583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,183900,3140975700,55400,55400,55400,55400,0
|
|
20231027,183800,3140975700,55400,55400,55400,55400,0
|
|
20231027,183700,3140975700,55400,55400,55400,55400,0
|
|
20231027,183600,3140975700,55400,55400,55400,55400,0
|
|
20231027,183500,3140975700,55400,55400,55400,55400,0
|
|
20231027,183400,3140975700,55400,55400,55400,55400,0
|
|
20231027,183300,3140975700,55400,55400,55400,55400,0
|
|
20231027,183200,3140975700,55400,55400,55400,55400,0
|
|
20231027,183100,3140975700,55400,55400,55400,55400,0
|
|
20231027,183000,3140975700,55400,55400,55400,55400,0
|
|
20231027,182900,3140975700,55400,55400,55400,55400,0
|
|
20231027,182800,3140975700,55400,55400,55400,55400,0
|
|
20231027,182700,3140975700,55400,55400,55400,55400,0
|
|
20231027,182600,3140975700,55400,55400,55400,55400,0
|
|
20231027,182500,3140975700,55400,55400,55400,55400,0
|
|
20231027,182400,3140975700,55400,55400,55400,55400,0
|
|
20231027,182300,3140975700,55400,55400,55400,55400,0
|
|
20231027,182200,3140975700,55400,55400,55400,55400,0
|
|
20231027,182100,3140975700,55400,55400,55400,55400,0
|
|
20231027,182000,3140975700,55400,55400,55400,55400,0
|
|
20231027,181900,3140975700,55400,55400,55400,55400,0
|
|
20231027,181800,3140975700,55400,55400,55400,55400,0
|
|
20231027,181700,3140975700,55400,55400,55400,55400,0
|
|
20231027,181600,3140975700,55400,55400,55400,55400,0
|
|
20231027,181500,3140975700,55400,55400,55400,55400,0
|
|
20231027,181400,3140975700,55400,55400,55400,55400,0
|
|
20231027,181300,3140975700,55400,55400,55400,55400,0
|
|
20231027,181200,3140975700,55400,55400,55400,55400,0
|
|
20231027,181100,3140975700,55400,55400,55400,55400,0
|
|
20231027,181000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,180900,3140975700,55400,55400,55400,55400,0
|
|
20231027,180800,3140975700,55400,55400,55400,55400,0
|
|
20231027,180700,3140975700,55400,55400,55400,55400,0
|
|
20231027,180600,3140975700,55400,55400,55400,55400,0
|
|
20231027,180500,3140975700,55400,55400,55400,55400,0
|
|
20231027,180400,3140975700,55400,55400,55400,55400,0
|
|
20231027,180300,3140975700,55400,55400,55400,55400,0
|
|
20231027,180200,3140975700,55400,55400,55400,55400,0
|
|
20231027,180100,3140975700,55400,55400,55400,55400,0
|
|
20231027,180000,3140975700,55400,55400,55400,55400,0
|
|
20231027,175900,3140975700,55400,55400,55400,55400,0
|
|
20231027,175800,3140975700,55400,55400,55400,55400,0
|
|
20231027,175700,3140975700,55400,55400,55400,55400,0
|
|
20231027,175600,3140975700,55400,55400,55400,55400,0
|
|
20231027,175500,3140975700,55400,55400,55400,55400,0
|
|
20231027,175400,3140975700,55400,55400,55400,55400,0
|
|
20231027,175300,3140975700,55400,55400,55400,55400,0
|
|
20231027,175200,3140975700,55400,55400,55400,55400,0
|
|
20231027,175100,3140975700,55400,55400,55400,55400,0
|
|
20231027,175000,3140975700,55400,55400,55400,55400,0
|
|
20231027,174900,3140975700,55400,55400,55400,55400,0
|
|
20231027,174800,3140975700,55400,55400,55400,55400,0
|
|
20231027,174700,3140975700,55400,55400,55400,55400,0
|
|
20231027,174600,3140975700,55400,55400,55400,55400,0
|
|
20231027,174500,3140975700,55400,55400,55400,55400,0
|
|
20231027,174400,3140975700,55400,55400,55400,55400,0
|
|
20231027,174300,3140975700,55400,55400,55400,55400,0
|
|
20231027,174200,3140975700,55400,55400,55400,55400,0
|
|
20231027,174100,3140975700,55400,55400,55400,55400,0
|
|
20231027,174000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,173900,3140975700,55400,55400,55400,55400,0
|
|
20231027,173800,3140975700,55400,55400,55400,55400,0
|
|
20231027,173700,3140975700,55400,55400,55400,55400,0
|
|
20231027,173600,3140975700,55400,55400,55400,55400,0
|
|
20231027,173500,3140975700,55400,55400,55400,55400,0
|
|
20231027,173400,3140975700,55400,55400,55400,55400,0
|
|
20231027,173300,3140975700,55400,55400,55400,55400,0
|
|
20231027,173200,3140975700,55400,55400,55400,55400,0
|
|
20231027,173100,3140975700,55400,55400,55400,55400,0
|
|
20231027,173000,3140975700,55400,55400,55400,55400,0
|
|
20231027,172900,3140975700,55400,55400,55400,55400,0
|
|
20231027,172800,3140975700,55400,55400,55400,55400,0
|
|
20231027,172700,3140975700,55400,55400,55400,55400,0
|
|
20231027,172600,3140975700,55400,55400,55400,55400,0
|
|
20231027,172500,3140975700,55400,55400,55400,55400,0
|
|
20231027,172400,3140975700,55400,55400,55400,55400,0
|
|
20231027,172300,3140975700,55400,55400,55400,55400,0
|
|
20231027,172200,3140975700,55400,55400,55400,55400,0
|
|
20231027,172100,3140975700,55400,55400,55400,55400,0
|
|
20231027,172000,3140975700,55400,55400,55400,55400,0
|
|
20231027,171900,3140975700,55400,55400,55400,55400,0
|
|
20231027,171800,3140975700,55400,55400,55400,55400,0
|
|
20231027,171700,3140975700,55400,55400,55400,55400,0
|
|
20231027,171600,3140975700,55400,55400,55400,55400,0
|
|
20231027,171500,3140975700,55400,55400,55400,55400,0
|
|
20231027,171400,3140975700,55400,55400,55400,55400,0
|
|
20231027,171300,3140975700,55400,55400,55400,55400,0
|
|
20231027,171200,3140975700,55400,55400,55400,55400,0
|
|
20231027,171100,3140975700,55400,55400,55400,55400,0
|
|
20231027,171000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,170900,3140975700,55400,55400,55400,55400,0
|
|
20231027,170800,3140975700,55400,55400,55400,55400,0
|
|
20231027,170700,3140975700,55400,55400,55400,55400,0
|
|
20231027,170600,3140975700,55400,55400,55400,55400,0
|
|
20231027,170500,3140975700,55400,55400,55400,55400,0
|
|
20231027,170400,3140975700,55400,55400,55400,55400,0
|
|
20231027,170300,3140975700,55400,55400,55400,55400,0
|
|
20231027,170200,3140975700,55400,55400,55400,55400,0
|
|
20231027,170100,3140975700,55400,55400,55400,55400,0
|
|
20231027,170000,3140975700,55400,55400,55400,55400,0
|
|
20231027,165900,3140975700,55400,55400,55400,55400,0
|
|
20231027,165800,3140975700,55400,55400,55400,55400,0
|
|
20231027,165700,3140975700,55400,55400,55400,55400,0
|
|
20231027,165600,3140975700,55400,55400,55400,55400,0
|
|
20231027,165500,3140975700,55400,55400,55400,55400,0
|
|
20231027,165400,3140975700,55400,55400,55400,55400,0
|
|
20231027,165300,3140975700,55400,55400,55400,55400,0
|
|
20231027,165200,3140975700,55400,55400,55400,55400,0
|
|
20231027,165100,3140975700,55400,55400,55400,55400,0
|
|
20231027,165000,3140975700,55400,55400,55400,55400,0
|
|
20231027,164900,3140975700,55400,55400,55400,55400,0
|
|
20231027,164800,3140975700,55400,55400,55400,55400,0
|
|
20231027,164700,3140975700,55400,55400,55400,55400,0
|
|
20231027,164600,3140975700,55400,55400,55400,55400,0
|
|
20231027,164500,3140975700,55400,55400,55400,55400,0
|
|
20231027,164400,3140975700,55400,55400,55400,55400,0
|
|
20231027,164300,3140975700,55400,55400,55400,55400,0
|
|
20231027,164200,3140975700,55400,55400,55400,55400,0
|
|
20231027,164100,3140975700,55400,55400,55400,55400,0
|
|
20231027,164000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,163900,3140975700,55400,55400,55400,55400,0
|
|
20231027,163800,3140975700,55400,55400,55400,55400,0
|
|
20231027,163700,3140975700,55400,55400,55400,55400,0
|
|
20231027,163600,3140975700,55400,55400,55400,55400,0
|
|
20231027,163500,3140975700,55400,55400,55400,55400,0
|
|
20231027,163400,3140975700,55400,55400,55400,55400,0
|
|
20231027,163300,3140975700,55400,55400,55400,55400,0
|
|
20231027,163200,3140975700,55400,55400,55400,55400,0
|
|
20231027,163100,3140975700,55400,55400,55400,55400,0
|
|
20231027,163000,3140975700,55400,55400,55400,55400,0
|
|
20231027,162900,3140975700,55400,55400,55400,55400,0
|
|
20231027,162800,3140975700,55400,55400,55400,55400,0
|
|
20231027,162700,3140975700,55400,55400,55400,55400,0
|
|
20231027,162600,3140975700,55400,55400,55400,55400,0
|
|
20231027,162500,3140975700,55400,55400,55400,55400,0
|
|
20231027,162400,3140975700,55400,55400,55400,55400,0
|
|
20231027,162300,3140975700,55400,55400,55400,55400,0
|
|
20231027,162200,3140975700,55400,55400,55400,55400,0
|
|
20231027,162100,3140975700,55400,55400,55400,55400,0
|
|
20231027,162000,3140975700,55400,55400,55400,55400,0
|
|
20231027,161900,3140975700,55400,55400,55400,55400,0
|
|
20231027,161800,3140975700,55400,55400,55400,55400,0
|
|
20231027,161700,3140975700,55400,55400,55400,55400,0
|
|
20231027,161600,3140975700,55400,55400,55400,55400,0
|
|
20231027,161500,3140975700,55400,55400,55400,55400,0
|
|
20231027,161400,3140975700,55400,55400,55400,55400,0
|
|
20231027,161300,3140975700,55400,55400,55400,55400,0
|
|
20231027,161200,3140975700,55400,55400,55400,55400,0
|
|
20231027,161100,3140975700,55400,55400,55400,55400,0
|
|
20231027,161000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,160900,3140975700,55400,55400,55400,55400,0
|
|
20231027,160800,3140975700,55400,55400,55400,55400,0
|
|
20231027,160700,3140975700,55400,55400,55400,55400,0
|
|
20231027,160600,3140975700,55400,55400,55400,55400,0
|
|
20231027,160500,3140975700,55400,55400,55400,55400,0
|
|
20231027,160400,3140975700,55400,55400,55400,55400,0
|
|
20231027,160300,3140975700,55400,55400,55400,55400,0
|
|
20231027,160200,3140975700,55400,55400,55400,55400,0
|
|
20231027,160100,3140975700,55400,55400,55400,55400,0
|
|
20231027,160000,3140975700,55400,55400,55400,55400,0
|
|
20231027,155900,3140975700,55400,55400,55400,55400,0
|
|
20231027,155800,3140975700,55400,55400,55400,55400,0
|
|
20231027,155700,3140975700,55400,55400,55400,55400,0
|
|
20231027,155600,3140975700,55400,55400,55400,55400,0
|
|
20231027,155500,3140975700,55400,55400,55400,55400,0
|
|
20231027,155400,3140975700,55400,55400,55400,55400,0
|
|
20231027,155300,3140975700,55400,55400,55400,55400,0
|
|
20231027,155200,3140975700,55400,55400,55400,55400,0
|
|
20231027,155100,3140975700,55400,55400,55400,55400,0
|
|
20231027,155000,3140975700,55400,55400,55400,55400,0
|
|
20231027,154900,3140975700,55400,55400,55400,55400,0
|
|
20231027,154800,3140975700,55400,55400,55400,55400,0
|
|
20231027,154700,3140975700,55400,55400,55400,55400,0
|
|
20231027,154600,3140975700,55400,55400,55400,55400,0
|
|
20231027,154500,3140975700,55400,55400,55400,55400,0
|
|
20231027,154400,3140975700,55400,55400,55400,55400,0
|
|
20231027,154300,3140975700,55400,55400,55400,55400,0
|
|
20231027,154200,3140975700,55400,55400,55400,55400,0
|
|
20231027,154100,3140975700,55400,55400,55400,55400,0
|
|
20231027,154000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,153900,3140975700,55400,55400,55400,55400,0
|
|
20231027,153800,3140975700,55400,55400,55400,55400,0
|
|
20231027,153700,3140975700,55400,55400,55400,55400,0
|
|
20231027,153600,3140975700,55400,55400,55400,55400,0
|
|
20231027,153500,3140975700,55400,55400,55400,55400,0
|
|
20231027,153400,3140975700,55400,55400,55400,55400,0
|
|
20231027,153300,3140975700,55400,55400,55400,55400,0
|
|
20231027,153200,3140975700,55400,55400,55400,55400,0
|
|
20231027,153100,3140975700,55400,55400,55400,55400,0
|
|
20231027,153000,3140975700,55400,55400,55400,55400,4316
|
|
20231027,152900,2901869300,55600,55600,55600,55600,0
|
|
20231027,152800,2901869300,55600,55600,55600,55600,0
|
|
20231027,152700,2901869300,55600,55600,55600,55600,0
|
|
20231027,152600,2901869300,55600,55600,55600,55600,0
|
|
20231027,152500,2901869300,55600,55600,55600,55600,0
|
|
20231027,152400,2901869300,55600,55600,55600,55600,0
|
|
20231027,152300,2901869300,55600,55600,55600,55600,0
|
|
20231027,152200,2901869300,55600,55600,55600,55600,0
|
|
20231027,152100,2901869300,55600,55600,55600,55600,0
|
|
20231027,152000,2901869300,55600,55600,55600,55600,0
|
|
20231027,151900,2901869300,55600,55500,55700,55300,171
|
|
20231027,151800,2892372300,55300,55600,55600,55300,146
|
|
20231027,151700,2884289700,55500,55600,55600,55500,75
|
|
20231027,151600,2880124500,55700,55400,55700,55400,13
|
|
20231027,151500,2879401300,55400,55100,55700,55000,1087
|
|
20231027,151400,2819314800,55100,55100,55400,55000,272
|
|
20231027,151300,2804329600,55100,55300,55300,55100,238
|
|
20231027,151200,2791205700,55300,55200,55300,55200,26
|
|
20231027,151100,2789768000,55400,55400,55500,55300,186
|
|
20231027,151000,2779465800,55400,55600,55700,55400,141
|
|
20231027,150900,2771635600,55600,55600,55700,55600,29
|
|
20231027,150800,2770021700,55600,55600,55700,55500,180
|
|
20231027,150700,2760003700,55600,55300,55600,55300,509
|
|
20231027,150600,2731734600,55400,55200,55400,55200,460
|
|
20231027,150500,2706275500,55200,55200,55200,55200,137
|
|
20231027,150400,2698713100,55200,55100,55300,55100,290
|
|
20231027,150300,2682706700,55200,55100,55200,55100,161
|
|
20231027,150200,2673834800,55100,55200,55300,55100,123
|
|
20231027,150100,2667055400,55100,55200,55300,55100,86
|
|
20231027,150000,2662310300,55200,55200,55300,55100,199
|
|
20231027,145900,2651323300,55300,55200,55300,55100,125
|
|
20231027,145800,2644422100,55200,55300,55400,55200,98
|
|
20231027,145700,2639010200,55200,55200,55400,55200,65
|
|
20231027,145600,2635422000,55300,55300,55300,55300,6
|
|
20231027,145500,2635090200,55200,55300,55400,55200,247
|
|
20231027,145400,2621413000,55300,55300,55300,55300,16
|
|
20231027,145300,2620528200,55300,55600,55600,55300,74
|
|
20231027,145200,2616429800,55500,55500,55500,55500,44
|
|
20231027,145100,2613987800,55500,55500,55600,55500,111
|
|
20231027,145000,2607823900,55500,55500,55500,55500,1
|
|
20231027,144900,2607768400,55500,55200,55500,55200,843
|
|
20231027,144800,2561060600,55200,55300,55400,55100,164
|
|
20231027,144700,2551997400,55100,55200,55400,55100,168
|
|
20231027,144600,2542719400,55100,55300,55500,55100,194
|
|
20231027,144500,2532004700,55200,55300,55400,55200,242
|
|
20231027,144400,2518621800,55200,55300,55300,55200,86
|
|
20231027,144300,2513872700,55300,55400,55500,55300,113
|
|
20231027,144200,2507622800,55300,55400,55500,55300,110
|
|
20231027,144100,2501538200,55300,55500,55500,55300,99
|
|
20231027,144000,2496061000,55300,55500,55700,55300,140
|
|
20231027,143900,2488293400,55400,55500,55700,55400,114
|
|
20231027,143800,2481968900,55400,55400,55600,55400,137
|
|
20231027,143700,2474363100,55400,55500,55500,55400,258
|
|
20231027,143600,2460055900,55500,55400,55500,55300,132
|
|
20231027,143500,2452750200,55300,55400,55600,55300,153
|
|
20231027,143400,2444277900,55600,55400,55600,55400,218
|
|
20231027,143300,2432186000,55400,55400,55400,55400,63
|
|
20231027,143200,2428695800,55400,55400,55500,55400,74
|
|
20231027,143100,2424596000,55400,55600,55600,55400,141
|
|
20231027,143000,2416766000,55400,55700,55700,55400,107
|
|
20231027,142900,2410823400,55700,55500,55700,55400,238
|
|
20231027,142800,2397615000,55500,55500,55600,55400,173
|
|
20231027,142700,2388007100,55500,55700,55700,55400,126
|
|
20231027,142600,2381004900,55400,55500,55700,55400,110
|
|
20231027,142500,2374901200,55400,55500,55700,55400,95
|
|
20231027,142400,2369625500,55400,55600,55800,55400,99
|
|
20231027,142300,2364125500,55800,55800,55800,55400,152
|
|
20231027,142200,2355667800,55700,55600,55800,55600,105
|
|
20231027,142100,2349820400,55700,55800,55900,55600,70
|
|
20231027,142000,2345918800,55900,55900,55900,55800,57
|
|
20231027,141900,2342733900,56000,56000,56000,56000,69
|
|
20231027,141800,2338869900,56000,56000,56000,55800,46
|
|
20231027,141700,2336296100,55800,55800,56000,55800,107
|
|
20231027,141600,2330316300,55900,55600,55900,55500,319
|
|
20231027,141500,2312515800,55800,55900,55900,55600,122
|
|
20231027,141400,2305712200,55700,55900,55900,55700,44
|
|
20231027,141300,2303253000,55900,56000,56000,55800,42
|
|
20231027,141200,2300903100,56000,55900,56000,55900,111
|
|
20231027,141100,2294693600,55900,55900,55900,55900,205
|
|
20231027,141000,2283234100,55800,55800,55800,55500,203
|
|
20231027,140900,2271913700,55800,55800,55800,55500,194
|
|
20231027,140800,2261104000,55500,55500,55800,55500,95
|
|
20231027,140700,2255821600,55500,55800,55800,55500,85
|
|
20231027,140600,2251093000,55800,55700,55800,55400,302
|
|
20231027,140500,2234281300,55400,55500,55800,55400,75
|
|
20231027,140400,2230115800,55400,55500,55700,55400,226
|
|
20231027,140300,2217553000,55500,55600,55700,55500,89
|
|
20231027,140200,2212603100,55600,55700,55700,55400,109
|
|
20231027,140100,2206551400,55400,55400,55700,55400,105
|
|
20231027,140000,2200723300,55400,55400,55600,55400,74
|
|
20231027,135900,2196620800,55400,55400,55800,55400,102
|
|
20231027,135800,2190951000,55400,55500,55700,55400,215
|
|
20231027,135700,2179002600,55600,55500,55600,55500,83
|
|
20231027,135600,2174396000,55500,55500,55600,55500,104
|
|
20231027,135500,2168621700,55500,55500,55500,55500,64
|
|
20231027,135400,2165069700,55500,55600,55600,55500,20
|
|
20231027,135300,2163959600,55800,55600,55800,55500,279
|
|
20231027,135200,2148422800,55500,55600,55600,55500,66
|
|
20231027,135100,2144758100,55600,55500,55700,55500,98
|
|
20231027,135000,2139315100,55500,55600,55600,55500,44
|
|
20231027,134900,2136873000,55500,55500,55600,55500,78
|
|
20231027,134800,2132543700,55500,55600,55700,55500,43
|
|
20231027,134700,2130156900,55500,55700,55700,55500,84
|
|
20231027,134600,2125489200,55600,55700,55700,55600,60
|
|
20231027,134500,2122152900,55600,55700,55700,55600,227
|
|
20231027,134400,2109514000,55600,55800,55800,55600,64
|
|
20231027,134300,2105954400,55700,55600,55700,55600,47
|
|
20231027,134200,2103340600,55600,55600,55600,55600,78
|
|
20231027,134100,2099003800,55600,55600,55800,55600,68
|
|
20231027,134000,2095222700,55600,55600,55700,55600,32
|
|
20231027,133900,2093443200,55600,55600,55800,55600,54
|
|
20231027,133800,2090440500,55600,55700,55800,55600,314
|
|
20231027,133700,2072935400,55700,55600,55700,55600,138
|
|
20231027,133600,2065254800,55600,55600,55600,55600,67
|
|
20231027,133500,2061529600,55600,55600,55700,55500,119
|
|
20231027,133400,2054908300,55600,55600,55700,55600,63
|
|
20231027,133300,2051405400,55600,55600,55700,55500,137
|
|
20231027,133200,2043789100,55500,55600,55700,55500,79
|
|
20231027,133100,2039400600,55600,55500,55700,55500,45
|
|
20231027,133000,2036899500,55600,55600,55600,55500,126
|
|
20231027,132900,2029897800,55500,55600,55600,55500,112
|
|
20231027,132800,2023677300,55700,55500,55700,55500,527
|
|
20231027,132700,1994371400,55600,55700,55700,55600,198
|
|
20231027,132600,1983362500,55700,55700,55700,55700,54
|
|
20231027,132500,1980354700,55700,55800,55800,55700,95
|
|
20231027,132400,1975058700,55800,55800,55900,55800,35
|
|
20231027,132300,1973105600,55800,55700,55800,55600,134
|
|
20231027,132200,1965641000,55600,55600,55700,55600,32
|
|
20231027,132100,1963861700,55600,55700,55700,55600,68
|
|
20231027,132000,1960080700,55700,55700,55800,55700,70
|
|
20231027,131900,1956181600,55700,55700,55700,55700,150
|
|
20231027,131800,1947826600,55700,55700,55800,55700,54
|
|
20231027,131700,1944818400,55700,55700,55800,55700,66
|
|
20231027,131600,1941142100,55700,55700,55800,55700,58
|
|
20231027,131500,1937911300,55700,55800,55800,55700,48
|
|
20231027,131400,1935234500,55800,55900,55900,55800,42
|
|
20231027,131300,1932890800,55800,55900,55900,55800,52
|
|
20231027,131200,1929988700,55800,55900,55900,55800,60
|
|
20231027,131100,1926640300,55800,55900,56000,55800,47
|
|
20231027,131000,1924016100,55800,55800,55900,55800,70
|
|
20231027,130900,1920109900,55900,55900,56000,55900,43
|
|
20231027,130800,1917706100,55900,56000,56000,55900,6
|
|
20231027,130700,1917370200,56000,56000,56000,55900,3
|
|
20231027,130600,1917202300,55900,55900,55900,55900,41
|
|
20231027,130500,1914910400,55900,55900,56000,55900,199
|
|
20231027,130400,1903786200,55900,56000,56000,55900,15
|
|
20231027,130300,1902947300,56000,55900,56000,55900,13
|
|
20231027,130200,1902219500,56000,55900,56000,55900,3
|
|
20231027,130100,1902051600,56000,56000,56000,55900,10
|
|
20231027,130000,1901492000,55900,56000,56000,55900,2
|
|
20231027,125900,1901380100,56000,56000,56000,56000,12
|
|
20231027,125800,1900708100,55900,56100,56100,55900,5
|
|
20231027,125700,1900427900,56100,56100,56100,56100,1
|
|
20231027,125600,1900371800,56000,56000,56000,56000,1
|
|
20231027,125500,1900315800,56000,56100,56100,55900,67
|
|
20231027,125400,1896568700,56100,56100,56100,56100,0
|
|
20231027,125300,1896568700,56100,56100,56100,56100,2
|
|
20231027,125200,1896456500,56000,56100,56100,56000,4
|
|
20231027,125100,1896232400,56100,56100,56100,56100,0
|
|
20231027,125000,1896232400,56100,56000,56100,56000,25
|
|
20231027,124900,1894832300,56100,56100,56100,56000,6
|
|
20231027,124800,1894495800,56100,56100,56100,56100,2
|
|
20231027,124700,1894383600,56000,56000,56000,56000,3
|
|
20231027,124600,1894215600,56100,56100,56100,56100,0
|
|
20231027,124500,1894215600,56100,56100,56100,56100,11
|
|
20231027,124400,1893598500,56000,56100,56100,56000,192
|
|
20231027,124300,1882846000,56000,56100,56100,56000,6
|
|
20231027,124200,1882509500,56100,56000,56100,56000,18
|
|
20231027,124100,1881501200,56000,56000,56000,56000,2
|
|
20231027,124000,1881389200,56000,56100,56100,56000,2
|
|
20231027,123900,1881277100,56100,56100,56100,56100,2
|
|
20231027,123800,1881164900,56000,56100,56100,56000,12
|
|
20231027,123700,1880491900,56100,56100,56100,56100,0
|
|
20231027,123600,1880491900,56100,56100,56100,56100,33
|
|
20231027,123500,1878640600,56000,56300,56300,56000,50
|
|
20231027,123400,1875835600,56200,56000,56200,56000,101
|
|
20231027,123300,1870168800,56100,56000,56100,56000,190
|
|
20231027,123200,1859528300,56100,56100,56100,56100,11
|
|
20231027,123100,1858911200,56100,56100,56100,56100,32
|
|
20231027,123000,1857116000,56100,56100,56200,56100,24
|
|
20231027,122900,1855769500,56200,56200,56200,56200,3
|
|
20231027,122800,1855600900,56200,56200,56200,56200,36
|
|
20231027,122700,1853577700,56300,56200,56300,56200,5
|
|
20231027,122600,1853296400,56300,56300,56300,56300,0
|
|
20231027,122500,1853296400,56300,56200,56300,56200,3
|
|
20231027,122400,1853127600,56300,56300,56300,56300,1
|
|
20231027,122300,1853071300,56300,56300,56300,56300,1
|
|
20231027,122200,1853015000,56300,56100,56300,56100,166
|
|
20231027,122100,1843700900,56000,56100,56100,56000,7
|
|
20231027,122000,1843308400,56100,56000,56100,56000,5
|
|
20231027,121900,1843028300,56100,56000,56100,56000,4
|
|
20231027,121800,1842804200,56100,56100,56100,56100,71
|
|
20231027,121700,1838821100,56100,56200,56200,56100,9
|
|
20231027,121600,1838316100,56200,56200,56200,56200,47
|
|
20231027,121500,1835674700,56300,56300,56300,56300,2
|
|
20231027,121400,1835562100,56300,56200,56300,56200,3
|
|
20231027,121300,1835393400,56200,56200,56200,56200,2
|
|
20231027,121200,1835281000,56200,56300,56300,56200,10
|
|
20231027,121100,1834718100,56300,56300,56300,56300,0
|
|
20231027,121000,1834718100,56300,56200,56300,56200,4
|
|
20231027,120900,1834493200,56300,56400,56400,56300,118
|
|
20231027,120800,1827842500,56500,56400,56500,56400,10
|
|
20231027,120700,1827277900,56500,56500,56500,56400,12
|
|
20231027,120600,1826600100,56400,56500,56500,56400,5
|
|
20231027,120500,1826317700,56400,56400,56400,56400,2
|
|
20231027,120400,1826204900,56500,56500,56500,56500,2
|
|
20231027,120300,1826091900,56400,56500,56500,56400,5
|
|
20231027,120200,1825809500,56500,56400,56500,56400,3
|
|
20231027,120100,1825640200,56500,56500,56500,56500,0
|
|
20231027,120000,1825640200,56500,56500,56500,56500,7
|
|
20231027,115900,1825244700,56400,56400,56400,56400,3
|
|
20231027,115800,1825075500,56500,56500,56500,56500,1
|
|
20231027,115700,1825019000,56500,56500,56500,56500,72
|
|
20231027,115600,1820951000,56500,56600,56600,56500,30
|
|
20231027,115500,1819255200,56700,56700,56700,56700,1
|
|
20231027,115400,1819198500,56600,56600,56600,56600,0
|
|
20231027,115300,1819198500,56600,56600,56700,56600,12
|
|
20231027,115200,1818518600,56700,56600,56700,56600,23
|
|
20231027,115100,1817216700,56600,56700,56700,56600,11
|
|
20231027,115000,1816593700,56600,56600,56600,56600,2
|
|
20231027,114900,1816480500,56700,56600,56700,56600,3
|
|
20231027,114800,1816310500,56600,56600,56600,56600,3
|
|
20231027,114700,1816140700,56700,56700,56700,56700,1
|
|
20231027,114600,1816084000,56700,56700,56700,56700,1
|
|
20231027,114500,1816027300,56700,56700,56700,56700,3
|
|
20231027,114400,1815857200,56900,56900,56900,56900,1
|
|
20231027,114300,1815800300,56900,57000,57000,56900,5
|
|
20231027,114200,1815515700,56900,56900,56900,56900,4
|
|
20231027,114100,1815288100,57000,57000,57000,57000,1
|
|
20231027,114000,1815231100,57000,57000,57000,57000,1
|
|
20231027,113900,1815174100,56900,56900,56900,56900,11
|
|
20231027,113800,1814548200,57000,57100,57100,56900,21
|
|
20231027,113700,1813352800,56900,57000,57000,56900,3
|
|
20231027,113600,1813182000,57200,57100,57200,57000,64
|
|
20231027,113500,1809531500,57200,57200,57200,57200,2
|
|
20231027,113400,1809417100,57100,57100,57100,57100,0
|
|
20231027,113300,1809417100,57100,57200,57200,57100,58
|
|
20231027,113200,1806101800,57300,57300,57300,57300,1
|
|
20231027,113100,1806044500,57300,57400,57400,57300,72
|
|
20231027,113000,1801918800,57400,57300,57400,57300,203
|
|
20231027,112900,1790268800,57300,57400,57400,57300,154
|
|
20231027,112800,1781436700,57300,57300,57400,57200,160
|
|
20231027,112700,1772268900,57300,57200,57300,57200,164
|
|
20231027,112600,1762871800,57300,57300,57300,57300,203
|
|
20231027,112500,1751239900,57300,57200,57300,57200,245
|
|
20231027,112400,1737201900,57300,57300,57300,57200,165
|
|
20231027,112300,1727747500,57300,57200,57300,57200,180
|
|
20231027,112200,1717435000,57200,57300,57300,57200,195
|
|
20231027,112100,1706263900,57300,57100,57300,57100,167
|
|
20231027,112000,1696695000,57300,57300,57300,57100,308
|
|
20231027,111900,1679060400,57200,57300,57300,57200,309
|
|
20231027,111800,1661356200,57300,57200,57300,57200,156
|
|
20231027,111700,1652417600,57300,57300,57300,57200,233
|
|
20231027,111600,1639067700,57300,57300,57300,57200,205
|
|
20231027,111500,1627321800,57300,57200,57300,57200,141
|
|
20231027,111400,1619243700,57200,57100,57300,57100,211
|
|
20231027,111300,1607170400,57200,57200,57200,57200,209
|
|
20231027,111200,1595215600,57200,57200,57200,57200,159
|
|
20231027,111100,1586120800,57200,57200,57200,57000,217
|
|
20231027,111000,1573709500,57200,57200,57200,57200,202
|
|
20231027,110900,1562155100,57200,57200,57200,57200,245
|
|
20231027,110800,1548141100,57200,57300,57300,57100,206
|
|
20231027,110700,1536342600,57300,57300,57300,57300,207
|
|
20231027,110600,1524481500,57300,57300,57400,57300,153
|
|
20231027,110500,1515705600,57400,57400,57400,57300,262
|
|
20231027,110400,1500672200,57300,57400,57400,57100,215
|
|
20231027,110300,1488336300,57300,57300,57400,57300,147
|
|
20231027,110200,1479900600,57400,57400,57400,57300,246
|
|
20231027,110100,1465782900,57400,57300,57400,57100,607
|
|
20231027,110000,1430991900,57300,56900,57300,56800,6102
|
|
20231027,105900,1083533000,56800,56900,56900,56800,850
|
|
20231027,105800,1035184700,56900,56800,56900,56600,776
|
|
20231027,105700,991039000,56800,56900,56900,56800,606
|
|
20231027,105600,956561300,56900,56900,56900,56800,870
|
|
20231027,105500,907062700,56900,56800,56900,56800,637
|
|
20231027,105400,870820600,56800,56800,56900,56800,805
|
|
20231027,105300,825029600,56900,56800,56900,56800,343
|
|
20231027,105200,805534200,56800,56800,56800,56700,669
|
|
20231027,105100,767535800,56800,56800,56800,56700,315
|
|
20231027,105000,749651100,56800,56700,56800,56600,555
|
|
20231027,104900,718158000,56500,56700,56800,56500,631
|
|
20231027,104800,682340900,56700,56500,56700,56500,354
|
|
20231027,104700,662272700,56700,56700,56800,56600,480
|
|
20231027,104600,635057700,56700,56700,56700,56500,515
|
|
20231027,104500,605887900,56700,56500,56700,56500,420
|
|
20231027,104400,582095700,56600,56400,56600,56400,524
|
|
20231027,104300,552447900,56400,56400,56500,56400,733
|
|
20231027,104200,511053800,56400,56300,56400,56300,159
|
|
20231027,104100,502092900,56300,56200,56300,56100,67
|
|
20231027,104000,498327000,56200,56200,56200,56100,20
|
|
20231027,103900,497203800,56200,56100,56200,56100,83
|
|
20231027,103800,492546300,56100,56100,56100,56100,10
|
|
20231027,103700,491985300,56100,56000,56100,56000,29
|
|
20231027,103600,490360400,56000,56000,56000,56000,52
|
|
20231027,103500,487448400,56000,56200,56200,56000,176
|
|
20231027,103400,477574900,56100,56200,56200,56100,7
|
|
20231027,103300,477181700,56200,56200,56200,56200,19
|
|
20231027,103200,476113900,56200,56100,56200,56100,15
|
|
20231027,103100,475271200,56200,56200,56200,56200,11
|
|
20231027,103000,474653000,56200,56200,56200,56100,13
|
|
20231027,102900,473922500,56200,56200,56200,56100,62
|
|
20231027,102800,470442800,56200,56200,56200,56100,29
|
|
20231027,102700,468814400,56200,56200,56200,56200,15
|
|
20231027,102600,467971400,56200,56200,56200,56100,19
|
|
20231027,102500,466904000,56200,56200,56200,56200,15
|
|
20231027,102400,466061000,56200,56000,56200,56000,758
|
|
20231027,102300,423597700,55900,56000,56000,55900,12
|
|
20231027,102200,422925900,56000,56000,56000,55900,25
|
|
20231027,102100,421526000,56000,56000,56000,56000,15
|
|
20231027,102000,420686000,56000,55900,56000,55900,23
|
|
20231027,101900,419399100,56000,56000,56000,56000,9
|
|
20231027,101800,418895100,56000,55900,56000,55900,13
|
|
20231027,101700,418167300,56000,55900,56000,55900,12
|
|
20231027,101600,417495400,56000,56000,56000,55900,22
|
|
20231027,101500,416264400,56000,56000,56000,55900,10
|
|
20231027,101400,415704600,56000,56000,56000,55900,41
|
|
20231027,101300,413410800,56000,56000,56000,56000,23
|
|
20231027,101200,412122800,56000,55900,56000,55900,327
|
|
20231027,101100,393838000,55900,55800,55900,55800,43
|
|
20231027,101000,391435400,55800,55900,55900,55800,34
|
|
20231027,100900,389535300,55900,55900,55900,55800,11
|
|
20231027,100800,388920700,55900,55800,55900,55800,48
|
|
20231027,100700,386237600,55900,55900,55900,55900,10
|
|
20231027,100600,385678600,55800,55900,55900,55800,12
|
|
20231027,100500,385008000,55800,55900,55900,55800,117
|
|
20231027,100400,378478300,55800,55800,55800,55800,5
|
|
20231027,100300,378199300,55900,55900,55900,55900,2
|
|
20231027,100200,378087500,55800,55800,55800,55800,0
|
|
20231027,100100,378087500,55800,55800,55900,55800,4
|
|
20231027,100000,377864200,55800,55900,55900,55800,51
|
|
20231027,095900,375018000,55900,55900,55900,55800,15
|
|
20231027,095800,374179900,55900,55800,55900,55800,3
|
|
20231027,095700,374012400,55800,55900,55900,55800,4
|
|
20231027,095600,373789000,55900,55900,55900,55900,5
|
|
20231027,095500,373509500,55900,55900,55900,55800,10
|
|
20231027,095400,372951200,55900,55900,55900,55900,3
|
|
20231027,095300,372783500,55900,55900,55900,55900,0
|
|
20231027,095200,372783500,55900,55800,55900,55800,4
|
|
20231027,095100,372560200,55900,55900,55900,55900,2
|
|
20231027,095000,372448400,55900,55900,55900,55800,8
|
|
20231027,094900,372001300,55800,55800,55900,55800,5
|
|
20231027,094800,371722200,55900,55800,55900,55800,8
|
|
20231027,094700,371275700,55800,55900,55900,55800,75
|
|
20231027,094600,367084000,56000,55900,56000,55900,52
|
|
20231027,094500,364177100,55900,55900,55900,55900,23
|
|
20231027,094400,362891400,55800,55700,55800,55700,30
|
|
20231027,094300,361217600,55700,55700,55700,55700,77
|
|
20231027,094200,356928700,55700,55600,55700,55600,75
|
|
20231027,094100,352758600,55600,55600,55600,55500,154
|
|
20231027,094000,344197300,55800,55800,55800,55600,6
|
|
20231027,093900,343863000,55600,56000,56000,55600,399
|
|
20231027,093800,321564500,55900,56000,56000,55900,3
|
|
20231027,093700,321396700,56000,56000,56000,56000,0
|
|
20231027,093600,321396700,56000,56000,56000,56000,13
|
|
20231027,093500,320668700,56000,56000,56000,55900,20
|
|
20231027,093400,319548900,56000,56100,56100,56000,32
|
|
20231027,093300,317756800,56100,56100,56100,56100,3
|
|
20231027,093200,317588500,56100,56100,56100,56100,1
|
|
20231027,093100,317532400,56100,56200,56200,56100,49
|
|
20231027,093000,314783300,56100,56200,56200,56100,94
|
|
20231027,092900,309509600,56000,56000,56000,55900,399
|
|
20231027,092800,287166000,56000,56200,56200,56000,632
|
|
20231027,092700,251680800,56400,56500,56500,56200,338
|
|
20231027,092600,232648200,56300,56300,56500,56300,475
|
|
20231027,092500,205890400,56400,56300,56400,56300,30
|
|
20231027,092400,204200500,56400,56300,56400,56200,179
|
|
20231027,092300,194121600,56200,56200,56200,56200,25
|
|
20231027,092200,192716600,56300,56400,56400,56300,74
|
|
20231027,092100,188543100,56400,56400,56500,56400,41
|
|
20231027,092000,186228500,56400,56400,56500,56400,119
|
|
20231027,091900,179516700,56400,56300,56400,56300,60
|
|
20231027,091800,176133800,56300,56400,56400,56100,168
|
|
20231027,091700,166664100,56100,56400,56400,56100,133
|
|
20231027,091600,159177300,56400,56300,56400,56100,106
|
|
20231027,091500,153207600,56300,56200,56300,56100,263
|
|
20231027,091400,138408200,56300,56100,56300,56100,60
|
|
20231027,091300,135034200,56200,56300,56300,56100,74
|
|
20231027,091200,130873500,56100,56100,56300,56100,227
|
|
20231027,091100,118133000,56000,56000,56100,56000,43
|
|
20231027,091000,115723000,56100,56000,56100,56000,71
|
|
20231027,090900,111744300,56100,56000,56100,55900,108
|
|
20231027,090800,105694600,56000,56100,56100,56000,47
|
|
20231027,090700,103058600,56000,56100,56200,55900,149
|
|
20231027,090600,94698600,56100,56000,56100,55900,209
|
|
20231027,090500,82979600,56000,55900,56000,55800,108
|
|
20231027,090400,76940400,55900,55900,56100,55900,381
|
|
20231027,090300,55620700,55900,55700,55900,55700,138
|
|
20231027,090200,47920600,55700,55600,55700,55600,17
|
|
20231027,090100,46974200,55500,55400,55500,55300,176
|
|
20231027,090000,37218000,55400,55800,55900,55400,667
|