|
|
20231017,191800,14870104500,27350,27350,27350,27350,0
|
|
20231017,191700,14870104500,27350,27350,27350,27350,0
|
|
20231017,191600,14870104500,27350,27350,27350,27350,0
|
|
20231017,191500,14870104500,27350,27350,27350,27350,0
|
|
20231017,191400,14870104500,27350,27350,27350,27350,0
|
|
20231017,191300,14870104500,27350,27350,27350,27350,0
|
|
20231017,191200,14870104500,27350,27350,27350,27350,0
|
|
20231017,191100,14870104500,27350,27350,27350,27350,0
|
|
20231017,191000,14870104500,27350,27350,27350,27350,0
|
|
20231017,190900,14870104500,27350,27350,27350,27350,0
|
|
20231017,190800,14870104500,27350,27350,27350,27350,0
|
|
20231017,190700,14870104500,27350,27350,27350,27350,0
|
|
20231017,190600,14870104500,27350,27350,27350,27350,0
|
|
20231017,190500,14870104500,27350,27350,27350,27350,0
|
|
20231017,190400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,190300,14870104500,27350,27350,27350,27350,0
|
|
20231017,190200,14870104500,27350,27350,27350,27350,0
|
|
20231017,190100,14870104500,27350,27350,27350,27350,0
|
|
20231017,190000,14870104500,27350,27350,27350,27350,0
|
|
20231017,185900,14870104500,27350,27350,27350,27350,0
|
|
20231017,185800,14870104500,27350,27350,27350,27350,0
|
|
20231017,185700,14870104500,27350,27350,27350,27350,0
|
|
20231017,185600,14870104500,27350,27350,27350,27350,0
|
|
20231017,185500,14870104500,27350,27350,27350,27350,0
|
|
20231017,185400,14870104500,27350,27350,27350,27350,0
|
|
20231017,185300,14870104500,27350,27350,27350,27350,0
|
|
20231017,185200,14870104500,27350,27350,27350,27350,0
|
|
20231017,185100,14870104500,27350,27350,27350,27350,0
|
|
20231017,185000,14870104500,27350,27350,27350,27350,0
|
|
20231017,184900,14870104500,27350,27350,27350,27350,0
|
|
20231017,184800,14870104500,27350,27350,27350,27350,0
|
|
20231017,184700,14870104500,27350,27350,27350,27350,0
|
|
20231017,184600,14870104500,27350,27350,27350,27350,0
|
|
20231017,184500,14870104500,27350,27350,27350,27350,0
|
|
20231017,184400,14870104500,27350,27350,27350,27350,0
|
|
20231017,184300,14870104500,27350,27350,27350,27350,0
|
|
20231017,184200,14870104500,27350,27350,27350,27350,0
|
|
20231017,184100,14870104500,27350,27350,27350,27350,0
|
|
20231017,184000,14870104500,27350,27350,27350,27350,0
|
|
20231017,183900,14870104500,27350,27350,27350,27350,0
|
|
20231017,183800,14870104500,27350,27350,27350,27350,0
|
|
20231017,183700,14870104500,27350,27350,27350,27350,0
|
|
20231017,183600,14870104500,27350,27350,27350,27350,0
|
|
20231017,183500,14870104500,27350,27350,27350,27350,0
|
|
20231017,183400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,183300,14870104500,27350,27350,27350,27350,0
|
|
20231017,183200,14870104500,27350,27350,27350,27350,0
|
|
20231017,183100,14870104500,27350,27350,27350,27350,0
|
|
20231017,183000,14870104500,27350,27350,27350,27350,0
|
|
20231017,182900,14870104500,27350,27350,27350,27350,0
|
|
20231017,182800,14870104500,27350,27350,27350,27350,0
|
|
20231017,182700,14870104500,27350,27350,27350,27350,0
|
|
20231017,182600,14870104500,27350,27350,27350,27350,0
|
|
20231017,182500,14870104500,27350,27350,27350,27350,0
|
|
20231017,182400,14870104500,27350,27350,27350,27350,0
|
|
20231017,182300,14870104500,27350,27350,27350,27350,0
|
|
20231017,182200,14870104500,27350,27350,27350,27350,0
|
|
20231017,182100,14870104500,27350,27350,27350,27350,0
|
|
20231017,182000,14870104500,27350,27350,27350,27350,0
|
|
20231017,181900,14870104500,27350,27350,27350,27350,0
|
|
20231017,181800,14870104500,27350,27350,27350,27350,0
|
|
20231017,181700,14870104500,27350,27350,27350,27350,0
|
|
20231017,181600,14870104500,27350,27350,27350,27350,0
|
|
20231017,181500,14870104500,27350,27350,27350,27350,0
|
|
20231017,181400,14870104500,27350,27350,27350,27350,0
|
|
20231017,181300,14870104500,27350,27350,27350,27350,0
|
|
20231017,181200,14870104500,27350,27350,27350,27350,0
|
|
20231017,181100,14870104500,27350,27350,27350,27350,0
|
|
20231017,181000,14870104500,27350,27350,27350,27350,0
|
|
20231017,180900,14870104500,27350,27350,27350,27350,0
|
|
20231017,180800,14870104500,27350,27350,27350,27350,0
|
|
20231017,180700,14870104500,27350,27350,27350,27350,0
|
|
20231017,180600,14870104500,27350,27350,27350,27350,0
|
|
20231017,180500,14870104500,27350,27350,27350,27350,0
|
|
20231017,180400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,180300,14870104500,27350,27350,27350,27350,0
|
|
20231017,180200,14870104500,27350,27350,27350,27350,0
|
|
20231017,180100,14870104500,27350,27350,27350,27350,0
|
|
20231017,180000,14870104500,27350,27350,27350,27350,0
|
|
20231017,175900,14870104500,27350,27350,27350,27350,0
|
|
20231017,175800,14870104500,27350,27350,27350,27350,0
|
|
20231017,175700,14870104500,27350,27350,27350,27350,0
|
|
20231017,175600,14870104500,27350,27350,27350,27350,0
|
|
20231017,175500,14870104500,27350,27350,27350,27350,0
|
|
20231017,175400,14870104500,27350,27350,27350,27350,0
|
|
20231017,175300,14870104500,27350,27350,27350,27350,0
|
|
20231017,175200,14870104500,27350,27350,27350,27350,0
|
|
20231017,175100,14870104500,27350,27350,27350,27350,0
|
|
20231017,175000,14870104500,27350,27350,27350,27350,0
|
|
20231017,174900,14870104500,27350,27350,27350,27350,0
|
|
20231017,174800,14870104500,27350,27350,27350,27350,0
|
|
20231017,174700,14870104500,27350,27350,27350,27350,0
|
|
20231017,174600,14870104500,27350,27350,27350,27350,0
|
|
20231017,174500,14870104500,27350,27350,27350,27350,0
|
|
20231017,174400,14870104500,27350,27350,27350,27350,0
|
|
20231017,174300,14870104500,27350,27350,27350,27350,0
|
|
20231017,174200,14870104500,27350,27350,27350,27350,0
|
|
20231017,174100,14870104500,27350,27350,27350,27350,0
|
|
20231017,174000,14870104500,27350,27350,27350,27350,0
|
|
20231017,173900,14870104500,27350,27350,27350,27350,0
|
|
20231017,173800,14870104500,27350,27350,27350,27350,0
|
|
20231017,173700,14870104500,27350,27350,27350,27350,0
|
|
20231017,173600,14870104500,27350,27350,27350,27350,0
|
|
20231017,173500,14870104500,27350,27350,27350,27350,0
|
|
20231017,173400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,173300,14870104500,27350,27350,27350,27350,0
|
|
20231017,173200,14870104500,27350,27350,27350,27350,0
|
|
20231017,173100,14870104500,27350,27350,27350,27350,0
|
|
20231017,173000,14870104500,27350,27350,27350,27350,0
|
|
20231017,172900,14870104500,27350,27350,27350,27350,0
|
|
20231017,172800,14870104500,27350,27350,27350,27350,0
|
|
20231017,172700,14870104500,27350,27350,27350,27350,0
|
|
20231017,172600,14870104500,27350,27350,27350,27350,0
|
|
20231017,172500,14870104500,27350,27350,27350,27350,0
|
|
20231017,172400,14870104500,27350,27350,27350,27350,0
|
|
20231017,172300,14870104500,27350,27350,27350,27350,0
|
|
20231017,172200,14870104500,27350,27350,27350,27350,0
|
|
20231017,172100,14870104500,27350,27350,27350,27350,0
|
|
20231017,172000,14870104500,27350,27350,27350,27350,0
|
|
20231017,171900,14870104500,27350,27350,27350,27350,0
|
|
20231017,171800,14870104500,27350,27350,27350,27350,0
|
|
20231017,171700,14870104500,27350,27350,27350,27350,0
|
|
20231017,171600,14870104500,27350,27350,27350,27350,0
|
|
20231017,171500,14870104500,27350,27350,27350,27350,0
|
|
20231017,171400,14870104500,27350,27350,27350,27350,0
|
|
20231017,171300,14870104500,27350,27350,27350,27350,0
|
|
20231017,171200,14870104500,27350,27350,27350,27350,0
|
|
20231017,171100,14870104500,27350,27350,27350,27350,0
|
|
20231017,171000,14870104500,27350,27350,27350,27350,0
|
|
20231017,170900,14870104500,27350,27350,27350,27350,0
|
|
20231017,170800,14870104500,27350,27350,27350,27350,0
|
|
20231017,170700,14870104500,27350,27350,27350,27350,0
|
|
20231017,170600,14870104500,27350,27350,27350,27350,0
|
|
20231017,170500,14870104500,27350,27350,27350,27350,0
|
|
20231017,170400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,170300,14870104500,27350,27350,27350,27350,0
|
|
20231017,170200,14870104500,27350,27350,27350,27350,0
|
|
20231017,170100,14870104500,27350,27350,27350,27350,0
|
|
20231017,170000,14870104500,27350,27350,27350,27350,0
|
|
20231017,165900,14870104500,27350,27350,27350,27350,0
|
|
20231017,165800,14870104500,27350,27350,27350,27350,0
|
|
20231017,165700,14870104500,27350,27350,27350,27350,0
|
|
20231017,165600,14870104500,27350,27350,27350,27350,0
|
|
20231017,165500,14870104500,27350,27350,27350,27350,0
|
|
20231017,165400,14870104500,27350,27350,27350,27350,0
|
|
20231017,165300,14870104500,27350,27350,27350,27350,0
|
|
20231017,165200,14870104500,27350,27350,27350,27350,0
|
|
20231017,165100,14870104500,27350,27350,27350,27350,0
|
|
20231017,165000,14870104500,27350,27350,27350,27350,0
|
|
20231017,164900,14870104500,27350,27350,27350,27350,0
|
|
20231017,164800,14870104500,27350,27350,27350,27350,0
|
|
20231017,164700,14870104500,27350,27350,27350,27350,0
|
|
20231017,164600,14870104500,27350,27350,27350,27350,0
|
|
20231017,164500,14870104500,27350,27350,27350,27350,0
|
|
20231017,164400,14870104500,27350,27350,27350,27350,0
|
|
20231017,164300,14870104500,27350,27350,27350,27350,0
|
|
20231017,164200,14870104500,27350,27350,27350,27350,0
|
|
20231017,164100,14870104500,27350,27350,27350,27350,0
|
|
20231017,164000,14870104500,27350,27350,27350,27350,0
|
|
20231017,163900,14870104500,27350,27350,27350,27350,0
|
|
20231017,163800,14870104500,27350,27350,27350,27350,0
|
|
20231017,163700,14870104500,27350,27350,27350,27350,0
|
|
20231017,163600,14870104500,27350,27350,27350,27350,0
|
|
20231017,163500,14870104500,27350,27350,27350,27350,0
|
|
20231017,163400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,163300,14870104500,27350,27350,27350,27350,0
|
|
20231017,163200,14870104500,27350,27350,27350,27350,0
|
|
20231017,163100,14870104500,27350,27350,27350,27350,0
|
|
20231017,163000,14870104500,27350,27350,27350,27350,0
|
|
20231017,162900,14870104500,27350,27350,27350,27350,0
|
|
20231017,162800,14870104500,27350,27350,27350,27350,0
|
|
20231017,162700,14870104500,27350,27350,27350,27350,0
|
|
20231017,162600,14870104500,27350,27350,27350,27350,0
|
|
20231017,162500,14870104500,27350,27350,27350,27350,0
|
|
20231017,162400,14870104500,27350,27350,27350,27350,0
|
|
20231017,162300,14870104500,27350,27350,27350,27350,0
|
|
20231017,162200,14870104500,27350,27350,27350,27350,0
|
|
20231017,162100,14870104500,27350,27350,27350,27350,0
|
|
20231017,162000,14870104500,27350,27350,27350,27350,0
|
|
20231017,161900,14870104500,27350,27350,27350,27350,0
|
|
20231017,161800,14870104500,27350,27350,27350,27350,0
|
|
20231017,161700,14870104500,27350,27350,27350,27350,0
|
|
20231017,161600,14870104500,27350,27350,27350,27350,0
|
|
20231017,161500,14870104500,27350,27350,27350,27350,0
|
|
20231017,161400,14870104500,27350,27350,27350,27350,0
|
|
20231017,161300,14870104500,27350,27350,27350,27350,0
|
|
20231017,161200,14870104500,27350,27350,27350,27350,0
|
|
20231017,161100,14870104500,27350,27350,27350,27350,0
|
|
20231017,161000,14870104500,27350,27350,27350,27350,0
|
|
20231017,160900,14870104500,27350,27350,27350,27350,0
|
|
20231017,160800,14870104500,27350,27350,27350,27350,0
|
|
20231017,160700,14870104500,27350,27350,27350,27350,0
|
|
20231017,160600,14870104500,27350,27350,27350,27350,0
|
|
20231017,160500,14870104500,27350,27350,27350,27350,0
|
|
20231017,160400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,160300,14870104500,27350,27350,27350,27350,0
|
|
20231017,160200,14870104500,27350,27350,27350,27350,0
|
|
20231017,160100,14870104500,27350,27350,27350,27350,0
|
|
20231017,160000,14870104500,27350,27350,27350,27350,0
|
|
20231017,155900,14870104500,27350,27350,27350,27350,0
|
|
20231017,155800,14870104500,27350,27350,27350,27350,0
|
|
20231017,155700,14870104500,27350,27350,27350,27350,0
|
|
20231017,155600,14870104500,27350,27350,27350,27350,0
|
|
20231017,155500,14870104500,27350,27350,27350,27350,0
|
|
20231017,155400,14870104500,27350,27350,27350,27350,0
|
|
20231017,155300,14870104500,27350,27350,27350,27350,0
|
|
20231017,155200,14870104500,27350,27350,27350,27350,0
|
|
20231017,155100,14870104500,27350,27350,27350,27350,0
|
|
20231017,155000,14870104500,27350,27350,27350,27350,0
|
|
20231017,154900,14870104500,27350,27350,27350,27350,0
|
|
20231017,154800,14870104500,27350,27350,27350,27350,0
|
|
20231017,154700,14870104500,27350,27350,27350,27350,0
|
|
20231017,154600,14870104500,27350,27350,27350,27350,0
|
|
20231017,154500,14870104500,27350,27350,27350,27350,0
|
|
20231017,154400,14870104500,27350,27350,27350,27350,0
|
|
20231017,154300,14870104500,27350,27350,27350,27350,0
|
|
20231017,154200,14870104500,27350,27350,27350,27350,0
|
|
20231017,154100,14870104500,27350,27350,27350,27350,0
|
|
20231017,154000,14870104500,27350,27350,27350,27350,0
|
|
20231017,153900,14870104500,27350,27350,27350,27350,0
|
|
20231017,153800,14870104500,27350,27350,27350,27350,0
|
|
20231017,153700,14870104500,27350,27350,27350,27350,0
|
|
20231017,153600,14870104500,27350,27350,27350,27350,0
|
|
20231017,153500,14870104500,27350,27350,27350,27350,0
|
|
20231017,153400,14870104500,27350,27350,27350,27350,4027
|
|
20231017,153300,14870104500,27350,27350,27350,27350,0
|
|
20231017,153200,14870104500,27350,27350,27350,27350,0
|
|
20231017,153100,14870104500,27350,27350,27350,27350,0
|
|
20231017,153000,14870104500,27350,27350,27350,27350,4027
|
|
20231017,152900,14759966050,27350,27350,27350,27350,0
|
|
20231017,152800,14759966050,27350,27350,27350,27350,0
|
|
20231017,152700,14759966050,27350,27350,27350,27350,0
|
|
20231017,152600,14759966050,27350,27350,27350,27350,0
|
|
20231017,152500,14759966050,27350,27350,27350,27350,0
|
|
20231017,152400,14759966050,27350,27350,27350,27350,0
|
|
20231017,152300,14759966050,27350,27350,27350,27350,0
|
|
20231017,152200,14759966050,27350,27350,27350,27350,0
|
|
20231017,152100,14759966050,27350,27350,27350,27350,0
|
|
20231017,152000,14759966050,27350,27350,27350,27350,0
|
|
20231017,151900,14759966050,27350,27400,27400,27350,267
|
|
20231017,151800,14752656500,27400,27400,27400,27350,247
|
|
20231017,151700,14745896450,27350,27450,27500,27350,153
|
|
20231017,151600,14741700450,27500,27450,27500,27450,409
|
|
20231017,151500,14730468050,27400,27450,27500,27400,2377
|
|
20231017,151400,14665245350,27500,27450,27500,27450,357
|
|
20231017,151300,14655430850,27500,27450,27500,27450,481
|
|
20231017,151200,14642218400,27450,27500,27550,27450,1143
|
|
20231017,151100,14610829050,27500,27450,27500,27450,796
|
|
20231017,151000,14588940650,27500,27500,27500,27450,186
|
|
20231017,150900,14583826400,27500,27500,27500,27450,450
|
|
20231017,150800,14571454000,27500,27500,27550,27450,308
|
|
20231017,150700,14562984600,27550,27500,27550,27450,266
|
|
20231017,150600,14555666400,27500,27500,27500,27450,472
|
|
20231017,150500,14542688250,27500,27500,27500,27450,259
|
|
20231017,150400,14535565950,27500,27450,27500,27450,323
|
|
20231017,150300,14526683650,27500,27500,27500,27450,535
|
|
20231017,150200,14511973300,27450,27500,27500,27450,310
|
|
20231017,150100,14503448500,27500,27450,27500,27450,876
|
|
20231017,150000,14479392350,27450,27400,27450,27400,659
|
|
20231017,145900,14461318250,27450,27450,27450,27400,425
|
|
20231017,145800,14449652200,27450,27500,27500,27400,409
|
|
20231017,145700,14438420700,27450,27400,27500,27400,957
|
|
20231017,145600,14412151600,27450,27450,27450,27400,264
|
|
20231017,145500,14404909200,27400,27450,27500,27400,696
|
|
20231017,145400,14385797700,27500,27450,27500,27450,715
|
|
20231017,145300,14366147550,27500,27450,27500,27450,323
|
|
20231017,145200,14357274650,27500,27500,27500,27450,508
|
|
20231017,145100,14343307650,27450,27500,27500,27450,619
|
|
20231017,145000,14326295500,27500,27450,27500,27450,1537
|
|
20231017,144900,14284098550,27450,27450,27450,27400,689
|
|
20231017,144800,14265190100,27450,27450,27450,27400,868
|
|
20231017,144700,14241376350,27450,27450,27450,27400,633
|
|
20231017,144600,14224003300,27450,27350,27450,27350,1755
|
|
20231017,144500,14175905500,27400,27400,27400,27350,595
|
|
20231017,144400,14159608750,27350,27400,27400,27350,251
|
|
20231017,144300,14152734150,27400,27350,27400,27350,340
|
|
20231017,144200,14143422200,27350,27350,27400,27350,1516
|
|
20231017,144100,14101940750,27400,27450,27450,27400,605
|
|
20231017,144000,14085355800,27450,27400,27450,27400,671
|
|
20231017,143900,14066965850,27350,27400,27450,27350,873
|
|
20231017,143800,14043047100,27400,27450,27450,27400,1044
|
|
20231017,143700,14014436250,27450,27400,27450,27350,997
|
|
20231017,143600,13987123350,27350,27350,27350,27300,983
|
|
20231017,143500,13960239250,27350,27350,27400,27300,777
|
|
20231017,143400,13938992450,27350,27400,27400,27300,561
|
|
20231017,143300,13923650750,27400,27300,27400,27300,473
|
|
20231017,143200,13910716750,27350,27350,27350,27300,554
|
|
20231017,143100,13895567100,27300,27300,27350,27300,283
|
|
20231017,143000,13887832200,27350,27350,27350,27300,177
|
|
20231017,142900,13882991300,27350,27300,27350,27300,278
|
|
20231017,142800,13875392850,27350,27350,27350,27300,549
|
|
20231017,142700,13860394800,27350,27350,27400,27350,517
|
|
20231017,142600,13846253500,27350,27300,27350,27300,316
|
|
20231017,142500,13837618600,27350,27400,27400,27300,1003
|
|
20231017,142400,13810176550,27400,27400,27400,27350,342
|
|
20231017,142300,13800810050,27400,27350,27400,27350,245
|
|
20231017,142200,13794099950,27350,27400,27400,27350,497
|
|
20231017,142100,13780487350,27350,27400,27400,27350,315
|
|
20231017,142000,13771860150,27400,27400,27400,27350,461
|
|
20231017,141900,13759234000,27400,27350,27400,27300,163
|
|
20231017,141800,13754770500,27350,27300,27400,27300,283
|
|
20231017,141700,13747032900,27300,27250,27350,27250,387
|
|
20231017,141600,13736451300,27250,27350,27350,27250,380
|
|
20231017,141500,13726073900,27350,27300,27350,27300,498
|
|
20231017,141400,13712462900,27300,27350,27350,27300,411
|
|
20231017,141300,13701233200,27350,27300,27400,27300,394
|
|
20231017,141200,13690454850,27350,27400,27400,27300,324
|
|
20231017,141100,13681594850,27350,27350,27350,27300,454
|
|
20231017,141000,13669192050,27350,27400,27400,27300,544
|
|
20231017,140900,13654305850,27400,27400,27400,27350,191
|
|
20231017,140800,13649075900,27400,27250,27400,27250,431
|
|
20231017,140700,13637281700,27250,27300,27300,27250,764
|
|
20231017,140600,13616430600,27300,27350,27400,27300,2265
|
|
20231017,140500,13554551600,27400,27350,27400,27350,522
|
|
20231017,140400,13540254000,27350,27400,27450,27350,2244
|
|
20231017,140300,13478762300,27400,27450,27450,27400,317
|
|
20231017,140200,13470063200,27450,27450,27450,27400,500
|
|
20231017,140100,13456342700,27450,27450,27500,27400,318
|
|
20231017,140000,13447614900,27450,27400,27450,27400,333
|
|
20231017,135900,13438476500,27450,27450,27450,27400,409
|
|
20231017,135800,13427254500,27450,27450,27500,27400,1235
|
|
20231017,135700,13393346450,27450,27500,27500,27450,593
|
|
20231017,135600,13377051200,27500,27450,27500,27450,953
|
|
20231017,135500,13350845950,27500,27500,27550,27450,880
|
|
20231017,135400,13326644750,27550,27500,27550,27450,478
|
|
20231017,135300,13313500050,27500,27500,27500,27450,619
|
|
20231017,135200,13296482750,27500,27500,27500,27450,624
|
|
20231017,135100,13279327750,27450,27450,27500,27450,225
|
|
20231017,135000,13273143050,27500,27500,27550,27450,697
|
|
20231017,134900,13253972300,27500,27500,27500,27450,170
|
|
20231017,134800,13249299900,27500,27500,27500,27450,472
|
|
20231017,134700,13236320100,27500,27450,27500,27450,916
|
|
20231017,134600,13211137000,27500,27500,27500,27450,154
|
|
20231017,134500,13206902350,27500,27500,27500,27400,1281
|
|
20231017,134400,13171722350,27500,27550,27550,27450,484
|
|
20231017,134300,13158416100,27550,27500,27550,27450,288
|
|
20231017,134200,13150491600,27500,27500,27550,27450,804
|
|
20231017,134100,13128348550,27500,27500,27550,27500,1447
|
|
20231017,134000,13088539000,27550,27500,27550,27500,505
|
|
20231017,133900,13074628550,27550,27550,27550,27500,312
|
|
20231017,133800,13066037650,27500,27500,27550,27500,1812
|
|
20231017,133700,13016202000,27500,27550,27550,27500,501
|
|
20231017,133600,13002405850,27550,27550,27550,27500,636
|
|
20231017,133500,12984889800,27550,27550,27550,27500,448
|
|
20231017,133400,12972559150,27550,27500,27550,27500,148
|
|
20231017,133300,12968483600,27550,27500,27550,27450,617
|
|
20231017,133200,12951512050,27450,27500,27500,27450,792
|
|
20231017,133100,12929732300,27500,27500,27550,27500,1333
|
|
20231017,133000,12893071100,27550,27500,27550,27500,1234
|
|
20231017,132900,12859083100,27500,27500,27550,27450,1372
|
|
20231017,132800,12821348050,27450,27500,27500,27400,179
|
|
20231017,132700,12816430400,27500,27400,27500,27400,1380
|
|
20231017,132600,12778530050,27450,27450,27450,27400,477
|
|
20231017,132500,12765441050,27450,27400,27450,27350,1193
|
|
20231017,132400,12732750800,27400,27450,27450,27400,191
|
|
20231017,132300,12727510200,27450,27450,27450,27450,395
|
|
20231017,132200,12716667450,27400,27400,27450,27400,383
|
|
20231017,132100,12706160650,27450,27450,27450,27450,174
|
|
20231017,132000,12701384350,27400,27400,27450,27400,446
|
|
20231017,131900,12689146400,27400,27450,27450,27400,103
|
|
20231017,131800,12686321400,27450,27450,27450,27400,205
|
|
20231017,131700,12680696500,27450,27450,27450,27400,798
|
|
20231017,131600,12658793350,27450,27400,27450,27400,152
|
|
20231017,131500,12654626750,27350,27400,27400,27350,571
|
|
20231017,131400,12638983400,27400,27400,27400,27350,532
|
|
20231017,131300,12624411650,27400,27400,27400,27400,78
|
|
20231017,131200,12622274450,27350,27350,27400,27350,515
|
|
20231017,131100,12608169100,27400,27400,27400,27350,232
|
|
20231017,131000,12601814150,27400,27400,27400,27350,409
|
|
20231017,130900,12590609950,27400,27350,27400,27350,265
|
|
20231017,130800,12583354400,27400,27400,27400,27350,180
|
|
20231017,130700,12578424850,27400,27400,27400,27400,619
|
|
20231017,130600,12561464250,27400,27400,27450,27350,242
|
|
20231017,130500,12554834900,27400,27350,27400,27350,327
|
|
20231017,130400,12545876150,27400,27400,27400,27350,859
|
|
20231017,130300,12522341900,27350,27400,27400,27350,1066
|
|
20231017,130200,12493164250,27400,27350,27400,27350,406
|
|
20231017,130100,12482047900,27350,27350,27400,27350,265
|
|
20231017,130000,12474794900,27350,27400,27400,27350,372
|
|
20231017,125900,12464605000,27350,27350,27400,27350,216
|
|
20231017,125800,12458695250,27350,27300,27350,27300,726
|
|
20231017,125700,12438843750,27300,27350,27350,27300,339
|
|
20231017,125600,12429574450,27350,27350,27350,27300,110
|
|
20231017,125500,12426569550,27350,27300,27350,27300,693
|
|
20231017,125400,12407622150,27350,27350,27350,27350,494
|
|
20231017,125300,12394111250,27350,27300,27350,27300,104
|
|
20231017,125200,12391269650,27350,27350,27350,27300,940
|
|
20231017,125100,12365569450,27350,27350,27350,27300,353
|
|
20231017,125000,12355919900,27350,27350,27350,27350,193
|
|
20231017,124900,12350641350,27350,27300,27350,27250,272
|
|
20231017,124800,12343215650,27250,27300,27350,27250,281
|
|
20231017,124700,12335547350,27300,27300,27350,27300,1206
|
|
20231017,124600,12302610000,27300,27350,27350,27300,717
|
|
20231017,124500,12283005200,27350,27400,27400,27350,327
|
|
20231017,124400,12274051100,27400,27350,27400,27350,219
|
|
20231017,124300,12268060550,27400,27350,27400,27350,174
|
|
20231017,124200,12263297850,27400,27400,27400,27350,466
|
|
20231017,124100,12250538750,27400,27400,27400,27350,1273
|
|
20231017,124000,12215714950,27450,27400,27450,27400,797
|
|
20231017,123900,12193876950,27350,27350,27400,27350,399
|
|
20231017,123800,12182948150,27350,27400,27400,27350,1618
|
|
20231017,123700,12138694100,27400,27350,27400,27350,687
|
|
20231017,123600,12119888900,27400,27400,27450,27400,289
|
|
20231017,123500,12111969450,27400,27350,27400,27350,369
|
|
20231017,123400,12101863450,27400,27400,27400,27350,2417
|
|
20231017,123300,12035643100,27400,27400,27450,27400,456
|
|
20231017,123200,12023144800,27450,27450,27450,27450,227
|
|
20231017,123100,12016913650,27450,27450,27500,27400,569
|
|
20231017,123000,12001295050,27450,27500,27500,27450,407
|
|
20231017,122900,11990109600,27500,27500,27500,27500,49
|
|
20231017,122800,11988762100,27500,27500,27550,27500,292
|
|
20231017,122700,11980727450,27500,27500,27550,27500,699
|
|
20231017,122600,11961500950,27500,27550,27550,27500,69
|
|
20231017,122500,11959602350,27550,27550,27550,27500,915
|
|
20231017,122400,11934399100,27550,27550,27600,27550,1959
|
|
20231017,122300,11880428450,27500,27550,27550,27500,144
|
|
20231017,122200,11876463250,27550,27450,27550,27450,452
|
|
20231017,122100,11864021500,27400,27500,27500,27400,685
|
|
20231017,122000,11845235200,27500,27500,27500,27450,439
|
|
20231017,121900,11833167150,27500,27500,27550,27450,779
|
|
20231017,121800,11811743400,27450,27450,27500,27450,149
|
|
20231017,121700,11807652800,27500,27500,27500,27450,392
|
|
20231017,121600,11796877550,27500,27450,27550,27450,5953
|
|
20231017,121500,11633262800,27450,27450,27450,27400,275
|
|
20231017,121400,11625714700,27450,27400,27450,27350,1339
|
|
20231017,121300,11589024750,27400,27400,27400,27350,1517
|
|
20231017,121200,11547463250,27400,27400,27450,27400,1269
|
|
20231017,121100,11512692500,27400,27350,27450,27350,4335
|
|
20231017,121000,11393914650,27400,27400,27450,27350,2952
|
|
20231017,120900,11313027000,27400,27350,27400,27350,3554
|
|
20231017,120800,11215699450,27400,27300,27400,27300,1042
|
|
20231017,120700,11187201150,27350,27300,27350,27300,407
|
|
20231017,120600,11176075650,27300,27300,27350,27250,305
|
|
20231017,120500,11167752950,27350,27300,27350,27300,472
|
|
20231017,120400,11154854400,27300,27300,27350,27300,954
|
|
20231017,120300,11128796600,27300,27350,27350,27300,393
|
|
20231017,120200,11118052100,27300,27300,27350,27300,132
|
|
20231017,120100,11114444250,27300,27350,27350,27300,493
|
|
20231017,120000,11100973050,27350,27300,27350,27300,226
|
|
20231017,115900,11094797450,27350,27350,27350,27300,315
|
|
20231017,115800,11086186600,27300,27350,27350,27300,582
|
|
20231017,115700,11070269900,27300,27350,27350,27300,302
|
|
20231017,115600,11062023550,27350,27350,27350,27300,150
|
|
20231017,115500,11057923050,27350,27350,27350,27300,611
|
|
20231017,115400,11041214550,27300,27350,27350,27300,356
|
|
20231017,115300,11031478750,27350,27350,27350,27350,375
|
|
20231017,115200,11021222500,27350,27300,27350,27300,1387
|
|
20231017,115100,10983351000,27300,27300,27350,27300,118
|
|
20231017,115000,10980128700,27300,27350,27350,27300,467
|
|
20231017,114900,10967357650,27350,27350,27350,27300,435
|
|
20231017,114800,10955465750,27350,27350,27350,27300,329
|
|
20231017,114700,10946469900,27350,27300,27350,27300,349
|
|
20231017,114600,10936938100,27300,27300,27300,27250,474
|
|
20231017,114500,10923999650,27250,27250,27300,27200,1997
|
|
20231017,114400,10869524050,27250,27250,27300,27250,161
|
|
20231017,114300,10865130400,27300,27300,27300,27250,556
|
|
20231017,114200,10849955900,27250,27300,27300,27250,469
|
|
20231017,114100,10837175400,27300,27350,27350,27250,182
|
|
20231017,114000,10832210650,27350,27250,27350,27250,3058
|
|
20231017,113900,10748744050,27250,27250,27250,27200,237
|
|
20231017,113800,10742288750,27200,27250,27250,27200,452
|
|
20231017,113700,10729977150,27200,27200,27200,27200,112
|
|
20231017,113600,10726930750,27250,27200,27250,27200,210
|
|
20231017,113500,10721214150,27250,27200,27250,27150,564
|
|
20231017,113400,10705869250,27200,27300,27300,27200,902
|
|
20231017,113300,10681330650,27250,27200,27250,27200,999
|
|
20231017,113200,10654107950,27200,27250,27250,27200,1187
|
|
20231017,113100,10621764450,27250,27250,27300,27250,1460
|
|
20231017,113000,10581978500,27200,27200,27250,27200,654
|
|
20231017,112900,10564165350,27250,27200,27250,27200,1945
|
|
20231017,112800,10511242200,27150,27200,27200,27150,342
|
|
20231017,112700,10501944350,27150,27150,27200,27150,573
|
|
20231017,112600,10486383650,27150,27150,27200,27100,409
|
|
20231017,112500,10475275800,27150,27100,27150,27100,381
|
|
20231017,112400,10464943150,27150,27200,27200,27100,209
|
|
20231017,112300,10459269550,27150,27150,27200,27150,779
|
|
20231017,112200,10438105950,27150,27150,27150,27150,211
|
|
20231017,112100,10432377300,27150,27150,27200,27100,1771
|
|
20231017,112000,10384291950,27150,27150,27200,27150,846
|
|
20231017,111900,10361313250,27150,27200,27200,27150,403
|
|
20231017,111800,10350370900,27200,27200,27250,27150,827
|
|
20231017,111700,10327880800,27200,27150,27200,27100,3047
|
|
20231017,111600,10245056300,27200,27200,27200,27200,62
|
|
20231017,111500,10243369900,27200,27200,27200,27200,1110
|
|
20231017,111400,10213177900,27200,27150,27200,27100,878
|
|
20231017,111300,10189342150,27150,27100,27150,27100,356
|
|
20231017,111200,10179682350,27150,27150,27150,27100,186
|
|
20231017,111100,10174636950,27150,27150,27200,27150,366
|
|
20231017,111000,10164699850,27150,27100,27150,27050,1050
|
|
20231017,110900,10136216900,27100,27150,27150,27050,2167
|
|
20231017,110800,10077489200,27150,27100,27150,27100,1812
|
|
20231017,110700,10028303700,27100,27100,27150,27100,1021
|
|
20231017,110600,10000634450,27100,27100,27150,27100,1180
|
|
20231017,110500,9968656350,27100,27100,27100,27050,671
|
|
20231017,110400,9950472350,27100,27100,27100,27050,456
|
|
20231017,110300,9938118750,27150,27100,27150,27100,1327
|
|
20231017,110200,9902139000,27100,27050,27100,27050,2592
|
|
20231017,110100,9831907550,27050,27100,27100,27050,115
|
|
20231017,110000,9828791350,27050,27050,27100,27050,448
|
|
20231017,105900,9816653550,27050,27100,27100,27000,724
|
|
20231017,105800,9797066850,27100,27100,27100,27050,3866
|
|
20231017,105700,9692466500,27050,27050,27100,27000,2256
|
|
20231017,105600,9631397400,27100,27050,27100,27050,3770
|
|
20231017,105500,9529362300,27050,26950,27050,26950,1928
|
|
20231017,105400,9477239100,27000,26950,27000,26950,888
|
|
20231017,105300,9453283550,26950,26950,27000,26950,672
|
|
20231017,105200,9435161600,26900,27000,27000,26900,3096
|
|
20231017,105100,9351603000,27000,26950,27050,26950,1397
|
|
20231017,105000,9313906200,26950,27050,27050,26950,743
|
|
20231017,104900,9293854400,27050,27050,27050,27000,2715
|
|
20231017,104800,9220478600,27050,27000,27100,27000,1405
|
|
20231017,104700,9182460700,27000,26950,27000,26900,5392
|
|
20231017,104600,9037015050,27000,27000,27000,26900,615
|
|
20231017,104500,9020447000,27000,27000,27000,26950,1075
|
|
20231017,104400,8991452650,27000,27000,27000,27000,1050
|
|
20231017,104300,8963102650,27050,27050,27100,27000,1382
|
|
20231017,104200,8925716300,27050,27000,27100,26950,3383
|
|
20231017,104100,8834298550,26950,26900,27000,26900,1427
|
|
20231017,104000,8795846950,26900,27000,27000,26900,3329
|
|
20231017,103900,8706153000,26950,27000,27050,26950,1536
|
|
20231017,103800,8664701200,27000,26950,27000,26900,6806
|
|
20231017,103700,8481081950,26950,26800,26950,26800,6628
|
|
20231017,103600,8302979800,26800,26800,26800,26750,1542
|
|
20231017,103500,8261668600,26800,26800,26800,26750,559
|
|
20231017,103400,8246699850,26800,26800,26850,26800,2338
|
|
20231017,103300,8184019900,26800,26800,26850,26800,1385
|
|
20231017,103200,8146865000,26850,26800,26850,26750,4176
|
|
20231017,103100,8034869000,26800,26750,26800,26750,1294
|
|
20231017,103000,8000224050,26750,26750,26750,26700,847
|
|
20231017,102900,7977582700,26750,26800,26800,26700,1608
|
|
20231017,102800,7934566550,26800,26850,26850,26800,2240
|
|
20231017,102700,7874513800,26800,26800,26850,26750,1135
|
|
20231017,102600,7844104450,26750,26800,26800,26750,3099
|
|
20231017,102500,7761073150,26800,26750,26800,26750,1465
|
|
20231017,102400,7721856850,26800,26750,26800,26750,3275
|
|
20231017,102300,7634164650,26750,26750,26750,26700,674
|
|
20231017,102200,7616153850,26700,26750,26750,26700,1251
|
|
20231017,102100,7582705300,26750,26700,26750,26700,6323
|
|
20231017,102000,7413779600,26700,26700,26700,26650,1313
|
|
20231017,101900,7378753800,26700,26700,26700,26650,713
|
|
20231017,101800,7359733700,26650,26600,26700,26600,2921
|
|
20231017,101700,7281839750,26600,26650,26650,26600,357
|
|
20231017,101600,7272340600,26650,26650,26650,26550,1015
|
|
20231017,101500,7245326450,26650,26600,26650,26550,1843
|
|
20231017,101400,7196321250,26600,26600,26600,26550,354
|
|
20231017,101300,7186920650,26600,26600,26600,26550,1466
|
|
20231017,101200,7147941100,26600,26600,26650,26600,841
|
|
20231017,101100,7125561500,26600,26600,26650,26600,1461
|
|
20231017,101000,7086655650,26600,26550,26650,26550,2596
|
|
20231017,100900,7017623250,26550,26600,26600,26550,1041
|
|
20231017,100800,6989981250,26600,26600,26650,26600,1606
|
|
20231017,100700,6947243350,26600,26600,26650,26600,2134
|
|
20231017,100600,6890428350,26600,26600,26650,26550,1313
|
|
20231017,100500,6855535800,26550,26550,26600,26500,1600
|
|
20231017,100400,6813044850,26550,26500,26550,26450,2111
|
|
20231017,100300,6757117200,26500,26500,26600,26500,3114
|
|
20231017,100200,6674378650,26500,26450,26500,26400,1983
|
|
20231017,100100,6621918600,26400,26350,26450,26350,1491
|
|
20231017,100000,6582562800,26350,26350,26400,26350,1352
|
|
20231017,095900,6546921700,26350,26400,26400,26350,3656
|
|
20231017,095800,6450521600,26350,26400,26450,26350,1997
|
|
20231017,095700,6397826500,26400,26300,26400,26300,1619
|
|
20231017,095600,6355155200,26350,26300,26350,26250,3102
|
|
20231017,095500,6273621600,26250,26250,26300,26200,1511
|
|
20231017,095400,6233934700,26300,26350,26350,26200,13190
|
|
20231017,095300,5887344450,26350,26300,26350,26300,3688
|
|
20231017,095200,5790300150,26350,26300,26400,26300,4389
|
|
20231017,095100,5674680750,26300,26400,26400,26300,1554
|
|
20231017,095000,5633744450,26350,26400,26400,26350,1908
|
|
20231017,094900,5583460100,26350,26350,26400,26350,2307
|
|
20231017,094800,5522663600,26350,26400,26400,26300,5399
|
|
20231017,094700,5380393950,26400,26450,26450,26350,3284
|
|
20231017,094600,5293655100,26450,26450,26500,26400,3634
|
|
20231017,094500,5197605650,26450,26400,26500,26350,4553
|
|
20231017,094400,5077267300,26400,26600,26600,26350,20655
|
|
20231017,094300,4530440700,26600,26600,26600,26550,2621
|
|
20231017,094200,4460742250,26550,26550,26600,26550,3863
|
|
20231017,094100,4358170150,26600,26650,26700,26550,5218
|
|
20231017,094000,4219318800,26650,26700,26700,26600,2518
|
|
20231017,093900,4152282850,26650,26600,26700,26600,3398
|
|
20231017,093800,4061748750,26600,26650,26650,26600,498
|
|
20231017,093700,4048494450,26650,26600,26650,26550,1860
|
|
20231017,093600,3999022100,26600,26700,26700,26550,14900
|
|
20231017,093500,3602391700,26700,26650,26750,26650,2792
|
|
20231017,093400,3527837450,26700,26650,26750,26650,2474
|
|
20231017,093300,3461818250,26700,26600,26700,26600,5296
|
|
20231017,093200,3320544750,26600,26750,26750,26600,5719
|
|
20231017,093100,3168230450,26650,26850,26850,26650,9535
|
|
20231017,093000,2913023900,26850,27000,27000,26800,10801
|
|
20231017,092900,2622445050,27000,27000,27050,26950,3123
|
|
20231017,092800,2538112100,26950,26950,27000,26900,4101
|
|
20231017,092700,2427634750,26950,27100,27100,26900,5050
|
|
20231017,092600,2291430450,27100,27150,27150,27000,10856
|
|
20231017,092500,1997781850,27100,27300,27350,27100,13071
|
|
20231017,092400,1642399600,27300,27350,27400,27300,1118
|
|
20231017,092300,1611820900,27350,27400,27400,27300,381
|
|
20231017,092200,1601395850,27350,27350,27350,27300,1879
|
|
20231017,092100,1550011950,27350,27350,27350,27300,3529
|
|
20231017,092000,1453643800,27350,27350,27400,27300,789
|
|
20231017,091900,1432059800,27350,27400,27400,27300,2975
|
|
20231017,091800,1350685400,27350,27400,27500,27350,4278
|
|
20231017,091700,1233435300,27400,27450,27450,27350,3926
|
|
20231017,091600,1125953700,27400,27450,27450,27350,1327
|
|
20231017,091500,1089595250,27450,27400,27450,27350,1407
|
|
20231017,091400,1051085500,27400,27500,27500,27350,6393
|
|
20231017,091300,875745100,27450,27500,27600,27450,2548
|
|
20231017,091200,805775300,27500,27600,27650,27500,2380
|
|
20231017,091100,740256850,27550,27750,27750,27550,4131
|
|
20231017,091000,625971900,27700,27600,27750,27600,1036
|
|
20231017,090900,597313900,27600,27550,27600,27550,940
|
|
20231017,090800,571409100,27600,27550,27600,27500,1136
|
|
20231017,090700,540127000,27550,27650,27650,27500,2525
|
|
20231017,090600,470451350,27650,27650,27700,27650,864
|
|
20231017,090500,446561700,27700,27700,27700,27650,1801
|
|
20231017,090400,396729350,27700,27850,27850,27650,2946
|
|
20231017,090300,315097500,27850,27750,27850,27700,455
|
|
20231017,090200,302451900,27800,27850,27850,27650,3391
|
|
20231017,090100,208425800,27850,27800,27850,27750,695
|
|
20231017,090000,189101000,27800,27800,27950,27750,6296
|