660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195700,1307371100,31550,31550,31550,31550,719
|
|
20231025,195600,1307371100,31550,31550,31550,31550,0
|
|
20231025,195500,1307371100,31550,31550,31550,31550,0
|
|
20231025,195400,1307371100,31550,31550,31550,31550,0
|
|
20231025,195300,1307371100,31550,31550,31550,31550,0
|
|
20231025,195200,1307371100,31550,31550,31550,31550,0
|
|
20231025,195100,1307371100,31550,31550,31550,31550,0
|
|
20231025,195000,1307371100,31550,31550,31550,31550,0
|
|
20231025,194900,1307371100,31550,31550,31550,31550,0
|
|
20231025,194800,1307371100,31550,31550,31550,31550,0
|
|
20231025,194700,1307371100,31550,31550,31550,31550,0
|
|
20231025,194600,1307371100,31550,31550,31550,31550,0
|
|
20231025,194500,1307371100,31550,31550,31550,31550,0
|
|
20231025,194400,1307371100,31550,31550,31550,31550,0
|
|
20231025,194300,1307371100,31550,31550,31550,31550,0
|
|
20231025,194200,1307371100,31550,31550,31550,31550,0
|
|
20231025,194100,1307371100,31550,31550,31550,31550,0
|
|
20231025,194000,1307371100,31550,31550,31550,31550,0
|
|
20231025,193900,1307371100,31550,31550,31550,31550,0
|
|
20231025,193800,1307371100,31550,31550,31550,31550,0
|
|
20231025,193700,1307371100,31550,31550,31550,31550,0
|
|
20231025,193600,1307371100,31550,31550,31550,31550,0
|
|
20231025,193500,1307371100,31550,31550,31550,31550,0
|
|
20231025,193400,1307371100,31550,31550,31550,31550,0
|
|
20231025,193300,1307371100,31550,31550,31550,31550,0
|
|
20231025,193200,1307371100,31550,31550,31550,31550,0
|
|
20231025,193100,1307371100,31550,31550,31550,31550,0
|
|
20231025,193000,1307371100,31550,31550,31550,31550,0
|
|
20231025,192900,1307371100,31550,31550,31550,31550,0
|
|
20231025,192800,1307371100,31550,31550,31550,31550,0
|
|
20231025,192700,1307371100,31550,31550,31550,31550,719
|
|
20231025,192600,1307371100,31550,31550,31550,31550,0
|
|
20231025,192500,1307371100,31550,31550,31550,31550,0
|
|
20231025,192400,1307371100,31550,31550,31550,31550,0
|
|
20231025,192300,1307371100,31550,31550,31550,31550,0
|
|
20231025,192200,1307371100,31550,31550,31550,31550,0
|
|
20231025,192100,1307371100,31550,31550,31550,31550,0
|
|
20231025,192000,1307371100,31550,31550,31550,31550,0
|
|
20231025,191900,1307371100,31550,31550,31550,31550,0
|
|
20231025,191800,1307371100,31550,31550,31550,31550,0
|
|
20231025,191700,1307371100,31550,31550,31550,31550,0
|
|
20231025,191600,1307371100,31550,31550,31550,31550,0
|
|
20231025,191500,1307371100,31550,31550,31550,31550,0
|
|
20231025,191400,1307371100,31550,31550,31550,31550,0
|
|
20231025,191300,1307371100,31550,31550,31550,31550,0
|
|
20231025,191200,1307371100,31550,31550,31550,31550,0
|
|
20231025,191100,1307371100,31550,31550,31550,31550,0
|
|
20231025,191000,1307371100,31550,31550,31550,31550,0
|
|
20231025,190900,1307371100,31550,31550,31550,31550,0
|
|
20231025,190800,1307371100,31550,31550,31550,31550,0
|
|
20231025,190700,1307371100,31550,31550,31550,31550,0
|
|
20231025,190600,1307371100,31550,31550,31550,31550,0
|
|
20231025,190500,1307371100,31550,31550,31550,31550,0
|
|
20231025,190400,1307371100,31550,31550,31550,31550,0
|
|
20231025,190300,1307371100,31550,31550,31550,31550,0
|
|
20231025,190200,1307371100,31550,31550,31550,31550,0
|
|
20231025,190100,1307371100,31550,31550,31550,31550,0
|
|
20231025,190000,1307371100,31550,31550,31550,31550,0
|
|
20231025,185900,1307371100,31550,31550,31550,31550,0
|
|
20231025,185800,1307371100,31550,31550,31550,31550,0
|
|
20231025,185700,1307371100,31550,31550,31550,31550,719
|
|
20231025,185600,1307371100,31550,31550,31550,31550,0
|
|
20231025,185500,1307371100,31550,31550,31550,31550,0
|
|
20231025,185400,1307371100,31550,31550,31550,31550,0
|
|
20231025,185300,1307371100,31550,31550,31550,31550,0
|
|
20231025,185200,1307371100,31550,31550,31550,31550,0
|
|
20231025,185100,1307371100,31550,31550,31550,31550,0
|
|
20231025,185000,1307371100,31550,31550,31550,31550,0
|
|
20231025,184900,1307371100,31550,31550,31550,31550,0
|
|
20231025,184800,1307371100,31550,31550,31550,31550,0
|
|
20231025,184700,1307371100,31550,31550,31550,31550,0
|
|
20231025,184600,1307371100,31550,31550,31550,31550,0
|
|
20231025,184500,1307371100,31550,31550,31550,31550,0
|
|
20231025,184400,1307371100,31550,31550,31550,31550,0
|
|
20231025,184300,1307371100,31550,31550,31550,31550,0
|
|
20231025,184200,1307371100,31550,31550,31550,31550,0
|
|
20231025,184100,1307371100,31550,31550,31550,31550,0
|
|
20231025,184000,1307371100,31550,31550,31550,31550,0
|
|
20231025,183900,1307371100,31550,31550,31550,31550,0
|
|
20231025,183800,1307371100,31550,31550,31550,31550,0
|
|
20231025,183700,1307371100,31550,31550,31550,31550,0
|
|
20231025,183600,1307371100,31550,31550,31550,31550,0
|
|
20231025,183500,1307371100,31550,31550,31550,31550,0
|
|
20231025,183400,1307371100,31550,31550,31550,31550,0
|
|
20231025,183300,1307371100,31550,31550,31550,31550,0
|
|
20231025,183200,1307371100,31550,31550,31550,31550,0
|
|
20231025,183100,1307371100,31550,31550,31550,31550,0
|
|
20231025,183000,1307371100,31550,31550,31550,31550,0
|
|
20231025,182900,1307371100,31550,31550,31550,31550,0
|
|
20231025,182800,1307371100,31550,31550,31550,31550,0
|
|
20231025,182700,1307371100,31550,31550,31550,31550,719
|
|
20231025,182600,1307371100,31550,31550,31550,31550,0
|
|
20231025,182500,1307371100,31550,31550,31550,31550,0
|
|
20231025,182400,1307371100,31550,31550,31550,31550,0
|
|
20231025,182300,1307371100,31550,31550,31550,31550,0
|
|
20231025,182200,1307371100,31550,31550,31550,31550,0
|
|
20231025,182100,1307371100,31550,31550,31550,31550,0
|
|
20231025,182000,1307371100,31550,31550,31550,31550,0
|
|
20231025,181900,1307371100,31550,31550,31550,31550,0
|
|
20231025,181800,1307371100,31550,31550,31550,31550,0
|
|
20231025,181700,1307371100,31550,31550,31550,31550,0
|
|
20231025,181600,1307371100,31550,31550,31550,31550,0
|
|
20231025,181500,1307371100,31550,31550,31550,31550,0
|
|
20231025,181400,1307371100,31550,31550,31550,31550,0
|
|
20231025,181300,1307371100,31550,31550,31550,31550,0
|
|
20231025,181200,1307371100,31550,31550,31550,31550,0
|
|
20231025,181100,1307371100,31550,31550,31550,31550,0
|
|
20231025,181000,1307371100,31550,31550,31550,31550,0
|
|
20231025,180900,1307371100,31550,31550,31550,31550,0
|
|
20231025,180800,1307371100,31550,31550,31550,31550,0
|
|
20231025,180700,1307371100,31550,31550,31550,31550,0
|
|
20231025,180600,1307371100,31550,31550,31550,31550,0
|
|
20231025,180500,1307371100,31550,31550,31550,31550,0
|
|
20231025,180400,1307371100,31550,31550,31550,31550,0
|
|
20231025,180300,1307371100,31550,31550,31550,31550,0
|
|
20231025,180200,1307371100,31550,31550,31550,31550,0
|
|
20231025,180100,1307371100,31550,31550,31550,31550,0
|
|
20231025,180000,1307371100,31550,31550,31550,31550,0
|
|
20231025,175900,1307371100,31550,31550,31550,31550,0
|
|
20231025,175800,1307371100,31550,31550,31550,31550,0
|
|
20231025,175700,1307371100,31550,31550,31550,31550,719
|
|
20231025,175600,1307371100,31550,31550,31550,31550,0
|
|
20231025,175500,1307371100,31550,31550,31550,31550,0
|
|
20231025,175400,1307371100,31550,31550,31550,31550,0
|
|
20231025,175300,1307371100,31550,31550,31550,31550,0
|
|
20231025,175200,1307371100,31550,31550,31550,31550,0
|
|
20231025,175100,1307371100,31550,31550,31550,31550,0
|
|
20231025,175000,1307371100,31550,31550,31550,31550,0
|
|
20231025,174900,1307371100,31550,31550,31550,31550,0
|
|
20231025,174800,1307371100,31550,31550,31550,31550,0
|
|
20231025,174700,1307371100,31550,31550,31550,31550,0
|
|
20231025,174600,1307371100,31550,31550,31550,31550,0
|
|
20231025,174500,1307371100,31550,31550,31550,31550,0
|
|
20231025,174400,1307371100,31550,31550,31550,31550,0
|
|
20231025,174300,1307371100,31550,31550,31550,31550,0
|
|
20231025,174200,1307371100,31550,31550,31550,31550,0
|
|
20231025,174100,1307371100,31550,31550,31550,31550,0
|
|
20231025,174000,1307371100,31550,31550,31550,31550,0
|
|
20231025,173900,1307371100,31550,31550,31550,31550,0
|
|
20231025,173800,1307371100,31550,31550,31550,31550,0
|
|
20231025,173700,1307371100,31550,31550,31550,31550,0
|
|
20231025,173600,1307371100,31550,31550,31550,31550,0
|
|
20231025,173500,1307371100,31550,31550,31550,31550,0
|
|
20231025,173400,1307371100,31550,31550,31550,31550,0
|
|
20231025,173300,1307371100,31550,31550,31550,31550,0
|
|
20231025,173200,1307371100,31550,31550,31550,31550,0
|
|
20231025,173100,1307371100,31550,31550,31550,31550,0
|
|
20231025,173000,1307371100,31550,31550,31550,31550,0
|
|
20231025,172900,1307371100,31550,31550,31550,31550,0
|
|
20231025,172800,1307371100,31550,31550,31550,31550,0
|
|
20231025,172700,1307371100,31550,31550,31550,31550,719
|
|
20231025,172600,1307371100,31550,31550,31550,31550,0
|
|
20231025,172500,1307371100,31550,31550,31550,31550,0
|
|
20231025,172400,1307371100,31550,31550,31550,31550,0
|
|
20231025,172300,1307371100,31550,31550,31550,31550,0
|
|
20231025,172200,1307371100,31550,31550,31550,31550,0
|
|
20231025,172100,1307371100,31550,31550,31550,31550,0
|
|
20231025,172000,1307371100,31550,31550,31550,31550,0
|
|
20231025,171900,1307371100,31550,31550,31550,31550,0
|
|
20231025,171800,1307371100,31550,31550,31550,31550,0
|
|
20231025,171700,1307371100,31550,31550,31550,31550,0
|
|
20231025,171600,1307371100,31550,31550,31550,31550,0
|
|
20231025,171500,1307371100,31550,31550,31550,31550,0
|
|
20231025,171400,1307371100,31550,31550,31550,31550,0
|
|
20231025,171300,1307371100,31550,31550,31550,31550,0
|
|
20231025,171200,1307371100,31550,31550,31550,31550,0
|
|
20231025,171100,1307371100,31550,31550,31550,31550,0
|
|
20231025,171000,1307371100,31550,31550,31550,31550,0
|
|
20231025,170900,1307371100,31550,31550,31550,31550,0
|
|
20231025,170800,1307371100,31550,31550,31550,31550,0
|
|
20231025,170700,1307371100,31550,31550,31550,31550,0
|
|
20231025,170600,1307371100,31550,31550,31550,31550,0
|
|
20231025,170500,1307371100,31550,31550,31550,31550,0
|
|
20231025,170400,1307371100,31550,31550,31550,31550,0
|
|
20231025,170300,1307371100,31550,31550,31550,31550,0
|
|
20231025,170200,1307371100,31550,31550,31550,31550,0
|
|
20231025,170100,1307371100,31550,31550,31550,31550,0
|
|
20231025,170000,1307371100,31550,31550,31550,31550,0
|
|
20231025,165900,1307371100,31550,31550,31550,31550,0
|
|
20231025,165800,1307371100,31550,31550,31550,31550,0
|
|
20231025,165700,1307371100,31550,31550,31550,31550,719
|
|
20231025,165600,1307371100,31550,31550,31550,31550,0
|
|
20231025,165500,1307371100,31550,31550,31550,31550,0
|
|
20231025,165400,1307371100,31550,31550,31550,31550,0
|
|
20231025,165300,1307371100,31550,31550,31550,31550,0
|
|
20231025,165200,1307371100,31550,31550,31550,31550,0
|
|
20231025,165100,1307371100,31550,31550,31550,31550,0
|
|
20231025,165000,1307371100,31550,31550,31550,31550,0
|
|
20231025,164900,1307371100,31550,31550,31550,31550,0
|
|
20231025,164800,1307371100,31550,31550,31550,31550,0
|
|
20231025,164700,1307371100,31550,31550,31550,31550,0
|
|
20231025,164600,1307371100,31550,31550,31550,31550,0
|
|
20231025,164500,1307371100,31550,31550,31550,31550,0
|
|
20231025,164400,1307371100,31550,31550,31550,31550,0
|
|
20231025,164300,1307371100,31550,31550,31550,31550,0
|
|
20231025,164200,1307371100,31550,31550,31550,31550,0
|
|
20231025,164100,1307371100,31550,31550,31550,31550,0
|
|
20231025,164000,1307371100,31550,31550,31550,31550,0
|
|
20231025,163900,1307371100,31550,31550,31550,31550,0
|
|
20231025,163800,1307371100,31550,31550,31550,31550,0
|
|
20231025,163700,1307371100,31550,31550,31550,31550,0
|
|
20231025,163600,1307371100,31550,31550,31550,31550,0
|
|
20231025,163500,1307371100,31550,31550,31550,31550,0
|
|
20231025,163400,1307371100,31550,31550,31550,31550,0
|
|
20231025,163300,1307371100,31550,31550,31550,31550,0
|
|
20231025,163200,1307371100,31550,31550,31550,31550,0
|
|
20231025,163100,1307371100,31550,31550,31550,31550,0
|
|
20231025,163000,1307371100,31550,31550,31550,31550,0
|
|
20231025,162900,1307371100,31550,31550,31550,31550,0
|
|
20231025,162800,1307371100,31550,31550,31550,31550,0
|
|
20231025,162700,1307371100,31550,31550,31550,31550,719
|
|
20231025,162600,1307371100,31550,31550,31550,31550,0
|
|
20231025,162500,1307371100,31550,31550,31550,31550,0
|
|
20231025,162400,1307371100,31550,31550,31550,31550,0
|
|
20231025,162300,1307371100,31550,31550,31550,31550,0
|
|
20231025,162200,1307371100,31550,31550,31550,31550,0
|
|
20231025,162100,1307371100,31550,31550,31550,31550,0
|
|
20231025,162000,1307371100,31550,31550,31550,31550,0
|
|
20231025,161900,1307371100,31550,31550,31550,31550,0
|
|
20231025,161800,1307371100,31550,31550,31550,31550,0
|
|
20231025,161700,1307371100,31550,31550,31550,31550,0
|
|
20231025,161600,1307371100,31550,31550,31550,31550,0
|
|
20231025,161500,1307371100,31550,31550,31550,31550,0
|
|
20231025,161400,1307371100,31550,31550,31550,31550,0
|
|
20231025,161300,1307371100,31550,31550,31550,31550,0
|
|
20231025,161200,1307371100,31550,31550,31550,31550,0
|
|
20231025,161100,1307371100,31550,31550,31550,31550,0
|
|
20231025,161000,1307371100,31550,31550,31550,31550,0
|
|
20231025,160900,1307371100,31550,31550,31550,31550,0
|
|
20231025,160800,1307371100,31550,31550,31550,31550,0
|
|
20231025,160700,1307371100,31550,31550,31550,31550,0
|
|
20231025,160600,1307371100,31550,31550,31550,31550,0
|
|
20231025,160500,1307371100,31550,31550,31550,31550,0
|
|
20231025,160400,1307371100,31550,31550,31550,31550,0
|
|
20231025,160300,1307371100,31550,31550,31550,31550,0
|
|
20231025,160200,1307371100,31550,31550,31550,31550,0
|
|
20231025,160100,1307371100,31550,31550,31550,31550,0
|
|
20231025,160000,1307371100,31550,31550,31550,31550,0
|
|
20231025,155900,1307371100,31550,31550,31550,31550,0
|
|
20231025,155800,1307371100,31550,31550,31550,31550,0
|
|
20231025,155700,1307371100,31550,31550,31550,31550,719
|
|
20231025,155600,1307371100,31550,31550,31550,31550,0
|
|
20231025,155500,1307371100,31550,31550,31550,31550,0
|
|
20231025,155400,1307371100,31550,31550,31550,31550,0
|
|
20231025,155300,1307371100,31550,31550,31550,31550,0
|
|
20231025,155200,1307371100,31550,31550,31550,31550,0
|
|
20231025,155100,1307371100,31550,31550,31550,31550,0
|
|
20231025,155000,1307371100,31550,31550,31550,31550,0
|
|
20231025,154900,1307371100,31550,31550,31550,31550,0
|
|
20231025,154800,1307371100,31550,31550,31550,31550,0
|
|
20231025,154700,1307371100,31550,31550,31550,31550,0
|
|
20231025,154600,1307371100,31550,31550,31550,31550,0
|
|
20231025,154500,1307371100,31550,31550,31550,31550,0
|
|
20231025,154400,1307371100,31550,31550,31550,31550,0
|
|
20231025,154300,1307371100,31550,31550,31550,31550,0
|
|
20231025,154200,1307371100,31550,31550,31550,31550,0
|
|
20231025,154100,1307371100,31550,31550,31550,31550,0
|
|
20231025,154000,1307371100,31550,31550,31550,31550,0
|
|
20231025,153900,1307371100,31550,31550,31550,31550,0
|
|
20231025,153800,1307371100,31550,31550,31550,31550,0
|
|
20231025,153700,1307371100,31550,31550,31550,31550,0
|
|
20231025,153600,1307371100,31550,31550,31550,31550,0
|
|
20231025,153500,1307371100,31550,31550,31550,31550,0
|
|
20231025,153400,1307371100,31550,31550,31550,31550,0
|
|
20231025,153300,1307371100,31550,31550,31550,31550,0
|
|
20231025,153200,1307371100,31550,31550,31550,31550,0
|
|
20231025,153100,1307371100,31550,31550,31550,31550,0
|
|
20231025,153000,1307371100,31550,31550,31550,31550,719
|
|
20231025,152900,1284686650,31550,31550,31550,31550,0
|
|
20231025,152800,1284686650,31550,31550,31550,31550,0
|
|
20231025,152700,1284686650,31550,31550,31550,31550,0
|
|
20231025,152600,1284686650,31550,31550,31550,31550,0
|
|
20231025,152500,1284686650,31550,31550,31550,31550,0
|
|
20231025,152400,1284686650,31550,31550,31550,31550,0
|
|
20231025,152300,1284686650,31550,31550,31550,31550,0
|
|
20231025,152200,1284686650,31550,31550,31550,31550,0
|
|
20231025,152100,1284686650,31550,31550,31550,31550,0
|
|
20231025,152000,1284686650,31550,31550,31550,31550,0
|
|
20231025,151900,1284686650,31550,31650,31650,31550,34
|
|
20231025,151800,1283612300,31650,31600,31700,31600,12
|
|
20231025,151700,1283232800,31600,31600,31800,31600,261
|
|
20231025,151600,1274981200,31600,31600,31650,31600,254
|
|
20231025,151500,1266953850,31600,31650,31650,31600,24
|
|
20231025,151400,1266195150,31650,31650,31650,31600,74
|
|
20231025,151300,1263855950,31600,31600,31650,31600,49
|
|
20231025,151200,1262307150,31700,31650,31700,31600,31
|
|
20231025,151100,1261325850,31700,31650,31700,31600,32
|
|
20231025,151000,1260313500,31800,31600,31800,31600,68
|
|
20231025,150900,1258162950,31650,31700,31800,31650,118
|
|
20231025,150800,1254419650,31650,31700,31800,31600,68
|
|
20231025,150700,1252268750,31750,31750,31750,31600,120
|
|
20231025,150600,1248463700,31700,31700,31750,31600,64
|
|
20231025,150500,1246435000,31750,31650,31750,31600,90
|
|
20231025,150400,1243584200,31600,31800,31800,31600,120
|
|
20231025,150300,1239777400,31750,31700,31800,31600,138
|
|
20231025,150200,1235409800,31700,31750,31800,31600,110
|
|
20231025,150100,1231921650,31800,31700,31800,31650,103
|
|
20231025,150000,1228653800,31700,31800,31800,31650,149
|
|
20231025,145900,1223920350,31800,31750,31800,31700,127
|
|
20231025,145800,1219886750,31750,31800,31800,31650,136
|
|
20231025,145700,1215570050,31750,31750,31800,31650,119
|
|
20231025,145600,1211794500,31750,31750,31750,31650,136
|
|
20231025,145500,1207478050,31700,31750,31800,31700,290
|
|
20231025,145400,1198269700,31700,31750,31800,31650,198
|
|
20231025,145300,1191990250,31750,31750,31800,31600,155
|
|
20231025,145200,1187073850,31750,31700,31800,31700,218
|
|
20231025,145100,1180149800,31750,31750,31800,31650,116
|
|
20231025,145000,1176468350,31750,31700,31750,31650,53
|
|
20231025,144900,1174788050,31700,31750,31750,31650,164
|
|
20231025,144800,1169589700,31700,31700,31700,31600,296
|
|
20231025,144700,1160219300,31650,31650,31800,31600,123
|
|
20231025,144600,1156325600,31650,31600,31700,31600,77
|
|
20231025,144500,1153888150,31600,31650,31700,31600,55
|
|
20231025,144400,1152149600,31650,31600,31650,31550,80
|
|
20231025,144300,1149620900,31600,31600,31700,31600,71
|
|
20231025,144200,1147372750,31650,31650,31650,31600,73
|
|
20231025,144100,1145064950,31600,31650,31650,31550,107
|
|
20231025,144000,1141683600,31650,31650,31650,31600,76
|
|
20231025,143900,1139279500,31600,31650,31700,31600,75
|
|
20231025,143800,1136908000,31600,31700,31750,31600,171
|
|
20231025,143700,1131492500,31700,31650,31700,31600,41
|
|
20231025,143600,1130195250,31600,31600,31750,31600,124
|
|
20231025,143500,1126272250,31600,31700,31700,31600,116
|
|
20231025,143400,1122598550,31700,31600,31700,31600,90
|
|
20231025,143300,1119751000,31550,31700,31700,31500,1142
|
|
20231025,143200,1083690600,31700,31700,31750,31650,108
|
|
20231025,143100,1080267350,31700,31700,31700,31650,33
|
|
20231025,143000,1079222150,31700,31800,31800,31650,652
|
|
20231025,142900,1058518750,31800,31750,31800,31700,105
|
|
20231025,142800,1055186750,31750,31800,31800,31700,29
|
|
20231025,142700,1054265650,31750,31700,31800,31700,123
|
|
20231025,142600,1050361350,31650,31700,31700,31650,74
|
|
20231025,142500,1048018350,31750,31700,31750,31650,83
|
|
20231025,142400,1045387700,31750,31700,31750,31650,64
|
|
20231025,142300,1043358850,31650,31650,31700,31600,79
|
|
20231025,142200,1040858550,31650,31650,31700,31600,69
|
|
20231025,142100,1038674900,31600,31650,31700,31600,105
|
|
20231025,142000,1035351600,31600,31700,31700,31600,91
|
|
20231025,141900,1032470700,31650,31650,31700,31600,68
|
|
20231025,141800,1030318250,31650,31750,31750,31600,81
|
|
20231025,141700,1027751800,31700,31750,31750,31700,71
|
|
20231025,141600,1025500000,31700,31700,31800,31700,89
|
|
20231025,141500,1022675300,31700,31650,31700,31600,85
|
|
20231025,141400,1019984250,31600,31700,31700,31600,46
|
|
20231025,141300,1018527950,31700,31600,31700,31600,67
|
|
20231025,141200,1016405500,31600,31600,31650,31600,84
|
|
20231025,141100,1013750650,31650,31550,31650,31550,39
|
|
20231025,141000,1012517950,31600,31600,31650,31550,150
|
|
20231025,140900,1007779850,31600,31650,31700,31600,78
|
|
20231025,140800,1005311400,31650,31600,31700,31600,42
|
|
20231025,140700,1003982800,31700,31600,31700,31600,206
|
|
20231025,140600,997469250,31600,31650,31650,31600,59
|
|
20231025,140500,995603250,31650,31650,31700,31650,100
|
|
20231025,140400,992435850,31600,31600,31600,31600,49
|
|
20231025,140300,990887450,31600,31600,31600,31600,79
|
|
20231025,140200,988391050,31600,31600,31700,31600,57
|
|
20231025,140100,986585300,31650,31600,31650,31600,76
|
|
20231025,140000,984180050,31600,31600,31600,31600,71
|
|
20231025,135900,981936450,31600,31600,31700,31600,44
|
|
20231025,135800,980544050,31600,31650,31700,31600,67
|
|
20231025,135700,978423100,31650,31650,31700,31600,73
|
|
20231025,135600,976112650,31600,31600,31600,31600,65
|
|
20231025,135500,974058650,31600,31600,31650,31600,21
|
|
20231025,135400,973394900,31600,31650,31700,31600,123
|
|
20231025,135300,969499750,31650,31600,31650,31600,48
|
|
20231025,135200,967982800,31600,31650,31650,31600,37
|
|
20231025,135100,966813050,31700,31650,31700,31650,93
|
|
20231025,135000,963867550,31700,31600,31700,31600,58
|
|
20231025,134900,962033250,31600,31600,31650,31550,35
|
|
20231025,134800,960927400,31600,31600,31650,31550,120
|
|
20231025,134700,957135650,31600,31700,31700,31600,44
|
|
20231025,134600,955743200,31700,31600,31700,31600,111
|
|
20231025,134500,952230900,31600,31700,31700,31600,73
|
|
20231025,134400,949923150,31650,31650,31750,31650,32
|
|
20231025,134300,948908200,31650,31600,31650,31600,69
|
|
20231025,134200,946726550,31550,31550,31600,31550,101
|
|
20231025,134100,943538050,31550,31600,31600,31550,51
|
|
20231025,134000,941928700,31600,31550,31650,31550,109
|
|
20231025,133900,938484150,31600,31550,31600,31550,39
|
|
20231025,133800,937252950,31550,31550,31600,31550,97
|
|
20231025,133700,934190450,31550,31550,31550,31550,61
|
|
20231025,133600,932265900,31550,31600,31650,31550,48
|
|
20231025,133500,930749250,31600,31500,31600,31500,126
|
|
20231025,133400,926772800,31550,31600,31600,31500,63
|
|
20231025,133300,924783200,31600,31600,31650,31550,31
|
|
20231025,133200,923803750,31600,31600,31650,31600,116
|
|
20231025,133100,920135950,31550,31550,31600,31500,75
|
|
20231025,133000,917768550,31550,31600,31600,31500,34
|
|
20231025,132900,916695250,31600,31600,31600,31550,109
|
|
20231025,132800,913253150,31550,31600,31650,31550,111
|
|
20231025,132700,909742650,31600,31600,31650,31600,62
|
|
20231025,132600,907781600,31600,31600,31600,31600,62
|
|
20231025,132500,905822400,31600,31650,31650,31600,57
|
|
20231025,132400,904019400,31700,31500,31700,31500,106
|
|
20231025,132300,900670400,31500,31550,31600,31500,28
|
|
20231025,132200,899787200,31550,31550,31600,31550,71
|
|
20231025,132100,897544200,31600,31550,31600,31550,105
|
|
20231025,132000,894228650,31550,31600,31600,31500,64
|
|
20231025,131900,892206850,31550,31600,31650,31550,115
|
|
20231025,131800,888571100,31600,31700,31700,31600,56
|
|
20231025,131700,886799800,31650,31600,31700,31600,68
|
|
20231025,131600,884647550,31600,31600,31650,31600,58
|
|
20231025,131500,882812900,31600,31700,31750,31600,63
|
|
20231025,131400,880819800,31700,31700,31750,31700,7
|
|
20231025,131300,880597700,31700,31600,31750,31550,127
|
|
20231025,131200,876576300,31600,31600,31650,31600,72
|
|
20231025,131100,874301000,31600,31650,31650,31600,16
|
|
20231025,131000,873794800,31650,31650,31700,31650,104
|
|
20231025,130900,870501100,31600,31600,31600,31600,53
|
|
20231025,130800,868826300,31600,31450,31600,31450,157
|
|
20231025,130700,863872950,31500,31500,31550,31500,103
|
|
20231025,130600,860628400,31500,31500,31600,31500,160
|
|
20231025,130500,855578600,31500,31550,31550,31500,88
|
|
20231025,130400,852802900,31550,31500,31600,31500,44
|
|
20231025,130300,851414800,31550,31550,31550,31550,54
|
|
20231025,130200,849711100,31550,31550,31600,31500,173
|
|
20231025,130100,844253500,31500,31600,31600,31500,124
|
|
20231025,130000,840339650,31600,31650,31650,31600,31
|
|
20231025,125900,839359300,31650,31600,31650,31550,108
|
|
20231025,125800,835945250,31550,31550,31600,31550,40
|
|
20231025,125700,834682850,31550,31600,31700,31550,131
|
|
20231025,125600,830541050,31600,31650,31650,31600,48
|
|
20231025,125500,829022850,31650,31600,31650,31550,60
|
|
20231025,125400,827124750,31600,31600,31650,31600,49
|
|
20231025,125300,825574450,31600,31600,31650,31600,83
|
|
20231025,125200,822951450,31600,31650,31650,31600,50
|
|
20231025,125100,821370200,31650,31600,31700,31600,100
|
|
20231025,125000,818205450,31600,31600,31650,31550,82
|
|
20231025,124900,815614100,31600,31650,31700,31600,101
|
|
20231025,124800,812416950,31650,31650,31650,31650,49
|
|
20231025,124700,810866100,31600,31600,31650,31600,28
|
|
20231025,124600,809980900,31600,31600,31700,31550,98
|
|
20231025,124500,806882450,31600,31600,31600,31600,13
|
|
20231025,124400,806471650,31600,31600,31650,31600,143
|
|
20231025,124300,801946700,31600,31550,31600,31500,90
|
|
20231025,124200,799106900,31550,31600,31600,31550,19
|
|
20231025,124100,798507150,31600,31600,31700,31550,80
|
|
20231025,124000,795979500,31600,31550,31600,31500,99
|
|
20231025,123900,792854500,31550,31550,31550,31550,36
|
|
20231025,123800,791718700,31550,31600,31650,31550,76
|
|
20231025,123700,789315600,31600,31650,31650,31600,114
|
|
20231025,123600,785709200,31600,31650,31650,31550,25
|
|
20231025,123500,784919250,31650,31600,31650,31600,98
|
|
20231025,123400,781820350,31550,31650,31650,31550,59
|
|
20231025,123300,779954850,31650,31600,31700,31600,115
|
|
20231025,123200,776315900,31600,31600,31600,31550,54
|
|
20231025,123100,774609900,31600,31600,31600,31600,68
|
|
20231025,123000,772461100,31650,31650,31700,31600,73
|
|
20231025,122900,770151650,31600,31550,31600,31550,43
|
|
20231025,122800,768793600,31600,31550,31650,31550,86
|
|
20231025,122700,766076550,31550,31550,31600,31550,90
|
|
20231025,122600,763235200,31550,31550,31600,31550,58
|
|
20231025,122500,761405100,31500,31600,31600,31500,53
|
|
20231025,122400,759732650,31550,31600,31600,31550,78
|
|
20231025,122300,757269350,31600,31600,31650,31600,31
|
|
20231025,122200,756289550,31600,31550,31600,31550,66
|
|
20231025,122100,754204150,31550,31550,31550,31500,107
|
|
20231025,122000,750830500,31550,31600,31600,31550,53
|
|
20231025,121900,749157250,31650,31550,31650,31550,85
|
|
20231025,121800,746471150,31550,31550,31550,31500,75
|
|
20231025,121700,744107100,31600,31600,31600,31500,114
|
|
20231025,121600,740509300,31550,31500,31600,31500,44
|
|
20231025,121500,739119600,31500,31650,31650,31500,137
|
|
20231025,121400,734786850,31600,31600,31600,31550,60
|
|
20231025,121300,732892950,31550,31550,31550,31500,62
|
|
20231025,121200,730938350,31500,31600,31600,31500,144
|
|
20231025,121100,726393200,31600,31550,31600,31550,64
|
|
20231025,121000,724373050,31600,31500,31600,31500,72
|
|
20231025,120900,722099700,31550,31550,31600,31550,76
|
|
20231025,120800,719701700,31550,31500,31600,31500,54
|
|
20231025,120700,717995950,31500,31550,31600,31500,36
|
|
20231025,120600,716860300,31600,31600,31650,31600,88
|
|
20231025,120500,714078550,31600,31500,31600,31500,66
|
|
20231025,120400,711998050,31550,31550,31600,31550,154
|
|
20231025,120300,707138650,31500,31550,31550,31400,50
|
|
20231025,120200,705563750,31550,31500,31600,31450,92
|
|
20231025,120100,702663800,31500,31600,31600,31500,186
|
|
20231025,120000,696787650,31600,31500,31600,31500,96
|
|
20231025,115900,693755150,31500,31500,31600,31500,63
|
|
20231025,115800,691767350,31550,31550,31550,31550,65
|
|
20231025,115700,689716600,31600,31550,31600,31550,46
|
|
20231025,115600,688263450,31550,31500,31600,31450,58
|
|
20231025,115500,686435850,31500,31600,31600,31500,73
|
|
20231025,115400,684131650,31600,31500,31600,31500,56
|
|
20231025,115300,682364000,31500,31500,31600,31500,120
|
|
20231025,115200,678577650,31450,31400,31500,31400,62
|
|
20231025,115100,676629700,31400,31450,31450,31350,52
|
|
20231025,115000,674997550,31450,31400,31500,31400,68
|
|
20231025,114900,672856200,31500,31300,31850,31300,162
|
|
20231025,114800,667758400,31300,31400,31400,31300,71
|
|
20231025,114700,665531900,31450,31350,31450,31350,52
|
|
20231025,114600,663899800,31350,31400,31450,31350,57
|
|
20231025,114500,662110750,31400,31300,31400,31250,227
|
|
20231025,114400,654988650,31300,31350,31350,31300,20
|
|
20231025,114300,654361900,31350,31300,31400,31300,132
|
|
20231025,114200,650225600,31300,31300,31350,31300,28
|
|
20231025,114100,649348850,31250,31250,31300,31250,66
|
|
20231025,114000,647285450,31200,31200,31250,31200,90
|
|
20231025,113900,644477200,31250,31250,31250,31200,53
|
|
20231025,113800,642821050,31250,31150,31250,31150,92
|
|
20231025,113700,639947100,31150,31250,31250,31150,72
|
|
20231025,113600,637700650,31250,31300,31300,31200,91
|
|
20231025,113500,634856700,31250,31200,31250,31200,103
|
|
20231025,113400,631639350,31200,31150,31200,31150,75
|
|
20231025,113300,629301200,31150,31200,31250,31150,55
|
|
20231025,113200,627584950,31200,31200,31200,31150,105
|
|
20231025,113100,624310000,31200,31200,31200,31200,29
|
|
20231025,113000,623405200,31200,31150,31250,31150,88
|
|
20231025,112900,620658800,31150,31150,31200,31150,64
|
|
20231025,112800,618664900,31150,31200,31250,31150,41
|
|
20231025,112700,617386550,31200,31200,31350,31200,425
|
|
20231025,112600,604111200,31200,31250,31250,31200,32
|
|
20231025,112500,603111550,31250,31250,31300,31250,69
|
|
20231025,112400,600954700,31250,31250,31300,31250,62
|
|
20231025,112300,599014400,31250,31300,31300,31200,61
|
|
20231025,112200,597105750,31350,31300,31350,31300,43
|
|
20231025,112100,595759800,31400,31250,31400,31250,91
|
|
20231025,112000,592907900,31250,31250,31300,31250,82
|
|
20231025,111900,590345350,31200,31200,31250,31200,72
|
|
20231025,111800,588097150,31200,31200,31250,31200,55
|
|
20231025,111700,586380650,31250,31150,31250,31150,53
|
|
20231025,111600,584727050,31150,31200,31250,31150,167
|
|
20231025,111500,579515150,31200,31200,31250,31200,19
|
|
20231025,111400,578922150,31200,31250,31250,31200,75
|
|
20231025,111300,576580900,31250,31200,31250,31200,87
|
|
20231025,111200,573865450,31150,31150,31200,31150,6
|
|
20231025,111100,573678500,31150,31200,31250,31150,97
|
|
20231025,111000,570650300,31200,31250,31250,31200,50
|
|
20231025,110900,569090000,31250,31200,31250,31200,14
|
|
20231025,110800,568653150,31150,31100,31150,31100,92
|
|
20231025,110700,565788550,31100,31250,31250,31100,88
|
|
20231025,110600,563045550,31200,31200,31250,31200,25
|
|
20231025,110500,562265000,31200,31150,31250,31150,92
|
|
20231025,110400,559393200,31150,31200,31200,31150,93
|
|
20231025,110300,556493250,31250,31250,31350,31250,83
|
|
20231025,110200,553898200,31250,31150,31250,31150,108
|
|
20231025,110100,550526800,31150,31100,31150,31100,88
|
|
20231025,110000,547787400,31100,31100,31150,31100,54
|
|
20231025,105900,546105950,31100,31150,31200,31100,104
|
|
20231025,105800,542867150,31150,31150,31200,31150,71
|
|
20231025,105700,540655300,31100,31100,31100,31050,48
|
|
20231025,105600,539162550,31150,31150,31150,31100,60
|
|
20231025,105500,537296200,31200,31150,31200,31150,60
|
|
20231025,105400,535427150,31150,31050,31200,31050,152
|
|
20231025,105300,530699050,31050,31050,31050,31050,58
|
|
20231025,105200,528898150,31050,31100,31100,31050,61
|
|
20231025,105100,527003800,31100,31100,31150,31050,81
|
|
20231025,105000,524484850,31100,31100,31100,31050,111
|
|
20231025,104900,521033700,31100,31100,31150,31100,48
|
|
20231025,104800,519540850,31100,31150,31200,31100,299
|
|
20231025,104700,510227300,31200,31200,31200,31150,135
|
|
20231025,104600,506017300,31200,31200,31200,31150,111
|
|
20231025,104500,502554550,31150,31300,31300,31150,533
|
|
20231025,104400,485901150,31250,31250,31300,31250,106
|
|
20231025,104300,482588000,31250,31300,31300,31250,89
|
|
20231025,104200,479803000,31300,31250,31350,31250,105
|
|
20231025,104100,476517000,31300,31250,31300,31250,121
|
|
20231025,104000,472731450,31300,31250,31350,31250,21
|
|
20231025,103900,472074650,31350,31300,31350,31250,172
|
|
20231025,103800,466695250,31300,31250,31300,31250,131
|
|
20231025,103700,462600800,31250,31300,31300,31250,149
|
|
20231025,103600,457943400,31250,31250,31350,31250,46
|
|
20231025,103500,456504800,31250,31300,31300,31200,100
|
|
20231025,103400,453380050,31300,31350,31350,31200,25
|
|
20231025,103300,452598500,31400,31450,31550,31400,420
|
|
20231025,103200,439395300,31450,31500,31500,31400,197
|
|
20231025,103100,433195950,31450,31500,31500,31400,638
|
|
20231025,103000,413112050,31550,31700,31700,31500,419
|
|
20231025,102900,399859850,31750,31850,31850,31700,657
|
|
20231025,102800,378961400,31900,31900,31900,31900,74
|
|
20231025,102700,376600800,31850,31850,31900,31850,11
|
|
20231025,102600,376250250,31900,32100,32100,31900,253
|
|
20231025,102500,368159500,32100,32100,32100,32100,128
|
|
20231025,102400,364050700,32100,32050,32100,32050,217
|
|
20231025,102300,357093350,32050,32050,32050,32050,14
|
|
20231025,102200,356644650,32050,32050,32050,32050,17
|
|
20231025,102100,356099800,32000,32000,32000,32000,0
|
|
20231025,102000,356099800,32000,32050,32050,32000,52
|
|
20231025,101900,354435550,32050,32050,32050,32050,3
|
|
20231025,101800,354339400,32000,31950,32000,31950,20
|
|
20231025,101700,353699650,31950,31950,31950,31950,214
|
|
20231025,101600,346862350,31950,31950,31950,31950,0
|
|
20231025,101500,346862350,31950,31950,31950,31950,3
|
|
20231025,101400,346766500,31950,31900,31950,31900,28
|
|
20231025,101300,345873000,31900,31900,31900,31900,8
|
|
20231025,101200,345617800,31950,31950,31950,31900,47
|
|
20231025,101100,344118050,31950,31950,31950,31950,6
|
|
20231025,101000,343926350,31950,31950,31950,31950,80
|
|
20231025,100900,341370350,31950,31900,31950,31900,88
|
|
20231025,100800,338563100,31950,31950,31950,31950,0
|
|
20231025,100700,338563100,31950,31950,31950,31950,12
|
|
20231025,100600,338179700,31900,31900,32000,31900,130
|
|
20231025,100500,334027150,31900,31900,31900,31900,1
|
|
20231025,100400,333995250,32000,31950,32000,31900,79
|
|
20231025,100300,331472750,32000,31950,32000,31950,121
|
|
20231025,100200,327605150,31950,31950,31950,31950,1
|
|
20231025,100100,327573200,31950,31950,31950,31900,55
|
|
20231025,100000,325816700,31900,31900,31900,31900,16
|
|
20231025,095900,325306300,31900,31850,31900,31850,83
|
|
20231025,095800,322658750,31850,31850,31850,31850,17
|
|
20231025,095700,322117300,31900,31900,31900,31900,1
|
|
20231025,095600,322085400,31950,31850,31950,31850,36
|
|
20231025,095500,320937300,31850,31850,31850,31850,4
|
|
20231025,095400,320809900,31850,31950,31950,31850,172
|
|
20231025,095300,315323100,31950,31950,31950,31900,26
|
|
20231025,095200,314492900,31950,31950,31950,31950,83
|
|
20231025,095100,311841050,31950,31950,31950,31950,4
|
|
20231025,095000,311713250,31950,32050,32050,31950,31
|
|
20231025,094900,310722300,32050,32050,32050,32050,258
|
|
20231025,094800,302453400,32100,32000,32100,32000,448
|
|
20231025,094700,288098450,32000,32150,32150,32000,46
|
|
20231025,094600,286625900,32100,31950,32100,31950,328
|
|
20231025,094500,276129300,31950,31950,31950,31950,23
|
|
20231025,094400,275394450,31900,31850,31900,31850,23
|
|
20231025,094300,274661750,31850,31850,31850,31850,10
|
|
20231025,094200,274343250,31850,31800,31850,31800,5
|
|
20231025,094100,274184100,31800,31800,31850,31800,93
|
|
20231025,094000,271226350,31800,31900,31900,31800,131
|
|
20231025,093900,267059650,31950,31950,32000,31900,41
|
|
20231025,093800,265750850,31950,31900,31950,31900,85
|
|
20231025,093700,263039300,31850,31850,31850,31800,85
|
|
20231025,093600,260332200,31850,31900,31900,31850,8
|
|
20231025,093500,260077200,31900,32000,32000,31800,108
|
|
20231025,093400,256639300,32000,31950,32000,31950,37
|
|
20231025,093300,255456450,31950,31900,31950,31900,91
|
|
20231025,093200,252553300,31850,31850,31850,31850,3
|
|
20231025,093100,252457750,31900,31950,32000,31850,177
|
|
20231025,093000,246807550,32000,31850,32000,31850,378
|
|
20231025,092900,234731300,31850,31800,31850,31800,22
|
|
20231025,092800,234031250,31800,31850,31850,31800,13
|
|
20231025,092700,233617550,31850,31850,31850,31850,1
|
|
20231025,092600,233585700,31850,31800,31850,31800,85
|
|
20231025,092500,230878900,31800,31800,31800,31800,9
|
|
20231025,092400,230592700,31750,31750,31750,31750,41
|
|
20231025,092300,229290950,31700,31750,31750,31700,108
|
|
20231025,092200,225862050,31700,31700,31700,31650,75
|
|
20231025,092100,223485600,31650,31700,31700,31650,21
|
|
20231025,092000,222820800,31750,31700,31750,31650,24
|
|
20231025,091900,222060400,31700,31700,31700,31650,196
|
|
20231025,091800,215856700,31700,31600,31750,31600,110
|
|
20231025,091700,212373650,31550,31800,31800,31550,494
|
|
20231025,091600,196726350,31800,31800,31800,31800,8
|
|
20231025,091500,196471950,31850,31750,31850,31700,89
|
|
20231025,091400,193646100,31800,31850,31950,31800,104
|
|
20231025,091300,190332950,31900,32000,32000,31900,494
|
|
20231025,091200,174554950,32000,32100,32100,31950,515
|
|
20231025,091100,158077150,32100,32050,32100,32000,307
|
|
20231025,091000,148243900,32100,32150,32250,32100,348
|
|
20231025,090900,137051000,32150,32050,32200,32000,1686
|
|
20231025,090800,82882400,32050,31950,32150,31900,498
|
|
20231025,090700,66936300,31900,31900,31950,31900,260
|
|
20231025,090600,58641000,31850,31850,31950,31850,202
|
|
20231025,090500,52204450,31850,31500,31850,31500,173
|
|
20231025,090400,46725650,31500,31500,31650,31450,281
|
|
20231025,090300,37868600,31600,31650,31650,31550,182
|
|
20231025,090200,32119050,31600,31550,31600,31550,29
|
|
20231025,090100,31202750,31600,31700,31750,31550,224
|
|
20231025,090000,24121900,31750,31800,31800,31450,761
|