663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200000,219213400,96800,96800,96800,96800,19
|
|
20231027,195900,219213400,96800,96800,96800,96800,0
|
|
20231027,195800,219213400,96800,96800,96800,96800,0
|
|
20231027,195700,219213400,96800,96800,96800,96800,0
|
|
20231027,195600,219213400,96800,96800,96800,96800,0
|
|
20231027,195500,219213400,96800,96800,96800,96800,0
|
|
20231027,195400,219213400,96800,96800,96800,96800,0
|
|
20231027,195300,219213400,96800,96800,96800,96800,0
|
|
20231027,195200,219213400,96800,96800,96800,96800,0
|
|
20231027,195100,219213400,96800,96800,96800,96800,0
|
|
20231027,195000,219213400,96800,96800,96800,96800,0
|
|
20231027,194900,219213400,96800,96800,96800,96800,0
|
|
20231027,194800,219213400,96800,96800,96800,96800,0
|
|
20231027,194700,219213400,96800,96800,96800,96800,0
|
|
20231027,194600,219213400,96800,96800,96800,96800,0
|
|
20231027,194500,219213400,96800,96800,96800,96800,0
|
|
20231027,194400,219213400,96800,96800,96800,96800,0
|
|
20231027,194300,219213400,96800,96800,96800,96800,0
|
|
20231027,194200,219213400,96800,96800,96800,96800,0
|
|
20231027,194100,219213400,96800,96800,96800,96800,0
|
|
20231027,194000,219213400,96800,96800,96800,96800,0
|
|
20231027,193900,219213400,96800,96800,96800,96800,0
|
|
20231027,193800,219213400,96800,96800,96800,96800,0
|
|
20231027,193700,219213400,96800,96800,96800,96800,0
|
|
20231027,193600,219213400,96800,96800,96800,96800,0
|
|
20231027,193500,219213400,96800,96800,96800,96800,0
|
|
20231027,193400,219213400,96800,96800,96800,96800,0
|
|
20231027,193300,219213400,96800,96800,96800,96800,0
|
|
20231027,193200,219213400,96800,96800,96800,96800,0
|
|
20231027,193100,219213400,96800,96800,96800,96800,0
|
|
20231027,193000,219213400,96800,96800,96800,96800,19
|
|
20231027,192900,219213400,96800,96800,96800,96800,0
|
|
20231027,192800,219213400,96800,96800,96800,96800,0
|
|
20231027,192700,219213400,96800,96800,96800,96800,0
|
|
20231027,192600,219213400,96800,96800,96800,96800,0
|
|
20231027,192500,219213400,96800,96800,96800,96800,0
|
|
20231027,192400,219213400,96800,96800,96800,96800,0
|
|
20231027,192300,219213400,96800,96800,96800,96800,0
|
|
20231027,192200,219213400,96800,96800,96800,96800,0
|
|
20231027,192100,219213400,96800,96800,96800,96800,0
|
|
20231027,192000,219213400,96800,96800,96800,96800,0
|
|
20231027,191900,219213400,96800,96800,96800,96800,0
|
|
20231027,191800,219213400,96800,96800,96800,96800,0
|
|
20231027,191700,219213400,96800,96800,96800,96800,0
|
|
20231027,191600,219213400,96800,96800,96800,96800,0
|
|
20231027,191500,219213400,96800,96800,96800,96800,0
|
|
20231027,191400,219213400,96800,96800,96800,96800,0
|
|
20231027,191300,219213400,96800,96800,96800,96800,0
|
|
20231027,191200,219213400,96800,96800,96800,96800,0
|
|
20231027,191100,219213400,96800,96800,96800,96800,0
|
|
20231027,191000,219213400,96800,96800,96800,96800,0
|
|
20231027,190900,219213400,96800,96800,96800,96800,0
|
|
20231027,190800,219213400,96800,96800,96800,96800,0
|
|
20231027,190700,219213400,96800,96800,96800,96800,0
|
|
20231027,190600,219213400,96800,96800,96800,96800,0
|
|
20231027,190500,219213400,96800,96800,96800,96800,0
|
|
20231027,190400,219213400,96800,96800,96800,96800,0
|
|
20231027,190300,219213400,96800,96800,96800,96800,0
|
|
20231027,190200,219213400,96800,96800,96800,96800,0
|
|
20231027,190100,219213400,96800,96800,96800,96800,0
|
|
20231027,190000,219213400,96800,96800,96800,96800,19
|
|
20231027,185900,219213400,96800,96800,96800,96800,0
|
|
20231027,185800,219213400,96800,96800,96800,96800,0
|
|
20231027,185700,219213400,96800,96800,96800,96800,0
|
|
20231027,185600,219213400,96800,96800,96800,96800,0
|
|
20231027,185500,219213400,96800,96800,96800,96800,0
|
|
20231027,185400,219213400,96800,96800,96800,96800,0
|
|
20231027,185300,219213400,96800,96800,96800,96800,0
|
|
20231027,185200,219213400,96800,96800,96800,96800,0
|
|
20231027,185100,219213400,96800,96800,96800,96800,0
|
|
20231027,185000,219213400,96800,96800,96800,96800,0
|
|
20231027,184900,219213400,96800,96800,96800,96800,0
|
|
20231027,184800,219213400,96800,96800,96800,96800,0
|
|
20231027,184700,219213400,96800,96800,96800,96800,0
|
|
20231027,184600,219213400,96800,96800,96800,96800,0
|
|
20231027,184500,219213400,96800,96800,96800,96800,0
|
|
20231027,184400,219213400,96800,96800,96800,96800,0
|
|
20231027,184300,219213400,96800,96800,96800,96800,0
|
|
20231027,184200,219213400,96800,96800,96800,96800,0
|
|
20231027,184100,219213400,96800,96800,96800,96800,0
|
|
20231027,184000,219213400,96800,96800,96800,96800,0
|
|
20231027,183900,219213400,96800,96800,96800,96800,0
|
|
20231027,183800,219213400,96800,96800,96800,96800,0
|
|
20231027,183700,219213400,96800,96800,96800,96800,0
|
|
20231027,183600,219213400,96800,96800,96800,96800,0
|
|
20231027,183500,219213400,96800,96800,96800,96800,0
|
|
20231027,183400,219213400,96800,96800,96800,96800,0
|
|
20231027,183300,219213400,96800,96800,96800,96800,0
|
|
20231027,183200,219213400,96800,96800,96800,96800,0
|
|
20231027,183100,219213400,96800,96800,96800,96800,0
|
|
20231027,183000,219213400,96800,96800,96800,96800,19
|
|
20231027,182900,219213400,96800,96800,96800,96800,0
|
|
20231027,182800,219213400,96800,96800,96800,96800,0
|
|
20231027,182700,219213400,96800,96800,96800,96800,0
|
|
20231027,182600,219213400,96800,96800,96800,96800,0
|
|
20231027,182500,219213400,96800,96800,96800,96800,0
|
|
20231027,182400,219213400,96800,96800,96800,96800,0
|
|
20231027,182300,219213400,96800,96800,96800,96800,0
|
|
20231027,182200,219213400,96800,96800,96800,96800,0
|
|
20231027,182100,219213400,96800,96800,96800,96800,0
|
|
20231027,182000,219213400,96800,96800,96800,96800,0
|
|
20231027,181900,219213400,96800,96800,96800,96800,0
|
|
20231027,181800,219213400,96800,96800,96800,96800,0
|
|
20231027,181700,219213400,96800,96800,96800,96800,0
|
|
20231027,181600,219213400,96800,96800,96800,96800,0
|
|
20231027,181500,219213400,96800,96800,96800,96800,0
|
|
20231027,181400,219213400,96800,96800,96800,96800,0
|
|
20231027,181300,219213400,96800,96800,96800,96800,0
|
|
20231027,181200,219213400,96800,96800,96800,96800,0
|
|
20231027,181100,219213400,96800,96800,96800,96800,0
|
|
20231027,181000,219213400,96800,96800,96800,96800,0
|
|
20231027,180900,219213400,96800,96800,96800,96800,0
|
|
20231027,180800,219213400,96800,96800,96800,96800,0
|
|
20231027,180700,219213400,96800,96800,96800,96800,0
|
|
20231027,180600,219213400,96800,96800,96800,96800,0
|
|
20231027,180500,219213400,96800,96800,96800,96800,0
|
|
20231027,180400,219213400,96800,96800,96800,96800,0
|
|
20231027,180300,219213400,96800,96800,96800,96800,0
|
|
20231027,180200,219213400,96800,96800,96800,96800,0
|
|
20231027,180100,219213400,96800,96800,96800,96800,0
|
|
20231027,180000,219213400,96800,96800,96800,96800,19
|
|
20231027,175900,219213400,96800,96800,96800,96800,0
|
|
20231027,175800,219213400,96800,96800,96800,96800,0
|
|
20231027,175700,219213400,96800,96800,96800,96800,0
|
|
20231027,175600,219213400,96800,96800,96800,96800,0
|
|
20231027,175500,219213400,96800,96800,96800,96800,0
|
|
20231027,175400,219213400,96800,96800,96800,96800,0
|
|
20231027,175300,219213400,96800,96800,96800,96800,0
|
|
20231027,175200,219213400,96800,96800,96800,96800,0
|
|
20231027,175100,219213400,96800,96800,96800,96800,0
|
|
20231027,175000,219213400,96800,96800,96800,96800,0
|
|
20231027,174900,219213400,96800,96800,96800,96800,0
|
|
20231027,174800,219213400,96800,96800,96800,96800,0
|
|
20231027,174700,219213400,96800,96800,96800,96800,0
|
|
20231027,174600,219213400,96800,96800,96800,96800,0
|
|
20231027,174500,219213400,96800,96800,96800,96800,0
|
|
20231027,174400,219213400,96800,96800,96800,96800,0
|
|
20231027,174300,219213400,96800,96800,96800,96800,0
|
|
20231027,174200,219213400,96800,96800,96800,96800,0
|
|
20231027,174100,219213400,96800,96800,96800,96800,0
|
|
20231027,174000,219213400,96800,96800,96800,96800,0
|
|
20231027,173900,219213400,96800,96800,96800,96800,0
|
|
20231027,173800,219213400,96800,96800,96800,96800,0
|
|
20231027,173700,219213400,96800,96800,96800,96800,0
|
|
20231027,173600,219213400,96800,96800,96800,96800,0
|
|
20231027,173500,219213400,96800,96800,96800,96800,0
|
|
20231027,173400,219213400,96800,96800,96800,96800,0
|
|
20231027,173300,219213400,96800,96800,96800,96800,0
|
|
20231027,173200,219213400,96800,96800,96800,96800,0
|
|
20231027,173100,219213400,96800,96800,96800,96800,0
|
|
20231027,173000,219213400,96800,96800,96800,96800,19
|
|
20231027,172900,219213400,96800,96800,96800,96800,0
|
|
20231027,172800,219213400,96800,96800,96800,96800,0
|
|
20231027,172700,219213400,96800,96800,96800,96800,0
|
|
20231027,172600,219213400,96800,96800,96800,96800,0
|
|
20231027,172500,219213400,96800,96800,96800,96800,0
|
|
20231027,172400,219213400,96800,96800,96800,96800,0
|
|
20231027,172300,219213400,96800,96800,96800,96800,0
|
|
20231027,172200,219213400,96800,96800,96800,96800,0
|
|
20231027,172100,219213400,96800,96800,96800,96800,0
|
|
20231027,172000,219213400,96800,96800,96800,96800,0
|
|
20231027,171900,219213400,96800,96800,96800,96800,0
|
|
20231027,171800,219213400,96800,96800,96800,96800,0
|
|
20231027,171700,219213400,96800,96800,96800,96800,0
|
|
20231027,171600,219213400,96800,96800,96800,96800,0
|
|
20231027,171500,219213400,96800,96800,96800,96800,0
|
|
20231027,171400,219213400,96800,96800,96800,96800,0
|
|
20231027,171300,219213400,96800,96800,96800,96800,0
|
|
20231027,171200,219213400,96800,96800,96800,96800,0
|
|
20231027,171100,219213400,96800,96800,96800,96800,0
|
|
20231027,171000,219213400,96800,96800,96800,96800,0
|
|
20231027,170900,219213400,96800,96800,96800,96800,0
|
|
20231027,170800,219213400,96800,96800,96800,96800,0
|
|
20231027,170700,219213400,96800,96800,96800,96800,0
|
|
20231027,170600,219213400,96800,96800,96800,96800,0
|
|
20231027,170500,219213400,96800,96800,96800,96800,0
|
|
20231027,170400,219213400,96800,96800,96800,96800,0
|
|
20231027,170300,219213400,96800,96800,96800,96800,0
|
|
20231027,170200,219213400,96800,96800,96800,96800,0
|
|
20231027,170100,219213400,96800,96800,96800,96800,0
|
|
20231027,170000,219213400,96800,96800,96800,96800,19
|
|
20231027,165900,219213400,96800,96800,96800,96800,0
|
|
20231027,165800,219213400,96800,96800,96800,96800,0
|
|
20231027,165700,219213400,96800,96800,96800,96800,0
|
|
20231027,165600,219213400,96800,96800,96800,96800,0
|
|
20231027,165500,219213400,96800,96800,96800,96800,0
|
|
20231027,165400,219213400,96800,96800,96800,96800,0
|
|
20231027,165300,219213400,96800,96800,96800,96800,0
|
|
20231027,165200,219213400,96800,96800,96800,96800,0
|
|
20231027,165100,219213400,96800,96800,96800,96800,0
|
|
20231027,165000,219213400,96800,96800,96800,96800,0
|
|
20231027,164900,219213400,96800,96800,96800,96800,0
|
|
20231027,164800,219213400,96800,96800,96800,96800,0
|
|
20231027,164700,219213400,96800,96800,96800,96800,0
|
|
20231027,164600,219213400,96800,96800,96800,96800,0
|
|
20231027,164500,219213400,96800,96800,96800,96800,0
|
|
20231027,164400,219213400,96800,96800,96800,96800,0
|
|
20231027,164300,219213400,96800,96800,96800,96800,0
|
|
20231027,164200,219213400,96800,96800,96800,96800,0
|
|
20231027,164100,219213400,96800,96800,96800,96800,0
|
|
20231027,164000,219213400,96800,96800,96800,96800,0
|
|
20231027,163900,219213400,96800,96800,96800,96800,0
|
|
20231027,163800,219213400,96800,96800,96800,96800,0
|
|
20231027,163700,219213400,96800,96800,96800,96800,0
|
|
20231027,163600,219213400,96800,96800,96800,96800,0
|
|
20231027,163500,219213400,96800,96800,96800,96800,0
|
|
20231027,163400,219213400,96800,96800,96800,96800,0
|
|
20231027,163300,219213400,96800,96800,96800,96800,0
|
|
20231027,163200,219213400,96800,96800,96800,96800,0
|
|
20231027,163100,219213400,96800,96800,96800,96800,0
|
|
20231027,163000,219213400,96800,96800,96800,96800,19
|
|
20231027,162900,219213400,96800,96800,96800,96800,0
|
|
20231027,162800,219213400,96800,96800,96800,96800,0
|
|
20231027,162700,219213400,96800,96800,96800,96800,0
|
|
20231027,162600,219213400,96800,96800,96800,96800,0
|
|
20231027,162500,219213400,96800,96800,96800,96800,0
|
|
20231027,162400,219213400,96800,96800,96800,96800,0
|
|
20231027,162300,219213400,96800,96800,96800,96800,0
|
|
20231027,162200,219213400,96800,96800,96800,96800,0
|
|
20231027,162100,219213400,96800,96800,96800,96800,0
|
|
20231027,162000,219213400,96800,96800,96800,96800,0
|
|
20231027,161900,219213400,96800,96800,96800,96800,0
|
|
20231027,161800,219213400,96800,96800,96800,96800,0
|
|
20231027,161700,219213400,96800,96800,96800,96800,0
|
|
20231027,161600,219213400,96800,96800,96800,96800,0
|
|
20231027,161500,219213400,96800,96800,96800,96800,0
|
|
20231027,161400,219213400,96800,96800,96800,96800,0
|
|
20231027,161300,219213400,96800,96800,96800,96800,0
|
|
20231027,161200,219213400,96800,96800,96800,96800,0
|
|
20231027,161100,219213400,96800,96800,96800,96800,0
|
|
20231027,161000,219213400,96800,96800,96800,96800,0
|
|
20231027,160900,219213400,96800,96800,96800,96800,0
|
|
20231027,160800,219213400,96800,96800,96800,96800,0
|
|
20231027,160700,219213400,96800,96800,96800,96800,0
|
|
20231027,160600,219213400,96800,96800,96800,96800,0
|
|
20231027,160500,219213400,96800,96800,96800,96800,0
|
|
20231027,160400,219213400,96800,96800,96800,96800,0
|
|
20231027,160300,219213400,96800,96800,96800,96800,0
|
|
20231027,160200,219213400,96800,96800,96800,96800,0
|
|
20231027,160100,219213400,96800,96800,96800,96800,0
|
|
20231027,160000,219213400,96800,96800,96800,96800,19
|
|
20231027,155900,219213400,96800,96800,96800,96800,0
|
|
20231027,155800,219213400,96800,96800,96800,96800,0
|
|
20231027,155700,219213400,96800,96800,96800,96800,0
|
|
20231027,155600,219213400,96800,96800,96800,96800,0
|
|
20231027,155500,219213400,96800,96800,96800,96800,0
|
|
20231027,155400,219213400,96800,96800,96800,96800,0
|
|
20231027,155300,219213400,96800,96800,96800,96800,0
|
|
20231027,155200,219213400,96800,96800,96800,96800,0
|
|
20231027,155100,219213400,96800,96800,96800,96800,0
|
|
20231027,155000,219213400,96800,96800,96800,96800,0
|
|
20231027,154900,219213400,96800,96800,96800,96800,0
|
|
20231027,154800,219213400,96800,96800,96800,96800,0
|
|
20231027,154700,219213400,96800,96800,96800,96800,0
|
|
20231027,154600,219213400,96800,96800,96800,96800,0
|
|
20231027,154500,219213400,96800,96800,96800,96800,0
|
|
20231027,154400,219213400,96800,96800,96800,96800,0
|
|
20231027,154300,219213400,96800,96800,96800,96800,0
|
|
20231027,154200,219213400,96800,96800,96800,96800,0
|
|
20231027,154100,219213400,96800,96800,96800,96800,0
|
|
20231027,154000,219213400,96800,96800,96800,96800,0
|
|
20231027,153900,219213400,96800,96800,96800,96800,0
|
|
20231027,153800,219213400,96800,96800,96800,96800,0
|
|
20231027,153700,219213400,96800,96800,96800,96800,0
|
|
20231027,153600,219213400,96800,96800,96800,96800,0
|
|
20231027,153500,219213400,96800,96800,96800,96800,0
|
|
20231027,153400,219213400,96800,96800,96800,96800,0
|
|
20231027,153300,219213400,96800,96800,96800,96800,0
|
|
20231027,153200,219213400,96800,96800,96800,96800,0
|
|
20231027,153100,219213400,96800,96800,96800,96800,0
|
|
20231027,153000,219213400,96800,96800,96800,96800,38
|
|
20231027,152900,217374200,96700,96700,96700,96700,0
|
|
20231027,152800,217374200,96700,96700,96700,96700,0
|
|
20231027,152700,217374200,96700,96700,96700,96700,0
|
|
20231027,152600,217374200,96700,96700,96700,96700,0
|
|
20231027,152500,217374200,96700,96700,96700,96700,0
|
|
20231027,152400,217374200,96700,96700,96700,96700,0
|
|
20231027,152300,217374200,96700,96700,96700,96700,0
|
|
20231027,152200,217374200,96700,96700,96700,96700,0
|
|
20231027,152100,217374200,96700,96700,96700,96700,0
|
|
20231027,152000,217374200,96700,96700,96700,96700,0
|
|
20231027,151900,217374200,96700,96700,96700,96700,0
|
|
20231027,151800,217374200,96700,96700,96700,96700,0
|
|
20231027,151700,217374200,96700,96700,96700,96700,2
|
|
20231027,151600,217180800,96700,96700,96700,96700,0
|
|
20231027,151500,217180800,96700,96700,96700,96700,0
|
|
20231027,151400,217180800,96700,96700,96700,96700,0
|
|
20231027,151300,217180800,96700,96700,96700,96700,0
|
|
20231027,151200,217180800,96700,96700,96700,96700,0
|
|
20231027,151100,217180800,96700,96700,96700,96700,0
|
|
20231027,151000,217180800,96700,96700,96700,96700,4
|
|
20231027,150900,216794000,96700,96700,96700,96700,0
|
|
20231027,150800,216794000,96700,96700,96700,96700,0
|
|
20231027,150700,216794000,96700,96700,96700,96700,0
|
|
20231027,150600,216794000,96700,96700,96700,96700,1
|
|
20231027,150500,216697300,96700,96700,96700,96700,3
|
|
20231027,150400,216407200,96400,96400,96400,96400,14
|
|
20231027,150300,215057600,96400,96400,96400,96400,1
|
|
20231027,150200,214961200,96400,96400,96400,96400,0
|
|
20231027,150100,214961200,96400,96400,96400,96400,13
|
|
20231027,150000,213708000,96700,96700,96700,96700,0
|
|
20231027,145900,213708000,96700,96700,96700,96700,0
|
|
20231027,145800,213708000,96700,96700,96700,96700,0
|
|
20231027,145700,213708000,96700,96700,96700,96700,0
|
|
20231027,145600,213708000,96700,96700,96700,96700,0
|
|
20231027,145500,213708000,96700,96700,96700,96700,1
|
|
20231027,145400,213611300,96500,96500,96500,96500,0
|
|
20231027,145300,213611300,96500,96500,96500,96500,0
|
|
20231027,145200,213611300,96500,96500,96500,96500,11
|
|
20231027,145100,212549800,96500,96500,96500,96500,0
|
|
20231027,145000,212549800,96500,96500,96500,96500,0
|
|
20231027,144900,212549800,96500,96500,96500,96500,0
|
|
20231027,144800,212549800,96500,96500,96500,96500,15
|
|
20231027,144700,211102300,96500,96500,96500,96500,3
|
|
20231027,144600,210812800,96300,96300,96300,96300,5
|
|
20231027,144500,210331300,96400,96400,96400,96400,2
|
|
20231027,144400,210138500,96500,96500,96500,96500,0
|
|
20231027,144300,210138500,96500,96500,96500,96500,0
|
|
20231027,144200,210138500,96500,96500,96500,96500,0
|
|
20231027,144100,210138500,96500,96500,96500,96500,0
|
|
20231027,144000,210138500,96500,96500,96500,96500,10
|
|
20231027,143900,209173500,96800,96800,96800,96800,0
|
|
20231027,143800,209173500,96800,96800,96800,96800,0
|
|
20231027,143700,209173500,96800,96800,96800,96800,0
|
|
20231027,143600,209173500,96800,96800,96800,96800,0
|
|
20231027,143500,209173500,96800,96800,96800,96800,0
|
|
20231027,143400,209173500,96800,96800,96800,96800,0
|
|
20231027,143300,209173500,96800,96800,96800,96800,0
|
|
20231027,143200,209173500,96800,96800,96800,96800,0
|
|
20231027,143100,209173500,96800,96800,96800,96800,0
|
|
20231027,143000,209173500,96800,96800,96800,96800,0
|
|
20231027,142900,209173500,96800,96800,96800,96800,0
|
|
20231027,142800,209173500,96800,96800,96800,96800,0
|
|
20231027,142700,209173500,96800,96800,96800,96800,0
|
|
20231027,142600,209173500,96800,96800,96800,96800,0
|
|
20231027,142500,209173500,96800,96800,96800,96800,0
|
|
20231027,142400,209173500,96800,96800,96800,96800,0
|
|
20231027,142300,209173500,96800,96800,96800,96800,0
|
|
20231027,142200,209173500,96800,96800,96800,96800,0
|
|
20231027,142100,209173500,96800,96800,96800,96800,0
|
|
20231027,142000,209173500,96800,96800,96800,96800,0
|
|
20231027,141900,209173500,96800,96800,96800,96800,0
|
|
20231027,141800,209173500,96800,96800,96800,96800,0
|
|
20231027,141700,209173500,96800,96800,96800,96800,0
|
|
20231027,141600,209173500,96800,96800,96800,96800,0
|
|
20231027,141500,209173500,96800,96800,96800,96800,0
|
|
20231027,141400,209173500,96800,96800,96800,96800,1
|
|
20231027,141300,209076700,96600,96600,96600,96600,0
|
|
20231027,141200,209076700,96600,96600,96600,96600,21
|
|
20231027,141100,207048100,96600,96600,96600,96600,0
|
|
20231027,141000,207048100,96600,96600,96600,96600,0
|
|
20231027,140900,207048100,96600,96600,96600,96600,0
|
|
20231027,140800,207048100,96600,96600,96600,96600,3
|
|
20231027,140700,206758300,96600,96600,96600,96600,0
|
|
20231027,140600,206758300,96600,96600,96600,96600,0
|
|
20231027,140500,206758300,96600,96600,96600,96600,0
|
|
20231027,140400,206758300,96600,96600,96600,96600,0
|
|
20231027,140300,206758300,96600,96600,96600,96600,0
|
|
20231027,140200,206758300,96600,96600,96600,96600,0
|
|
20231027,140100,206758300,96600,96600,96600,96600,7
|
|
20231027,140000,206082100,96600,96600,96600,96600,2
|
|
20231027,135900,205888900,96500,96500,96500,96500,0
|
|
20231027,135800,205888900,96500,96500,96500,96500,0
|
|
20231027,135700,205888900,96500,96500,96500,96500,0
|
|
20231027,135600,205888900,96500,96500,96500,96500,0
|
|
20231027,135500,205888900,96500,96500,96500,96500,0
|
|
20231027,135400,205888900,96500,96500,96500,96500,0
|
|
20231027,135300,205888900,96500,96500,96500,96500,0
|
|
20231027,135200,205888900,96500,96500,96500,96500,0
|
|
20231027,135100,205888900,96500,96500,96500,96500,0
|
|
20231027,135000,205888900,96500,96500,96500,96500,0
|
|
20231027,134900,205888900,96500,96500,96500,96500,0
|
|
20231027,134800,205888900,96500,96500,96500,96500,0
|
|
20231027,134700,205888900,96500,96500,96500,96500,0
|
|
20231027,134600,205888900,96500,96500,96500,96500,0
|
|
20231027,134500,205888900,96500,96500,96500,96500,0
|
|
20231027,134400,205888900,96500,96500,96500,96500,0
|
|
20231027,134300,205888900,96500,96500,96500,96500,0
|
|
20231027,134200,205888900,96500,96500,96500,96500,0
|
|
20231027,134100,205888900,96500,96500,96500,96500,0
|
|
20231027,134000,205888900,96500,96500,96500,96500,1
|
|
20231027,133900,205792400,96600,96600,96600,96600,0
|
|
20231027,133800,205792400,96600,96600,96600,96600,0
|
|
20231027,133700,205792400,96600,96600,96600,96600,0
|
|
20231027,133600,205792400,96600,96600,96600,96600,0
|
|
20231027,133500,205792400,96600,96600,96600,96600,5
|
|
20231027,133400,205309400,96500,96500,96500,96500,25
|
|
20231027,133300,202896900,96600,96600,96600,96600,0
|
|
20231027,133200,202896900,96600,96600,96600,96600,0
|
|
20231027,133100,202896900,96600,96600,96600,96600,0
|
|
20231027,133000,202896900,96600,96600,96600,96600,0
|
|
20231027,132900,202896900,96600,96600,96600,96600,0
|
|
20231027,132800,202896900,96600,96600,96600,96600,0
|
|
20231027,132700,202896900,96600,96600,96600,96600,0
|
|
20231027,132600,202896900,96600,96600,96600,96600,0
|
|
20231027,132500,202896900,96600,96600,96600,96600,0
|
|
20231027,132400,202896900,96600,96600,96600,96600,0
|
|
20231027,132300,202896900,96600,96600,96600,96600,0
|
|
20231027,132200,202896900,96600,96600,96600,96600,0
|
|
20231027,132100,202896900,96600,96600,96600,96600,1
|
|
20231027,132000,202800300,96100,96100,96100,96100,0
|
|
20231027,131900,202800300,96100,96100,96100,96100,0
|
|
20231027,131800,202800300,96100,96100,96100,96100,48
|
|
20231027,131700,198187500,96100,96300,96300,96100,25
|
|
20231027,131600,195781900,96900,96900,96900,96900,1
|
|
20231027,131500,195685000,96400,96600,96600,96400,10
|
|
20231027,131400,194720800,97000,97000,97000,97000,0
|
|
20231027,131300,194720800,97000,97000,97000,97000,0
|
|
20231027,131200,194720800,97000,97000,97000,97000,0
|
|
20231027,131100,194720800,97000,97000,97000,97000,0
|
|
20231027,131000,194720800,97000,97000,97000,97000,0
|
|
20231027,130900,194720800,97000,97000,97000,97000,0
|
|
20231027,130800,194720800,97000,97000,97000,97000,2
|
|
20231027,130700,194526800,96600,96600,96600,96600,10
|
|
20231027,130600,193560800,96600,96600,96600,96600,0
|
|
20231027,130500,193560800,96600,96600,96600,96600,0
|
|
20231027,130400,193560800,96600,96600,96600,96600,0
|
|
20231027,130300,193560800,96600,96600,96600,96600,0
|
|
20231027,130200,193560800,96600,96600,96600,96600,0
|
|
20231027,130100,193560800,96600,96900,96900,96600,20
|
|
20231027,130000,191626500,96900,96900,96900,96900,1
|
|
20231027,125900,191529600,97300,97300,97300,97300,0
|
|
20231027,125800,191529600,97300,97300,97300,97300,0
|
|
20231027,125700,191529600,97300,97200,97300,97200,18
|
|
20231027,125600,189778500,97500,97500,97500,97500,0
|
|
20231027,125500,189778500,97500,97500,97500,97500,0
|
|
20231027,125400,189778500,97500,97500,97500,97500,0
|
|
20231027,125300,189778500,97500,97500,97500,97500,0
|
|
20231027,125200,189778500,97500,97500,97500,97500,0
|
|
20231027,125100,189778500,97500,97500,97500,97500,0
|
|
20231027,125000,189778500,97500,97500,97500,97500,0
|
|
20231027,124900,189778500,97500,97500,97500,97500,0
|
|
20231027,124800,189778500,97500,97500,97500,97500,0
|
|
20231027,124700,189778500,97500,97500,97500,97500,0
|
|
20231027,124600,189778500,97500,97500,97500,97500,0
|
|
20231027,124500,189778500,97500,97400,97500,97400,5
|
|
20231027,124400,189291300,97700,97700,97700,97700,0
|
|
20231027,124300,189291300,97700,97700,97700,97700,0
|
|
20231027,124200,189291300,97700,97700,97700,97700,0
|
|
20231027,124100,189291300,97700,97700,97700,97700,0
|
|
20231027,124000,189291300,97700,97700,97700,97700,0
|
|
20231027,123900,189291300,97700,97700,97700,97700,0
|
|
20231027,123800,189291300,97700,97700,97700,97700,0
|
|
20231027,123700,189291300,97700,97700,97700,97700,0
|
|
20231027,123600,189291300,97700,97700,97700,97700,0
|
|
20231027,123500,189291300,97700,97700,97700,97700,0
|
|
20231027,123400,189291300,97700,97700,97700,97700,0
|
|
20231027,123300,189291300,97700,97300,97700,97300,35
|
|
20231027,123200,185873400,97200,97200,97200,97200,0
|
|
20231027,123100,185873400,97200,97200,97200,97200,0
|
|
20231027,123000,185873400,97200,97200,97200,97200,10
|
|
20231027,122900,184901400,97300,97300,97300,97300,0
|
|
20231027,122800,184901400,97300,97300,97300,97300,2
|
|
20231027,122700,184706800,97300,97300,97300,97300,0
|
|
20231027,122600,184706800,97300,97300,97300,97300,0
|
|
20231027,122500,184706800,97300,97300,97300,97300,0
|
|
20231027,122400,184706800,97300,97300,97300,97300,0
|
|
20231027,122300,184706800,97300,97300,97300,97300,0
|
|
20231027,122200,184706800,97300,97300,97300,97300,0
|
|
20231027,122100,184706800,97300,97300,97300,97300,2
|
|
20231027,122000,184512200,97600,97600,97600,97600,0
|
|
20231027,121900,184512200,97600,97800,97800,97600,44
|
|
20231027,121800,180211800,97800,98000,98000,97800,37
|
|
20231027,121700,176590700,98400,98400,98400,98400,0
|
|
20231027,121600,176590700,98400,98400,98400,98400,0
|
|
20231027,121500,176590700,98400,98300,98400,98300,14
|
|
20231027,121400,175213200,98400,98400,98400,98400,47
|
|
20231027,121300,170588400,98400,98400,98400,98400,0
|
|
20231027,121200,170588400,98400,98400,98400,98400,0
|
|
20231027,121100,170588400,98400,98400,98400,98400,1
|
|
20231027,121000,170490000,98300,98300,98300,98300,1
|
|
20231027,120900,170391700,98400,98400,98400,98400,0
|
|
20231027,120800,170391700,98400,98400,98400,98400,0
|
|
20231027,120700,170391700,98400,98400,98400,98400,0
|
|
20231027,120600,170391700,98400,98400,98400,98400,0
|
|
20231027,120500,170391700,98400,98400,98400,98400,0
|
|
20231027,120400,170391700,98400,98400,98400,98400,0
|
|
20231027,120300,170391700,98400,98400,98400,98400,0
|
|
20231027,120200,170391700,98400,98400,98400,98400,0
|
|
20231027,120100,170391700,98400,98400,98400,98400,9
|
|
20231027,120000,169506100,98400,98400,98400,98400,0
|
|
20231027,115900,169506100,98400,98300,98400,98300,19
|
|
20231027,115800,167637600,98300,98300,98300,98300,0
|
|
20231027,115700,167637600,98300,98300,98300,98300,10
|
|
20231027,115600,166654600,98300,98300,98300,98300,0
|
|
20231027,115500,166654600,98300,98300,98300,98300,0
|
|
20231027,115400,166654600,98300,98300,98300,98300,0
|
|
20231027,115300,166654600,98300,98300,98300,98300,1
|
|
20231027,115200,166556300,98300,98200,98300,98200,5
|
|
20231027,115100,166065000,98200,98200,98200,98200,0
|
|
20231027,115000,166065000,98200,98200,98200,98200,0
|
|
20231027,114900,166065000,98200,98200,98200,98200,0
|
|
20231027,114800,166065000,98200,98200,98200,98200,1
|
|
20231027,114700,165966800,97800,97900,97900,97800,2
|
|
20231027,114600,165771100,98200,98200,98200,98200,15
|
|
20231027,114500,164298100,98200,97800,98200,97800,29
|
|
20231027,114400,161454500,97800,97800,97800,97800,5
|
|
20231027,114300,160965500,97800,98000,98000,97800,8
|
|
20231027,114200,160182500,98000,97900,98000,97900,90
|
|
20231027,114100,151364800,97800,97600,97800,97600,62
|
|
20231027,114000,145306600,97300,97300,97300,97300,2
|
|
20231027,113900,145112000,97600,97300,97600,97300,138
|
|
20231027,113800,131668800,97200,97200,97200,97200,0
|
|
20231027,113700,131668800,97200,97200,97200,97200,0
|
|
20231027,113600,131668800,97200,96700,97200,96700,20
|
|
20231027,113500,129725300,97100,97100,97100,97100,0
|
|
20231027,113400,129725300,97100,97100,97100,97100,0
|
|
20231027,113300,129725300,97100,97100,97100,97100,0
|
|
20231027,113200,129725300,97100,97100,97100,97100,0
|
|
20231027,113100,129725300,97100,97100,97100,97100,0
|
|
20231027,113000,129725300,97100,97100,97100,97100,10
|
|
20231027,112900,128754300,97100,97100,97100,97100,0
|
|
20231027,112800,128754300,97100,97100,97100,97100,0
|
|
20231027,112700,128754300,97100,97100,97100,97100,10
|
|
20231027,112600,127783300,97100,97100,97100,97100,0
|
|
20231027,112500,127783300,97100,97100,97100,97100,0
|
|
20231027,112400,127783300,97100,97100,97100,97100,0
|
|
20231027,112300,127783300,97100,97100,97100,97100,1
|
|
20231027,112200,127686200,97100,97100,97100,97100,0
|
|
20231027,112100,127686200,97100,97100,97100,97100,0
|
|
20231027,112000,127686200,97100,97100,97100,97100,1
|
|
20231027,111900,127589100,97100,97100,97100,97100,0
|
|
20231027,111800,127589100,97100,97100,97100,97100,0
|
|
20231027,111700,127589100,97100,97100,97100,97100,0
|
|
20231027,111600,127589100,97100,97100,97100,97100,0
|
|
20231027,111500,127589100,97100,97100,97100,97100,5
|
|
20231027,111400,127103600,97100,97100,97100,97100,0
|
|
20231027,111300,127103600,97100,97100,97100,97100,1
|
|
20231027,111200,127006500,97100,97100,97100,97100,0
|
|
20231027,111100,127006500,97100,97100,97200,97100,20
|
|
20231027,111000,125064200,97100,97100,97100,97100,0
|
|
20231027,110900,125064200,97100,97100,97100,97100,0
|
|
20231027,110800,125064200,97100,97100,97100,97100,0
|
|
20231027,110700,125064200,97100,97100,97100,97100,0
|
|
20231027,110600,125064200,97100,97100,97100,97100,0
|
|
20231027,110500,125064200,97100,97100,97100,97100,3
|
|
20231027,110400,124772900,97100,97100,97100,97100,2
|
|
20231027,110300,124578700,97100,97100,97100,97100,0
|
|
20231027,110200,124578700,97100,97100,97100,97100,0
|
|
20231027,110100,124578700,97100,97100,97100,97100,0
|
|
20231027,110000,124578700,97100,97100,97100,97100,1
|
|
20231027,105900,124481600,97200,97200,97200,97200,0
|
|
20231027,105800,124481600,97200,97200,97200,97200,0
|
|
20231027,105700,124481600,97200,97200,97200,97200,0
|
|
20231027,105600,124481600,97200,97000,97200,97000,6
|
|
20231027,105500,123898600,96600,96600,96600,96600,0
|
|
20231027,105400,123898600,96600,96600,96600,96600,0
|
|
20231027,105300,123898600,96600,96600,96600,96600,11
|
|
20231027,105200,122836000,97300,97300,97300,97300,0
|
|
20231027,105100,122836000,97300,97300,97300,97300,0
|
|
20231027,105000,122836000,97300,97300,97300,97300,0
|
|
20231027,104900,122836000,97300,97300,97300,97300,0
|
|
20231027,104800,122836000,97300,97300,97300,97300,0
|
|
20231027,104700,122836000,97300,97300,97300,97300,7
|
|
20231027,104600,122154900,97300,97100,97300,97100,88
|
|
20231027,104500,113607300,97000,96900,97000,96900,421
|
|
20231027,104400,72790100,96900,96900,96900,96900,0
|
|
20231027,104300,72790100,96900,96900,96900,96900,0
|
|
20231027,104200,72790100,96900,96900,96900,96900,0
|
|
20231027,104100,72790100,96900,96900,96900,96900,0
|
|
20231027,104000,72790100,96900,96900,96900,96900,0
|
|
20231027,103900,72790100,96900,96900,96900,96900,0
|
|
20231027,103800,72790100,96900,96900,96900,96900,0
|
|
20231027,103700,72790100,96900,96900,96900,96900,0
|
|
20231027,103600,72790100,96900,96500,96900,96500,131
|
|
20231027,103500,60122600,96500,96500,96500,96500,8
|
|
20231027,103400,59350600,96500,96500,96500,96500,0
|
|
20231027,103300,59350600,96500,96500,96500,96500,0
|
|
20231027,103200,59350600,96500,96500,96500,96500,0
|
|
20231027,103100,59350600,96500,96500,96500,96500,0
|
|
20231027,103000,59350600,96500,96500,96500,96500,0
|
|
20231027,102900,59350600,96500,96500,96500,96500,0
|
|
20231027,102800,59350600,96500,96500,96500,96500,5
|
|
20231027,102700,58868100,96500,96500,96500,96500,1
|
|
20231027,102600,58771600,96500,96500,96500,96500,18
|
|
20231027,102500,57034600,96500,96500,96500,96500,0
|
|
20231027,102400,57034600,96500,96500,96500,96500,0
|
|
20231027,102300,57034600,96500,96500,96500,96500,0
|
|
20231027,102200,57034600,96500,96500,96500,96500,0
|
|
20231027,102100,57034600,96500,96500,96500,96500,0
|
|
20231027,102000,57034600,96500,96500,96500,96500,0
|
|
20231027,101900,57034600,96500,96500,96500,96500,0
|
|
20231027,101800,57034600,96500,96500,96500,96500,0
|
|
20231027,101700,57034600,96500,96500,96500,96500,1
|
|
20231027,101600,56938100,96600,96600,96600,96600,0
|
|
20231027,101500,56938100,96600,96600,96600,96600,0
|
|
20231027,101400,56938100,96600,96600,96600,96600,5
|
|
20231027,101300,56455100,96500,96500,96500,96500,0
|
|
20231027,101200,56455100,96500,96500,96500,96500,0
|
|
20231027,101100,56455100,96500,96500,96500,96500,0
|
|
20231027,101000,56455100,96500,96300,96500,96300,41
|
|
20231027,100900,52498900,96300,96300,96300,96300,0
|
|
20231027,100800,52498900,96300,96200,96300,96200,87
|
|
20231027,100700,44124500,96200,96200,96200,96200,0
|
|
20231027,100600,44124500,96200,96200,96200,96200,0
|
|
20231027,100500,44124500,96200,96200,96200,96200,0
|
|
20231027,100400,44124500,96200,96200,96200,96200,0
|
|
20231027,100300,44124500,96200,96200,96200,96200,11
|
|
20231027,100200,43066300,96200,96200,96200,96200,0
|
|
20231027,100100,43066300,96200,96200,96200,96200,0
|
|
20231027,100000,43066300,96200,96200,96200,96200,16
|
|
20231027,095900,41527100,96200,96100,96200,96100,25
|
|
20231027,095800,39124300,96100,96100,96100,96100,0
|
|
20231027,095700,39124300,96100,96100,96100,96100,1
|
|
20231027,095600,39028200,96000,96000,96000,96000,1
|
|
20231027,095500,38932200,96100,96100,96100,96100,0
|
|
20231027,095400,38932200,96100,96100,96100,96100,0
|
|
20231027,095300,38932200,96100,96100,96100,96100,0
|
|
20231027,095200,38932200,96100,96000,96100,96000,9
|
|
20231027,095100,38067400,96100,96100,96100,96100,0
|
|
20231027,095000,38067400,96100,96100,96100,96100,1
|
|
20231027,094900,37971300,96000,96000,96000,96000,0
|
|
20231027,094800,37971300,96000,96000,96000,96000,22
|
|
20231027,094700,35859300,96000,96000,96000,96000,0
|
|
20231027,094600,35859300,96000,96000,96000,96000,0
|
|
20231027,094500,35859300,96000,96000,96000,96000,0
|
|
20231027,094400,35859300,96000,96000,96000,96000,0
|
|
20231027,094300,35859300,96000,96000,96000,96000,1
|
|
20231027,094200,35763300,95600,95600,95600,95600,75
|
|
20231027,094100,28593300,96000,96000,96000,96000,0
|
|
20231027,094000,28593300,96000,96000,96000,96000,0
|
|
20231027,093900,28593300,96000,96000,96000,96000,0
|
|
20231027,093800,28593300,96000,96000,96000,96000,0
|
|
20231027,093700,28593300,96000,96000,96000,96000,3
|
|
20231027,093600,28305300,95700,95700,95700,95700,7
|
|
20231027,093500,27635400,95700,95700,95700,95700,29
|
|
20231027,093400,24860100,96100,96100,96100,96100,0
|
|
20231027,093300,24860100,96100,96100,96100,96100,1
|
|
20231027,093200,24764000,95600,95600,95600,95600,10
|
|
20231027,093100,23808000,96100,96100,96100,96100,1
|
|
20231027,093000,23711900,96100,95600,96100,95600,11
|
|
20231027,092900,22659800,95600,95600,95600,95600,30
|
|
20231027,092800,19791800,96200,96200,96200,96200,0
|
|
20231027,092700,19791800,96200,96200,96200,96200,0
|
|
20231027,092600,19791800,96200,96200,96200,96200,0
|
|
20231027,092500,19791800,96200,96200,96200,96200,0
|
|
20231027,092400,19791800,96200,96200,96200,96200,0
|
|
20231027,092300,19791800,96200,96200,96200,96200,0
|
|
20231027,092200,19791800,96200,96200,96200,96200,0
|
|
20231027,092100,19791800,96200,96200,96200,96200,0
|
|
20231027,092000,19791800,96200,95900,96200,95900,2
|
|
20231027,091900,19599700,95800,95900,95900,95800,53
|
|
20231027,091800,14520600,96200,96200,96200,96200,0
|
|
20231027,091700,14520600,96200,96000,96200,96000,10
|
|
20231027,091600,13560200,96000,96000,96000,96000,2
|
|
20231027,091500,13368200,96100,96100,96100,96100,10
|
|
20231027,091400,12407200,96200,96200,96200,96200,46
|
|
20231027,091300,7982000,96300,96300,96300,96300,1
|
|
20231027,091200,7885700,96300,96300,96300,96300,1
|
|
20231027,091100,7789400,96200,96200,96200,96200,0
|
|
20231027,091000,7789400,96200,96300,96300,96200,7
|
|
20231027,090900,7115700,96200,96200,96200,96200,0
|
|
20231027,090800,7115700,96200,96200,96200,96200,1
|
|
20231027,090700,7019500,96600,96600,96600,96600,11
|
|
20231027,090600,5956900,96600,96600,96600,96600,11
|
|
20231027,090500,4894300,96600,96600,96600,96600,0
|
|
20231027,090400,4894300,96600,96600,96600,96600,0
|
|
20231027,090300,4894300,96600,96600,96600,96600,6
|
|
20231027,090200,4314700,96600,95900,96600,95800,32
|
|
20231027,090100,1245400,95800,95800,95800,95800,0
|
|
20231027,090000,1245400,95800,95800,95800,95800,13
|