640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,193600,5478351900,24150,24150,24150,24150,0
|
|
20231026,193500,5478351900,24150,24150,24150,24150,0
|
|
20231026,193400,5478351900,24150,24150,24150,24150,0
|
|
20231026,193300,5478351900,24150,24150,24150,24150,0
|
|
20231026,193200,5478351900,24150,24150,24150,24150,0
|
|
20231026,193100,5478351900,24150,24150,24150,24150,0
|
|
20231026,193000,5478351900,24150,24150,24150,24150,0
|
|
20231026,192900,5478351900,24150,24150,24150,24150,0
|
|
20231026,192800,5478351900,24150,24150,24150,24150,0
|
|
20231026,192700,5478351900,24150,24150,24150,24150,0
|
|
20231026,192600,5478351900,24150,24150,24150,24150,0
|
|
20231026,192500,5478351900,24150,24150,24150,24150,0
|
|
20231026,192400,5478351900,24150,24150,24150,24150,0
|
|
20231026,192300,5478351900,24150,24150,24150,24150,0
|
|
20231026,192200,5478351900,24150,24150,24150,24150,0
|
|
20231026,192100,5478351900,24150,24150,24150,24150,0
|
|
20231026,192000,5478351900,24150,24150,24150,24150,0
|
|
20231026,191900,5478351900,24150,24150,24150,24150,0
|
|
20231026,191800,5478351900,24150,24150,24150,24150,0
|
|
20231026,191700,5478351900,24150,24150,24150,24150,0
|
|
20231026,191600,5478351900,24150,24150,24150,24150,0
|
|
20231026,191500,5478351900,24150,24150,24150,24150,0
|
|
20231026,191400,5478351900,24150,24150,24150,24150,0
|
|
20231026,191300,5478351900,24150,24150,24150,24150,0
|
|
20231026,191200,5478351900,24150,24150,24150,24150,0
|
|
20231026,191100,5478351900,24150,24150,24150,24150,0
|
|
20231026,191000,5478351900,24150,24150,24150,24150,0
|
|
20231026,190900,5478351900,24150,24150,24150,24150,0
|
|
20231026,190800,5478351900,24150,24150,24150,24150,0
|
|
20231026,190700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,190600,5478351900,24150,24150,24150,24150,0
|
|
20231026,190500,5478351900,24150,24150,24150,24150,0
|
|
20231026,190400,5478351900,24150,24150,24150,24150,0
|
|
20231026,190300,5478351900,24150,24150,24150,24150,0
|
|
20231026,190200,5478351900,24150,24150,24150,24150,0
|
|
20231026,190100,5478351900,24150,24150,24150,24150,0
|
|
20231026,190000,5478351900,24150,24150,24150,24150,0
|
|
20231026,185900,5478351900,24150,24150,24150,24150,0
|
|
20231026,185800,5478351900,24150,24150,24150,24150,0
|
|
20231026,185700,5478351900,24150,24150,24150,24150,0
|
|
20231026,185600,5478351900,24150,24150,24150,24150,0
|
|
20231026,185500,5478351900,24150,24150,24150,24150,0
|
|
20231026,185400,5478351900,24150,24150,24150,24150,0
|
|
20231026,185300,5478351900,24150,24150,24150,24150,0
|
|
20231026,185200,5478351900,24150,24150,24150,24150,0
|
|
20231026,185100,5478351900,24150,24150,24150,24150,0
|
|
20231026,185000,5478351900,24150,24150,24150,24150,0
|
|
20231026,184900,5478351900,24150,24150,24150,24150,0
|
|
20231026,184800,5478351900,24150,24150,24150,24150,0
|
|
20231026,184700,5478351900,24150,24150,24150,24150,0
|
|
20231026,184600,5478351900,24150,24150,24150,24150,0
|
|
20231026,184500,5478351900,24150,24150,24150,24150,0
|
|
20231026,184400,5478351900,24150,24150,24150,24150,0
|
|
20231026,184300,5478351900,24150,24150,24150,24150,0
|
|
20231026,184200,5478351900,24150,24150,24150,24150,0
|
|
20231026,184100,5478351900,24150,24150,24150,24150,0
|
|
20231026,184000,5478351900,24150,24150,24150,24150,0
|
|
20231026,183900,5478351900,24150,24150,24150,24150,0
|
|
20231026,183800,5478351900,24150,24150,24150,24150,0
|
|
20231026,183700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,183600,5478351900,24150,24150,24150,24150,0
|
|
20231026,183500,5478351900,24150,24150,24150,24150,0
|
|
20231026,183400,5478351900,24150,24150,24150,24150,0
|
|
20231026,183300,5478351900,24150,24150,24150,24150,0
|
|
20231026,183200,5478351900,24150,24150,24150,24150,0
|
|
20231026,183100,5478351900,24150,24150,24150,24150,0
|
|
20231026,183000,5478351900,24150,24150,24150,24150,0
|
|
20231026,182900,5478351900,24150,24150,24150,24150,0
|
|
20231026,182800,5478351900,24150,24150,24150,24150,0
|
|
20231026,182700,5478351900,24150,24150,24150,24150,0
|
|
20231026,182600,5478351900,24150,24150,24150,24150,0
|
|
20231026,182500,5478351900,24150,24150,24150,24150,0
|
|
20231026,182400,5478351900,24150,24150,24150,24150,0
|
|
20231026,182300,5478351900,24150,24150,24150,24150,0
|
|
20231026,182200,5478351900,24150,24150,24150,24150,0
|
|
20231026,182100,5478351900,24150,24150,24150,24150,0
|
|
20231026,182000,5478351900,24150,24150,24150,24150,0
|
|
20231026,181900,5478351900,24150,24150,24150,24150,0
|
|
20231026,181800,5478351900,24150,24150,24150,24150,0
|
|
20231026,181700,5478351900,24150,24150,24150,24150,0
|
|
20231026,181600,5478351900,24150,24150,24150,24150,0
|
|
20231026,181500,5478351900,24150,24150,24150,24150,0
|
|
20231026,181400,5478351900,24150,24150,24150,24150,0
|
|
20231026,181300,5478351900,24150,24150,24150,24150,0
|
|
20231026,181200,5478351900,24150,24150,24150,24150,0
|
|
20231026,181100,5478351900,24150,24150,24150,24150,0
|
|
20231026,181000,5478351900,24150,24150,24150,24150,0
|
|
20231026,180900,5478351900,24150,24150,24150,24150,0
|
|
20231026,180800,5478351900,24150,24150,24150,24150,0
|
|
20231026,180700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,180600,5478351900,24150,24150,24150,24150,0
|
|
20231026,180500,5478351900,24150,24150,24150,24150,0
|
|
20231026,180400,5478351900,24150,24150,24150,24150,0
|
|
20231026,180300,5478351900,24150,24150,24150,24150,0
|
|
20231026,180200,5478351900,24150,24150,24150,24150,0
|
|
20231026,180100,5478351900,24150,24150,24150,24150,0
|
|
20231026,180000,5478351900,24150,24150,24150,24150,0
|
|
20231026,175900,5478351900,24150,24150,24150,24150,0
|
|
20231026,175800,5478351900,24150,24150,24150,24150,0
|
|
20231026,175700,5478351900,24150,24150,24150,24150,0
|
|
20231026,175600,5478351900,24150,24150,24150,24150,0
|
|
20231026,175500,5478351900,24150,24150,24150,24150,0
|
|
20231026,175400,5478351900,24150,24150,24150,24150,0
|
|
20231026,175300,5478351900,24150,24150,24150,24150,0
|
|
20231026,175200,5478351900,24150,24150,24150,24150,0
|
|
20231026,175100,5478351900,24150,24150,24150,24150,0
|
|
20231026,175000,5478351900,24150,24150,24150,24150,0
|
|
20231026,174900,5478351900,24150,24150,24150,24150,0
|
|
20231026,174800,5478351900,24150,24150,24150,24150,0
|
|
20231026,174700,5478351900,24150,24150,24150,24150,0
|
|
20231026,174600,5478351900,24150,24150,24150,24150,0
|
|
20231026,174500,5478351900,24150,24150,24150,24150,0
|
|
20231026,174400,5478351900,24150,24150,24150,24150,0
|
|
20231026,174300,5478351900,24150,24150,24150,24150,0
|
|
20231026,174200,5478351900,24150,24150,24150,24150,0
|
|
20231026,174100,5478351900,24150,24150,24150,24150,0
|
|
20231026,174000,5478351900,24150,24150,24150,24150,0
|
|
20231026,173900,5478351900,24150,24150,24150,24150,0
|
|
20231026,173800,5478351900,24150,24150,24150,24150,0
|
|
20231026,173700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,173600,5478351900,24150,24150,24150,24150,0
|
|
20231026,173500,5478351900,24150,24150,24150,24150,0
|
|
20231026,173400,5478351900,24150,24150,24150,24150,0
|
|
20231026,173300,5478351900,24150,24150,24150,24150,0
|
|
20231026,173200,5478351900,24150,24150,24150,24150,0
|
|
20231026,173100,5478351900,24150,24150,24150,24150,0
|
|
20231026,173000,5478351900,24150,24150,24150,24150,0
|
|
20231026,172900,5478351900,24150,24150,24150,24150,0
|
|
20231026,172800,5478351900,24150,24150,24150,24150,0
|
|
20231026,172700,5478351900,24150,24150,24150,24150,0
|
|
20231026,172600,5478351900,24150,24150,24150,24150,0
|
|
20231026,172500,5478351900,24150,24150,24150,24150,0
|
|
20231026,172400,5478351900,24150,24150,24150,24150,0
|
|
20231026,172300,5478351900,24150,24150,24150,24150,0
|
|
20231026,172200,5478351900,24150,24150,24150,24150,0
|
|
20231026,172100,5478351900,24150,24150,24150,24150,0
|
|
20231026,172000,5478351900,24150,24150,24150,24150,0
|
|
20231026,171900,5478351900,24150,24150,24150,24150,0
|
|
20231026,171800,5478351900,24150,24150,24150,24150,0
|
|
20231026,171700,5478351900,24150,24150,24150,24150,0
|
|
20231026,171600,5478351900,24150,24150,24150,24150,0
|
|
20231026,171500,5478351900,24150,24150,24150,24150,0
|
|
20231026,171400,5478351900,24150,24150,24150,24150,0
|
|
20231026,171300,5478351900,24150,24150,24150,24150,0
|
|
20231026,171200,5478351900,24150,24150,24150,24150,0
|
|
20231026,171100,5478351900,24150,24150,24150,24150,0
|
|
20231026,171000,5478351900,24150,24150,24150,24150,0
|
|
20231026,170900,5478351900,24150,24150,24150,24150,0
|
|
20231026,170800,5478351900,24150,24150,24150,24150,0
|
|
20231026,170700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,170600,5478351900,24150,24150,24150,24150,0
|
|
20231026,170500,5478351900,24150,24150,24150,24150,0
|
|
20231026,170400,5478351900,24150,24150,24150,24150,0
|
|
20231026,170300,5478351900,24150,24150,24150,24150,0
|
|
20231026,170200,5478351900,24150,24150,24150,24150,0
|
|
20231026,170100,5478351900,24150,24150,24150,24150,0
|
|
20231026,170000,5478351900,24150,24150,24150,24150,0
|
|
20231026,165900,5478351900,24150,24150,24150,24150,0
|
|
20231026,165800,5478351900,24150,24150,24150,24150,0
|
|
20231026,165700,5478351900,24150,24150,24150,24150,0
|
|
20231026,165600,5478351900,24150,24150,24150,24150,0
|
|
20231026,165500,5478351900,24150,24150,24150,24150,0
|
|
20231026,165400,5478351900,24150,24150,24150,24150,0
|
|
20231026,165300,5478351900,24150,24150,24150,24150,0
|
|
20231026,165200,5478351900,24150,24150,24150,24150,0
|
|
20231026,165100,5478351900,24150,24150,24150,24150,0
|
|
20231026,165000,5478351900,24150,24150,24150,24150,0
|
|
20231026,164900,5478351900,24150,24150,24150,24150,0
|
|
20231026,164800,5478351900,24150,24150,24150,24150,0
|
|
20231026,164700,5478351900,24150,24150,24150,24150,0
|
|
20231026,164600,5478351900,24150,24150,24150,24150,0
|
|
20231026,164500,5478351900,24150,24150,24150,24150,0
|
|
20231026,164400,5478351900,24150,24150,24150,24150,0
|
|
20231026,164300,5478351900,24150,24150,24150,24150,0
|
|
20231026,164200,5478351900,24150,24150,24150,24150,0
|
|
20231026,164100,5478351900,24150,24150,24150,24150,0
|
|
20231026,164000,5478351900,24150,24150,24150,24150,0
|
|
20231026,163900,5478351900,24150,24150,24150,24150,0
|
|
20231026,163800,5478351900,24150,24150,24150,24150,0
|
|
20231026,163700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,163600,5478351900,24150,24150,24150,24150,0
|
|
20231026,163500,5478351900,24150,24150,24150,24150,0
|
|
20231026,163400,5478351900,24150,24150,24150,24150,0
|
|
20231026,163300,5478351900,24150,24150,24150,24150,0
|
|
20231026,163200,5478351900,24150,24150,24150,24150,0
|
|
20231026,163100,5478351900,24150,24150,24150,24150,0
|
|
20231026,163000,5478351900,24150,24150,24150,24150,0
|
|
20231026,162900,5478351900,24150,24150,24150,24150,0
|
|
20231026,162800,5478351900,24150,24150,24150,24150,0
|
|
20231026,162700,5478351900,24150,24150,24150,24150,0
|
|
20231026,162600,5478351900,24150,24150,24150,24150,0
|
|
20231026,162500,5478351900,24150,24150,24150,24150,0
|
|
20231026,162400,5478351900,24150,24150,24150,24150,0
|
|
20231026,162300,5478351900,24150,24150,24150,24150,0
|
|
20231026,162200,5478351900,24150,24150,24150,24150,0
|
|
20231026,162100,5478351900,24150,24150,24150,24150,0
|
|
20231026,162000,5478351900,24150,24150,24150,24150,0
|
|
20231026,161900,5478351900,24150,24150,24150,24150,0
|
|
20231026,161800,5478351900,24150,24150,24150,24150,0
|
|
20231026,161700,5478351900,24150,24150,24150,24150,0
|
|
20231026,161600,5478351900,24150,24150,24150,24150,0
|
|
20231026,161500,5478351900,24150,24150,24150,24150,0
|
|
20231026,161400,5478351900,24150,24150,24150,24150,0
|
|
20231026,161300,5478351900,24150,24150,24150,24150,0
|
|
20231026,161200,5478351900,24150,24150,24150,24150,0
|
|
20231026,161100,5478351900,24150,24150,24150,24150,0
|
|
20231026,161000,5478351900,24150,24150,24150,24150,0
|
|
20231026,160900,5478351900,24150,24150,24150,24150,0
|
|
20231026,160800,5478351900,24150,24150,24150,24150,0
|
|
20231026,160700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,160600,5478351900,24150,24150,24150,24150,0
|
|
20231026,160500,5478351900,24150,24150,24150,24150,0
|
|
20231026,160400,5478351900,24150,24150,24150,24150,0
|
|
20231026,160300,5478351900,24150,24150,24150,24150,0
|
|
20231026,160200,5478351900,24150,24150,24150,24150,0
|
|
20231026,160100,5478351900,24150,24150,24150,24150,0
|
|
20231026,160000,5478351900,24150,24150,24150,24150,0
|
|
20231026,155900,5478351900,24150,24150,24150,24150,0
|
|
20231026,155800,5478351900,24150,24150,24150,24150,0
|
|
20231026,155700,5478351900,24150,24150,24150,24150,0
|
|
20231026,155600,5478351900,24150,24150,24150,24150,0
|
|
20231026,155500,5478351900,24150,24150,24150,24150,0
|
|
20231026,155400,5478351900,24150,24150,24150,24150,0
|
|
20231026,155300,5478351900,24150,24150,24150,24150,0
|
|
20231026,155200,5478351900,24150,24150,24150,24150,0
|
|
20231026,155100,5478351900,24150,24150,24150,24150,0
|
|
20231026,155000,5478351900,24150,24150,24150,24150,0
|
|
20231026,154900,5478351900,24150,24150,24150,24150,0
|
|
20231026,154800,5478351900,24150,24150,24150,24150,0
|
|
20231026,154700,5478351900,24150,24150,24150,24150,0
|
|
20231026,154600,5478351900,24150,24150,24150,24150,0
|
|
20231026,154500,5478351900,24150,24150,24150,24150,0
|
|
20231026,154400,5478351900,24150,24150,24150,24150,0
|
|
20231026,154300,5478351900,24150,24150,24150,24150,0
|
|
20231026,154200,5478351900,24150,24150,24150,24150,0
|
|
20231026,154100,5478351900,24150,24150,24150,24150,0
|
|
20231026,154000,5478351900,24150,24150,24150,24150,0
|
|
20231026,153900,5478351900,24150,24150,24150,24150,0
|
|
20231026,153800,5478351900,24150,24150,24150,24150,0
|
|
20231026,153700,5478351900,24150,24150,24150,24150,2050
|
|
20231026,153600,5478351900,24150,24150,24150,24150,0
|
|
20231026,153500,5478351900,24150,24150,24150,24150,0
|
|
20231026,153400,5478351900,24150,24150,24150,24150,0
|
|
20231026,153300,5478351900,24150,24150,24150,24150,0
|
|
20231026,153200,5478351900,24150,24150,24150,24150,0
|
|
20231026,153100,5478351900,24150,24150,24150,24150,0
|
|
20231026,153000,5478351900,24150,24150,24150,24150,2050
|
|
20231026,152900,5428844400,24150,24150,24150,24150,0
|
|
20231026,152800,5428844400,24150,24150,24150,24150,0
|
|
20231026,152700,5428844400,24150,24150,24150,24150,0
|
|
20231026,152600,5428844400,24150,24150,24150,24150,0
|
|
20231026,152500,5428844400,24150,24150,24150,24150,0
|
|
20231026,152400,5428844400,24150,24150,24150,24150,0
|
|
20231026,152300,5428844400,24150,24150,24150,24150,0
|
|
20231026,152200,5428844400,24150,24150,24150,24150,0
|
|
20231026,152100,5428844400,24150,24150,24150,24150,0
|
|
20231026,152000,5428844400,24150,24150,24150,24150,0
|
|
20231026,151900,5428844400,24150,24200,24200,24100,984
|
|
20231026,151800,5405077050,24200,24150,24200,24150,238
|
|
20231026,151700,5399324950,24200,24150,24200,24150,15
|
|
20231026,151600,5398962250,24150,24150,24150,24150,50
|
|
20231026,151500,5397754750,24150,24200,24200,24150,57
|
|
20231026,151400,5396375500,24150,24150,24150,24150,46
|
|
20231026,151300,5395264600,24150,24200,24250,24150,500
|
|
20231026,151200,5383165250,24200,24150,24200,24150,204
|
|
20231026,151100,5378235050,24150,24150,24150,24150,35
|
|
20231026,151000,5377389800,24150,24150,24200,24150,92
|
|
20231026,150900,5375165800,24200,24200,24200,24200,46
|
|
20231026,150800,5374052600,24150,24150,24200,24150,671
|
|
20231026,150700,5357845300,24200,24150,24200,24150,192
|
|
20231026,150600,5353208450,24200,24150,24200,24150,112
|
|
20231026,150500,5350500550,24200,24150,24200,24150,58
|
|
20231026,150400,5349099150,24200,24200,24200,24200,68
|
|
20231026,150300,5347453550,24150,24150,24150,24150,730
|
|
20231026,150200,5329824050,24200,24150,24200,24150,98
|
|
20231026,150100,5327456150,24200,24250,24250,24200,415
|
|
20231026,150000,5317398750,24200,24250,24300,24150,801
|
|
20231026,145900,5297991250,24300,24300,24300,24250,334
|
|
20231026,145800,5289883800,24300,24300,24300,24250,227
|
|
20231026,145700,5284367800,24300,24300,24350,24300,547
|
|
20231026,145600,5271069450,24300,24300,24350,24300,383
|
|
20231026,145500,5261754650,24350,24350,24350,24300,250
|
|
20231026,145400,5255668750,24350,24350,24350,24300,152
|
|
20231026,145300,5251971250,24350,24350,24350,24300,897
|
|
20231026,145200,5230139800,24300,24350,24350,24300,243
|
|
20231026,145100,5224226150,24350,24300,24350,24300,720
|
|
20231026,145000,5206727000,24300,24300,24300,24250,243
|
|
20231026,144900,5200826050,24300,24250,24300,24250,311
|
|
20231026,144800,5193274700,24300,24300,24300,24250,344
|
|
20231026,144700,5184926950,24250,24200,24250,24200,1159
|
|
20231026,144600,5156858700,24150,24200,24200,24150,302
|
|
20231026,144500,5149558500,24150,24250,24250,24150,438
|
|
20231026,144400,5138959100,24250,24250,24250,24200,180
|
|
20231026,144300,5134594500,24250,24250,24250,24200,251
|
|
20231026,144200,5128511600,24250,24250,24250,24200,331
|
|
20231026,144100,5120490000,24250,24250,24250,24200,305
|
|
20231026,144000,5113097750,24250,24250,24250,24200,266
|
|
20231026,143900,5106651050,24250,24200,24250,24150,691
|
|
20231026,143800,5089910850,24200,24150,24250,24150,400
|
|
20231026,143700,5080229600,24150,24150,24200,24150,247
|
|
20231026,143600,5074256000,24200,24100,24200,24050,310
|
|
20231026,143500,5066777000,24050,24200,24200,24000,734
|
|
20231026,143400,5049128450,24200,24100,24200,24100,491
|
|
20231026,143300,5037268000,24100,24150,24150,24050,1155
|
|
20231026,143200,5009434850,24150,24050,24150,24000,739
|
|
20231026,143100,4991653600,24100,24050,24100,24050,141
|
|
20231026,143000,4988257200,24050,24100,24100,24000,192
|
|
20231026,142900,4983637600,24050,24000,24100,24000,462
|
|
20231026,142800,4972533400,24050,24000,24100,24000,521
|
|
20231026,142700,4960003100,24000,24000,24050,24000,146
|
|
20231026,142600,4956494950,24000,24000,24050,23950,297
|
|
20231026,142500,4949367350,24000,24000,24000,23950,1339
|
|
20231026,142400,4917254600,24000,23950,24000,23950,124
|
|
20231026,142300,4914281000,24000,24000,24050,23950,613
|
|
20231026,142200,4899550500,24000,23950,24000,23950,300
|
|
20231026,142100,4892357400,24000,24000,24050,23950,973
|
|
20231026,142000,4869003050,24000,24000,24050,24000,427
|
|
20231026,141900,4858751850,24000,24000,24050,24000,304
|
|
20231026,141800,4851450000,24000,24000,24050,24000,291
|
|
20231026,141700,4844459900,24050,24050,24050,24000,317
|
|
20231026,141600,4836842850,24050,24050,24050,24000,97
|
|
20231026,141500,4834512350,24000,24050,24050,23950,646
|
|
20231026,141400,4819010900,24000,24050,24050,24000,512
|
|
20231026,141300,4806717850,24000,24000,24050,24000,144
|
|
20231026,141200,4803258050,24000,24000,24050,24000,187
|
|
20231026,141100,4798764850,24000,24000,24050,24000,410
|
|
20231026,141000,4788921850,24050,24050,24050,24000,441
|
|
20231026,140900,4778333650,24050,24000,24050,24000,209
|
|
20231026,140800,4773310700,24000,24050,24050,24000,250
|
|
20231026,140700,4767308800,24050,24100,24100,24050,350
|
|
20231026,140600,4758888500,24100,24050,24100,24000,5710
|
|
20231026,140500,4621800950,24100,24050,24100,24050,131
|
|
20231026,140400,4618646950,24050,24100,24100,24050,438
|
|
20231026,140300,4608109750,24050,24050,24100,24000,114
|
|
20231026,140200,4605369350,24050,24050,24050,24050,202
|
|
20231026,140100,4600511250,24000,24000,24050,24000,821
|
|
20231026,140000,4580796650,24000,24050,24050,24000,506
|
|
20231026,135900,4568634350,24050,24050,24050,24000,149
|
|
20231026,135800,4565052950,24000,24000,24050,24000,486
|
|
20231026,135700,4553385100,24000,24050,24050,24000,386
|
|
20231026,135600,4544116750,24050,24050,24050,24000,2075
|
|
20231026,135500,4494302400,24050,24050,24050,24000,291
|
|
20231026,135400,4487311600,24000,24000,24050,24000,464
|
|
20231026,135300,4476159450,24000,24050,24050,24000,257
|
|
20231026,135200,4469982550,24050,24000,24050,24000,253
|
|
20231026,135100,4463904150,24050,24050,24050,24000,288
|
|
20231026,135000,4456984050,24050,24000,24050,24000,285
|
|
20231026,134900,4450133800,24000,24050,24050,24000,206
|
|
20231026,134800,4445186200,24050,24050,24100,24050,71
|
|
20231026,134700,4443477550,24050,24100,24100,24050,151
|
|
20231026,134600,4439845000,24050,24050,24100,24000,265
|
|
20231026,134500,4433475850,24050,24000,24050,24000,165
|
|
20231026,134400,4429508100,24050,24050,24150,24000,669
|
|
20231026,134300,4413410800,24050,24050,24100,24000,71
|
|
20231026,134200,4411702550,24050,24050,24100,24000,294
|
|
20231026,134100,4404639800,24100,24050,24100,24050,69
|
|
20231026,134000,4402978400,24100,24050,24100,24050,208
|
|
20231026,133900,4397973650,24000,24050,24100,24000,159
|
|
20231026,133800,4394149600,24100,24050,24100,24000,113
|
|
20231026,133700,4391432550,24050,24100,24100,24050,963
|
|
20231026,133600,4368263950,24100,24100,24150,24050,583
|
|
20231026,133500,4354214550,24150,24150,24150,24100,117
|
|
20231026,133400,4351393000,24150,24150,24150,24100,110
|
|
20231026,133300,4348739150,24100,24100,24150,24100,485
|
|
20231026,133200,4337050200,24150,24100,24150,24100,76
|
|
20231026,133100,4335217300,24150,24100,24150,24100,270
|
|
20231026,133000,4328708300,24050,24100,24150,24050,450
|
|
20231026,132900,4317870850,24100,24100,24100,24050,1260
|
|
20231026,132800,4287565550,24050,24150,24150,24050,129
|
|
20231026,132700,4284459050,24150,24100,24150,24050,1066
|
|
20231026,132600,4258815200,24150,24100,24150,24050,194
|
|
20231026,132500,4254140550,24100,24050,24150,24000,4903
|
|
20231026,132400,4136220250,24150,24150,24150,24100,303
|
|
20231026,132300,4128915300,24100,24100,24150,24100,232
|
|
20231026,132200,4123323600,24150,24150,24150,24100,155
|
|
20231026,132100,4119582200,24100,24100,24150,24100,161
|
|
20231026,132000,4115700550,24100,24100,24150,24100,188
|
|
20231026,131900,4111169250,24150,24150,24150,24100,116
|
|
20231026,131800,4108371900,24150,24100,24150,24100,223
|
|
20231026,131700,4102995500,24150,24100,24150,24100,2254
|
|
20231026,131600,4048666450,24150,24150,24150,24100,665
|
|
20231026,131500,4032620600,24150,24150,24200,24100,185
|
|
20231026,131400,4028152600,24150,24150,24150,24100,188
|
|
20231026,131300,4023615300,24100,24150,24150,24100,628
|
|
20231026,131200,4008458800,24150,24150,24200,24100,351
|
|
20231026,131100,3999985300,24100,24150,24150,24100,145
|
|
20231026,131000,3996487850,24150,24100,24150,24100,482
|
|
20231026,130900,3984850700,24150,24150,24150,24100,280
|
|
20231026,130800,3978095650,24150,24100,24150,24100,307
|
|
20231026,130700,3970692450,24150,24100,24150,24100,219
|
|
20231026,130600,3965406900,24150,24150,24150,24100,349
|
|
20231026,130500,3956991700,24100,24100,24150,24100,88
|
|
20231026,130400,3954870450,24150,24150,24150,24150,106
|
|
20231026,130300,3952310550,24150,24150,24150,24100,198
|
|
20231026,130200,3947532300,24100,24150,24200,24100,268
|
|
20231026,130100,3941062550,24150,24150,24200,24150,138
|
|
20231026,130000,3937728350,24150,24100,24150,24100,392
|
|
20231026,125900,3928274150,24150,24150,24150,24100,376
|
|
20231026,125800,3919196350,24150,24150,24200,24150,121
|
|
20231026,125700,3916273400,24100,24150,24150,24100,179
|
|
20231026,125600,3911957200,24150,24200,24200,24150,660
|
|
20231026,125500,3896016700,24250,24250,24250,24200,166
|
|
20231026,125400,3891995900,24200,24200,24250,24200,704
|
|
20231026,125300,3874958600,24200,24200,24250,24150,171
|
|
20231026,125200,3870821850,24250,24200,24250,24150,3610
|
|
20231026,125100,3783494250,24250,24250,24250,24200,125
|
|
20231026,125000,3780465900,24250,24250,24300,24200,68
|
|
20231026,124900,3778817200,24250,24250,24250,24200,311
|
|
20231026,124800,3771280400,24250,24250,24250,24250,274
|
|
20231026,124700,3764635900,24250,24300,24300,24250,187
|
|
20231026,124600,3760096900,24250,24250,24300,24250,150
|
|
20231026,124500,3756457050,24250,24300,24300,24250,333
|
|
20231026,124400,3748380450,24300,24300,24350,24250,90
|
|
20231026,124300,3746193550,24300,24250,24300,24250,279
|
|
20231026,124200,3739419050,24250,24300,24300,24250,292
|
|
20231026,124100,3732333050,24300,24350,24350,24300,49
|
|
20231026,124000,3731140650,24300,24300,24350,24300,104
|
|
20231026,123900,3728612450,24300,24300,24400,24250,158
|
|
20231026,123800,3724770150,24250,24350,24400,24250,378
|
|
20231026,123700,3715570750,24400,24350,24400,24350,139
|
|
20231026,123600,3712185800,24350,24300,24350,24250,1085
|
|
20231026,123500,3685771100,24300,24300,24350,24250,1596
|
|
20231026,123400,3647004150,24250,24300,24300,24250,52
|
|
20231026,123300,3645742000,24250,24300,24300,24250,143
|
|
20231026,123200,3642272300,24300,24300,24300,24250,62
|
|
20231026,123100,3640767850,24300,24300,24350,24300,177
|
|
20231026,123000,3636465600,24350,24350,24350,24300,106
|
|
20231026,122900,3633888150,24350,24350,24350,24300,284
|
|
20231026,122800,3626974550,24350,24400,24400,24350,193
|
|
20231026,122700,3622271800,24350,24250,24400,24250,1393
|
|
20231026,122600,3588382000,24250,24300,24300,24250,112
|
|
20231026,122500,3585665700,24300,24300,24300,24250,175
|
|
20231026,122400,3581419650,24250,24250,24300,24250,2194
|
|
20231026,122300,3528213100,24250,24250,24350,24250,81
|
|
20231026,122200,3526246650,24300,24250,24300,24200,368
|
|
20231026,122100,3517337850,24200,24300,24300,24200,108
|
|
20231026,122000,3514715900,24350,24250,24350,24250,178
|
|
20231026,121900,3510391000,24250,24300,24300,24250,71
|
|
20231026,121800,3508668050,24300,24250,24300,24200,227
|
|
20231026,121700,3503159300,24250,24350,24350,24250,179
|
|
20231026,121600,3498808950,24300,24300,24350,24250,137
|
|
20231026,121500,3495479600,24300,24350,24350,24250,96
|
|
20231026,121400,3493148550,24250,24250,24300,24250,402
|
|
20231026,121300,3483398000,24300,24300,24350,24300,55
|
|
20231026,121200,3482060850,24300,24300,24350,24250,118
|
|
20231026,121100,3479193900,24250,24300,24300,24250,184
|
|
20231026,121000,3474731450,24300,24350,24350,24300,217
|
|
20231026,120900,3469457550,24300,24300,24350,24300,55
|
|
20231026,120800,3468119750,24300,24300,24350,24250,140
|
|
20231026,120700,3464720150,24300,24300,24300,24250,325
|
|
20231026,120600,3456828900,24350,24300,24350,24300,78
|
|
20231026,120500,3454932650,24350,24300,24350,24300,228
|
|
20231026,120400,3449385950,24300,24300,24300,24200,290
|
|
20231026,120300,3442347150,24300,24300,24350,24300,156
|
|
20231026,120200,3438553400,24300,24300,24300,24300,78
|
|
20231026,120100,3436658000,24350,24250,24350,24250,717
|
|
20231026,120000,3419220550,24250,24300,24300,24250,288
|
|
20231026,115900,3412234900,24250,24300,24300,24250,225
|
|
20231026,115800,3406771950,24250,24250,24300,24250,98
|
|
20231026,115700,3404394600,24250,24300,24300,24250,155
|
|
20231026,115600,3400634300,24300,24350,24350,24250,423
|
|
20231026,115500,3390354450,24300,24300,24300,24300,78
|
|
20231026,115400,3388459050,24350,24350,24350,24300,246
|
|
20231026,115300,3382477150,24300,24300,24350,24300,264
|
|
20231026,115200,3376059800,24300,24300,24350,24300,164
|
|
20231026,115100,3372072550,24300,24300,24350,24300,147
|
|
20231026,115000,3368498900,24300,24300,24350,24250,262
|
|
20231026,114900,3362136800,24300,24350,24350,24300,126
|
|
20231026,114800,3359074500,24300,24300,24300,24250,488
|
|
20231026,114700,3347219050,24300,24250,24300,24250,182
|
|
20231026,114600,3342804050,24300,24300,24300,24250,106
|
|
20231026,114500,3340232150,24250,24300,24300,24250,106
|
|
20231026,114400,3337659450,24250,24250,24300,24250,168
|
|
20231026,114300,3333584300,24300,24250,24300,24250,371
|
|
20231026,114200,3324586150,24250,24250,24250,24200,277
|
|
20231026,114100,3317870350,24250,24250,24250,24200,124
|
|
20231026,114000,3314866100,24200,24150,24200,24150,359
|
|
20231026,113900,3306180950,24200,24150,24200,24150,438
|
|
20231026,113800,3295582700,24150,24200,24250,24150,1035
|
|
20231026,113700,3270535550,24200,24250,24250,24200,94
|
|
20231026,113600,3268257450,24200,24200,24250,24200,393
|
|
20231026,113500,3258741050,24250,24200,24250,24200,253
|
|
20231026,113400,3252607750,24200,24200,24250,24200,104
|
|
20231026,113300,3250090200,24200,24250,24250,24200,589
|
|
20231026,113200,3235830750,24250,24200,24250,24200,56
|
|
20231026,113100,3234473050,24250,24250,24250,24200,161
|
|
20231026,113000,3230572100,24250,24200,24250,24200,448
|
|
20231026,112900,3219720650,24200,24200,24250,24200,415
|
|
20231026,112800,3209674600,24200,24200,24250,24200,419
|
|
20231026,112700,3199533950,24200,24200,24250,24200,211
|
|
20231026,112600,3194427200,24200,24300,24300,24200,1174
|
|
20231026,112500,3165955150,24300,24250,24300,24250,247
|
|
20231026,112400,3159954950,24250,24250,24300,24250,144
|
|
20231026,112300,3156461600,24250,24250,24300,24250,205
|
|
20231026,112200,3151488350,24250,24250,24300,24250,414
|
|
20231026,112100,3141446950,24300,24300,24300,24250,129
|
|
20231026,112000,3138315800,24300,24300,24300,24250,619
|
|
20231026,111900,3123277900,24300,24250,24300,24250,531
|
|
20231026,111800,3110396900,24250,24250,24300,24250,172
|
|
20231026,111700,3106223750,24300,24300,24300,24250,258
|
|
20231026,111600,3099956350,24250,24250,24300,24250,197
|
|
20231026,111500,3095177650,24300,24250,24350,24250,292
|
|
20231026,111400,3088080150,24250,24250,24350,24250,192
|
|
20231026,111300,3083414550,24300,24300,24300,24250,210
|
|
20231026,111200,3078312400,24300,24300,24300,24250,354
|
|
20231026,111100,3069716500,24300,24300,24300,24250,214
|
|
20231026,111000,3064521800,24350,24300,24350,24250,141
|
|
20231026,110900,3061094350,24300,24300,24300,24250,632
|
|
20231026,110800,3045744650,24250,24250,24350,24250,254
|
|
20231026,110700,3039575900,24300,24300,24350,24250,213
|
|
20231026,110600,3034402100,24300,24350,24350,24250,196
|
|
20231026,110500,3029639750,24300,24300,24350,24300,245
|
|
20231026,110400,3023684250,24350,24350,24350,24300,306
|
|
20231026,110300,3016236300,24300,24300,24300,24250,281
|
|
20231026,110200,3009410400,24300,24300,24350,24250,233
|
|
20231026,110100,3003755600,24300,24350,24350,24300,322
|
|
20231026,110000,2995927400,24350,24300,24350,24300,714
|
|
20231026,105900,2978576250,24300,24300,24300,24250,194
|
|
20231026,105800,2973867650,24250,24300,24300,24250,203
|
|
20231026,105700,2968941000,24300,24250,24300,24250,133
|
|
20231026,105600,2965713050,24300,24250,24300,24250,232
|
|
20231026,105500,2960083150,24300,24250,24300,24250,409
|
|
20231026,105400,2950161500,24300,24300,24300,24250,71
|
|
20231026,105300,2948437900,24300,24250,24300,24250,144
|
|
20231026,105200,2944939800,24250,24350,24350,24250,545
|
|
20231026,105100,2931698550,24350,24300,24350,24300,84
|
|
20231026,105000,2929654150,24300,24350,24350,24300,130
|
|
20231026,104900,2926491650,24300,24350,24350,24300,237
|
|
20231026,104800,2920730600,24350,24300,24350,24300,317
|
|
20231026,104700,2913026900,24300,24350,24350,24300,153
|
|
20231026,104600,2909306150,24350,24350,24400,24350,158
|
|
20231026,104500,2905458400,24400,24350,24400,24300,181
|
|
20231026,104400,2901054550,24300,24300,24350,24250,944
|
|
20231026,104300,2878079900,24300,24300,24350,24250,284
|
|
20231026,104200,2871180150,24300,24350,24350,24300,104
|
|
20231026,104100,2868651150,24300,24350,24350,24300,255
|
|
20231026,104000,2862453100,24350,24300,24350,24250,135
|
|
20231026,103900,2859173950,24300,24300,24350,24300,230
|
|
20231026,103800,2853584700,24350,24250,24350,24250,1039
|
|
20231026,103700,2828316100,24300,24300,24300,24250,91
|
|
20231026,103600,2826106450,24300,24250,24350,24250,867
|
|
20231026,103500,2805032500,24250,24250,24300,24250,476
|
|
20231026,103400,2793484400,24250,24200,24250,24200,408
|
|
20231026,103300,2783608000,24200,24250,24250,24200,87
|
|
20231026,103200,2781501400,24250,24150,24250,24150,316
|
|
20231026,103100,2773853800,24200,24150,24200,24150,499
|
|
20231026,103000,2761799000,24150,24150,24200,24150,432
|
|
20231026,102900,2751363900,24200,24150,24200,24150,88
|
|
20231026,102800,2749236600,24150,24150,24150,24150,0
|
|
20231026,102700,2749236600,24150,24200,24200,24150,287
|
|
20231026,102600,2742303100,24250,24250,24250,24200,586
|
|
20231026,102500,2728120700,24200,24200,24200,24200,101
|
|
20231026,102400,2725676500,24250,24250,24250,24200,228
|
|
20231026,102300,2720157150,24300,24200,24300,24200,247
|
|
20231026,102200,2714168300,24200,24300,24300,24200,1101
|
|
20231026,102100,2687501050,24300,24300,24300,24250,239
|
|
20231026,102000,2681704800,24250,24250,24300,24200,1310
|
|
20231026,101900,2649981900,24300,24200,24300,24200,687
|
|
20231026,101800,2633320100,24200,24150,24250,24150,1807
|
|
20231026,101700,2589593200,24150,24200,24200,24150,119
|
|
20231026,101600,2586718300,24150,24200,24200,24150,481
|
|
20231026,101500,2575080950,24150,24200,24200,24150,138
|
|
20231026,101400,2571744750,24150,24150,24150,24150,223
|
|
20231026,101300,2566359300,24200,24200,24200,24150,1072
|
|
20231026,101200,2540424850,24250,24200,24250,24200,69
|
|
20231026,101100,2538754900,24200,24250,24250,24200,108
|
|
20231026,101000,2536140350,24200,24250,24250,24200,533
|
|
20231026,100900,2523239500,24250,24250,24250,24200,444
|
|
20231026,100800,2512474650,24200,24200,24250,24150,743
|
|
20231026,100700,2494492850,24150,24150,24150,24150,355
|
|
20231026,100600,2485919600,24150,24150,24150,24150,18
|
|
20231026,100500,2485484900,24150,24150,24200,24150,202
|
|
20231026,100400,2480601400,24200,24200,24250,24200,294
|
|
20231026,100300,2473485650,24200,24200,24250,24200,126
|
|
20231026,100200,2470434900,24200,24200,24250,24200,690
|
|
20231026,100100,2453736850,24150,24150,24200,24150,67
|
|
20231026,100000,2452116250,24100,24150,24150,24100,839
|
|
20231026,095900,2431862750,24150,24150,24150,24100,1163
|
|
20231026,095800,2403832850,24150,24150,24150,24100,20
|
|
20231026,095700,2403350700,24100,24100,24150,24100,420
|
|
20231026,095600,2393228600,24100,24100,24150,24100,584
|
|
20231026,095500,2379150450,24100,24150,24150,24100,365
|
|
20231026,095400,2370350150,24100,24150,24200,24100,450
|
|
20231026,095300,2359486500,24100,24150,24200,24100,615
|
|
20231026,095200,2344639350,24200,24200,24200,24150,142
|
|
20231026,095100,2341203050,24200,24200,24200,24200,208
|
|
20231026,095000,2336169450,24200,24150,24250,24150,1239
|
|
20231026,094900,2306212800,24200,24150,24200,24150,1276
|
|
20231026,094800,2275338600,24150,24150,24150,24150,89
|
|
20231026,094700,2273189250,24200,24150,24200,24150,41
|
|
20231026,094600,2272198100,24150,24150,24150,24150,386
|
|
20231026,094500,2262876200,24200,24250,24250,24150,301
|
|
20231026,094400,2255597700,24200,24100,24200,24100,1153
|
|
20231026,094300,2227751250,24100,24050,24150,24050,507
|
|
20231026,094200,2215540600,24050,24100,24100,24050,799
|
|
20231026,094100,2196306800,24100,24150,24150,24100,197
|
|
20231026,094000,2191553200,24100,24150,24150,24100,186
|
|
20231026,093900,2187070550,24100,24100,24200,24100,295
|
|
20231026,093800,2179954250,24150,24100,24150,24050,576
|
|
20231026,093700,2166053000,24100,24000,24100,24000,1972
|
|
20231026,093600,2118624350,24050,24050,24050,24000,224
|
|
20231026,093500,2113242900,24000,24000,24050,24000,221
|
|
20231026,093400,2107930100,24100,24050,24100,24050,3917
|
|
20231026,093300,2013722950,24100,24150,24150,24100,821
|
|
20231026,093200,1993932950,24150,24150,24150,24100,724
|
|
20231026,093100,1976459850,24150,24100,24150,24100,117
|
|
20231026,093000,1973638450,24150,24100,24150,24050,854
|
|
20231026,092900,1953054750,24100,24050,24100,24000,523
|
|
20231026,092800,1940477600,24050,24050,24100,24050,179
|
|
20231026,092700,1936172600,24050,24000,24100,24000,891
|
|
20231026,092600,1914747600,24050,24050,24050,24000,195
|
|
20231026,092500,1910060400,24000,24050,24050,24000,1780
|
|
20231026,092400,1867271250,24050,24100,24100,24000,1493
|
|
20231026,092300,1831368100,24050,24100,24100,24050,97
|
|
20231026,092200,1829033850,24100,24050,24100,24050,325
|
|
20231026,092100,1821214650,24050,24050,24100,24050,257
|
|
20231026,092000,1815033400,24000,24000,24100,24000,213
|
|
20231026,091900,1809915200,24000,24050,24050,23950,1048
|
|
20231026,091800,1784761800,24000,24100,24100,24000,4565
|
|
20231026,091700,1675031850,24100,24050,24100,24050,699
|
|
20231026,091600,1658220750,24050,24100,24100,24050,2653
|
|
20231026,091500,1594358150,24100,24100,24100,24100,1130
|
|
20231026,091400,1567125150,24100,24100,24100,24100,598
|
|
20231026,091300,1552713350,24100,24050,24100,24050,1065
|
|
20231026,091200,1527094950,24050,24000,24050,23950,448
|
|
20231026,091100,1516351500,24000,24000,24050,24000,614
|
|
20231026,091000,1501615250,24000,24100,24100,23950,3681
|
|
20231026,090900,1413218800,24100,24050,24100,24050,556
|
|
20231026,090800,1399840850,24050,24000,24050,23950,8241
|
|
20231026,090700,1202069950,23950,23900,24000,23900,4519
|
|
20231026,090600,1093962550,23900,23900,23950,23850,3322
|
|
20231026,090500,1014535350,23900,23950,23950,23850,4999
|
|
20231026,090400,895102500,23950,23900,23950,23900,1792
|
|
20231026,090300,852234400,23850,24000,24000,23850,10163
|
|
20231026,090200,609053800,24000,24000,24000,23950,5064
|
|
20231026,090100,487546250,24000,23950,24000,23900,9705
|
|
20231026,090000,254683650,23900,24100,24100,23900,10592
|