574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183100,225620900,90500,90500,90500,90500,67
|
|
20231027,183000,225620900,90500,90500,90500,90500,0
|
|
20231027,182900,225620900,90500,90500,90500,90500,0
|
|
20231027,182800,225620900,90500,90500,90500,90500,0
|
|
20231027,182700,225620900,90500,90500,90500,90500,0
|
|
20231027,182600,225620900,90500,90500,90500,90500,0
|
|
20231027,182500,225620900,90500,90500,90500,90500,0
|
|
20231027,182400,225620900,90500,90500,90500,90500,0
|
|
20231027,182300,225620900,90500,90500,90500,90500,0
|
|
20231027,182200,225620900,90500,90500,90500,90500,0
|
|
20231027,182100,225620900,90500,90500,90500,90500,0
|
|
20231027,182000,225620900,90500,90500,90500,90500,0
|
|
20231027,181900,225620900,90500,90500,90500,90500,0
|
|
20231027,181800,225620900,90500,90500,90500,90500,0
|
|
20231027,181700,225620900,90500,90500,90500,90500,0
|
|
20231027,181600,225620900,90500,90500,90500,90500,0
|
|
20231027,181500,225620900,90500,90500,90500,90500,0
|
|
20231027,181400,225620900,90500,90500,90500,90500,0
|
|
20231027,181300,225620900,90500,90500,90500,90500,0
|
|
20231027,181200,225620900,90500,90500,90500,90500,0
|
|
20231027,181100,225620900,90500,90500,90500,90500,0
|
|
20231027,181000,225620900,90500,90500,90500,90500,0
|
|
20231027,180900,225620900,90500,90500,90500,90500,0
|
|
20231027,180800,225620900,90500,90500,90500,90500,0
|
|
20231027,180700,225620900,90500,90500,90500,90500,0
|
|
20231027,180600,225620900,90500,90500,90500,90500,0
|
|
20231027,180500,225620900,90500,90500,90500,90500,0
|
|
20231027,180400,225620900,90500,90500,90500,90500,0
|
|
20231027,180300,225620900,90500,90500,90500,90500,0
|
|
20231027,180200,225620900,90500,90500,90500,90500,0
|
|
20231027,180100,225620900,90500,90500,90500,90500,67
|
|
20231027,180000,225620900,90500,90500,90500,90500,0
|
|
20231027,175900,225620900,90500,90500,90500,90500,0
|
|
20231027,175800,225620900,90500,90500,90500,90500,0
|
|
20231027,175700,225620900,90500,90500,90500,90500,0
|
|
20231027,175600,225620900,90500,90500,90500,90500,0
|
|
20231027,175500,225620900,90500,90500,90500,90500,0
|
|
20231027,175400,225620900,90500,90500,90500,90500,0
|
|
20231027,175300,225620900,90500,90500,90500,90500,0
|
|
20231027,175200,225620900,90500,90500,90500,90500,0
|
|
20231027,175100,225620900,90500,90500,90500,90500,0
|
|
20231027,175000,225620900,90500,90500,90500,90500,0
|
|
20231027,174900,225620900,90500,90500,90500,90500,0
|
|
20231027,174800,225620900,90500,90500,90500,90500,0
|
|
20231027,174700,225620900,90500,90500,90500,90500,0
|
|
20231027,174600,225620900,90500,90500,90500,90500,0
|
|
20231027,174500,225620900,90500,90500,90500,90500,0
|
|
20231027,174400,225620900,90500,90500,90500,90500,0
|
|
20231027,174300,225620900,90500,90500,90500,90500,0
|
|
20231027,174200,225620900,90500,90500,90500,90500,0
|
|
20231027,174100,225620900,90500,90500,90500,90500,0
|
|
20231027,174000,225620900,90500,90500,90500,90500,0
|
|
20231027,173900,225620900,90500,90500,90500,90500,0
|
|
20231027,173800,225620900,90500,90500,90500,90500,0
|
|
20231027,173700,225620900,90500,90500,90500,90500,0
|
|
20231027,173600,225620900,90500,90500,90500,90500,0
|
|
20231027,173500,225620900,90500,90500,90500,90500,0
|
|
20231027,173400,225620900,90500,90500,90500,90500,0
|
|
20231027,173300,225620900,90500,90500,90500,90500,0
|
|
20231027,173200,225620900,90500,90500,90500,90500,0
|
|
20231027,173100,225620900,90500,90500,90500,90500,67
|
|
20231027,173000,225620900,90500,90500,90500,90500,0
|
|
20231027,172900,225620900,90500,90500,90500,90500,0
|
|
20231027,172800,225620900,90500,90500,90500,90500,0
|
|
20231027,172700,225620900,90500,90500,90500,90500,0
|
|
20231027,172600,225620900,90500,90500,90500,90500,0
|
|
20231027,172500,225620900,90500,90500,90500,90500,0
|
|
20231027,172400,225620900,90500,90500,90500,90500,0
|
|
20231027,172300,225620900,90500,90500,90500,90500,0
|
|
20231027,172200,225620900,90500,90500,90500,90500,0
|
|
20231027,172100,225620900,90500,90500,90500,90500,0
|
|
20231027,172000,225620900,90500,90500,90500,90500,0
|
|
20231027,171900,225620900,90500,90500,90500,90500,0
|
|
20231027,171800,225620900,90500,90500,90500,90500,0
|
|
20231027,171700,225620900,90500,90500,90500,90500,0
|
|
20231027,171600,225620900,90500,90500,90500,90500,0
|
|
20231027,171500,225620900,90500,90500,90500,90500,0
|
|
20231027,171400,225620900,90500,90500,90500,90500,0
|
|
20231027,171300,225620900,90500,90500,90500,90500,0
|
|
20231027,171200,225620900,90500,90500,90500,90500,0
|
|
20231027,171100,225620900,90500,90500,90500,90500,0
|
|
20231027,171000,225620900,90500,90500,90500,90500,0
|
|
20231027,170900,225620900,90500,90500,90500,90500,0
|
|
20231027,170800,225620900,90500,90500,90500,90500,0
|
|
20231027,170700,225620900,90500,90500,90500,90500,0
|
|
20231027,170600,225620900,90500,90500,90500,90500,0
|
|
20231027,170500,225620900,90500,90500,90500,90500,0
|
|
20231027,170400,225620900,90500,90500,90500,90500,0
|
|
20231027,170300,225620900,90500,90500,90500,90500,0
|
|
20231027,170200,225620900,90500,90500,90500,90500,0
|
|
20231027,170100,225620900,90500,90500,90500,90500,67
|
|
20231027,170000,225620900,90500,90500,90500,90500,0
|
|
20231027,165900,225620900,90500,90500,90500,90500,0
|
|
20231027,165800,225620900,90500,90500,90500,90500,0
|
|
20231027,165700,225620900,90500,90500,90500,90500,0
|
|
20231027,165600,225620900,90500,90500,90500,90500,0
|
|
20231027,165500,225620900,90500,90500,90500,90500,0
|
|
20231027,165400,225620900,90500,90500,90500,90500,0
|
|
20231027,165300,225620900,90500,90500,90500,90500,0
|
|
20231027,165200,225620900,90500,90500,90500,90500,0
|
|
20231027,165100,225620900,90500,90500,90500,90500,0
|
|
20231027,165000,225620900,90500,90500,90500,90500,0
|
|
20231027,164900,225620900,90500,90500,90500,90500,0
|
|
20231027,164800,225620900,90500,90500,90500,90500,0
|
|
20231027,164700,225620900,90500,90500,90500,90500,0
|
|
20231027,164600,225620900,90500,90500,90500,90500,0
|
|
20231027,164500,225620900,90500,90500,90500,90500,0
|
|
20231027,164400,225620900,90500,90500,90500,90500,0
|
|
20231027,164300,225620900,90500,90500,90500,90500,0
|
|
20231027,164200,225620900,90500,90500,90500,90500,0
|
|
20231027,164100,225620900,90500,90500,90500,90500,0
|
|
20231027,164000,225620900,90500,90500,90500,90500,0
|
|
20231027,163900,225620900,90500,90500,90500,90500,0
|
|
20231027,163800,225620900,90500,90500,90500,90500,0
|
|
20231027,163700,225620900,90500,90500,90500,90500,0
|
|
20231027,163600,225620900,90500,90500,90500,90500,0
|
|
20231027,163500,225620900,90500,90500,90500,90500,0
|
|
20231027,163400,225620900,90500,90500,90500,90500,0
|
|
20231027,163300,225620900,90500,90500,90500,90500,0
|
|
20231027,163200,225620900,90500,90500,90500,90500,0
|
|
20231027,163100,225620900,90500,90500,90500,90500,67
|
|
20231027,163000,225620900,90500,90500,90500,90500,0
|
|
20231027,162900,225620900,90500,90500,90500,90500,0
|
|
20231027,162800,225620900,90500,90500,90500,90500,0
|
|
20231027,162700,225620900,90500,90500,90500,90500,0
|
|
20231027,162600,225620900,90500,90500,90500,90500,0
|
|
20231027,162500,225620900,90500,90500,90500,90500,0
|
|
20231027,162400,225620900,90500,90500,90500,90500,0
|
|
20231027,162300,225620900,90500,90500,90500,90500,0
|
|
20231027,162200,225620900,90500,90500,90500,90500,0
|
|
20231027,162100,225620900,90500,90500,90500,90500,0
|
|
20231027,162000,225620900,90500,90500,90500,90500,0
|
|
20231027,161900,225620900,90500,90500,90500,90500,0
|
|
20231027,161800,225620900,90500,90500,90500,90500,0
|
|
20231027,161700,225620900,90500,90500,90500,90500,0
|
|
20231027,161600,225620900,90500,90500,90500,90500,0
|
|
20231027,161500,225620900,90500,90500,90500,90500,0
|
|
20231027,161400,225620900,90500,90500,90500,90500,0
|
|
20231027,161300,225620900,90500,90500,90500,90500,0
|
|
20231027,161200,225620900,90500,90500,90500,90500,0
|
|
20231027,161100,225620900,90500,90500,90500,90500,0
|
|
20231027,161000,225620900,90500,90500,90500,90500,0
|
|
20231027,160900,225620900,90500,90500,90500,90500,0
|
|
20231027,160800,225620900,90500,90500,90500,90500,0
|
|
20231027,160700,225620900,90500,90500,90500,90500,0
|
|
20231027,160600,225620900,90500,90500,90500,90500,0
|
|
20231027,160500,225620900,90500,90500,90500,90500,0
|
|
20231027,160400,225620900,90500,90500,90500,90500,0
|
|
20231027,160300,225620900,90500,90500,90500,90500,0
|
|
20231027,160200,225620900,90500,90500,90500,90500,0
|
|
20231027,160100,225620900,90500,90500,90500,90500,67
|
|
20231027,160000,225620900,90500,90500,90500,90500,0
|
|
20231027,155900,225620900,90500,90500,90500,90500,0
|
|
20231027,155800,225620900,90500,90500,90500,90500,0
|
|
20231027,155700,225620900,90500,90500,90500,90500,0
|
|
20231027,155600,225620900,90500,90500,90500,90500,0
|
|
20231027,155500,225620900,90500,90500,90500,90500,0
|
|
20231027,155400,225620900,90500,90500,90500,90500,0
|
|
20231027,155300,225620900,90500,90500,90500,90500,0
|
|
20231027,155200,225620900,90500,90500,90500,90500,0
|
|
20231027,155100,225620900,90500,90500,90500,90500,0
|
|
20231027,155000,225620900,90500,90500,90500,90500,0
|
|
20231027,154900,225620900,90500,90500,90500,90500,0
|
|
20231027,154800,225620900,90500,90500,90500,90500,0
|
|
20231027,154700,225620900,90500,90500,90500,90500,0
|
|
20231027,154600,225620900,90500,90500,90500,90500,0
|
|
20231027,154500,225620900,90500,90500,90500,90500,0
|
|
20231027,154400,225620900,90500,90500,90500,90500,0
|
|
20231027,154300,225620900,90500,90500,90500,90500,0
|
|
20231027,154200,225620900,90500,90500,90500,90500,0
|
|
20231027,154100,225620900,90500,90500,90500,90500,0
|
|
20231027,154000,225620900,90500,90500,90500,90500,0
|
|
20231027,153900,225620900,90500,90500,90500,90500,0
|
|
20231027,153800,225620900,90500,90500,90500,90500,0
|
|
20231027,153700,225620900,90500,90500,90500,90500,0
|
|
20231027,153600,225620900,90500,90500,90500,90500,0
|
|
20231027,153500,225620900,90500,90500,90500,90500,0
|
|
20231027,153400,225620900,90500,90500,90500,90500,0
|
|
20231027,153300,225620900,90500,90500,90500,90500,0
|
|
20231027,153200,225620900,90500,90500,90500,90500,0
|
|
20231027,153100,225620900,90500,90500,90500,90500,67
|
|
20231027,153000,225620900,90500,90500,90500,90500,67
|
|
20231027,152900,219557400,90500,90500,90500,90500,0
|
|
20231027,152800,219557400,90500,90500,90500,90500,0
|
|
20231027,152700,219557400,90500,90500,90500,90500,0
|
|
20231027,152600,219557400,90500,90500,90500,90500,0
|
|
20231027,152500,219557400,90500,90500,90500,90500,0
|
|
20231027,152400,219557400,90500,90500,90500,90500,0
|
|
20231027,152300,219557400,90500,90500,90500,90500,0
|
|
20231027,152200,219557400,90500,90500,90500,90500,0
|
|
20231027,152100,219557400,90500,90500,90500,90500,0
|
|
20231027,152000,219557400,90500,90500,90500,90500,0
|
|
20231027,151900,219557400,90500,90400,90500,90400,4
|
|
20231027,151800,219195700,90400,90400,90500,90400,12
|
|
20231027,151700,218110800,90400,90500,90600,90400,23
|
|
20231027,151600,216028900,90500,90800,90800,90500,37
|
|
20231027,151500,212673300,90900,91000,91000,90800,45
|
|
20231027,151400,208581500,90900,90900,91100,90900,67
|
|
20231027,151300,202481800,91200,91200,91200,91100,48
|
|
20231027,151200,198104900,91100,90400,91300,90400,162
|
|
20231027,151100,183380500,90300,90300,90300,90300,17
|
|
20231027,151000,181845400,90200,90300,90300,90200,22
|
|
20231027,150900,179859800,90200,90300,90300,90200,21
|
|
20231027,150800,177964500,90300,90300,90300,90300,24
|
|
20231027,150700,175797300,90300,90400,90400,90200,18
|
|
20231027,150600,174172200,90300,90400,90400,90100,19
|
|
20231027,150500,172456500,90300,90300,90400,90200,91
|
|
20231027,150400,164243700,90200,90100,90200,90100,30
|
|
20231027,150300,161539100,90100,90100,90200,90100,21
|
|
20231027,150200,159645300,90100,90200,90200,90100,3
|
|
20231027,150100,159374900,90200,90200,90200,90200,0
|
|
20231027,150000,159374900,90200,90200,90200,90200,0
|
|
20231027,145900,159374900,90200,90100,90200,90100,5
|
|
20231027,145800,158924200,90200,90200,90200,90200,10
|
|
20231027,145700,158022200,90100,90100,90200,90100,13
|
|
20231027,145600,156850000,90100,90100,90100,90100,0
|
|
20231027,145500,156850000,90100,90100,90100,90100,0
|
|
20231027,145400,156850000,90100,90200,90200,90100,4
|
|
20231027,145300,156489300,90300,90200,90300,90200,25
|
|
20231027,145200,154232800,90000,90000,90000,90000,0
|
|
20231027,145100,154232800,90000,90000,90000,90000,0
|
|
20231027,145000,154232800,90000,90000,90000,90000,0
|
|
20231027,144900,154232800,90000,90000,90000,90000,0
|
|
20231027,144800,154232800,90000,90100,90300,90000,32
|
|
20231027,144700,151348200,90000,90000,90000,90000,1
|
|
20231027,144600,151258200,90100,90100,90100,90100,0
|
|
20231027,144500,151258200,90100,90100,90100,90000,4
|
|
20231027,144400,150897900,90200,90100,90200,90100,9
|
|
20231027,144300,150086900,90200,90200,90200,90100,5
|
|
20231027,144200,149636200,90200,90100,90200,90100,5
|
|
20231027,144100,149185500,90100,90100,90100,90100,3
|
|
20231027,144000,148915200,90000,90100,90100,90000,5
|
|
20231027,143900,148464800,90000,90200,90200,90000,2
|
|
20231027,143800,148284600,90200,90100,90200,90100,11
|
|
20231027,143700,147292800,90000,90000,90000,90000,0
|
|
20231027,143600,147292800,90000,90100,90100,90000,13
|
|
20231027,143500,146121700,90000,90000,90000,90000,0
|
|
20231027,143400,146121700,90000,90100,90200,90000,23
|
|
20231027,143300,144050800,90200,90100,90200,90100,9
|
|
20231027,143200,143239800,90000,90000,90000,90000,0
|
|
20231027,143100,143239800,90000,90000,90000,90000,0
|
|
20231027,143000,143239800,90000,90000,90200,90000,4
|
|
20231027,142900,142879600,90200,90100,90200,90100,7
|
|
20231027,142800,142248800,90000,90000,90000,90000,2
|
|
20231027,142700,142068800,90000,90000,90000,90000,1
|
|
20231027,142600,141978800,90100,90000,90100,90000,2
|
|
20231027,142500,141798700,90000,90100,90100,90000,3
|
|
20231027,142400,141528600,90000,90000,90000,90000,1
|
|
20231027,142300,141438600,90100,90100,90100,90100,1
|
|
20231027,142200,141348500,90000,90000,90000,90000,6
|
|
20231027,142100,140808500,90100,90100,90100,90000,7
|
|
20231027,142000,140178000,90100,90000,90100,90000,15
|
|
20231027,141900,138827700,90000,90000,90000,90000,1
|
|
20231027,141800,138737700,90100,90100,90100,90100,1
|
|
20231027,141700,138647600,90000,90000,90000,90000,5
|
|
20231027,141600,138197600,90100,90100,90100,90100,1
|
|
20231027,141500,138107500,90000,90000,90000,90000,1
|
|
20231027,141400,138017500,90000,90100,90100,90000,4
|
|
20231027,141300,137657400,90000,90000,90000,90000,2
|
|
20231027,141200,137477400,90000,90000,90000,90000,1
|
|
20231027,141100,137387400,90000,90000,90100,90000,6
|
|
20231027,141000,136847300,90100,90100,90100,90100,0
|
|
20231027,140900,136847300,90100,90100,90100,90100,1
|
|
20231027,140800,136757200,90000,90000,90000,90000,4
|
|
20231027,140700,136397200,90100,90100,90100,90100,1
|
|
20231027,140600,136307100,90000,90000,90000,90000,0
|
|
20231027,140500,136307100,90000,90100,90100,90000,11
|
|
20231027,140400,135316100,90100,90100,90100,90100,2
|
|
20231027,140300,135135900,90200,90100,90200,90100,4
|
|
20231027,140200,134775400,90200,90200,90200,90200,1
|
|
20231027,140100,134685200,90100,90100,90100,90100,1
|
|
20231027,140000,134595100,90100,90100,90100,90100,0
|
|
20231027,135900,134595100,90100,90100,90100,90100,2
|
|
20231027,135800,134414900,90200,90200,90200,90200,1
|
|
20231027,135700,134324700,90200,90300,90300,90200,5
|
|
20231027,135600,133873600,90000,90000,90000,90000,1
|
|
20231027,135500,133783600,90300,90200,90300,90200,3
|
|
20231027,135400,133512800,90200,90000,90200,89900,26
|
|
20231027,135300,131170600,90100,90100,90100,90100,2
|
|
20231027,135200,130990400,90000,89900,90000,89900,4
|
|
20231027,135100,130630500,89800,89800,89800,89800,2
|
|
20231027,135000,130450900,89800,89800,89800,89800,4
|
|
20231027,134900,130091700,89900,89800,89900,89800,4
|
|
20231027,134800,129732300,89900,89900,89900,89900,1
|
|
20231027,134700,129642400,89800,90000,90000,89800,3
|
|
20231027,134600,129372600,90000,90100,90100,90000,6
|
|
20231027,134500,128832500,89800,89800,89800,89800,1
|
|
20231027,134400,128742700,90100,90100,90100,90100,1
|
|
20231027,134300,128652600,89900,90100,90100,89900,6
|
|
20231027,134200,128112600,90000,89800,90000,89800,2
|
|
20231027,134100,127932800,89800,89800,89800,89800,1
|
|
20231027,134000,127843000,89900,89900,89900,89900,2
|
|
20231027,133900,127663200,89800,90000,90000,89800,3
|
|
20231027,133800,127393600,89800,89800,89800,89800,1
|
|
20231027,133700,127303800,90000,90000,90000,90000,1
|
|
20231027,133600,127213800,89900,90000,90000,89900,3
|
|
20231027,133500,126944000,90000,90000,90000,90000,3
|
|
20231027,133400,126674000,90000,90000,90000,90000,3
|
|
20231027,133300,126404000,89900,89800,90000,89800,14
|
|
20231027,133200,125145100,89800,89800,89800,89800,3
|
|
20231027,133100,124875700,89800,89800,89800,89800,2
|
|
20231027,133000,124696100,89800,89900,89900,89800,7
|
|
20231027,132900,124067400,89800,89800,89800,89800,4
|
|
20231027,132800,123708200,89900,89900,89900,89900,1
|
|
20231027,132700,123618300,89900,89800,89900,89800,7
|
|
20231027,132600,122989200,89800,89800,89800,89800,5
|
|
20231027,132500,122540200,90000,89900,90000,89800,7
|
|
20231027,132400,121910900,89800,89900,89900,89800,5
|
|
20231027,132300,121461800,89800,89700,89800,89700,3
|
|
20231027,132200,121192500,89900,89900,89900,89900,2
|
|
20231027,132100,121012700,89900,89800,89900,89800,5
|
|
20231027,132000,120563300,89700,89800,89800,89700,6
|
|
20231027,131900,120024600,89800,89800,89900,89800,3
|
|
20231027,131800,119755100,89700,89800,89800,89700,8
|
|
20231027,131700,119037000,89900,89800,89900,89700,3
|
|
20231027,131600,118767600,89800,89800,89800,89800,2
|
|
20231027,131500,118588000,89700,89800,89800,89700,6
|
|
20231027,131400,118049600,89700,89800,89800,89700,2
|
|
20231027,131300,117870100,89700,89800,89800,89700,6
|
|
20231027,131200,117331600,89800,89800,89900,89800,5
|
|
20231027,131100,116882500,89800,89700,89800,89700,7
|
|
20231027,131000,116254200,89600,89700,89700,89600,3
|
|
20231027,130900,115985300,89700,89800,89800,89600,6
|
|
20231027,130800,115447200,89700,89700,89700,89700,5
|
|
20231027,130700,114998700,89700,89800,89800,89700,6
|
|
20231027,130600,114460300,89700,89700,89700,89700,7
|
|
20231027,130500,113832400,89700,89700,89700,89600,5
|
|
20231027,130400,113384100,89700,89600,89700,89500,15
|
|
20231027,130300,112039700,89600,89600,89600,89600,2
|
|
20231027,130200,111860500,89700,89600,89700,89600,6
|
|
20231027,130100,111322800,89600,89500,89600,89500,10
|
|
20231027,130000,110427300,89600,89700,89700,89600,2
|
|
20231027,125900,110248000,89600,89600,89600,89600,0
|
|
20231027,125800,110248000,89600,89700,89700,89600,5
|
|
20231027,125700,109799600,89700,89800,89800,89700,31
|
|
20231027,125600,107017000,89800,89800,89800,89800,1
|
|
20231027,125500,106927200,89900,90000,90000,89800,3
|
|
20231027,125400,106657500,89900,89900,89900,89900,0
|
|
20231027,125300,106657500,89900,89900,89900,89900,3
|
|
20231027,125200,106387800,89900,90000,90000,89900,101
|
|
20231027,125100,97298400,90000,90100,90100,90000,2
|
|
20231027,125000,97118300,90100,90000,90100,90000,20
|
|
20231027,124900,95316700,90000,90000,90000,90000,1
|
|
20231027,124800,95226700,90100,90000,90100,90000,2
|
|
20231027,124700,95046600,90000,90100,90100,90000,3
|
|
20231027,124600,94776500,90000,90000,90000,90000,1
|
|
20231027,124500,94686500,90100,90100,90100,90100,0
|
|
20231027,124400,94686500,90100,90000,90100,90000,9
|
|
20231027,124300,93876300,90000,90000,90000,90000,7
|
|
20231027,124200,93246300,90000,90100,90100,90000,2
|
|
20231027,124100,93066200,90000,90000,90000,90000,2
|
|
20231027,124000,92886200,90000,90000,90000,90000,1
|
|
20231027,123900,92796200,90100,90000,90100,90000,2
|
|
20231027,123800,92616100,90000,90000,90000,90000,3
|
|
20231027,123700,92346100,90100,90100,90100,90100,1
|
|
20231027,123600,92256000,90000,90000,90100,90000,3
|
|
20231027,123500,91985900,90000,90100,90100,90000,3
|
|
20231027,123400,91715800,90000,90000,90000,90000,1
|
|
20231027,123300,91625800,90000,90100,90100,90000,3
|
|
20231027,123200,91355700,90000,90100,90100,90000,2
|
|
20231027,123100,91175600,90000,90000,90000,90000,1
|
|
20231027,123000,91085600,90100,90000,90100,90000,8
|
|
20231027,122900,90365300,90000,90000,90000,90000,1
|
|
20231027,122800,90275300,90000,90000,90000,90000,0
|
|
20231027,122700,90275300,90000,90000,90000,90000,2
|
|
20231027,122600,90095300,90100,90100,90100,90100,0
|
|
20231027,122500,90095300,90100,90100,90100,90000,4
|
|
20231027,122400,89735100,90000,90000,90000,90000,2
|
|
20231027,122300,89555100,90000,90000,90000,90000,0
|
|
20231027,122200,89555100,90000,90000,90000,90000,2
|
|
20231027,122100,89375100,90000,90100,90100,90000,4
|
|
20231027,122000,89015000,90100,90100,90100,90100,2
|
|
20231027,121900,88834800,90100,90000,90100,90000,4
|
|
20231027,121800,88474600,90000,90000,90000,90000,1
|
|
20231027,121700,88384600,90100,90100,90100,90100,0
|
|
20231027,121600,88384600,90100,90000,90100,90000,11
|
|
20231027,121500,87393700,90000,90000,90000,90000,1
|
|
20231027,121400,87303700,90000,90100,90100,90000,6
|
|
20231027,121300,86763200,90100,90100,90100,90100,22
|
|
20231027,121200,84781000,90200,90200,90200,90200,1
|
|
20231027,121100,84690800,90200,90200,90200,90200,1
|
|
20231027,121000,84600600,90100,90100,90100,90100,4
|
|
20231027,120900,84240200,90100,90200,90200,90100,2
|
|
20231027,120800,84059900,90200,90200,90200,90200,3
|
|
20231027,120700,83789300,90100,90200,90200,90100,3
|
|
20231027,120600,83518800,90100,90100,90100,90100,1
|
|
20231027,120500,83428700,90200,90100,90200,90100,3
|
|
20231027,120400,83158300,90100,90100,90200,90100,3
|
|
20231027,120300,82887900,90200,90200,90200,90200,2
|
|
20231027,120200,82707500,90200,90200,90200,90200,1
|
|
20231027,120100,82617300,90300,90300,90300,90300,0
|
|
20231027,120000,82617300,90300,90300,90300,90300,3
|
|
20231027,115900,82346400,90400,90400,90400,90400,1
|
|
20231027,115800,82256000,90300,90300,90300,90300,1
|
|
20231027,115700,82165700,90300,90200,90300,90100,17
|
|
20231027,115600,80632400,90200,90200,90200,90200,0
|
|
20231027,115500,80632400,90200,90200,90200,90200,1
|
|
20231027,115400,80542200,90300,90300,90300,90300,0
|
|
20231027,115300,80542200,90300,90200,90300,90200,8
|
|
20231027,115200,79820300,90300,90300,90300,90300,0
|
|
20231027,115100,79820300,90300,90200,90300,90200,3
|
|
20231027,115000,79549600,90400,90300,90400,90300,5
|
|
20231027,114900,79097900,90400,90400,90400,90400,1
|
|
20231027,114800,79007500,90400,90300,90400,90200,5
|
|
20231027,114700,78556000,90500,90500,90500,90500,0
|
|
20231027,114600,78556000,90500,90500,90500,90500,0
|
|
20231027,114500,78556000,90500,90500,90500,90500,0
|
|
20231027,114400,78556000,90500,90500,90500,90500,1
|
|
20231027,114300,78465500,90300,90300,90300,90300,2
|
|
20231027,114200,78284900,90400,90200,90400,90200,3
|
|
20231027,114100,78013900,90400,90400,90400,90400,0
|
|
20231027,114000,78013900,90400,90400,90400,90400,1
|
|
20231027,113900,77923500,90400,90400,90400,90400,5
|
|
20231027,113800,77471500,90400,90400,90400,90400,0
|
|
20231027,113700,77471500,90400,90400,90400,90400,0
|
|
20231027,113600,77471500,90400,90400,90500,90400,5
|
|
20231027,113500,77019400,90500,90500,90500,90400,4
|
|
20231027,113400,76657500,90500,90500,90500,90500,2
|
|
20231027,113300,76476500,90400,90400,90400,90400,2
|
|
20231027,113200,76295700,90600,90600,90600,90600,2
|
|
20231027,113100,76114500,90400,90400,90400,90400,0
|
|
20231027,113000,76114500,90400,90400,90400,90400,2
|
|
20231027,112900,75933700,90200,90200,90200,90200,1
|
|
20231027,112800,75843500,90400,90400,90400,90300,5
|
|
20231027,112700,75391800,90300,90300,90300,90300,1
|
|
20231027,112600,75301500,90300,90400,90400,90300,3
|
|
20231027,112500,75030400,90300,90300,90300,90300,1
|
|
20231027,112400,74940100,90300,90300,90300,90300,1
|
|
20231027,112300,74849800,90700,90400,90700,90400,2
|
|
20231027,112200,74668700,90800,90800,90800,90800,0
|
|
20231027,112100,74668700,90800,90800,90800,90800,2
|
|
20231027,112000,74487100,90400,90400,90400,90400,1
|
|
20231027,111900,74396700,90900,90700,90900,90700,5
|
|
20231027,111800,73942800,90400,90400,90400,90400,3
|
|
20231027,111700,73671600,90400,90900,90900,90400,3
|
|
20231027,111600,73399900,90700,90700,90700,90700,0
|
|
20231027,111500,73399900,90700,90700,90700,90700,2
|
|
20231027,111400,73218500,90300,90700,90700,90300,3
|
|
20231027,111300,72946800,90800,90800,90800,90800,1
|
|
20231027,111200,72856000,90500,90500,90900,90500,3
|
|
20231027,111100,72584100,90500,90500,90500,90300,6
|
|
20231027,111000,72041700,90600,90600,90600,90600,4
|
|
20231027,110900,71679300,90600,90600,90600,90600,0
|
|
20231027,110800,71679300,90600,90600,90600,90600,2
|
|
20231027,110700,71498100,90800,90800,90800,90800,2
|
|
20231027,110600,71316500,90600,90600,90600,90600,0
|
|
20231027,110500,71316500,90600,90600,90600,90600,1
|
|
20231027,110400,71225900,90800,90800,90800,90800,0
|
|
20231027,110300,71225900,90800,90800,90800,90800,2
|
|
20231027,110200,71044300,90700,90700,90700,90700,0
|
|
20231027,110100,71044300,90700,90700,90700,90700,0
|
|
20231027,110000,71044300,90700,90500,90700,90500,4
|
|
20231027,105900,70682100,90300,90300,90300,90300,1
|
|
20231027,105800,70591800,90600,90600,90600,90600,2
|
|
20231027,105700,70410600,90400,90400,90400,90400,0
|
|
20231027,105600,70410600,90400,90400,90400,90400,1
|
|
20231027,105500,70320200,90700,90400,90700,90400,4
|
|
20231027,105400,69957700,90900,90400,90900,90400,6
|
|
20231027,105300,69413200,90200,90200,90200,90200,2
|
|
20231027,105200,69232800,90300,90300,90300,90300,0
|
|
20231027,105100,69232800,90300,90400,90400,90300,8
|
|
20231027,105000,68509800,90200,90200,90200,90200,1
|
|
20231027,104900,68419600,90400,90300,90400,90300,8
|
|
20231027,104800,67697100,90200,90200,90200,90200,0
|
|
20231027,104700,67697100,90200,90200,90200,90200,0
|
|
20231027,104600,67697100,90200,90200,90200,90200,3
|
|
20231027,104500,67426500,90600,90600,90600,90600,0
|
|
20231027,104400,67426500,90600,90300,90600,90300,2
|
|
20231027,104300,67245600,90400,90400,90400,90400,3
|
|
20231027,104200,66974400,90900,90500,90900,90500,2
|
|
20231027,104100,66793000,90300,90100,90300,90100,27
|
|
20231027,104000,64355100,90100,90400,90400,90100,5
|
|
20231027,103900,63904200,90400,90400,90400,90400,0
|
|
20231027,103800,63904200,90400,90400,90400,90400,0
|
|
20231027,103700,63904200,90400,90400,90400,90400,1
|
|
20231027,103600,63813800,90400,90400,90400,90400,0
|
|
20231027,103500,63813800,90400,90200,90400,90100,6
|
|
20231027,103400,63272500,90200,90200,90200,90200,1
|
|
20231027,103300,63182300,90100,90100,90100,90100,0
|
|
20231027,103200,63182300,90100,90100,90100,90100,1
|
|
20231027,103100,63092200,90400,90300,90400,90300,11
|
|
20231027,103000,62098800,90100,90100,90100,90100,6
|
|
20231027,102900,61558200,90200,90300,90300,90200,2
|
|
20231027,102800,61377700,90000,90100,90100,90000,11
|
|
20231027,102700,60387000,90000,90100,90100,90000,3
|
|
20231027,102600,60116900,90200,90100,90200,90100,5
|
|
20231027,102500,59666000,90200,90200,90200,90200,0
|
|
20231027,102400,59666000,90200,90200,90200,90200,2
|
|
20231027,102300,59485600,90300,90300,90300,90300,2
|
|
20231027,102200,59305000,90300,90300,90300,90300,0
|
|
20231027,102100,59305000,90300,89900,90800,89900,92
|
|
20231027,102000,51016600,89800,89600,89800,89600,8
|
|
20231027,101900,50298600,89700,89700,89700,89700,0
|
|
20231027,101800,50298600,89700,89700,89700,89700,0
|
|
20231027,101700,50298600,89700,89700,90000,89700,6
|
|
20231027,101600,49760100,89900,89900,89900,89900,0
|
|
20231027,101500,49760100,89900,89600,89900,89600,23
|
|
20231027,101400,47697400,89600,89600,89600,89600,0
|
|
20231027,101300,47697400,89600,89600,89600,89600,1
|
|
20231027,101200,47607800,89500,89500,89600,89500,4
|
|
20231027,101100,47249700,89500,89500,89500,89500,0
|
|
20231027,101000,47249700,89500,89500,89500,89500,1
|
|
20231027,100900,47160200,89600,89600,89600,89600,14
|
|
20231027,100800,45905800,89600,89600,89600,89600,2
|
|
20231027,100700,45726600,89500,89500,89500,89500,1
|
|
20231027,100600,45637100,89500,89500,89500,89500,2
|
|
20231027,100500,45458100,89500,89500,89500,89500,0
|
|
20231027,100400,45458100,89500,89700,89700,89500,5
|
|
20231027,100300,45010200,89700,89600,89700,89600,18
|
|
20231027,100200,43396400,89600,89600,89600,89600,1
|
|
20231027,100100,43306800,89500,89500,89500,89500,2
|
|
20231027,100000,43127800,89600,89600,89600,89600,10
|
|
20231027,095900,42231800,89600,89600,89600,89600,1
|
|
20231027,095800,42142200,89600,89500,89600,89500,2
|
|
20231027,095700,41963100,89600,89600,89600,89500,6
|
|
20231027,095600,41425700,89600,89600,89600,89600,0
|
|
20231027,095500,41425700,89600,89600,89600,89600,3
|
|
20231027,095400,41156900,89600,89600,89600,89600,12
|
|
20231027,095300,40081700,89600,89600,89600,89600,15
|
|
20231027,095200,38737700,89600,89600,89600,89600,4
|
|
20231027,095100,38379300,89600,89600,89600,89600,2
|
|
20231027,095000,38200100,89800,89800,89800,89800,0
|
|
20231027,094900,38200100,89800,89700,89800,89700,2
|
|
20231027,094800,38020600,89700,89700,89700,89700,1
|
|
20231027,094700,37930900,90000,89700,90000,89700,11
|
|
20231027,094600,36942500,89900,89700,89900,89600,21
|
|
20231027,094500,35058500,89700,89700,89700,89700,1
|
|
20231027,094400,34968800,89700,89600,89700,89600,4
|
|
20231027,094300,34610200,89600,89600,89600,89600,1
|
|
20231027,094200,34520600,89600,89600,89600,89600,1
|
|
20231027,094100,34431000,89700,89700,89800,89700,4
|
|
20231027,094000,34072000,89600,89600,89600,89600,14
|
|
20231027,093900,32817600,89500,89500,89500,89500,0
|
|
20231027,093800,32817600,89500,89500,89500,89500,2
|
|
20231027,093700,32638600,89600,89500,89600,89500,8
|
|
20231027,093600,31921900,89500,89500,89500,89500,1
|
|
20231027,093500,31832400,89600,89600,89600,89600,1
|
|
20231027,093400,31742800,89700,89600,89700,89600,3
|
|
20231027,093300,31473900,89600,89800,89800,89600,5
|
|
20231027,093200,31025500,89800,89900,89900,89800,8
|
|
20231027,093100,30307000,89900,89900,89900,89900,1
|
|
20231027,093000,30217100,89900,90000,90000,89800,75
|
|
20231027,092900,23469100,90100,90100,90100,90100,1
|
|
20231027,092800,23379000,90000,90000,90000,90000,1
|
|
20231027,092700,23289000,90000,90000,90000,90000,2
|
|
20231027,092600,23109000,90100,90100,90100,90100,1
|
|
20231027,092500,23018900,90100,90000,90100,90000,2
|
|
20231027,092400,22838800,90100,90100,90100,90100,3
|
|
20231027,092300,22568500,90100,90200,90200,90100,2
|
|
20231027,092200,22388200,90100,90100,90100,90000,9
|
|
20231027,092100,21577400,90000,90000,90000,90000,2
|
|
20231027,092000,21397400,90100,90100,90100,90100,5
|
|
20231027,091900,20946900,90000,90000,90000,90000,2
|
|
20231027,091800,20766900,90100,90100,90100,90100,11
|
|
20231027,091700,19775800,90300,90300,90300,90300,1
|
|
20231027,091600,19685500,90300,90300,90300,90300,14
|
|
20231027,091500,18421300,90500,90500,90500,90500,0
|
|
20231027,091400,18421300,90500,90600,90600,90500,3
|
|
20231027,091300,18149700,90600,90900,90900,90600,4
|
|
20231027,091200,17787000,90600,90900,91100,90600,10
|
|
20231027,091100,16877700,90800,90500,90800,90500,7
|
|
20231027,091000,16242400,91200,91200,91200,91200,1
|
|
20231027,090900,16151200,91200,91200,91200,91200,0
|
|
20231027,090800,16151200,91200,91200,91200,91200,28
|
|
20231027,090700,13597600,91000,90600,91000,90600,38
|
|
20231027,090600,10150700,90500,90500,90500,90500,0
|
|
20231027,090500,10150700,90500,90400,90500,90400,6
|
|
20231027,090400,9608000,90400,90400,90400,90400,1
|
|
20231027,090300,9517600,90400,90300,90400,90300,14
|
|
20231027,090200,8253200,90400,90400,90400,90400,0
|
|
20231027,090100,8253200,90400,90400,90400,90400,1
|
|
20231027,090000,8162800,90500,90700,90700,90500,90
|