656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195300,1975001900,31400,31400,31400,31400,729
|
|
20231024,195200,1975001900,31400,31400,31400,31400,0
|
|
20231024,195100,1975001900,31400,31400,31400,31400,0
|
|
20231024,195000,1975001900,31400,31400,31400,31400,0
|
|
20231024,194900,1975001900,31400,31400,31400,31400,0
|
|
20231024,194800,1975001900,31400,31400,31400,31400,0
|
|
20231024,194700,1975001900,31400,31400,31400,31400,0
|
|
20231024,194600,1975001900,31400,31400,31400,31400,0
|
|
20231024,194500,1975001900,31400,31400,31400,31400,0
|
|
20231024,194400,1975001900,31400,31400,31400,31400,0
|
|
20231024,194300,1975001900,31400,31400,31400,31400,0
|
|
20231024,194200,1975001900,31400,31400,31400,31400,0
|
|
20231024,194100,1975001900,31400,31400,31400,31400,0
|
|
20231024,194000,1975001900,31400,31400,31400,31400,0
|
|
20231024,193900,1975001900,31400,31400,31400,31400,0
|
|
20231024,193800,1975001900,31400,31400,31400,31400,0
|
|
20231024,193700,1975001900,31400,31400,31400,31400,0
|
|
20231024,193600,1975001900,31400,31400,31400,31400,0
|
|
20231024,193500,1975001900,31400,31400,31400,31400,0
|
|
20231024,193400,1975001900,31400,31400,31400,31400,0
|
|
20231024,193300,1975001900,31400,31400,31400,31400,0
|
|
20231024,193200,1975001900,31400,31400,31400,31400,0
|
|
20231024,193100,1975001900,31400,31400,31400,31400,0
|
|
20231024,193000,1975001900,31400,31400,31400,31400,0
|
|
20231024,192900,1975001900,31400,31400,31400,31400,0
|
|
20231024,192800,1975001900,31400,31400,31400,31400,0
|
|
20231024,192700,1975001900,31400,31400,31400,31400,0
|
|
20231024,192600,1975001900,31400,31400,31400,31400,0
|
|
20231024,192500,1975001900,31400,31400,31400,31400,0
|
|
20231024,192400,1975001900,31400,31400,31400,31400,0
|
|
20231024,192300,1975001900,31400,31400,31400,31400,729
|
|
20231024,192200,1975001900,31400,31400,31400,31400,0
|
|
20231024,192100,1975001900,31400,31400,31400,31400,0
|
|
20231024,192000,1975001900,31400,31400,31400,31400,0
|
|
20231024,191900,1975001900,31400,31400,31400,31400,0
|
|
20231024,191800,1975001900,31400,31400,31400,31400,0
|
|
20231024,191700,1975001900,31400,31400,31400,31400,0
|
|
20231024,191600,1975001900,31400,31400,31400,31400,0
|
|
20231024,191500,1975001900,31400,31400,31400,31400,0
|
|
20231024,191400,1975001900,31400,31400,31400,31400,0
|
|
20231024,191300,1975001900,31400,31400,31400,31400,0
|
|
20231024,191200,1975001900,31400,31400,31400,31400,0
|
|
20231024,191100,1975001900,31400,31400,31400,31400,0
|
|
20231024,191000,1975001900,31400,31400,31400,31400,0
|
|
20231024,190900,1975001900,31400,31400,31400,31400,0
|
|
20231024,190800,1975001900,31400,31400,31400,31400,0
|
|
20231024,190700,1975001900,31400,31400,31400,31400,0
|
|
20231024,190600,1975001900,31400,31400,31400,31400,0
|
|
20231024,190500,1975001900,31400,31400,31400,31400,0
|
|
20231024,190400,1975001900,31400,31400,31400,31400,0
|
|
20231024,190300,1975001900,31400,31400,31400,31400,0
|
|
20231024,190200,1975001900,31400,31400,31400,31400,0
|
|
20231024,190100,1975001900,31400,31400,31400,31400,0
|
|
20231024,190000,1975001900,31400,31400,31400,31400,0
|
|
20231024,185900,1975001900,31400,31400,31400,31400,0
|
|
20231024,185800,1975001900,31400,31400,31400,31400,0
|
|
20231024,185700,1975001900,31400,31400,31400,31400,0
|
|
20231024,185600,1975001900,31400,31400,31400,31400,0
|
|
20231024,185500,1975001900,31400,31400,31400,31400,0
|
|
20231024,185400,1975001900,31400,31400,31400,31400,0
|
|
20231024,185300,1975001900,31400,31400,31400,31400,729
|
|
20231024,185200,1975001900,31400,31400,31400,31400,0
|
|
20231024,185100,1975001900,31400,31400,31400,31400,0
|
|
20231024,185000,1975001900,31400,31400,31400,31400,0
|
|
20231024,184900,1975001900,31400,31400,31400,31400,0
|
|
20231024,184800,1975001900,31400,31400,31400,31400,0
|
|
20231024,184700,1975001900,31400,31400,31400,31400,0
|
|
20231024,184600,1975001900,31400,31400,31400,31400,0
|
|
20231024,184500,1975001900,31400,31400,31400,31400,0
|
|
20231024,184400,1975001900,31400,31400,31400,31400,0
|
|
20231024,184300,1975001900,31400,31400,31400,31400,0
|
|
20231024,184200,1975001900,31400,31400,31400,31400,0
|
|
20231024,184100,1975001900,31400,31400,31400,31400,0
|
|
20231024,184000,1975001900,31400,31400,31400,31400,0
|
|
20231024,183900,1975001900,31400,31400,31400,31400,0
|
|
20231024,183800,1975001900,31400,31400,31400,31400,0
|
|
20231024,183700,1975001900,31400,31400,31400,31400,0
|
|
20231024,183600,1975001900,31400,31400,31400,31400,0
|
|
20231024,183500,1975001900,31400,31400,31400,31400,0
|
|
20231024,183400,1975001900,31400,31400,31400,31400,0
|
|
20231024,183300,1975001900,31400,31400,31400,31400,0
|
|
20231024,183200,1975001900,31400,31400,31400,31400,0
|
|
20231024,183100,1975001900,31400,31400,31400,31400,0
|
|
20231024,183000,1975001900,31400,31400,31400,31400,0
|
|
20231024,182900,1975001900,31400,31400,31400,31400,0
|
|
20231024,182800,1975001900,31400,31400,31400,31400,0
|
|
20231024,182700,1975001900,31400,31400,31400,31400,0
|
|
20231024,182600,1975001900,31400,31400,31400,31400,0
|
|
20231024,182500,1975001900,31400,31400,31400,31400,0
|
|
20231024,182400,1975001900,31400,31400,31400,31400,0
|
|
20231024,182300,1975001900,31400,31400,31400,31400,729
|
|
20231024,182200,1975001900,31400,31400,31400,31400,0
|
|
20231024,182100,1975001900,31400,31400,31400,31400,0
|
|
20231024,182000,1975001900,31400,31400,31400,31400,0
|
|
20231024,181900,1975001900,31400,31400,31400,31400,0
|
|
20231024,181800,1975001900,31400,31400,31400,31400,0
|
|
20231024,181700,1975001900,31400,31400,31400,31400,0
|
|
20231024,181600,1975001900,31400,31400,31400,31400,0
|
|
20231024,181500,1975001900,31400,31400,31400,31400,0
|
|
20231024,181400,1975001900,31400,31400,31400,31400,0
|
|
20231024,181300,1975001900,31400,31400,31400,31400,0
|
|
20231024,181200,1975001900,31400,31400,31400,31400,0
|
|
20231024,181100,1975001900,31400,31400,31400,31400,0
|
|
20231024,181000,1975001900,31400,31400,31400,31400,0
|
|
20231024,180900,1975001900,31400,31400,31400,31400,0
|
|
20231024,180800,1975001900,31400,31400,31400,31400,0
|
|
20231024,180700,1975001900,31400,31400,31400,31400,0
|
|
20231024,180600,1975001900,31400,31400,31400,31400,0
|
|
20231024,180500,1975001900,31400,31400,31400,31400,0
|
|
20231024,180400,1975001900,31400,31400,31400,31400,0
|
|
20231024,180300,1975001900,31400,31400,31400,31400,0
|
|
20231024,180200,1975001900,31400,31400,31400,31400,0
|
|
20231024,180100,1975001900,31400,31400,31400,31400,0
|
|
20231024,180000,1975001900,31400,31400,31400,31400,0
|
|
20231024,175900,1975001900,31400,31400,31400,31400,0
|
|
20231024,175800,1975001900,31400,31400,31400,31400,0
|
|
20231024,175700,1975001900,31400,31400,31400,31400,0
|
|
20231024,175600,1975001900,31400,31400,31400,31400,0
|
|
20231024,175500,1975001900,31400,31400,31400,31400,0
|
|
20231024,175400,1975001900,31400,31400,31400,31400,0
|
|
20231024,175300,1975001900,31400,31400,31400,31400,729
|
|
20231024,175200,1975001900,31400,31400,31400,31400,0
|
|
20231024,175100,1975001900,31400,31400,31400,31400,0
|
|
20231024,175000,1975001900,31400,31400,31400,31400,0
|
|
20231024,174900,1975001900,31400,31400,31400,31400,0
|
|
20231024,174800,1975001900,31400,31400,31400,31400,0
|
|
20231024,174700,1975001900,31400,31400,31400,31400,0
|
|
20231024,174600,1975001900,31400,31400,31400,31400,0
|
|
20231024,174500,1975001900,31400,31400,31400,31400,0
|
|
20231024,174400,1975001900,31400,31400,31400,31400,0
|
|
20231024,174300,1975001900,31400,31400,31400,31400,0
|
|
20231024,174200,1975001900,31400,31400,31400,31400,0
|
|
20231024,174100,1975001900,31400,31400,31400,31400,0
|
|
20231024,174000,1975001900,31400,31400,31400,31400,0
|
|
20231024,173900,1975001900,31400,31400,31400,31400,0
|
|
20231024,173800,1975001900,31400,31400,31400,31400,0
|
|
20231024,173700,1975001900,31400,31400,31400,31400,0
|
|
20231024,173600,1975001900,31400,31400,31400,31400,0
|
|
20231024,173500,1975001900,31400,31400,31400,31400,0
|
|
20231024,173400,1975001900,31400,31400,31400,31400,0
|
|
20231024,173300,1975001900,31400,31400,31400,31400,0
|
|
20231024,173200,1975001900,31400,31400,31400,31400,0
|
|
20231024,173100,1975001900,31400,31400,31400,31400,0
|
|
20231024,173000,1975001900,31400,31400,31400,31400,0
|
|
20231024,172900,1975001900,31400,31400,31400,31400,0
|
|
20231024,172800,1975001900,31400,31400,31400,31400,0
|
|
20231024,172700,1975001900,31400,31400,31400,31400,0
|
|
20231024,172600,1975001900,31400,31400,31400,31400,0
|
|
20231024,172500,1975001900,31400,31400,31400,31400,0
|
|
20231024,172400,1975001900,31400,31400,31400,31400,0
|
|
20231024,172300,1975001900,31400,31400,31400,31400,729
|
|
20231024,172200,1975001900,31400,31400,31400,31400,0
|
|
20231024,172100,1975001900,31400,31400,31400,31400,0
|
|
20231024,172000,1975001900,31400,31400,31400,31400,0
|
|
20231024,171900,1975001900,31400,31400,31400,31400,0
|
|
20231024,171800,1975001900,31400,31400,31400,31400,0
|
|
20231024,171700,1975001900,31400,31400,31400,31400,0
|
|
20231024,171600,1975001900,31400,31400,31400,31400,0
|
|
20231024,171500,1975001900,31400,31400,31400,31400,0
|
|
20231024,171400,1975001900,31400,31400,31400,31400,0
|
|
20231024,171300,1975001900,31400,31400,31400,31400,0
|
|
20231024,171200,1975001900,31400,31400,31400,31400,0
|
|
20231024,171100,1975001900,31400,31400,31400,31400,0
|
|
20231024,171000,1975001900,31400,31400,31400,31400,0
|
|
20231024,170900,1975001900,31400,31400,31400,31400,0
|
|
20231024,170800,1975001900,31400,31400,31400,31400,0
|
|
20231024,170700,1975001900,31400,31400,31400,31400,0
|
|
20231024,170600,1975001900,31400,31400,31400,31400,0
|
|
20231024,170500,1975001900,31400,31400,31400,31400,0
|
|
20231024,170400,1975001900,31400,31400,31400,31400,0
|
|
20231024,170300,1975001900,31400,31400,31400,31400,0
|
|
20231024,170200,1975001900,31400,31400,31400,31400,0
|
|
20231024,170100,1975001900,31400,31400,31400,31400,0
|
|
20231024,170000,1975001900,31400,31400,31400,31400,0
|
|
20231024,165900,1975001900,31400,31400,31400,31400,0
|
|
20231024,165800,1975001900,31400,31400,31400,31400,0
|
|
20231024,165700,1975001900,31400,31400,31400,31400,0
|
|
20231024,165600,1975001900,31400,31400,31400,31400,0
|
|
20231024,165500,1975001900,31400,31400,31400,31400,0
|
|
20231024,165400,1975001900,31400,31400,31400,31400,0
|
|
20231024,165300,1975001900,31400,31400,31400,31400,729
|
|
20231024,165200,1975001900,31400,31400,31400,31400,0
|
|
20231024,165100,1975001900,31400,31400,31400,31400,0
|
|
20231024,165000,1975001900,31400,31400,31400,31400,0
|
|
20231024,164900,1975001900,31400,31400,31400,31400,0
|
|
20231024,164800,1975001900,31400,31400,31400,31400,0
|
|
20231024,164700,1975001900,31400,31400,31400,31400,0
|
|
20231024,164600,1975001900,31400,31400,31400,31400,0
|
|
20231024,164500,1975001900,31400,31400,31400,31400,0
|
|
20231024,164400,1975001900,31400,31400,31400,31400,0
|
|
20231024,164300,1975001900,31400,31400,31400,31400,0
|
|
20231024,164200,1975001900,31400,31400,31400,31400,0
|
|
20231024,164100,1975001900,31400,31400,31400,31400,0
|
|
20231024,164000,1975001900,31400,31400,31400,31400,0
|
|
20231024,163900,1975001900,31400,31400,31400,31400,0
|
|
20231024,163800,1975001900,31400,31400,31400,31400,0
|
|
20231024,163700,1975001900,31400,31400,31400,31400,0
|
|
20231024,163600,1975001900,31400,31400,31400,31400,0
|
|
20231024,163500,1975001900,31400,31400,31400,31400,0
|
|
20231024,163400,1975001900,31400,31400,31400,31400,0
|
|
20231024,163300,1975001900,31400,31400,31400,31400,0
|
|
20231024,163200,1975001900,31400,31400,31400,31400,0
|
|
20231024,163100,1975001900,31400,31400,31400,31400,0
|
|
20231024,163000,1975001900,31400,31400,31400,31400,0
|
|
20231024,162900,1975001900,31400,31400,31400,31400,0
|
|
20231024,162800,1975001900,31400,31400,31400,31400,0
|
|
20231024,162700,1975001900,31400,31400,31400,31400,0
|
|
20231024,162600,1975001900,31400,31400,31400,31400,0
|
|
20231024,162500,1975001900,31400,31400,31400,31400,0
|
|
20231024,162400,1975001900,31400,31400,31400,31400,0
|
|
20231024,162300,1975001900,31400,31400,31400,31400,729
|
|
20231024,162200,1975001900,31400,31400,31400,31400,0
|
|
20231024,162100,1975001900,31400,31400,31400,31400,0
|
|
20231024,162000,1975001900,31400,31400,31400,31400,0
|
|
20231024,161900,1975001900,31400,31400,31400,31400,0
|
|
20231024,161800,1975001900,31400,31400,31400,31400,0
|
|
20231024,161700,1975001900,31400,31400,31400,31400,0
|
|
20231024,161600,1975001900,31400,31400,31400,31400,0
|
|
20231024,161500,1975001900,31400,31400,31400,31400,0
|
|
20231024,161400,1975001900,31400,31400,31400,31400,0
|
|
20231024,161300,1975001900,31400,31400,31400,31400,0
|
|
20231024,161200,1975001900,31400,31400,31400,31400,0
|
|
20231024,161100,1975001900,31400,31400,31400,31400,0
|
|
20231024,161000,1975001900,31400,31400,31400,31400,0
|
|
20231024,160900,1975001900,31400,31400,31400,31400,0
|
|
20231024,160800,1975001900,31400,31400,31400,31400,0
|
|
20231024,160700,1975001900,31400,31400,31400,31400,0
|
|
20231024,160600,1975001900,31400,31400,31400,31400,0
|
|
20231024,160500,1975001900,31400,31400,31400,31400,0
|
|
20231024,160400,1975001900,31400,31400,31400,31400,0
|
|
20231024,160300,1975001900,31400,31400,31400,31400,0
|
|
20231024,160200,1975001900,31400,31400,31400,31400,0
|
|
20231024,160100,1975001900,31400,31400,31400,31400,0
|
|
20231024,160000,1975001900,31400,31400,31400,31400,0
|
|
20231024,155900,1975001900,31400,31400,31400,31400,0
|
|
20231024,155800,1975001900,31400,31400,31400,31400,0
|
|
20231024,155700,1975001900,31400,31400,31400,31400,0
|
|
20231024,155600,1975001900,31400,31400,31400,31400,0
|
|
20231024,155500,1975001900,31400,31400,31400,31400,0
|
|
20231024,155400,1975001900,31400,31400,31400,31400,0
|
|
20231024,155300,1975001900,31400,31400,31400,31400,729
|
|
20231024,155200,1975001900,31400,31400,31400,31400,0
|
|
20231024,155100,1975001900,31400,31400,31400,31400,0
|
|
20231024,155000,1975001900,31400,31400,31400,31400,0
|
|
20231024,154900,1975001900,31400,31400,31400,31400,0
|
|
20231024,154800,1975001900,31400,31400,31400,31400,0
|
|
20231024,154700,1975001900,31400,31400,31400,31400,0
|
|
20231024,154600,1975001900,31400,31400,31400,31400,0
|
|
20231024,154500,1975001900,31400,31400,31400,31400,0
|
|
20231024,154400,1975001900,31400,31400,31400,31400,0
|
|
20231024,154300,1975001900,31400,31400,31400,31400,0
|
|
20231024,154200,1975001900,31400,31400,31400,31400,0
|
|
20231024,154100,1975001900,31400,31400,31400,31400,0
|
|
20231024,154000,1975001900,31400,31400,31400,31400,0
|
|
20231024,153900,1975001900,31400,31400,31400,31400,0
|
|
20231024,153800,1975001900,31400,31400,31400,31400,0
|
|
20231024,153700,1975001900,31400,31400,31400,31400,0
|
|
20231024,153600,1975001900,31400,31400,31400,31400,0
|
|
20231024,153500,1975001900,31400,31400,31400,31400,0
|
|
20231024,153400,1975001900,31400,31400,31400,31400,0
|
|
20231024,153300,1975001900,31400,31400,31400,31400,0
|
|
20231024,153200,1975001900,31400,31400,31400,31400,0
|
|
20231024,153100,1975001900,31400,31400,31400,31400,0
|
|
20231024,153000,1975001900,31400,31400,31400,31400,729
|
|
20231024,152900,1952111300,31150,31150,31150,31150,0
|
|
20231024,152800,1952111300,31150,31150,31150,31150,0
|
|
20231024,152700,1952111300,31150,31150,31150,31150,0
|
|
20231024,152600,1952111300,31150,31150,31150,31150,0
|
|
20231024,152500,1952111300,31150,31150,31150,31150,0
|
|
20231024,152400,1952111300,31150,31150,31150,31150,0
|
|
20231024,152300,1952111300,31150,31150,31150,31150,0
|
|
20231024,152200,1952111300,31150,31150,31150,31150,0
|
|
20231024,152100,1952111300,31150,31150,31150,31150,0
|
|
20231024,152000,1952111300,31150,31150,31150,31150,0
|
|
20231024,151900,1952111300,31150,31150,31300,31150,56
|
|
20231024,151800,1950361500,31150,31150,31250,31150,106
|
|
20231024,151700,1947053000,31150,31200,31250,31150,101
|
|
20231024,151600,1943904550,31200,31150,31250,31150,154
|
|
20231024,151500,1939096850,31150,31150,31300,31150,63
|
|
20231024,151400,1937132400,31150,31250,31250,31150,57
|
|
20231024,151300,1935353950,31150,31200,31250,31150,52
|
|
20231024,151200,1933732950,31200,31200,31250,31200,78
|
|
20231024,151100,1931299000,31200,31200,31250,31200,61
|
|
20231024,151000,1929395300,31250,31150,31250,31150,41
|
|
20231024,150900,1928115750,31150,31150,31250,31150,91
|
|
20231024,150800,1925280000,31150,31150,31200,31150,36
|
|
20231024,150700,1924158300,31150,31150,31300,31150,92
|
|
20231024,150600,1921288100,31150,31150,31250,31150,32
|
|
20231024,150500,1920290550,31150,31250,31250,31150,93
|
|
20231024,150400,1917391550,31250,31250,31300,31150,161
|
|
20231024,150300,1912359800,31250,31250,31250,31250,18
|
|
20231024,150200,1911797300,31300,31300,31300,31250,113
|
|
20231024,150100,1908262700,31250,31300,31300,31250,212
|
|
20231024,150000,1901629200,31300,31350,31350,31300,102
|
|
20231024,145900,1898436500,31350,31350,31400,31300,470
|
|
20231024,145800,1883695200,31350,31350,31400,31350,123
|
|
20231024,145700,1879837050,31400,31450,31450,31350,309
|
|
20231024,145600,1870124500,31450,31450,31450,31400,45
|
|
20231024,145500,1868709800,31450,31500,31500,31350,170
|
|
20231024,145400,1863367450,31500,31550,31550,31400,449
|
|
20231024,145300,1849220000,31550,31600,31600,31500,253
|
|
20231024,145200,1841234250,31600,31600,31600,31550,267
|
|
20231024,145100,1832802000,31650,31550,31650,31500,235
|
|
20231024,145000,1825379900,31500,31500,31550,31450,489
|
|
20231024,144900,1809962700,31500,31500,31550,31450,428
|
|
20231024,144800,1796475650,31500,31500,31600,31450,333
|
|
20231024,144700,1785976050,31500,31450,31550,31400,254
|
|
20231024,144600,1777971900,31450,31450,31500,31350,404
|
|
20231024,144500,1765270600,31400,31550,31550,31400,439
|
|
20231024,144400,1751456500,31500,31350,31600,31350,678
|
|
20231024,144300,1730123150,31350,31350,31500,31300,354
|
|
20231024,144200,1719003550,31400,31350,31450,31250,217
|
|
20231024,144100,1712198450,31350,31400,31450,31250,238
|
|
20231024,144000,1704729100,31400,31400,31450,31350,267
|
|
20231024,143900,1696344750,31400,31400,31500,31300,336
|
|
20231024,143800,1685776750,31400,31400,31500,31400,154
|
|
20231024,143700,1680937750,31450,31450,31500,31350,225
|
|
20231024,143600,1673863100,31450,31400,31500,31300,423
|
|
20231024,143500,1660581900,31400,31400,31550,31400,312
|
|
20231024,143400,1650760400,31450,31450,31450,31400,230
|
|
20231024,143300,1643528550,31400,31400,31450,31350,181
|
|
20231024,143200,1637845850,31400,31300,31450,31250,184
|
|
20231024,143100,1632073150,31300,31550,31550,31050,309
|
|
20231024,143000,1622370800,31400,31600,31650,31400,297
|
|
20231024,142900,1612995750,31600,31550,31650,31500,652
|
|
20231024,142800,1592380500,31550,31500,31600,31400,481
|
|
20231024,142700,1577210100,31450,31500,31550,31450,255
|
|
20231024,142600,1569175850,31500,31500,31600,31450,276
|
|
20231024,142500,1560472250,31500,31450,31600,31400,440
|
|
20231024,142400,1546608450,31500,31350,31500,31350,701
|
|
20231024,142300,1524568950,31250,31250,31450,31250,890
|
|
20231024,142200,1496649850,31250,31250,31300,31200,316
|
|
20231024,142100,1486760300,31300,31150,31300,31100,237
|
|
20231024,142000,1479360300,31150,31200,31250,31050,655
|
|
20231024,141900,1458954150,31200,30900,31200,30900,737
|
|
20231024,141800,1436040550,31000,30750,31000,30750,130
|
|
20231024,141700,1432026900,30750,30650,30800,30600,175
|
|
20231024,141600,1426655650,30650,30650,30700,30600,59
|
|
20231024,141500,1424847500,30650,30650,30650,30650,64
|
|
20231024,141400,1422885900,30600,30650,30700,30600,43
|
|
20231024,141300,1421568200,30650,30650,30700,30600,125
|
|
20231024,141200,1417733200,30650,30650,30650,30600,77
|
|
20231024,141100,1415373700,30650,30700,30700,30600,35
|
|
20231024,141000,1414300450,30700,30650,30750,30650,86
|
|
20231024,140900,1411660450,30650,30650,30700,30550,88
|
|
20231024,140800,1408964000,30650,30650,30700,30600,103
|
|
20231024,140700,1405807400,30650,30600,30700,30600,132
|
|
20231024,140600,1401757250,30550,30650,30650,30550,65
|
|
20231024,140500,1399767350,30650,30650,30750,30600,96
|
|
20231024,140400,1396824150,30650,30650,30700,30650,91
|
|
20231024,140300,1394031600,30650,30650,30700,30650,58
|
|
20231024,140200,1392253600,30650,30600,30650,30600,60
|
|
20231024,140100,1390416150,30650,30600,30650,30600,119
|
|
20231024,140000,1386770550,30600,30700,30700,30600,113
|
|
20231024,135900,1383306000,30700,30700,30700,30700,15
|
|
20231024,135800,1382845500,30700,30650,30700,30650,269
|
|
20231024,135700,1374588600,30700,30700,30700,30650,42
|
|
20231024,135600,1373300550,30650,30650,30750,30600,87
|
|
20231024,135500,1370632000,30650,30600,30650,30600,62
|
|
20231024,135400,1368732800,30600,30650,30650,30600,88
|
|
20231024,135300,1366036850,30650,30650,30650,30600,75
|
|
20231024,135200,1363739300,30650,30700,30700,30600,74
|
|
20231024,135100,1361469450,30700,30750,30750,30700,74
|
|
20231024,135000,1359194200,30750,30750,30750,30700,94
|
|
20231024,134900,1356303850,30750,30750,30750,30750,100
|
|
20231024,134800,1353228850,30750,30750,30750,30750,21
|
|
20231024,134700,1352583100,30750,30750,30750,30750,140
|
|
20231024,134600,1348278100,30750,30750,30750,30750,95
|
|
20231024,134500,1345356850,30750,30850,30850,30750,173
|
|
20231024,134400,1340021850,30850,30600,30850,30550,338
|
|
20231024,134300,1329646300,30600,30600,30650,30600,150
|
|
20231024,134200,1325052500,30550,30600,30600,30550,78
|
|
20231024,134100,1322666100,30600,30600,30650,30550,106
|
|
20231024,134000,1319418850,30600,30600,30650,30600,58
|
|
20231024,133900,1317644000,30600,30600,30650,30600,160
|
|
20231024,133800,1312745450,30600,30600,30600,30600,49
|
|
20231024,133700,1311246050,30600,30600,30650,30600,104
|
|
20231024,133600,1308061000,30600,30550,30650,30550,104
|
|
20231024,133500,1304880300,30550,30600,30600,30550,86
|
|
20231024,133400,1302249500,30600,30600,30650,30600,91
|
|
20231024,133300,1299463100,30600,30600,30600,30600,51
|
|
20231024,133200,1297902500,30600,30650,30650,30600,107
|
|
20231024,133100,1294627300,30650,30650,30650,30600,101
|
|
20231024,133000,1291532300,30650,30650,30650,30650,85
|
|
20231024,132900,1288927050,30650,30550,30700,30550,210
|
|
20231024,132800,1282493250,30550,30550,30600,30550,69
|
|
20231024,132700,1280382350,30550,30550,30600,30550,102
|
|
20231024,132600,1277266000,30550,30550,30600,30550,22
|
|
20231024,132500,1276593250,30550,30650,30650,30550,62
|
|
20231024,132400,1274696400,30600,30700,30700,30550,124
|
|
20231024,132300,1270897300,30700,30650,30700,30650,165
|
|
20231024,132200,1265835250,30650,30550,30950,30550,257
|
|
20231024,132100,1257961150,30550,30550,30650,30550,123
|
|
20231024,132000,1254200300,30550,30600,30600,30550,82
|
|
20231024,131900,1251691650,30600,30650,30650,30600,35
|
|
20231024,131800,1250619350,30700,30650,30700,30650,59
|
|
20231024,131700,1248810750,30700,30700,30700,30650,92
|
|
20231024,131600,1245988250,30650,30650,30750,30650,71
|
|
20231024,131500,1243810400,30700,30650,30700,30650,24
|
|
20231024,131400,1243074450,30700,30700,30750,30700,113
|
|
20231024,131300,1239604850,30700,30750,30750,30700,88
|
|
20231024,131200,1236900100,30700,30700,30800,30700,52
|
|
20231024,131100,1235302900,30700,30750,30750,30650,120
|
|
20231024,131000,1231620350,30650,30650,30750,30650,54
|
|
20231024,130900,1229962500,30700,30650,30750,30650,131
|
|
20231024,130800,1225941850,30650,30850,30850,30650,109
|
|
20231024,130700,1222586900,30850,30850,30850,30850,12
|
|
20231024,130600,1222216700,30850,30850,30850,30850,77
|
|
20231024,130500,1219841250,30850,30900,30950,30850,99
|
|
20231024,130400,1216782800,30900,30900,30950,30900,329
|
|
20231024,130300,1206606700,30900,30950,30950,30900,67
|
|
20231024,130200,1204533350,30950,31000,31000,30950,94
|
|
20231024,130100,1201619550,31000,30950,31050,30950,76
|
|
20231024,130000,1199265400,30950,30950,31000,30950,32
|
|
20231024,125900,1198274450,30950,30950,31050,30950,104
|
|
20231024,125800,1195052150,30950,30950,31000,30950,41
|
|
20231024,125700,1193782850,30950,31000,31050,30950,181
|
|
20231024,125600,1188171900,31000,31050,31050,31000,101
|
|
20231024,125500,1185039000,31050,30900,31050,30900,466
|
|
20231024,125400,1170595550,30900,30900,30900,30900,77
|
|
20231024,125300,1168216250,30900,30900,30950,30900,50
|
|
20231024,125200,1166670200,30900,30850,30950,30850,72
|
|
20231024,125100,1164443750,30850,30900,31000,30850,90
|
|
20231024,125000,1161661500,30900,30900,30950,30900,96
|
|
20231024,124900,1158694400,30900,30900,30950,30900,88
|
|
20231024,124800,1155974900,30900,30850,30950,30850,94
|
|
20231024,124700,1153069300,30850,30850,30900,30850,100
|
|
20231024,124600,1149984050,30850,30850,30950,30850,83
|
|
20231024,124500,1147419250,30850,30800,30950,30800,99
|
|
20231024,124400,1144364200,30800,30850,30850,30800,70
|
|
20231024,124300,1142205750,30850,30850,30900,30850,88
|
|
20231024,124200,1139490100,30850,30850,30900,30850,73
|
|
20231024,124100,1137237650,30850,30800,30850,30800,41
|
|
20231024,124000,1135974450,30850,30850,30900,30800,102
|
|
20231024,123900,1132827650,30850,30850,30900,30850,64
|
|
20231024,123800,1130852650,30850,30800,30900,30800,69
|
|
20231024,123700,1128724250,30800,30850,30850,30800,79
|
|
20231024,123600,1126288500,30850,30850,30900,30850,46
|
|
20231024,123500,1124869100,30850,30850,30900,30850,98
|
|
20231024,123400,1121845050,30850,30800,30900,30800,70
|
|
20231024,123300,1119686100,30800,30900,30900,30800,56
|
|
20231024,123200,1117960400,30900,30900,30950,30900,172
|
|
20231024,123100,1112644700,30900,30900,30900,30850,38
|
|
20231024,123000,1111471000,30900,30850,30900,30850,90
|
|
20231024,122900,1108694200,30850,30900,30900,30850,29
|
|
20231024,122800,1107799300,30900,30800,30900,30800,122
|
|
20231024,122700,1104033700,30800,30800,30900,30800,101
|
|
20231024,122600,1100916800,30800,30850,30900,30800,70
|
|
20231024,122500,1098757300,30850,30800,30900,30800,169
|
|
20231024,122400,1093538800,30850,30750,30850,30750,158
|
|
20231024,122300,1088667150,30750,30750,30850,30750,96
|
|
20231024,122200,1085711200,30750,30750,30800,30750,376
|
|
20231024,122100,1074149100,30800,30700,30800,30650,133
|
|
20231024,122000,1070061000,30700,30750,30750,30700,80
|
|
20231024,121900,1067602800,30750,30750,30800,30750,31
|
|
20231024,121800,1066649050,30750,30750,30750,30750,99
|
|
20231024,121700,1063604800,30750,30750,30850,30700,96
|
|
20231024,121600,1060652550,30750,30800,30800,30750,60
|
|
20231024,121500,1058805150,30800,30800,30850,30800,58
|
|
20231024,121400,1057018450,30800,30750,30850,30750,109
|
|
20231024,121300,1053661000,30800,30750,30800,30750,96
|
|
20231024,121200,1050708750,30750,30750,30800,30750,36
|
|
20231024,121100,1049601450,30750,30800,30800,30750,54
|
|
20231024,121000,1047940750,30800,30750,30800,30700,125
|
|
20231024,120900,1044096300,30750,30800,30850,30750,104
|
|
20231024,120800,1040893750,30800,30850,30850,30800,72
|
|
20231024,120700,1038675300,30800,30750,30850,30750,79
|
|
20231024,120600,1036241300,30750,30750,30800,30750,89
|
|
20231024,120500,1033504350,30750,30750,30750,30750,118
|
|
20231024,120400,1029875850,30750,30750,30800,30750,30
|
|
20231024,120300,1028952900,30750,30700,30750,30700,325
|
|
20231024,120200,1018974350,30700,30750,30800,30700,118
|
|
20231024,120100,1015345250,30750,30750,30750,30750,67
|
|
20231024,120000,1013285000,30750,30750,30800,30700,50
|
|
20231024,115900,1011747300,30700,30750,30750,30700,95
|
|
20231024,115800,1008828050,30750,30750,30800,30750,93
|
|
20231024,115700,1005968100,30750,30800,30800,30750,34
|
|
20231024,115600,1004922100,30750,30750,30800,30700,119
|
|
20231024,115500,1001262600,30750,30750,30800,30750,40
|
|
20231024,115400,1000032450,30750,30750,30750,30750,101
|
|
20231024,115300,996926700,30750,30750,30800,30700,92
|
|
20231024,115200,994096100,30750,30750,30750,30700,70
|
|
20231024,115100,991946200,30750,30750,30800,30750,50
|
|
20231024,115000,990408450,30750,30700,30750,30700,241
|
|
20231024,114900,982997900,30700,30700,30750,30700,70
|
|
20231024,114800,980847900,30700,30700,30700,30700,77
|
|
20231024,114700,978484000,30750,30700,30800,30700,160
|
|
20231024,114600,973563050,30700,30650,30700,30650,83
|
|
20231024,114500,971017200,30650,30650,30700,30650,49
|
|
20231024,114400,969514200,30650,30700,30700,30650,64
|
|
20231024,114300,967550450,30700,30650,30750,30650,155
|
|
20231024,114200,962792100,30650,30700,30750,30650,73
|
|
20231024,114100,960551750,30700,30650,30750,30650,100
|
|
20231024,114000,957479500,30650,30650,30700,30650,119
|
|
20231024,113900,953831000,30650,30600,30700,30600,147
|
|
20231024,113800,949325900,30600,30600,30650,30600,37
|
|
20231024,113700,948192650,30600,30600,30600,30600,89
|
|
20231024,113600,945469250,30600,30600,30600,30550,68
|
|
20231024,113500,943388750,30600,30600,30650,30600,140
|
|
20231024,113400,939101750,30650,30600,30650,30600,68
|
|
20231024,113300,937019900,30600,30600,30600,30600,70
|
|
20231024,113200,934877900,30600,30600,30600,30550,53
|
|
20231024,113100,933257200,30600,30600,30650,30600,84
|
|
20231024,113000,930686000,30600,30600,30650,30600,73
|
|
20231024,112900,928451800,30600,30550,30600,30550,80
|
|
20231024,112800,926005750,30550,30600,30650,30550,96
|
|
20231024,112700,923069050,30600,30550,30650,30550,56
|
|
20231024,112600,921356100,30550,30550,30600,30550,79
|
|
20231024,112500,918942150,30550,30600,30600,30500,142
|
|
20231024,112400,914599200,30600,30600,30650,30600,68
|
|
20231024,112300,912517400,30600,30700,30700,30600,57
|
|
20231024,112200,910771150,30650,30550,30650,30500,140
|
|
20231024,112100,906485350,30550,30500,30550,30500,109
|
|
20231024,112000,903156650,30500,30500,30550,30500,58
|
|
20231024,111900,901386450,30500,30500,30550,30500,85
|
|
20231024,111800,898793600,30500,30450,30500,30450,96
|
|
20231024,111700,895868950,30450,30450,30500,30450,110
|
|
20231024,111600,892516000,30450,30450,30450,30450,66
|
|
20231024,111500,890506300,30450,30350,30450,30350,40
|
|
20231024,111400,889289350,30350,30400,30450,30350,64
|
|
20231024,111300,887343650,30400,30400,30450,30400,109
|
|
20231024,111200,884028150,30400,30350,30450,30350,78
|
|
20231024,111100,881656450,30350,30350,30450,30350,69
|
|
20231024,111000,879561400,30350,30400,30400,30350,46
|
|
20231024,110900,878163100,30400,30400,30450,30400,154
|
|
20231024,110800,873480500,30400,30400,30400,30350,40
|
|
20231024,110700,872265150,30400,30450,30450,30400,92
|
|
20231024,110600,869467800,30400,30400,30500,30400,121
|
|
20231024,110500,865786500,30400,30350,30450,30350,242
|
|
20231024,110400,858429600,30350,30400,30450,30350,71
|
|
20231024,110300,856271650,30400,30450,30500,30400,118
|
|
20231024,110200,852679650,30450,30500,30500,30450,96
|
|
20231024,110100,849752850,30500,30300,30500,30250,192
|
|
20231024,110000,843919650,30300,30350,30350,30300,72
|
|
20231024,105900,841737250,30350,30250,30450,30250,252
|
|
20231024,105800,834084950,30250,30200,30250,30200,71
|
|
20231024,105700,831938900,30200,30150,30200,30150,198
|
|
20231024,105600,825967100,30150,30150,30200,30100,48
|
|
20231024,105500,824519150,30150,30150,30200,30100,118
|
|
20231024,105400,820961900,30100,30250,30250,30100,268
|
|
20231024,105300,812857400,30250,30250,30350,30250,63
|
|
20231024,105200,810949950,30250,30300,30300,30250,162
|
|
20231024,105100,806042200,30300,30150,30300,30150,205
|
|
20231024,105000,799841700,30150,30300,30300,30100,122
|
|
20231024,104900,796154800,30300,30300,30350,30300,71
|
|
20231024,104800,794003200,30300,30250,30350,30250,64
|
|
20231024,104700,792063700,30250,30200,30250,30150,126
|
|
20231024,104600,788256450,30150,30150,30200,30100,82
|
|
20231024,104500,785782000,30150,30150,30200,30150,58
|
|
20231024,104400,784032950,30150,30050,30150,30050,213
|
|
20231024,104300,777620800,30050,30250,30250,30050,139
|
|
20231024,104200,773431350,30250,30250,30250,30250,95
|
|
20231024,104100,770557600,30250,30150,30300,30150,60
|
|
20231024,104000,768742350,30150,30100,30200,30050,133
|
|
20231024,103900,764737750,30100,30150,30150,30100,61
|
|
20231024,103800,762900200,30150,30150,30150,30150,99
|
|
20231024,103700,759915350,30150,30100,30200,30100,170
|
|
20231024,103600,754792600,30100,30150,30150,30050,576
|
|
20231024,103500,737449400,30150,30200,30250,30150,139
|
|
20231024,103400,733252500,30200,30200,30250,30200,35
|
|
20231024,103300,732195100,30250,30150,30250,30150,137
|
|
20231024,103200,728060350,30150,30250,30300,30150,150
|
|
20231024,103100,723526400,30250,30200,30250,30200,103
|
|
20231024,103000,720412250,30200,30150,30200,30150,112
|
|
20231024,102900,717032450,30150,30200,30250,30150,372
|
|
20231024,102800,705797000,30200,30350,30400,30200,446
|
|
20231024,102700,692297450,30350,30250,30400,30250,187
|
|
20231024,102600,686631950,30250,30350,30350,30250,1027
|
|
20231024,102500,655511250,30350,30400,30400,30350,102
|
|
20231024,102400,652413650,30400,30450,30500,30400,70
|
|
20231024,102300,650282900,30450,30400,30450,30400,216
|
|
20231024,102200,643708850,30450,30400,30450,30400,142
|
|
20231024,102100,639389200,30400,30600,30600,30400,377
|
|
20231024,102000,627877750,30600,30500,30650,30500,123
|
|
20231024,101900,624116100,30500,30500,30550,30500,96
|
|
20231024,101800,621185950,30500,30600,30600,30500,114
|
|
20231024,101700,617698350,30600,30550,30600,30550,55
|
|
20231024,101600,616015450,30550,30550,30600,30500,132
|
|
20231024,101500,611982350,30550,30550,30600,30550,32
|
|
20231024,101400,611004400,30550,30550,30550,30550,79
|
|
20231024,101300,608590950,30550,30500,30600,30500,156
|
|
20231024,101200,603827350,30500,30500,30550,30500,40
|
|
20231024,101100,602606550,30500,30500,30550,30500,73
|
|
20231024,101000,600379750,30500,30500,30550,30500,94
|
|
20231024,100900,597511900,30500,30500,30550,30500,97
|
|
20231024,100800,594553100,30550,30500,30550,30500,41
|
|
20231024,100700,593302000,30500,30500,30550,30500,121
|
|
20231024,100600,589611100,30500,30600,30600,30450,513
|
|
20231024,100500,573953300,30600,30600,30650,30600,56
|
|
20231024,100400,572238450,30600,30600,30600,30600,100
|
|
20231024,100300,569178450,30550,30400,30550,30400,133
|
|
20231024,100200,565124800,30400,30400,30450,30400,166
|
|
20231024,100100,560073200,30450,30400,30450,30400,453
|
|
20231024,100000,546298950,30400,30550,30600,30400,545
|
|
20231024,095900,529684700,30550,30600,30600,30500,587
|
|
20231024,095800,511748400,30600,30650,30650,30600,94
|
|
20231024,095700,508871000,30650,30650,30650,30650,195
|
|
20231024,095600,502894250,30650,30600,30650,30600,21
|
|
20231024,095500,502250750,30600,30700,30700,30600,301
|
|
20231024,095400,493016850,30700,30700,30750,30700,134
|
|
20231024,095300,488902150,30700,30650,30700,30650,31
|
|
20231024,095200,487950600,30650,30650,30700,30650,54
|
|
20231024,095100,486295150,30650,30650,30650,30650,126
|
|
20231024,095000,482433250,30650,30650,30700,30650,47
|
|
20231024,094900,480991650,30650,30600,30650,30600,37
|
|
20231024,094800,479858200,30600,30700,30700,30600,317
|
|
20231024,094700,470135850,30700,30750,30800,30700,169
|
|
20231024,094600,464939100,30750,30700,30800,30700,57
|
|
20231024,094500,463186100,30700,30750,30750,30700,78
|
|
20231024,094400,460791400,30800,30750,30800,30750,64
|
|
20231024,094300,458823000,30750,30750,30800,30750,115
|
|
20231024,094200,455285850,30750,30750,30750,30700,112
|
|
20231024,094100,451842150,30750,30750,30800,30750,42
|
|
20231024,094000,450550100,30750,30700,30800,30700,109
|
|
20231024,093900,447198300,30750,30650,30750,30650,104
|
|
20231024,093800,444006600,30650,30700,30750,30650,131
|
|
20231024,093700,439984350,30700,30750,30750,30700,39
|
|
20231024,093600,438785700,30750,30750,30800,30750,182
|
|
20231024,093500,433187400,30750,30800,30800,30700,307
|
|
20231024,093400,423739200,30850,30850,30850,30800,121
|
|
20231024,093300,420007500,30900,30950,31000,30900,294
|
|
20231024,093200,410912100,30950,30900,31000,30900,119
|
|
20231024,093100,407232600,30900,30900,30950,30900,29
|
|
20231024,093000,406336150,30900,30900,30950,30900,18
|
|
20231024,092900,405779500,30900,30850,30950,30800,170
|
|
20231024,092800,400528400,30800,31000,31000,30800,136
|
|
20231024,092700,396327650,30950,30900,31000,30900,81
|
|
20231024,092600,393820800,30900,30950,30950,30900,43
|
|
20231024,092500,392490050,30950,30850,30950,30800,222
|
|
20231024,092400,385634100,30850,30850,30900,30800,147
|
|
20231024,092300,381099150,30800,30900,30900,30800,54
|
|
20231024,092200,379432450,30900,30650,30950,30650,282
|
|
20231024,092100,370730100,30650,30700,30750,30650,127
|
|
20231024,092000,366832500,30700,30750,30750,30700,126
|
|
20231024,091900,362959200,30750,30800,30850,30750,78
|
|
20231024,091800,360555000,30800,31000,31000,30800,274
|
|
20231024,091700,352087850,31000,31100,31150,31000,180
|
|
20231024,091600,346491400,31100,31100,31150,31050,35
|
|
20231024,091500,345402450,31050,30900,31250,30900,1089
|
|
20231024,091400,311576100,30850,30900,31000,30800,289
|
|
20231024,091300,302648500,30900,31150,31200,30900,693
|
|
20231024,091200,281093650,31150,31400,31450,31150,419
|
|
20231024,091100,267986850,31400,31450,31500,31300,1494
|
|
20231024,091000,221013050,31450,31600,31750,31350,1535
|
|
20231024,090900,172467800,31600,31200,31650,31200,979
|
|
20231024,090800,141671100,31150,31300,31300,31150,68
|
|
20231024,090700,139548700,31250,31150,31450,31150,1186
|
|
20231024,090600,102393350,31150,31150,31300,31150,429
|
|
20231024,090500,89025750,31150,30950,31350,30900,1016
|
|
20231024,090400,57468200,30950,30900,31100,30900,417
|
|
20231024,090300,44572500,30900,30800,30900,30800,135
|
|
20231024,090200,40408850,30750,30650,31100,30650,732
|
|
20231024,090100,17744450,30600,30600,30600,30550,81
|
|
20231024,090000,15266050,30600,30900,30900,30300,497
|