585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184200,239722700,52200,52200,52200,52200,43
|
|
20231016,184100,239722700,52200,52200,52200,52200,0
|
|
20231016,184000,239722700,52200,52200,52200,52200,0
|
|
20231016,183900,239722700,52200,52200,52200,52200,0
|
|
20231016,183800,239722700,52200,52200,52200,52200,0
|
|
20231016,183700,239722700,52200,52200,52200,52200,0
|
|
20231016,183600,239722700,52200,52200,52200,52200,0
|
|
20231016,183500,239722700,52200,52200,52200,52200,0
|
|
20231016,183400,239722700,52200,52200,52200,52200,0
|
|
20231016,183300,239722700,52200,52200,52200,52200,0
|
|
20231016,183200,239722700,52200,52200,52200,52200,0
|
|
20231016,183100,239722700,52200,52200,52200,52200,0
|
|
20231016,183000,239722700,52200,52200,52200,52200,0
|
|
20231016,182900,239722700,52200,52200,52200,52200,0
|
|
20231016,182800,239722700,52200,52200,52200,52200,0
|
|
20231016,182700,239722700,52200,52200,52200,52200,0
|
|
20231016,182600,239722700,52200,52200,52200,52200,0
|
|
20231016,182500,239722700,52200,52200,52200,52200,0
|
|
20231016,182400,239722700,52200,52200,52200,52200,0
|
|
20231016,182300,239722700,52200,52200,52200,52200,0
|
|
20231016,182200,239722700,52200,52200,52200,52200,0
|
|
20231016,182100,239722700,52200,52200,52200,52200,0
|
|
20231016,182000,239722700,52200,52200,52200,52200,0
|
|
20231016,181900,239722700,52200,52200,52200,52200,0
|
|
20231016,181800,239722700,52200,52200,52200,52200,0
|
|
20231016,181700,239722700,52200,52200,52200,52200,0
|
|
20231016,181600,239722700,52200,52200,52200,52200,0
|
|
20231016,181500,239722700,52200,52200,52200,52200,0
|
|
20231016,181400,239722700,52200,52200,52200,52200,0
|
|
20231016,181300,239722700,52200,52200,52200,52200,0
|
|
20231016,181200,239722700,52200,52200,52200,52200,43
|
|
20231016,181100,239722700,52200,52200,52200,52200,0
|
|
20231016,181000,239722700,52200,52200,52200,52200,0
|
|
20231016,180900,239722700,52200,52200,52200,52200,0
|
|
20231016,180800,239722700,52200,52200,52200,52200,0
|
|
20231016,180700,239722700,52200,52200,52200,52200,0
|
|
20231016,180600,239722700,52200,52200,52200,52200,0
|
|
20231016,180500,239722700,52200,52200,52200,52200,0
|
|
20231016,180400,239722700,52200,52200,52200,52200,0
|
|
20231016,180300,239722700,52200,52200,52200,52200,0
|
|
20231016,180200,239722700,52200,52200,52200,52200,0
|
|
20231016,180100,239722700,52200,52200,52200,52200,0
|
|
20231016,180000,239722700,52200,52200,52200,52200,0
|
|
20231016,175900,239722700,52200,52200,52200,52200,0
|
|
20231016,175800,239722700,52200,52200,52200,52200,0
|
|
20231016,175700,239722700,52200,52200,52200,52200,0
|
|
20231016,175600,239722700,52200,52200,52200,52200,0
|
|
20231016,175500,239722700,52200,52200,52200,52200,0
|
|
20231016,175400,239722700,52200,52200,52200,52200,0
|
|
20231016,175300,239722700,52200,52200,52200,52200,0
|
|
20231016,175200,239722700,52200,52200,52200,52200,0
|
|
20231016,175100,239722700,52200,52200,52200,52200,0
|
|
20231016,175000,239722700,52200,52200,52200,52200,0
|
|
20231016,174900,239722700,52200,52200,52200,52200,0
|
|
20231016,174800,239722700,52200,52200,52200,52200,0
|
|
20231016,174700,239722700,52200,52200,52200,52200,0
|
|
20231016,174600,239722700,52200,52200,52200,52200,0
|
|
20231016,174500,239722700,52200,52200,52200,52200,0
|
|
20231016,174400,239722700,52200,52200,52200,52200,0
|
|
20231016,174300,239722700,52200,52200,52200,52200,0
|
|
20231016,174200,239722700,52200,52200,52200,52200,43
|
|
20231016,174100,239722700,52200,52200,52200,52200,0
|
|
20231016,174000,239722700,52200,52200,52200,52200,0
|
|
20231016,173900,239722700,52200,52200,52200,52200,0
|
|
20231016,173800,239722700,52200,52200,52200,52200,0
|
|
20231016,173700,239722700,52200,52200,52200,52200,0
|
|
20231016,173600,239722700,52200,52200,52200,52200,0
|
|
20231016,173500,239722700,52200,52200,52200,52200,0
|
|
20231016,173400,239722700,52200,52200,52200,52200,0
|
|
20231016,173300,239722700,52200,52200,52200,52200,0
|
|
20231016,173200,239722700,52200,52200,52200,52200,0
|
|
20231016,173100,239722700,52200,52200,52200,52200,0
|
|
20231016,173000,239722700,52200,52200,52200,52200,0
|
|
20231016,172900,239722700,52200,52200,52200,52200,0
|
|
20231016,172800,239722700,52200,52200,52200,52200,0
|
|
20231016,172700,239722700,52200,52200,52200,52200,0
|
|
20231016,172600,239722700,52200,52200,52200,52200,0
|
|
20231016,172500,239722700,52200,52200,52200,52200,0
|
|
20231016,172400,239722700,52200,52200,52200,52200,0
|
|
20231016,172300,239722700,52200,52200,52200,52200,0
|
|
20231016,172200,239722700,52200,52200,52200,52200,0
|
|
20231016,172100,239722700,52200,52200,52200,52200,0
|
|
20231016,172000,239722700,52200,52200,52200,52200,0
|
|
20231016,171900,239722700,52200,52200,52200,52200,0
|
|
20231016,171800,239722700,52200,52200,52200,52200,0
|
|
20231016,171700,239722700,52200,52200,52200,52200,0
|
|
20231016,171600,239722700,52200,52200,52200,52200,0
|
|
20231016,171500,239722700,52200,52200,52200,52200,0
|
|
20231016,171400,239722700,52200,52200,52200,52200,0
|
|
20231016,171300,239722700,52200,52200,52200,52200,0
|
|
20231016,171200,239722700,52200,52200,52200,52200,43
|
|
20231016,171100,239722700,52200,52200,52200,52200,0
|
|
20231016,171000,239722700,52200,52200,52200,52200,0
|
|
20231016,170900,239722700,52200,52200,52200,52200,0
|
|
20231016,170800,239722700,52200,52200,52200,52200,0
|
|
20231016,170700,239722700,52200,52200,52200,52200,0
|
|
20231016,170600,239722700,52200,52200,52200,52200,0
|
|
20231016,170500,239722700,52200,52200,52200,52200,0
|
|
20231016,170400,239722700,52200,52200,52200,52200,0
|
|
20231016,170300,239722700,52200,52200,52200,52200,0
|
|
20231016,170200,239722700,52200,52200,52200,52200,0
|
|
20231016,170100,239722700,52200,52200,52200,52200,0
|
|
20231016,170000,239722700,52200,52200,52200,52200,0
|
|
20231016,165900,239722700,52200,52200,52200,52200,0
|
|
20231016,165800,239722700,52200,52200,52200,52200,0
|
|
20231016,165700,239722700,52200,52200,52200,52200,0
|
|
20231016,165600,239722700,52200,52200,52200,52200,0
|
|
20231016,165500,239722700,52200,52200,52200,52200,0
|
|
20231016,165400,239722700,52200,52200,52200,52200,0
|
|
20231016,165300,239722700,52200,52200,52200,52200,0
|
|
20231016,165200,239722700,52200,52200,52200,52200,0
|
|
20231016,165100,239722700,52200,52200,52200,52200,0
|
|
20231016,165000,239722700,52200,52200,52200,52200,0
|
|
20231016,164900,239722700,52200,52200,52200,52200,0
|
|
20231016,164800,239722700,52200,52200,52200,52200,0
|
|
20231016,164700,239722700,52200,52200,52200,52200,0
|
|
20231016,164600,239722700,52200,52200,52200,52200,0
|
|
20231016,164500,239722700,52200,52200,52200,52200,0
|
|
20231016,164400,239722700,52200,52200,52200,52200,0
|
|
20231016,164300,239722700,52200,52200,52200,52200,0
|
|
20231016,164200,239722700,52200,52200,52200,52200,43
|
|
20231016,164100,239722700,52200,52200,52200,52200,0
|
|
20231016,164000,239722700,52200,52200,52200,52200,0
|
|
20231016,163900,239722700,52200,52200,52200,52200,0
|
|
20231016,163800,239722700,52200,52200,52200,52200,0
|
|
20231016,163700,239722700,52200,52200,52200,52200,0
|
|
20231016,163600,239722700,52200,52200,52200,52200,0
|
|
20231016,163500,239722700,52200,52200,52200,52200,0
|
|
20231016,163400,239722700,52200,52200,52200,52200,0
|
|
20231016,163300,239722700,52200,52200,52200,52200,0
|
|
20231016,163200,239722700,52200,52200,52200,52200,0
|
|
20231016,163100,239722700,52200,52200,52200,52200,0
|
|
20231016,163000,239722700,52200,52200,52200,52200,0
|
|
20231016,162900,239722700,52200,52200,52200,52200,0
|
|
20231016,162800,239722700,52200,52200,52200,52200,0
|
|
20231016,162700,239722700,52200,52200,52200,52200,0
|
|
20231016,162600,239722700,52200,52200,52200,52200,0
|
|
20231016,162500,239722700,52200,52200,52200,52200,0
|
|
20231016,162400,239722700,52200,52200,52200,52200,0
|
|
20231016,162300,239722700,52200,52200,52200,52200,0
|
|
20231016,162200,239722700,52200,52200,52200,52200,0
|
|
20231016,162100,239722700,52200,52200,52200,52200,0
|
|
20231016,162000,239722700,52200,52200,52200,52200,0
|
|
20231016,161900,239722700,52200,52200,52200,52200,0
|
|
20231016,161800,239722700,52200,52200,52200,52200,0
|
|
20231016,161700,239722700,52200,52200,52200,52200,0
|
|
20231016,161600,239722700,52200,52200,52200,52200,0
|
|
20231016,161500,239722700,52200,52200,52200,52200,0
|
|
20231016,161400,239722700,52200,52200,52200,52200,0
|
|
20231016,161300,239722700,52200,52200,52200,52200,0
|
|
20231016,161200,239722700,52200,52200,52200,52200,43
|
|
20231016,161100,239722700,52200,52200,52200,52200,0
|
|
20231016,161000,239722700,52200,52200,52200,52200,0
|
|
20231016,160900,239722700,52200,52200,52200,52200,0
|
|
20231016,160800,239722700,52200,52200,52200,52200,0
|
|
20231016,160700,239722700,52200,52200,52200,52200,0
|
|
20231016,160600,239722700,52200,52200,52200,52200,0
|
|
20231016,160500,239722700,52200,52200,52200,52200,0
|
|
20231016,160400,239722700,52200,52200,52200,52200,0
|
|
20231016,160300,239722700,52200,52200,52200,52200,0
|
|
20231016,160200,239722700,52200,52200,52200,52200,0
|
|
20231016,160100,239722700,52200,52200,52200,52200,0
|
|
20231016,160000,239722700,52200,52200,52200,52200,0
|
|
20231016,155900,239722700,52200,52200,52200,52200,0
|
|
20231016,155800,239722700,52200,52200,52200,52200,0
|
|
20231016,155700,239722700,52200,52200,52200,52200,0
|
|
20231016,155600,239722700,52200,52200,52200,52200,0
|
|
20231016,155500,239722700,52200,52200,52200,52200,0
|
|
20231016,155400,239722700,52200,52200,52200,52200,0
|
|
20231016,155300,239722700,52200,52200,52200,52200,0
|
|
20231016,155200,239722700,52200,52200,52200,52200,0
|
|
20231016,155100,239722700,52200,52200,52200,52200,0
|
|
20231016,155000,239722700,52200,52200,52200,52200,0
|
|
20231016,154900,239722700,52200,52200,52200,52200,0
|
|
20231016,154800,239722700,52200,52200,52200,52200,0
|
|
20231016,154700,239722700,52200,52200,52200,52200,0
|
|
20231016,154600,239722700,52200,52200,52200,52200,0
|
|
20231016,154500,239722700,52200,52200,52200,52200,0
|
|
20231016,154400,239722700,52200,52200,52200,52200,0
|
|
20231016,154300,239722700,52200,52200,52200,52200,0
|
|
20231016,154200,239722700,52200,52200,52200,52200,43
|
|
20231016,154100,239722700,52200,52200,52200,52200,0
|
|
20231016,154000,239722700,52200,52200,52200,52200,0
|
|
20231016,153900,239722700,52200,52200,52200,52200,0
|
|
20231016,153800,239722700,52200,52200,52200,52200,0
|
|
20231016,153700,239722700,52200,52200,52200,52200,0
|
|
20231016,153600,239722700,52200,52200,52200,52200,0
|
|
20231016,153500,239722700,52200,52200,52200,52200,0
|
|
20231016,153400,239722700,52200,52200,52200,52200,0
|
|
20231016,153300,239722700,52200,52200,52200,52200,0
|
|
20231016,153200,239722700,52200,52200,52200,52200,0
|
|
20231016,153100,239722700,52200,52200,52200,52200,0
|
|
20231016,153000,239722700,52200,52200,52200,52200,43
|
|
20231016,152900,237478100,52300,52300,52300,52300,0
|
|
20231016,152800,237478100,52300,52300,52300,52300,0
|
|
20231016,152700,237478100,52300,52300,52300,52300,0
|
|
20231016,152600,237478100,52300,52300,52300,52300,0
|
|
20231016,152500,237478100,52300,52300,52300,52300,0
|
|
20231016,152400,237478100,52300,52300,52300,52300,0
|
|
20231016,152300,237478100,52300,52300,52300,52300,0
|
|
20231016,152200,237478100,52300,52300,52300,52300,0
|
|
20231016,152100,237478100,52300,52300,52300,52300,0
|
|
20231016,152000,237478100,52300,52300,52300,52300,0
|
|
20231016,151900,237478100,52300,52300,52300,52300,39
|
|
20231016,151800,235438400,52300,52300,52300,52300,27
|
|
20231016,151700,234026300,52300,52300,52300,52300,24
|
|
20231016,151600,232771100,52300,52300,52300,52300,15
|
|
20231016,151500,231986600,52300,52300,52300,52300,16
|
|
20231016,151400,231149800,52300,52300,52300,52300,19
|
|
20231016,151300,230156100,52300,52200,52300,52200,22
|
|
20231016,151200,229005700,52200,52200,52200,52200,27
|
|
20231016,151100,227596300,52200,52100,52200,52100,33
|
|
20231016,151000,225875700,52100,52000,52100,52000,34
|
|
20231016,150900,224107000,52000,52000,52000,52000,37
|
|
20231016,150800,222183000,52000,52000,52000,52000,31
|
|
20231016,150700,220571000,52000,52000,52000,52000,31
|
|
20231016,150600,218959000,52000,52000,52000,52000,24
|
|
20231016,150500,217711000,52000,52000,52000,52000,24
|
|
20231016,150400,216463000,52000,52000,52000,52000,18
|
|
20231016,150300,215527000,52000,52000,52000,52000,15
|
|
20231016,150200,214747000,51900,51900,51900,51900,15
|
|
20231016,150100,213968500,51900,51900,51900,51900,16
|
|
20231016,150000,213138100,51900,51900,51900,51900,12
|
|
20231016,145900,212515300,51900,51900,51900,51900,12
|
|
20231016,145800,211892500,51600,51900,51900,51600,22
|
|
20231016,145700,210753700,51900,51900,51900,51900,12
|
|
20231016,145600,210130900,51900,51900,51900,51900,9
|
|
20231016,145500,209663800,51700,51800,51900,51700,45
|
|
20231016,145400,207335500,51800,51800,51800,51800,15
|
|
20231016,145300,206558500,51800,51800,51800,51800,13
|
|
20231016,145200,205885100,51800,51900,51900,51800,12
|
|
20231016,145100,205262600,51900,51900,51900,51900,9
|
|
20231016,145000,204795500,51900,52000,52000,51900,10
|
|
20231016,144900,204276100,52000,52000,52000,52000,6
|
|
20231016,144800,203964100,52000,52000,52000,52000,8
|
|
20231016,144700,203548100,52000,52000,52000,52000,10
|
|
20231016,144600,203028100,52000,52000,52000,52000,8
|
|
20231016,144500,202612100,52000,52000,52000,52000,8
|
|
20231016,144400,202196100,52000,52000,52000,52000,10
|
|
20231016,144300,201676100,52000,52000,52000,52000,10
|
|
20231016,144200,201156100,52000,52000,52000,52000,10
|
|
20231016,144100,200636100,52000,52000,52000,52000,8
|
|
20231016,144000,200220100,52000,52000,52000,52000,12
|
|
20231016,143900,199596100,52000,52000,52000,52000,8
|
|
20231016,143800,199180100,52000,52000,52000,52000,10
|
|
20231016,143700,198660100,52000,52000,52000,52000,8
|
|
20231016,143600,198244100,52000,52000,52000,52000,10
|
|
20231016,143500,197724100,52000,52000,52000,52000,8
|
|
20231016,143400,197308100,52000,52000,52000,52000,6
|
|
20231016,143300,196996100,52000,52000,52000,52000,6
|
|
20231016,143200,196684100,52000,52000,52000,52000,8
|
|
20231016,143100,196268100,52000,52000,52000,52000,8
|
|
20231016,143000,195852100,52000,52000,52000,52000,8
|
|
20231016,142900,195436100,52000,52000,52000,52000,8
|
|
20231016,142800,195020100,52000,52000,52000,52000,10
|
|
20231016,142700,194500100,52000,52000,52000,52000,8
|
|
20231016,142600,194084100,52000,52000,52000,52000,9
|
|
20231016,142500,193616100,52000,51900,52000,51900,9
|
|
20231016,142400,193148800,51900,51900,51900,51900,6
|
|
20231016,142300,192837400,51900,51900,51900,51900,9
|
|
20231016,142200,192370300,51900,51900,51900,51900,6
|
|
20231016,142100,192058900,51900,52000,52000,51900,4
|
|
20231016,142000,191851100,52000,52000,52000,52000,2
|
|
20231016,141900,191747100,52000,52000,52000,52000,2
|
|
20231016,141800,191643100,51600,52000,52000,51600,16
|
|
20231016,141700,190816700,52000,52000,52000,52000,6
|
|
20231016,141600,190504700,52000,52000,52000,52000,4
|
|
20231016,141500,190296700,52000,52000,52000,52000,6
|
|
20231016,141400,189984700,52000,52000,52000,52000,6
|
|
20231016,141300,189672700,52000,52000,52000,52000,6
|
|
20231016,141200,189360700,52000,52000,52000,52000,8
|
|
20231016,141100,188944700,52000,52000,52000,52000,8
|
|
20231016,141000,188528700,52000,52000,52000,52000,8
|
|
20231016,140900,188112700,52000,52000,52000,52000,6
|
|
20231016,140800,187800700,52000,52000,52000,52000,6
|
|
20231016,140700,187488700,52000,52000,52000,52000,6
|
|
20231016,140600,187176700,52000,52000,52000,52000,4
|
|
20231016,140500,186968700,52000,51900,52000,51900,6
|
|
20231016,140400,186657100,51900,51900,51900,51900,6
|
|
20231016,140300,186345700,51900,51900,51900,51900,3
|
|
20231016,140200,186190000,51900,51900,51900,51900,6
|
|
20231016,140100,185878600,51900,51900,51900,51900,3
|
|
20231016,140000,185722900,51900,51900,51900,51900,0
|
|
20231016,135900,185722900,51900,51900,51900,51900,3
|
|
20231016,135800,185567200,51900,51900,51900,51900,6
|
|
20231016,135700,185255800,51900,51900,51900,51900,3
|
|
20231016,135600,185100100,51900,51900,51900,51900,3
|
|
20231016,135500,184944400,51900,51900,51900,51900,9
|
|
20231016,135400,184477300,51900,51900,51900,51900,6
|
|
20231016,135300,184165900,51900,51900,51900,51900,9
|
|
20231016,135200,183698800,51900,51700,51900,51700,6
|
|
20231016,135100,183388200,51700,51700,51700,51700,3
|
|
20231016,135000,183233100,51500,51500,51500,51500,0
|
|
20231016,134900,183233100,51500,51500,51500,51500,0
|
|
20231016,134800,183233100,51500,51500,51500,51500,0
|
|
20231016,134700,183233100,51500,51500,51500,51500,0
|
|
20231016,134600,183233100,51500,51500,51500,51500,1
|
|
20231016,134500,183181600,51500,51500,51500,51500,90
|
|
20231016,134400,178546600,51600,51600,51600,51600,0
|
|
20231016,134300,178546600,51600,51600,51600,51600,0
|
|
20231016,134200,178546600,51600,51600,51600,51600,0
|
|
20231016,134100,178546600,51600,51600,51600,51600,0
|
|
20231016,134000,178546600,51600,51600,51600,51600,0
|
|
20231016,133900,178546600,51600,51600,51600,51600,0
|
|
20231016,133800,178546600,51600,51600,51600,51600,0
|
|
20231016,133700,178546600,51600,51600,51600,51600,0
|
|
20231016,133600,178546600,51600,51600,51600,51600,23
|
|
20231016,133500,177359800,51700,51700,51700,51700,21
|
|
20231016,133400,176274100,51600,51600,51600,51600,24
|
|
20231016,133300,175035700,51900,51900,51900,51900,0
|
|
20231016,133200,175035700,51900,51900,51900,51900,1
|
|
20231016,133100,174983800,51600,51600,51600,51600,0
|
|
20231016,133000,174983800,51600,51600,51600,51600,0
|
|
20231016,132900,174983800,51600,51600,51600,51600,0
|
|
20231016,132800,174983800,51600,51600,51600,51600,0
|
|
20231016,132700,174983800,51600,51600,51600,51600,0
|
|
20231016,132600,174983800,51600,51600,51600,51600,0
|
|
20231016,132500,174983800,51600,51600,51600,51600,0
|
|
20231016,132400,174983800,51600,51600,51600,51600,0
|
|
20231016,132300,174983800,51600,51600,51600,51600,80
|
|
20231016,132200,170855800,51600,51800,51800,51600,93
|
|
20231016,132100,166056600,51800,51800,51800,51800,6
|
|
20231016,132000,165745800,51600,51600,51600,51600,0
|
|
20231016,131900,165745800,51600,51600,51600,51600,0
|
|
20231016,131800,165745800,51600,51600,51600,51600,0
|
|
20231016,131700,165745800,51600,51600,51600,51600,0
|
|
20231016,131600,165745800,51600,51600,51600,51600,1
|
|
20231016,131500,165694200,51600,51600,51600,51600,0
|
|
20231016,131400,165694200,51600,51600,51600,51600,0
|
|
20231016,131300,165694200,51600,51600,51600,51600,0
|
|
20231016,131200,165694200,51600,51600,51600,51600,2
|
|
20231016,131100,165591000,51600,51600,51600,51600,97
|
|
20231016,131000,160585800,51500,51600,51600,51500,114
|
|
20231016,130900,154711400,51700,51700,51700,51700,39
|
|
20231016,130800,152695100,52300,52300,52300,52300,6
|
|
20231016,130700,152381300,52300,52300,52300,52300,3
|
|
20231016,130600,152224400,52300,52300,52300,52300,6
|
|
20231016,130500,151910600,52300,52300,52300,52300,3
|
|
20231016,130400,151753700,52300,52300,52300,52300,6
|
|
20231016,130300,151439900,52300,52300,52300,52300,3
|
|
20231016,130200,151283000,52300,52300,52300,52300,6
|
|
20231016,130100,150969200,52300,52300,52300,52300,3
|
|
20231016,130000,150812300,52300,52200,52300,52200,6
|
|
20231016,125900,150498800,52200,52200,52200,52200,4
|
|
20231016,125800,150290000,52200,52200,52200,52200,6
|
|
20231016,125700,149976800,52200,52200,52200,52200,3
|
|
20231016,125600,149820200,52200,52200,52200,52200,3
|
|
20231016,125500,149663600,52200,52200,52200,52200,3
|
|
20231016,125400,149507000,52200,52200,52200,52200,3
|
|
20231016,125300,149350400,52200,51800,52200,51800,6
|
|
20231016,125200,149039200,51800,51800,51800,51800,0
|
|
20231016,125100,149039200,51800,51800,51800,51800,1
|
|
20231016,125000,148987400,51800,51800,51800,51800,1
|
|
20231016,124900,148935600,51800,51800,51800,51800,23
|
|
20231016,124800,147744200,52300,52300,52300,52300,6
|
|
20231016,124700,147430400,52300,52300,52300,52300,6
|
|
20231016,124600,147116600,52300,52300,52300,52300,3
|
|
20231016,124500,146959700,52400,52400,52400,52400,6
|
|
20231016,124400,146645300,52400,52300,52400,52300,9
|
|
20231016,124300,146174300,52300,52300,52300,52300,6
|
|
20231016,124200,145860500,52300,52300,52300,52300,6
|
|
20231016,124100,145546700,52300,52300,52300,52300,3
|
|
20231016,124000,145389800,52300,52300,52300,52300,0
|
|
20231016,123900,145389800,52300,52300,52300,52300,30
|
|
20231016,123800,143820800,52300,52300,52300,52300,9
|
|
20231016,123700,143350100,52300,52300,52300,52300,9
|
|
20231016,123600,142879400,52300,52300,52300,52300,12
|
|
20231016,123500,142251800,52300,52300,52300,52300,12
|
|
20231016,123400,141624200,52300,52300,52300,52300,24
|
|
20231016,123300,140369000,52300,52300,52300,52300,21
|
|
20231016,123200,139270700,52300,52200,52300,52200,21
|
|
20231016,123100,138172600,52200,52200,52200,52100,24
|
|
20231016,123000,136919900,52200,52200,52200,52200,22
|
|
20231016,122900,135771500,52200,52200,52200,52200,18
|
|
20231016,122800,134831900,52200,52100,52200,52100,18
|
|
20231016,122700,133893000,52100,52100,52100,52100,15
|
|
20231016,122600,133111500,52100,52100,52100,52100,12
|
|
20231016,122500,132486300,52100,52100,52100,52100,6
|
|
20231016,122400,132173700,52100,52100,52100,52100,3
|
|
20231016,122300,132017400,52100,52100,52100,52100,3
|
|
20231016,122200,131861100,52100,52200,52200,52100,6
|
|
20231016,122100,131548200,52200,52200,52200,52200,3
|
|
20231016,122000,131391600,52200,52200,52200,52200,3
|
|
20231016,121900,131235000,52200,52200,52200,52200,6
|
|
20231016,121800,130921800,52200,52200,52200,52200,3
|
|
20231016,121700,130765200,52200,52200,52200,52200,9
|
|
20231016,121600,130295400,52200,52200,52200,52200,9
|
|
20231016,121500,129825600,52200,52200,52200,52200,9
|
|
20231016,121400,129355800,52200,52200,52200,52100,14
|
|
20231016,121300,128625100,52200,52200,52200,52200,9
|
|
20231016,121200,128155300,52200,52200,52200,52200,9
|
|
20231016,121100,127685500,52200,52200,52200,52200,6
|
|
20231016,121000,127372300,52200,52200,52200,52200,9
|
|
20231016,120900,126902500,52200,52200,52200,52200,9
|
|
20231016,120800,126432700,52200,52200,52200,52200,3
|
|
20231016,120700,126276100,52200,52200,52200,52200,8
|
|
20231016,120600,125858500,52200,52200,52200,52200,6
|
|
20231016,120500,125545300,52200,52200,52200,52200,6
|
|
20231016,120400,125232100,52200,52200,52200,52200,6
|
|
20231016,120300,124918900,52200,52200,52200,52200,6
|
|
20231016,120200,124605700,52200,52100,52200,52100,9
|
|
20231016,120100,124136500,52100,52100,52100,52100,6
|
|
20231016,120000,123823900,52100,52100,52100,52100,6
|
|
20231016,115900,123511300,52100,52100,52100,52100,6
|
|
20231016,115800,123198700,52100,52100,52100,52100,6
|
|
20231016,115700,122886100,52100,52100,52100,52100,6
|
|
20231016,115600,122573500,52000,52000,52000,52000,0
|
|
20231016,115500,122573500,52000,52000,52000,52000,0
|
|
20231016,115400,122573500,52000,52100,52100,52000,18
|
|
20231016,115300,121637100,52100,52100,52100,52100,3
|
|
20231016,115200,121480800,52100,52100,52100,52100,3
|
|
20231016,115100,121324500,52100,52100,52100,52100,6
|
|
20231016,115000,121011900,52100,52100,52100,52100,3
|
|
20231016,114900,120855600,52100,52100,52100,52100,3
|
|
20231016,114800,120699300,52100,52100,52100,52100,3
|
|
20231016,114700,120543000,52100,52100,52100,52100,3
|
|
20231016,114600,120386700,51800,51800,51800,51800,3
|
|
20231016,114500,120231300,51800,51800,51800,51800,3
|
|
20231016,114400,120075900,51800,51800,51800,51800,6
|
|
20231016,114300,119765100,51800,51800,51800,51800,3
|
|
20231016,114200,119609700,51800,51800,51800,51800,3
|
|
20231016,114100,119454300,51800,51800,51800,51800,6
|
|
20231016,114000,119143500,51800,51800,51800,51800,6
|
|
20231016,113900,118832700,51800,51800,51800,51800,9
|
|
20231016,113800,118366500,51800,51800,51800,51800,9
|
|
20231016,113700,117900300,51800,51800,51800,51800,9
|
|
20231016,113600,117434100,51800,51800,51800,51800,9
|
|
20231016,113500,116967900,51800,51800,51800,51800,9
|
|
20231016,113400,116501700,51800,51800,51800,51800,9
|
|
20231016,113300,116035500,51800,51800,51800,51800,12
|
|
20231016,113200,115413900,51800,51800,51800,51800,6
|
|
20231016,113100,115103100,51800,51800,51800,51800,9
|
|
20231016,113000,114636900,51800,51800,51800,51800,6
|
|
20231016,112900,114326100,51800,51800,51800,51800,6
|
|
20231016,112800,114015300,51800,51800,51800,51800,9
|
|
20231016,112700,113549100,51800,51800,51800,51800,6
|
|
20231016,112600,113238300,51800,51800,51800,51800,12
|
|
20231016,112500,112616700,51800,51800,51800,51800,12
|
|
20231016,112400,111995100,51800,51800,51800,51800,10
|
|
20231016,112300,111477100,51800,51800,51800,51800,12
|
|
20231016,112200,110855500,51800,51800,51800,51800,10
|
|
20231016,112100,110337500,51700,51700,51700,51700,0
|
|
20231016,112000,110337500,51700,51700,51700,51700,0
|
|
20231016,111900,110337500,51700,51700,51700,51700,0
|
|
20231016,111800,110337500,51700,51800,51800,51700,56
|
|
20231016,111700,107441700,51800,51800,51800,51800,4
|
|
20231016,111600,107234500,51800,51800,51800,51800,4
|
|
20231016,111500,107027300,51800,51800,51800,51800,7
|
|
20231016,111400,106664700,51800,51800,51800,51800,2
|
|
20231016,111300,106561100,51800,51800,51800,51800,6
|
|
20231016,111200,106250300,51800,51800,51800,51800,4
|
|
20231016,111100,106043100,51800,51800,51800,51800,6
|
|
20231016,111000,105732300,51800,51800,51800,51800,4
|
|
20231016,110900,105525100,51800,51800,51800,51800,15
|
|
20231016,110800,104748100,51800,51700,51800,51700,249
|
|
20231016,110700,91850900,51800,52200,52200,51800,27
|
|
20231016,110600,90451100,51700,52200,52200,51700,10
|
|
20231016,110500,89929600,51800,52200,52200,51800,16
|
|
20231016,110400,89098400,52200,52200,52200,52200,9
|
|
20231016,110300,88628600,52200,52200,52200,52200,6
|
|
20231016,110200,88315400,52200,52200,52200,52200,9
|
|
20231016,110100,87845600,52200,52200,52200,52200,9
|
|
20231016,110000,87375800,52200,52200,52200,52200,9
|
|
20231016,105900,86906000,52200,52200,52200,52200,6
|
|
20231016,105800,86592800,52200,52200,52200,52200,6
|
|
20231016,105700,86279600,52200,52200,52200,52200,6
|
|
20231016,105600,85966400,52200,52100,52200,52100,9
|
|
20231016,105500,85497400,52100,52100,52100,52100,6
|
|
20231016,105400,85184800,52100,52100,52100,52100,9
|
|
20231016,105300,84715900,52100,52100,52100,52100,9
|
|
20231016,105200,84247000,52100,52100,52100,52100,9
|
|
20231016,105100,83778100,52100,52100,52100,52100,9
|
|
20231016,105000,83309200,52100,52100,52100,52100,6
|
|
20231016,104900,82996600,52100,51900,52100,51900,9
|
|
20231016,104800,82528900,51900,51900,51900,51900,6
|
|
20231016,104700,82217500,51900,51900,51900,51900,3
|
|
20231016,104600,82061800,51900,51900,51900,51900,0
|
|
20231016,104500,82061800,51900,51900,51900,51900,0
|
|
20231016,104400,82061800,51900,51900,51900,51900,0
|
|
20231016,104300,82061800,51900,51900,51900,51900,0
|
|
20231016,104200,82061800,51900,51900,51900,51900,0
|
|
20231016,104100,82061800,51900,51900,51900,51900,0
|
|
20231016,104000,82061800,51900,51900,51900,51900,0
|
|
20231016,103900,82061800,51900,51900,51900,51900,39
|
|
20231016,103800,80037700,51900,51900,51900,51900,0
|
|
20231016,103700,80037700,51900,51900,51900,51900,0
|
|
20231016,103600,80037700,51900,51900,51900,51900,10
|
|
20231016,103500,79518700,51900,51900,51900,51900,0
|
|
20231016,103400,79518700,51900,51900,51900,51900,0
|
|
20231016,103300,79518700,51900,51900,51900,51900,0
|
|
20231016,103200,79518700,51900,51900,51900,51900,22
|
|
20231016,103100,78376900,52000,52000,52000,52000,0
|
|
20231016,103000,78376900,52000,52000,52000,52000,54
|
|
20231016,102900,75568900,52100,52100,52100,52100,0
|
|
20231016,102800,75568900,52100,52100,52100,52100,84
|
|
20231016,102700,71192500,52100,52100,52100,52100,0
|
|
20231016,102600,71192500,52100,52100,52100,52100,0
|
|
20231016,102500,71192500,52100,52100,52100,52100,0
|
|
20231016,102400,71192500,52100,52100,52100,52100,0
|
|
20231016,102300,71192500,52100,52100,52100,52100,0
|
|
20231016,102200,71192500,52100,52100,52100,52100,0
|
|
20231016,102100,71192500,52100,52100,52100,52100,0
|
|
20231016,102000,71192500,52100,52100,52100,52100,0
|
|
20231016,101900,71192500,52100,52100,52100,52100,0
|
|
20231016,101800,71192500,52100,52100,52100,52100,27
|
|
20231016,101700,69785800,52100,52100,52100,52100,46
|
|
20231016,101600,67389200,52100,52400,52400,52100,32
|
|
20231016,101500,65721100,52400,52400,52400,52400,0
|
|
20231016,101400,65721100,52400,52400,52400,52400,0
|
|
20231016,101300,65721100,52400,52400,52400,52400,0
|
|
20231016,101200,65721100,52400,52400,52500,52400,26
|
|
20231016,101100,64358600,52400,52400,52400,52400,9
|
|
20231016,101000,63887000,52400,52400,52400,52400,6
|
|
20231016,100900,63572600,52400,52400,52400,52400,6
|
|
20231016,100800,63258200,52400,52400,52400,52400,3
|
|
20231016,100700,63101000,52400,52400,52400,52400,6
|
|
20231016,100600,62786600,52400,52300,52400,52300,6
|
|
20231016,100500,62472300,52300,52300,52300,52300,6
|
|
20231016,100400,62158500,52300,52300,52300,52300,6
|
|
20231016,100300,61844700,52300,52200,52300,52200,12
|
|
20231016,100200,61217200,52300,52300,52300,52300,18
|
|
20231016,100100,60275800,52300,52300,52300,52300,3
|
|
20231016,100000,60118900,51800,51800,51800,51800,16
|
|
20231016,095900,59290100,52100,52100,52100,52100,17
|
|
20231016,095800,58404400,52100,52300,52300,52000,63
|
|
20231016,095700,55118400,52300,52300,52300,52200,47
|
|
20231016,095600,52660400,52300,52300,52300,52300,27
|
|
20231016,095500,51248300,52300,52000,52300,52000,24
|
|
20231016,095400,49995500,52000,52000,52000,52000,21
|
|
20231016,095300,48903500,52000,52000,52000,52000,12
|
|
20231016,095200,48279500,52000,52000,52000,52000,18
|
|
20231016,095100,47343500,52000,52000,52000,52000,9
|
|
20231016,095000,46875500,52000,52000,52000,52000,9
|
|
20231016,094900,46407500,52000,52000,52000,52000,9
|
|
20231016,094800,45939500,52000,52000,52000,52000,9
|
|
20231016,094700,45471500,52000,52000,52000,52000,12
|
|
20231016,094600,44847500,52000,52000,52000,52000,9
|
|
20231016,094500,44379500,52000,52000,52000,52000,15
|
|
20231016,094400,43599500,52000,52000,52000,52000,18
|
|
20231016,094300,42663500,52000,52000,52000,52000,15
|
|
20231016,094200,41883500,52000,52000,52000,52000,18
|
|
20231016,094100,40947500,52000,51900,52000,51900,18
|
|
20231016,094000,40011600,51900,51900,51900,51900,18
|
|
20231016,093900,39077400,51900,51900,51900,51900,63
|
|
20231016,093800,35807700,51900,51900,51900,51900,16
|
|
20231016,093700,34977300,51900,51900,51900,51900,12
|
|
20231016,093600,34354500,51900,51900,51900,51900,12
|
|
20231016,093500,33731700,51900,51900,51900,51900,12
|
|
20231016,093400,33108900,51900,51900,51900,51900,6
|
|
20231016,093300,32797500,51900,51900,51900,51900,67
|
|
20231016,093200,29320200,51900,51900,51900,51900,6
|
|
20231016,093100,29008800,51800,51800,51800,51800,66
|
|
20231016,093000,25590000,51800,51800,51800,51800,9
|
|
20231016,092900,25123800,51800,51800,51800,51800,9
|
|
20231016,092800,24657600,51800,51800,51800,51800,9
|
|
20231016,092700,24191400,51800,51800,51800,51800,12
|
|
20231016,092600,23569800,51800,51800,51900,51800,52
|
|
20231016,092500,20875200,51800,51700,51800,51700,9
|
|
20231016,092400,20409100,51800,51800,51800,51800,9
|
|
20231016,092300,19942900,51800,51800,51800,51800,3
|
|
20231016,092200,19787500,51400,51900,51900,51400,21
|
|
20231016,092100,18703200,51800,51800,51800,51800,13
|
|
20231016,092000,18029800,51800,51800,51800,51800,12
|
|
20231016,091900,17408200,51800,51600,51800,51600,12
|
|
20231016,091800,16787300,51600,51500,51600,51500,18
|
|
20231016,091700,15858600,51500,51500,51500,51500,12
|
|
20231016,091600,15240600,51500,51400,51500,51400,15
|
|
20231016,091500,14468500,51500,51500,51500,51500,12
|
|
20231016,091400,13850500,51500,51500,51500,51500,16
|
|
20231016,091300,13026500,51500,51500,51500,51500,6
|
|
20231016,091200,12717500,51500,51500,51500,51500,22
|
|
20231016,091100,11584500,51500,51400,51500,51400,9
|
|
20231016,091000,11121700,51400,50800,51400,50800,11
|
|
20231016,090900,10559300,51400,51400,51400,51400,9
|
|
20231016,090800,10096700,51400,51400,51400,51400,9
|
|
20231016,090700,9634100,51400,51300,51400,51300,18
|
|
20231016,090600,8709300,51300,51300,51300,51300,18
|
|
20231016,090500,7785900,51300,51300,51300,51300,18
|
|
20231016,090400,6862500,51300,51300,51400,51300,24
|
|
20231016,090300,5631200,51300,51000,51300,51000,22
|
|
20231016,090200,4503500,51000,51000,51000,51000,3
|
|
20231016,090100,4350500,51000,51300,51300,51000,18
|
|
20231016,090000,3431600,50100,51400,51400,50100,68
|