573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183000,290343700,68100,68100,68100,68100,75
|
|
20231027,182900,290343700,68100,68100,68100,68100,0
|
|
20231027,182800,290343700,68100,68100,68100,68100,0
|
|
20231027,182700,290343700,68100,68100,68100,68100,0
|
|
20231027,182600,290343700,68100,68100,68100,68100,0
|
|
20231027,182500,290343700,68100,68100,68100,68100,0
|
|
20231027,182400,290343700,68100,68100,68100,68100,0
|
|
20231027,182300,290343700,68100,68100,68100,68100,0
|
|
20231027,182200,290343700,68100,68100,68100,68100,0
|
|
20231027,182100,290343700,68100,68100,68100,68100,0
|
|
20231027,182000,290343700,68100,68100,68100,68100,0
|
|
20231027,181900,290343700,68100,68100,68100,68100,0
|
|
20231027,181800,290343700,68100,68100,68100,68100,0
|
|
20231027,181700,290343700,68100,68100,68100,68100,0
|
|
20231027,181600,290343700,68100,68100,68100,68100,0
|
|
20231027,181500,290343700,68100,68100,68100,68100,0
|
|
20231027,181400,290343700,68100,68100,68100,68100,0
|
|
20231027,181300,290343700,68100,68100,68100,68100,0
|
|
20231027,181200,290343700,68100,68100,68100,68100,0
|
|
20231027,181100,290343700,68100,68100,68100,68100,0
|
|
20231027,181000,290343700,68100,68100,68100,68100,0
|
|
20231027,180900,290343700,68100,68100,68100,68100,0
|
|
20231027,180800,290343700,68100,68100,68100,68100,0
|
|
20231027,180700,290343700,68100,68100,68100,68100,0
|
|
20231027,180600,290343700,68100,68100,68100,68100,0
|
|
20231027,180500,290343700,68100,68100,68100,68100,0
|
|
20231027,180400,290343700,68100,68100,68100,68100,0
|
|
20231027,180300,290343700,68100,68100,68100,68100,0
|
|
20231027,180200,290343700,68100,68100,68100,68100,0
|
|
20231027,180100,290343700,68100,68100,68100,68100,0
|
|
20231027,180000,290343700,68100,68100,68100,68100,75
|
|
20231027,175900,290343700,68100,68100,68100,68100,0
|
|
20231027,175800,290343700,68100,68100,68100,68100,0
|
|
20231027,175700,290343700,68100,68100,68100,68100,0
|
|
20231027,175600,290343700,68100,68100,68100,68100,0
|
|
20231027,175500,290343700,68100,68100,68100,68100,0
|
|
20231027,175400,290343700,68100,68100,68100,68100,0
|
|
20231027,175300,290343700,68100,68100,68100,68100,0
|
|
20231027,175200,290343700,68100,68100,68100,68100,0
|
|
20231027,175100,290343700,68100,68100,68100,68100,0
|
|
20231027,175000,290343700,68100,68100,68100,68100,0
|
|
20231027,174900,290343700,68100,68100,68100,68100,0
|
|
20231027,174800,290343700,68100,68100,68100,68100,0
|
|
20231027,174700,290343700,68100,68100,68100,68100,0
|
|
20231027,174600,290343700,68100,68100,68100,68100,0
|
|
20231027,174500,290343700,68100,68100,68100,68100,0
|
|
20231027,174400,290343700,68100,68100,68100,68100,0
|
|
20231027,174300,290343700,68100,68100,68100,68100,0
|
|
20231027,174200,290343700,68100,68100,68100,68100,0
|
|
20231027,174100,290343700,68100,68100,68100,68100,0
|
|
20231027,174000,290343700,68100,68100,68100,68100,0
|
|
20231027,173900,290343700,68100,68100,68100,68100,0
|
|
20231027,173800,290343700,68100,68100,68100,68100,0
|
|
20231027,173700,290343700,68100,68100,68100,68100,0
|
|
20231027,173600,290343700,68100,68100,68100,68100,0
|
|
20231027,173500,290343700,68100,68100,68100,68100,0
|
|
20231027,173400,290343700,68100,68100,68100,68100,0
|
|
20231027,173300,290343700,68100,68100,68100,68100,0
|
|
20231027,173200,290343700,68100,68100,68100,68100,0
|
|
20231027,173100,290343700,68100,68100,68100,68100,0
|
|
20231027,173000,290343700,68100,68100,68100,68100,75
|
|
20231027,172900,290343700,68100,68100,68100,68100,0
|
|
20231027,172800,290343700,68100,68100,68100,68100,0
|
|
20231027,172700,290343700,68100,68100,68100,68100,0
|
|
20231027,172600,290343700,68100,68100,68100,68100,0
|
|
20231027,172500,290343700,68100,68100,68100,68100,0
|
|
20231027,172400,290343700,68100,68100,68100,68100,0
|
|
20231027,172300,290343700,68100,68100,68100,68100,0
|
|
20231027,172200,290343700,68100,68100,68100,68100,0
|
|
20231027,172100,290343700,68100,68100,68100,68100,0
|
|
20231027,172000,290343700,68100,68100,68100,68100,0
|
|
20231027,171900,290343700,68100,68100,68100,68100,0
|
|
20231027,171800,290343700,68100,68100,68100,68100,0
|
|
20231027,171700,290343700,68100,68100,68100,68100,0
|
|
20231027,171600,290343700,68100,68100,68100,68100,0
|
|
20231027,171500,290343700,68100,68100,68100,68100,0
|
|
20231027,171400,290343700,68100,68100,68100,68100,0
|
|
20231027,171300,290343700,68100,68100,68100,68100,0
|
|
20231027,171200,290343700,68100,68100,68100,68100,0
|
|
20231027,171100,290343700,68100,68100,68100,68100,0
|
|
20231027,171000,290343700,68100,68100,68100,68100,0
|
|
20231027,170900,290343700,68100,68100,68100,68100,0
|
|
20231027,170800,290343700,68100,68100,68100,68100,0
|
|
20231027,170700,290343700,68100,68100,68100,68100,0
|
|
20231027,170600,290343700,68100,68100,68100,68100,0
|
|
20231027,170500,290343700,68100,68100,68100,68100,0
|
|
20231027,170400,290343700,68100,68100,68100,68100,0
|
|
20231027,170300,290343700,68100,68100,68100,68100,0
|
|
20231027,170200,290343700,68100,68100,68100,68100,0
|
|
20231027,170100,290343700,68100,68100,68100,68100,0
|
|
20231027,170000,290343700,68100,68100,68100,68100,75
|
|
20231027,165900,290343700,68100,68100,68100,68100,0
|
|
20231027,165800,290343700,68100,68100,68100,68100,0
|
|
20231027,165700,290343700,68100,68100,68100,68100,0
|
|
20231027,165600,290343700,68100,68100,68100,68100,0
|
|
20231027,165500,290343700,68100,68100,68100,68100,0
|
|
20231027,165400,290343700,68100,68100,68100,68100,0
|
|
20231027,165300,290343700,68100,68100,68100,68100,0
|
|
20231027,165200,290343700,68100,68100,68100,68100,0
|
|
20231027,165100,290343700,68100,68100,68100,68100,0
|
|
20231027,165000,290343700,68100,68100,68100,68100,0
|
|
20231027,164900,290343700,68100,68100,68100,68100,0
|
|
20231027,164800,290343700,68100,68100,68100,68100,0
|
|
20231027,164700,290343700,68100,68100,68100,68100,0
|
|
20231027,164600,290343700,68100,68100,68100,68100,0
|
|
20231027,164500,290343700,68100,68100,68100,68100,0
|
|
20231027,164400,290343700,68100,68100,68100,68100,0
|
|
20231027,164300,290343700,68100,68100,68100,68100,0
|
|
20231027,164200,290343700,68100,68100,68100,68100,0
|
|
20231027,164100,290343700,68100,68100,68100,68100,0
|
|
20231027,164000,290343700,68100,68100,68100,68100,0
|
|
20231027,163900,290343700,68100,68100,68100,68100,0
|
|
20231027,163800,290343700,68100,68100,68100,68100,0
|
|
20231027,163700,290343700,68100,68100,68100,68100,0
|
|
20231027,163600,290343700,68100,68100,68100,68100,0
|
|
20231027,163500,290343700,68100,68100,68100,68100,0
|
|
20231027,163400,290343700,68100,68100,68100,68100,0
|
|
20231027,163300,290343700,68100,68100,68100,68100,0
|
|
20231027,163200,290343700,68100,68100,68100,68100,0
|
|
20231027,163100,290343700,68100,68100,68100,68100,0
|
|
20231027,163000,290343700,68100,68100,68100,68100,75
|
|
20231027,162900,290343700,68100,68100,68100,68100,0
|
|
20231027,162800,290343700,68100,68100,68100,68100,0
|
|
20231027,162700,290343700,68100,68100,68100,68100,0
|
|
20231027,162600,290343700,68100,68100,68100,68100,0
|
|
20231027,162500,290343700,68100,68100,68100,68100,0
|
|
20231027,162400,290343700,68100,68100,68100,68100,0
|
|
20231027,162300,290343700,68100,68100,68100,68100,0
|
|
20231027,162200,290343700,68100,68100,68100,68100,0
|
|
20231027,162100,290343700,68100,68100,68100,68100,0
|
|
20231027,162000,290343700,68100,68100,68100,68100,0
|
|
20231027,161900,290343700,68100,68100,68100,68100,0
|
|
20231027,161800,290343700,68100,68100,68100,68100,0
|
|
20231027,161700,290343700,68100,68100,68100,68100,0
|
|
20231027,161600,290343700,68100,68100,68100,68100,0
|
|
20231027,161500,290343700,68100,68100,68100,68100,0
|
|
20231027,161400,290343700,68100,68100,68100,68100,0
|
|
20231027,161300,290343700,68100,68100,68100,68100,0
|
|
20231027,161200,290343700,68100,68100,68100,68100,0
|
|
20231027,161100,290343700,68100,68100,68100,68100,0
|
|
20231027,161000,290343700,68100,68100,68100,68100,0
|
|
20231027,160900,290343700,68100,68100,68100,68100,0
|
|
20231027,160800,290343700,68100,68100,68100,68100,0
|
|
20231027,160700,290343700,68100,68100,68100,68100,0
|
|
20231027,160600,290343700,68100,68100,68100,68100,0
|
|
20231027,160500,290343700,68100,68100,68100,68100,0
|
|
20231027,160400,290343700,68100,68100,68100,68100,0
|
|
20231027,160300,290343700,68100,68100,68100,68100,0
|
|
20231027,160200,290343700,68100,68100,68100,68100,0
|
|
20231027,160100,290343700,68100,68100,68100,68100,0
|
|
20231027,160000,290343700,68100,68100,68100,68100,75
|
|
20231027,155900,290343700,68100,68100,68100,68100,0
|
|
20231027,155800,290343700,68100,68100,68100,68100,0
|
|
20231027,155700,290343700,68100,68100,68100,68100,0
|
|
20231027,155600,290343700,68100,68100,68100,68100,0
|
|
20231027,155500,290343700,68100,68100,68100,68100,0
|
|
20231027,155400,290343700,68100,68100,68100,68100,0
|
|
20231027,155300,290343700,68100,68100,68100,68100,0
|
|
20231027,155200,290343700,68100,68100,68100,68100,0
|
|
20231027,155100,290343700,68100,68100,68100,68100,0
|
|
20231027,155000,290343700,68100,68100,68100,68100,0
|
|
20231027,154900,290343700,68100,68100,68100,68100,0
|
|
20231027,154800,290343700,68100,68100,68100,68100,0
|
|
20231027,154700,290343700,68100,68100,68100,68100,0
|
|
20231027,154600,290343700,68100,68100,68100,68100,0
|
|
20231027,154500,290343700,68100,68100,68100,68100,0
|
|
20231027,154400,290343700,68100,68100,68100,68100,0
|
|
20231027,154300,290343700,68100,68100,68100,68100,0
|
|
20231027,154200,290343700,68100,68100,68100,68100,0
|
|
20231027,154100,290343700,68100,68100,68100,68100,0
|
|
20231027,154000,290343700,68100,68100,68100,68100,0
|
|
20231027,153900,290343700,68100,68100,68100,68100,0
|
|
20231027,153800,290343700,68100,68100,68100,68100,0
|
|
20231027,153700,290343700,68100,68100,68100,68100,0
|
|
20231027,153600,290343700,68100,68100,68100,68100,0
|
|
20231027,153500,290343700,68100,68100,68100,68100,0
|
|
20231027,153400,290343700,68100,68100,68100,68100,0
|
|
20231027,153300,290343700,68100,68100,68100,68100,0
|
|
20231027,153200,290343700,68100,68100,68100,68100,0
|
|
20231027,153100,290343700,68100,68100,68100,68100,0
|
|
20231027,153000,290343700,68100,68100,68100,68100,150
|
|
20231027,152900,285236200,68100,68100,68100,68100,0
|
|
20231027,152800,285236200,68100,68100,68100,68100,0
|
|
20231027,152700,285236200,68100,68100,68100,68100,0
|
|
20231027,152600,285236200,68100,68100,68100,68100,0
|
|
20231027,152500,285236200,68100,68100,68100,68100,0
|
|
20231027,152400,285236200,68100,68100,68100,68100,0
|
|
20231027,152300,285236200,68100,68100,68100,68100,0
|
|
20231027,152200,285236200,68100,68100,68100,68100,0
|
|
20231027,152100,285236200,68100,68100,68100,68100,0
|
|
20231027,152000,285236200,68100,68100,68100,68100,0
|
|
20231027,151900,285236200,68100,68200,68200,68100,16
|
|
20231027,151800,284145200,68000,68100,68100,68000,7
|
|
20231027,151700,283668700,68000,68000,68000,68000,0
|
|
20231027,151600,283668700,68000,68000,68000,68000,2
|
|
20231027,151500,283532700,68100,68100,68100,68100,0
|
|
20231027,151400,283532700,68100,68100,68100,68100,1
|
|
20231027,151300,283464600,68000,68000,68000,68000,0
|
|
20231027,151200,283464600,68000,67900,68000,67900,18
|
|
20231027,151100,282240900,68000,68000,68000,68000,80
|
|
20231027,151000,276800900,68100,68100,68100,68100,24
|
|
20231027,150900,275166500,68100,68100,68100,68100,0
|
|
20231027,150800,275166500,68100,68100,68100,68100,0
|
|
20231027,150700,275166500,68100,68100,68100,68100,14
|
|
20231027,150600,274213100,68100,68100,68100,68100,0
|
|
20231027,150500,274213100,68100,68100,68100,68100,60
|
|
20231027,150400,270127100,68100,68100,68100,68100,0
|
|
20231027,150300,270127100,68100,68100,68100,68100,0
|
|
20231027,150200,270127100,68100,68100,68100,68100,4
|
|
20231027,150100,269854700,68100,68100,68100,68100,0
|
|
20231027,150000,269854700,68100,68100,68100,68100,21
|
|
20231027,145900,268424600,68200,68200,68200,68200,0
|
|
20231027,145800,268424600,68200,68200,68200,68200,0
|
|
20231027,145700,268424600,68200,68200,68200,68200,0
|
|
20231027,145600,268424600,68200,68200,68200,68200,0
|
|
20231027,145500,268424600,68200,68200,68200,68200,0
|
|
20231027,145400,268424600,68200,68200,68200,68200,0
|
|
20231027,145300,268424600,68200,68200,68200,68200,0
|
|
20231027,145200,268424600,68200,68200,68300,68200,47
|
|
20231027,145100,265218200,68200,68200,68200,68200,0
|
|
20231027,145000,265218200,68200,68200,68200,68200,0
|
|
20231027,144900,265218200,68200,68200,68200,68200,0
|
|
20231027,144800,265218200,68200,68200,68200,68200,0
|
|
20231027,144700,265218200,68200,68100,68200,68100,13
|
|
20231027,144600,264331800,68100,68100,68100,68100,0
|
|
20231027,144500,264331800,68100,68100,68100,68100,0
|
|
20231027,144400,264331800,68100,68100,68100,68100,0
|
|
20231027,144300,264331800,68100,68100,68100,68100,0
|
|
20231027,144200,264331800,68100,68100,68100,68100,3
|
|
20231027,144100,264127500,68200,68200,68200,68200,0
|
|
20231027,144000,264127500,68200,68200,68200,68200,0
|
|
20231027,143900,264127500,68200,68200,68200,68200,1
|
|
20231027,143800,264059300,68100,68100,68100,68100,0
|
|
20231027,143700,264059300,68100,68100,68100,68100,0
|
|
20231027,143600,264059300,68100,68100,68100,68100,22
|
|
20231027,143500,262561100,68100,68100,68100,68100,18
|
|
20231027,143400,261335300,68100,68100,68100,68100,0
|
|
20231027,143300,261335300,68100,68100,68100,68100,130
|
|
20231027,143200,252482300,68000,68000,68000,68000,0
|
|
20231027,143100,252482300,68000,68000,68000,68000,0
|
|
20231027,143000,252482300,68000,67900,68000,67900,97
|
|
20231027,142900,245889100,67900,67900,67900,67900,1
|
|
20231027,142800,245821200,67800,67800,67800,67800,4
|
|
20231027,142700,245550000,67700,67700,67700,67700,29
|
|
20231027,142600,243586700,67800,67800,67800,67800,21
|
|
20231027,142500,242162900,67800,67800,67800,67800,0
|
|
20231027,142400,242162900,67800,67800,67800,67800,1
|
|
20231027,142300,242095100,67900,67900,67900,67900,1
|
|
20231027,142200,242027200,67700,67900,67900,67700,118
|
|
20231027,142100,234033900,67700,67800,67800,67700,50
|
|
20231027,142000,230648800,68000,68000,68000,68000,0
|
|
20231027,141900,230648800,68000,68000,68000,68000,0
|
|
20231027,141800,230648800,68000,68000,68000,68000,0
|
|
20231027,141700,230648800,68000,68000,68000,68000,0
|
|
20231027,141600,230648800,68000,68000,68000,68000,0
|
|
20231027,141500,230648800,68000,68000,68000,68000,5
|
|
20231027,141400,230308800,68000,68000,68000,68000,24
|
|
20231027,141300,228676800,68000,68000,68000,68000,0
|
|
20231027,141200,228676800,68000,68000,68000,68000,0
|
|
20231027,141100,228676800,68000,68000,68000,68000,34
|
|
20231027,141000,226364800,68000,67800,68000,67700,84
|
|
20231027,140900,220669400,67600,68100,68100,67600,247
|
|
20231027,140800,203915700,68100,68300,68300,67900,579
|
|
20231027,140700,164485700,68400,68400,68400,68400,0
|
|
20231027,140600,164485700,68400,68400,68400,68400,1
|
|
20231027,140500,164417300,68400,68400,68400,68400,0
|
|
20231027,140400,164417300,68400,68400,68400,68400,0
|
|
20231027,140300,164417300,68400,68400,68400,68400,22
|
|
20231027,140200,162912500,68400,68400,68400,68400,24
|
|
20231027,140100,161270900,68400,68400,68400,68400,16
|
|
20231027,140000,160176500,68400,68400,68400,68400,0
|
|
20231027,135900,160176500,68400,68400,68400,68400,0
|
|
20231027,135800,160176500,68400,68400,68400,68400,0
|
|
20231027,135700,160176500,68400,68400,68400,68400,9
|
|
20231027,135600,159560900,68400,68400,68400,68400,25
|
|
20231027,135500,157850900,68400,68400,68400,68400,0
|
|
20231027,135400,157850900,68400,68400,68400,68400,7
|
|
20231027,135300,157372100,68400,68400,68400,68400,0
|
|
20231027,135200,157372100,68400,68400,68400,68400,0
|
|
20231027,135100,157372100,68400,68400,68400,68400,28
|
|
20231027,135000,155456900,68400,68400,68400,68400,5
|
|
20231027,134900,155114900,68400,68400,68400,68400,0
|
|
20231027,134800,155114900,68400,68400,68400,68400,0
|
|
20231027,134700,155114900,68400,68400,68400,68400,0
|
|
20231027,134600,155114900,68400,68400,68400,68400,27
|
|
20231027,134500,153268100,68300,68300,68300,68300,0
|
|
20231027,134400,153268100,68300,68300,68300,68300,0
|
|
20231027,134300,153268100,68300,68300,68300,68300,0
|
|
20231027,134200,153268100,68300,68300,68300,68300,0
|
|
20231027,134100,153268100,68300,68400,68400,68300,28
|
|
20231027,134000,151353100,68300,68300,68300,68300,0
|
|
20231027,133900,151353100,68300,68300,68300,68300,0
|
|
20231027,133800,151353100,68300,68300,68300,68300,0
|
|
20231027,133700,151353100,68300,68300,68300,68300,0
|
|
20231027,133600,151353100,68300,68300,68300,68300,0
|
|
20231027,133500,151353100,68300,68300,68300,68300,0
|
|
20231027,133400,151353100,68300,68300,68300,68300,0
|
|
20231027,133300,151353100,68300,68300,68300,68300,0
|
|
20231027,133200,151353100,68300,68300,68300,68300,0
|
|
20231027,133100,151353100,68300,68300,68300,68300,0
|
|
20231027,133000,151353100,68300,68400,68400,68300,214
|
|
20231027,132900,136725500,68400,68400,68400,68400,0
|
|
20231027,132800,136725500,68400,68400,68400,68400,0
|
|
20231027,132700,136725500,68400,68400,68400,68400,0
|
|
20231027,132600,136725500,68400,68400,68400,68400,0
|
|
20231027,132500,136725500,68400,68400,68400,68400,4
|
|
20231027,132400,136451900,68400,68400,68400,68400,0
|
|
20231027,132300,136451900,68400,68400,68400,68400,0
|
|
20231027,132200,136451900,68400,68400,68400,68400,1
|
|
20231027,132100,136383500,68400,68400,68400,68400,14
|
|
20231027,132000,135425900,68400,68400,68400,68400,1
|
|
20231027,131900,135357500,68400,68400,68400,68400,0
|
|
20231027,131800,135357500,68400,68400,68400,68400,0
|
|
20231027,131700,135357500,68400,68400,68400,68400,0
|
|
20231027,131600,135357500,68400,68400,68400,68400,11
|
|
20231027,131500,134605100,68400,68400,68400,68400,1
|
|
20231027,131400,134536700,68400,68400,68400,68400,9
|
|
20231027,131300,133921100,68400,68400,68400,68400,50
|
|
20231027,131200,130501100,68500,68500,68500,68500,13
|
|
20231027,131100,129610600,68500,68500,68500,68500,0
|
|
20231027,131000,129610600,68500,68500,68500,68500,0
|
|
20231027,130900,129610600,68500,68500,68500,68500,0
|
|
20231027,130800,129610600,68500,68500,68500,68500,15
|
|
20231027,130700,128583100,68500,68500,68500,68500,0
|
|
20231027,130600,128583100,68500,68500,68500,68500,0
|
|
20231027,130500,128583100,68500,68500,68500,68500,0
|
|
20231027,130400,128583100,68500,68500,68500,68500,0
|
|
20231027,130300,128583100,68500,68500,68500,68500,0
|
|
20231027,130200,128583100,68500,68500,68500,68500,12
|
|
20231027,130100,127761100,68500,68500,68500,68500,0
|
|
20231027,130000,127761100,68500,68500,68500,68500,0
|
|
20231027,125900,127761100,68500,68500,68500,68500,0
|
|
20231027,125800,127761100,68500,68500,68500,68500,0
|
|
20231027,125700,127761100,68500,68500,68500,68500,0
|
|
20231027,125600,127761100,68500,68500,68500,68500,10
|
|
20231027,125500,127076100,68500,68500,68500,68500,11
|
|
20231027,125400,126322600,68500,68500,68500,68500,0
|
|
20231027,125300,126322600,68500,68500,68500,68500,0
|
|
20231027,125200,126322600,68500,68500,68500,68500,0
|
|
20231027,125100,126322600,68500,68500,68500,68500,13
|
|
20231027,125000,125432100,68500,68500,68500,68500,56
|
|
20231027,124900,121596100,68600,68600,68600,68600,0
|
|
20231027,124800,121596100,68600,68600,68600,68600,0
|
|
20231027,124700,121596100,68600,68600,68600,68600,0
|
|
20231027,124600,121596100,68600,68600,68600,68600,0
|
|
20231027,124500,121596100,68600,68600,68600,68600,0
|
|
20231027,124400,121596100,68600,68600,68600,68600,0
|
|
20231027,124300,121596100,68600,68600,68600,68600,0
|
|
20231027,124200,121596100,68600,68600,68600,68600,0
|
|
20231027,124100,121596100,68600,68600,68600,68600,0
|
|
20231027,124000,121596100,68600,68600,68600,68600,0
|
|
20231027,123900,121596100,68600,68600,68600,68600,0
|
|
20231027,123800,121596100,68600,68600,68600,68600,0
|
|
20231027,123700,121596100,68600,68600,68600,68600,34
|
|
20231027,123600,119263700,68600,68700,68700,68600,29
|
|
20231027,123500,117271900,68600,68600,68600,68600,0
|
|
20231027,123400,117271900,68600,68600,68600,68600,0
|
|
20231027,123300,117271900,68600,68600,68600,68600,0
|
|
20231027,123200,117271900,68600,68600,68600,68600,6
|
|
20231027,123100,116860300,68600,68600,68600,68600,22
|
|
20231027,123000,115351100,68500,68500,68500,68500,0
|
|
20231027,122900,115351100,68500,68500,68500,68500,0
|
|
20231027,122800,115351100,68500,68500,68500,68500,0
|
|
20231027,122700,115351100,68500,68500,68500,68500,0
|
|
20231027,122600,115351100,68500,68500,68500,68500,0
|
|
20231027,122500,115351100,68500,68500,68500,68500,1
|
|
20231027,122400,115282600,68500,68500,68500,68500,0
|
|
20231027,122300,115282600,68500,68500,68500,68500,1
|
|
20231027,122200,115214100,68600,68600,68600,68600,0
|
|
20231027,122100,115214100,68600,68600,68600,68600,35
|
|
20231027,122000,112813100,68600,68600,68600,68600,0
|
|
20231027,121900,112813100,68600,68600,68600,68600,0
|
|
20231027,121800,112813100,68600,68600,68600,68600,36
|
|
20231027,121700,110343500,68700,68700,68700,68700,0
|
|
20231027,121600,110343500,68700,68700,68700,68700,0
|
|
20231027,121500,110343500,68700,68700,68700,68700,100
|
|
20231027,121400,103473500,68800,68800,68800,68800,0
|
|
20231027,121300,103473500,68800,68800,68800,68800,0
|
|
20231027,121200,103473500,68800,68800,68800,68800,0
|
|
20231027,121100,103473500,68800,68800,68800,68800,63
|
|
20231027,121000,99139100,68800,68800,68800,68800,50
|
|
20231027,120900,95699100,68700,68700,68700,68700,0
|
|
20231027,120800,95699100,68700,68700,68700,68700,0
|
|
20231027,120700,95699100,68700,68700,68700,68700,0
|
|
20231027,120600,95699100,68700,68700,68700,68700,0
|
|
20231027,120500,95699100,68700,68700,68700,68700,32
|
|
20231027,120400,93500700,68700,68700,68700,68700,0
|
|
20231027,120300,93500700,68700,68700,68700,68700,0
|
|
20231027,120200,93500700,68700,68700,68700,68700,0
|
|
20231027,120100,93500700,68700,68700,68700,68700,0
|
|
20231027,120000,93500700,68700,68700,68700,68700,29
|
|
20231027,115900,91508400,68600,68600,68600,68600,0
|
|
20231027,115800,91508400,68600,68600,68600,68600,36
|
|
20231027,115700,89038800,68500,68500,68500,68500,0
|
|
20231027,115600,89038800,68500,68500,68500,68500,0
|
|
20231027,115500,89038800,68500,68500,68500,68500,1
|
|
20231027,115400,88970300,68700,68700,68700,68700,0
|
|
20231027,115300,88970300,68700,68700,68700,68700,0
|
|
20231027,115200,88970300,68700,68700,68700,68700,0
|
|
20231027,115100,88970300,68700,68700,68700,68700,0
|
|
20231027,115000,88970300,68700,68700,68700,68700,0
|
|
20231027,114900,88970300,68700,68700,68700,68700,0
|
|
20231027,114800,88970300,68700,68700,68700,68700,0
|
|
20231027,114700,88970300,68700,68700,68700,68700,0
|
|
20231027,114600,88970300,68700,68700,68700,68700,0
|
|
20231027,114500,88970300,68700,68700,68700,68700,0
|
|
20231027,114400,88970300,68700,68700,68700,68700,0
|
|
20231027,114300,88970300,68700,68700,68700,68700,0
|
|
20231027,114200,88970300,68700,68700,68700,68700,0
|
|
20231027,114100,88970300,68700,68700,68700,68700,0
|
|
20231027,114000,88970300,68700,68700,68700,68700,0
|
|
20231027,113900,88970300,68700,68700,68700,68700,0
|
|
20231027,113800,88970300,68700,68700,68700,68700,0
|
|
20231027,113700,88970300,68700,68700,68700,68700,0
|
|
20231027,113600,88970300,68700,68700,68700,68700,0
|
|
20231027,113500,88970300,68700,68700,68700,68700,0
|
|
20231027,113400,88970300,68700,68700,68700,68700,0
|
|
20231027,113300,88970300,68700,68700,68700,68700,0
|
|
20231027,113200,88970300,68700,68700,68700,68700,0
|
|
20231027,113100,88970300,68700,68700,68700,68700,5
|
|
20231027,113000,88626800,68700,68700,68700,68700,0
|
|
20231027,112900,88626800,68700,68700,68700,68700,0
|
|
20231027,112800,88626800,68700,68700,68700,68700,0
|
|
20231027,112700,88626800,68700,68700,68700,68700,0
|
|
20231027,112600,88626800,68700,68700,68700,68700,0
|
|
20231027,112500,88626800,68700,68700,68700,68700,0
|
|
20231027,112400,88626800,68700,68700,68700,68700,0
|
|
20231027,112300,88626800,68700,68700,68700,68700,0
|
|
20231027,112200,88626800,68700,68700,68700,68700,0
|
|
20231027,112100,88626800,68700,68700,68700,68700,0
|
|
20231027,112000,88626800,68700,68700,68700,68700,0
|
|
20231027,111900,88626800,68700,68700,68700,68700,0
|
|
20231027,111800,88626800,68700,68700,68700,68700,0
|
|
20231027,111700,88626800,68700,68700,68700,68700,0
|
|
20231027,111600,88626800,68700,68700,68700,68700,1
|
|
20231027,111500,88558100,68700,68700,68700,68700,0
|
|
20231027,111400,88558100,68700,68700,68700,68700,0
|
|
20231027,111300,88558100,68700,68700,68700,68700,0
|
|
20231027,111200,88558100,68700,68700,68700,68700,0
|
|
20231027,111100,88558100,68700,68700,68700,68700,0
|
|
20231027,111000,88558100,68700,68700,68700,68700,0
|
|
20231027,110900,88558100,68700,68700,68700,68700,0
|
|
20231027,110800,88558100,68700,68700,68700,68700,0
|
|
20231027,110700,88558100,68700,68700,68700,68700,0
|
|
20231027,110600,88558100,68700,68700,68700,68700,17
|
|
20231027,110500,87390200,68700,68700,68700,68700,0
|
|
20231027,110400,87390200,68700,68700,68700,68700,0
|
|
20231027,110300,87390200,68700,68700,68700,68700,0
|
|
20231027,110200,87390200,68700,68700,68700,68700,0
|
|
20231027,110100,87390200,68700,68700,68700,68700,0
|
|
20231027,110000,87390200,68700,68700,68700,68700,1
|
|
20231027,105900,87321500,68700,68700,68700,68700,0
|
|
20231027,105800,87321500,68700,68700,68700,68700,0
|
|
20231027,105700,87321500,68700,68700,68700,68700,0
|
|
20231027,105600,87321500,68700,68500,68700,68500,186
|
|
20231027,105500,74575500,68500,68500,68500,68500,1
|
|
20231027,105400,74507000,68700,68700,68700,68700,0
|
|
20231027,105300,74507000,68700,68700,68700,68700,0
|
|
20231027,105200,74507000,68700,68700,68700,68700,0
|
|
20231027,105100,74507000,68700,68700,68700,68700,1
|
|
20231027,105000,74438300,68700,68700,68700,68700,0
|
|
20231027,104900,74438300,68700,68700,68700,68700,0
|
|
20231027,104800,74438300,68700,68700,68700,68700,0
|
|
20231027,104700,74438300,68700,68700,68700,68700,0
|
|
20231027,104600,74438300,68700,68700,68700,68700,0
|
|
20231027,104500,74438300,68700,68700,68700,68700,0
|
|
20231027,104400,74438300,68700,68700,68700,68700,0
|
|
20231027,104300,74438300,68700,68700,68700,68700,0
|
|
20231027,104200,74438300,68700,68700,68700,68700,1
|
|
20231027,104100,74369600,68600,68600,68600,68600,0
|
|
20231027,104000,74369600,68600,68600,68600,68600,0
|
|
20231027,103900,74369600,68600,68600,68600,68600,0
|
|
20231027,103800,74369600,68600,68600,68600,68600,16
|
|
20231027,103700,73272000,68600,68600,68600,68600,0
|
|
20231027,103600,73272000,68600,68600,68600,68600,0
|
|
20231027,103500,73272000,68600,68600,68600,68600,0
|
|
20231027,103400,73272000,68600,68600,68600,68600,0
|
|
20231027,103300,73272000,68600,68600,68600,68600,0
|
|
20231027,103200,73272000,68600,68600,68600,68600,0
|
|
20231027,103100,73272000,68600,68600,68600,68600,1
|
|
20231027,103000,73203400,68500,68500,68500,68500,0
|
|
20231027,102900,73203400,68500,68500,68500,68500,0
|
|
20231027,102800,73203400,68500,68500,68500,68500,0
|
|
20231027,102700,73203400,68500,68500,68500,68500,91
|
|
20231027,102600,66969900,68400,68400,68400,68400,4
|
|
20231027,102500,66696300,68500,68500,68500,68500,0
|
|
20231027,102400,66696300,68500,68500,68500,68500,0
|
|
20231027,102300,66696300,68500,68500,68500,68500,0
|
|
20231027,102200,66696300,68500,68500,68500,68500,1
|
|
20231027,102100,66627800,68500,68500,68500,68500,8
|
|
20231027,102000,66079800,68600,68600,68600,68600,0
|
|
20231027,101900,66079800,68600,68600,68600,68600,0
|
|
20231027,101800,66079800,68600,68600,68600,68600,0
|
|
20231027,101700,66079800,68600,68600,68600,68600,0
|
|
20231027,101600,66079800,68600,68600,68600,68600,1
|
|
20231027,101500,66011200,68600,68600,68600,68600,0
|
|
20231027,101400,66011200,68600,68600,68600,68600,0
|
|
20231027,101300,66011200,68600,68600,68600,68600,3
|
|
20231027,101200,65805400,68600,68600,68600,68600,0
|
|
20231027,101100,65805400,68600,68600,68600,68600,12
|
|
20231027,101000,64982200,68600,68600,68600,68600,1
|
|
20231027,100900,64913600,68500,68500,68500,68500,0
|
|
20231027,100800,64913600,68500,68500,68500,68500,78
|
|
20231027,100700,59570600,68500,68500,68500,68500,0
|
|
20231027,100600,59570600,68500,68500,68500,68500,5
|
|
20231027,100500,59228100,68400,68400,68400,68400,0
|
|
20231027,100400,59228100,68400,68400,68400,68400,0
|
|
20231027,100300,59228100,68400,68400,68400,68400,0
|
|
20231027,100200,59228100,68400,68400,68400,68400,20
|
|
20231027,100100,57860100,68300,68300,68300,68300,0
|
|
20231027,100000,57860100,68300,68400,68400,68300,2
|
|
20231027,095900,57723400,68400,68400,68400,68400,0
|
|
20231027,095800,57723400,68400,68400,68400,68400,2
|
|
20231027,095700,57586600,68400,68400,68400,68400,0
|
|
20231027,095600,57586600,68400,68400,68400,68400,10
|
|
20231027,095500,56902600,68400,68400,68400,68400,1
|
|
20231027,095400,56834200,68300,68300,68300,68300,21
|
|
20231027,095300,55399900,68400,68400,68400,68400,0
|
|
20231027,095200,55399900,68400,68400,68400,68400,0
|
|
20231027,095100,55399900,68400,68400,68400,68400,0
|
|
20231027,095000,55399900,68400,68400,68400,68400,0
|
|
20231027,094900,55399900,68400,68400,68400,68400,0
|
|
20231027,094800,55399900,68400,68400,68400,68400,1
|
|
20231027,094700,55331500,68400,68400,68400,68400,1
|
|
20231027,094600,55263100,68300,68300,68300,68300,0
|
|
20231027,094500,55263100,68300,68300,68300,68300,20
|
|
20231027,094400,53897100,68300,68300,68300,68300,12
|
|
20231027,094300,53077500,68400,68400,68400,68400,0
|
|
20231027,094200,53077500,68400,68400,68400,68400,0
|
|
20231027,094100,53077500,68400,68400,68400,68400,0
|
|
20231027,094000,53077500,68400,68400,68400,68400,0
|
|
20231027,093900,53077500,68400,68400,68400,68400,0
|
|
20231027,093800,53077500,68400,68300,68400,68300,127
|
|
20231027,093700,44401700,68400,68400,68400,68400,72
|
|
20231027,093600,39476900,68400,68500,68500,68400,32
|
|
20231027,093500,37288000,68500,68500,68500,68500,27
|
|
20231027,093400,35438500,68400,68400,68400,68400,0
|
|
20231027,093300,35438500,68400,68400,68400,68400,4
|
|
20231027,093200,35164900,68500,68500,68500,68500,8
|
|
20231027,093100,34616900,68500,68500,68500,68500,0
|
|
20231027,093000,34616900,68500,68400,68500,68400,105
|
|
20231027,092900,27434000,68600,68600,68600,68600,0
|
|
20231027,092800,27434000,68600,68600,68600,68600,0
|
|
20231027,092700,27434000,68600,68600,68600,68600,0
|
|
20231027,092600,27434000,68600,68600,68600,68600,0
|
|
20231027,092500,27434000,68600,68600,68600,68600,0
|
|
20231027,092400,27434000,68600,68600,68600,68600,0
|
|
20231027,092300,27434000,68600,68600,68600,68600,0
|
|
20231027,092200,27434000,68600,68600,68600,68600,0
|
|
20231027,092100,27434000,68600,68600,68600,68600,0
|
|
20231027,092000,27434000,68600,68600,68600,68600,0
|
|
20231027,091900,27434000,68600,68600,68600,68600,0
|
|
20231027,091800,27434000,68600,68600,68600,68600,0
|
|
20231027,091700,27434000,68600,68600,68600,68600,1
|
|
20231027,091600,27365400,68500,68500,68500,68500,0
|
|
20231027,091500,27365400,68500,68500,68500,68500,0
|
|
20231027,091400,27365400,68500,68500,68500,68500,3
|
|
20231027,091300,27159900,68500,68400,68500,68400,106
|
|
20231027,091200,19907200,68400,68400,68400,68400,7
|
|
20231027,091100,19428400,68300,68200,68300,68200,21
|
|
20231027,091000,17994200,68400,68400,68400,68400,0
|
|
20231027,090900,17994200,68400,68400,68400,68400,0
|
|
20231027,090800,17994200,68400,68400,68400,68400,0
|
|
20231027,090700,17994200,68400,68500,68500,68400,2
|
|
20231027,090600,17857300,68400,68400,68400,68400,0
|
|
20231027,090500,17857300,68400,68300,68400,68300,78
|
|
20231027,090400,12523700,68300,68300,68300,68300,20
|
|
20231027,090300,11157700,68300,68200,68300,68200,22
|
|
20231027,090200,9657200,68200,68400,68400,68200,77
|
|
20231027,090100,4396700,68600,68700,68700,68600,2
|
|
20231027,090000,4259400,68700,68700,68700,68700,62
|