656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195300,229798050,29200,29200,29200,29200,119
|
|
20231027,195200,229798050,29200,29200,29200,29200,0
|
|
20231027,195100,229798050,29200,29200,29200,29200,0
|
|
20231027,195000,229798050,29200,29200,29200,29200,0
|
|
20231027,194900,229798050,29200,29200,29200,29200,0
|
|
20231027,194800,229798050,29200,29200,29200,29200,0
|
|
20231027,194700,229798050,29200,29200,29200,29200,0
|
|
20231027,194600,229798050,29200,29200,29200,29200,0
|
|
20231027,194500,229798050,29200,29200,29200,29200,0
|
|
20231027,194400,229798050,29200,29200,29200,29200,0
|
|
20231027,194300,229798050,29200,29200,29200,29200,0
|
|
20231027,194200,229798050,29200,29200,29200,29200,0
|
|
20231027,194100,229798050,29200,29200,29200,29200,0
|
|
20231027,194000,229798050,29200,29200,29200,29200,0
|
|
20231027,193900,229798050,29200,29200,29200,29200,0
|
|
20231027,193800,229798050,29200,29200,29200,29200,0
|
|
20231027,193700,229798050,29200,29200,29200,29200,0
|
|
20231027,193600,229798050,29200,29200,29200,29200,0
|
|
20231027,193500,229798050,29200,29200,29200,29200,0
|
|
20231027,193400,229798050,29200,29200,29200,29200,0
|
|
20231027,193300,229798050,29200,29200,29200,29200,0
|
|
20231027,193200,229798050,29200,29200,29200,29200,0
|
|
20231027,193100,229798050,29200,29200,29200,29200,0
|
|
20231027,193000,229798050,29200,29200,29200,29200,0
|
|
20231027,192900,229798050,29200,29200,29200,29200,0
|
|
20231027,192800,229798050,29200,29200,29200,29200,0
|
|
20231027,192700,229798050,29200,29200,29200,29200,0
|
|
20231027,192600,229798050,29200,29200,29200,29200,0
|
|
20231027,192500,229798050,29200,29200,29200,29200,0
|
|
20231027,192400,229798050,29200,29200,29200,29200,0
|
|
20231027,192300,229798050,29200,29200,29200,29200,119
|
|
20231027,192200,229798050,29200,29200,29200,29200,0
|
|
20231027,192100,229798050,29200,29200,29200,29200,0
|
|
20231027,192000,229798050,29200,29200,29200,29200,0
|
|
20231027,191900,229798050,29200,29200,29200,29200,0
|
|
20231027,191800,229798050,29200,29200,29200,29200,0
|
|
20231027,191700,229798050,29200,29200,29200,29200,0
|
|
20231027,191600,229798050,29200,29200,29200,29200,0
|
|
20231027,191500,229798050,29200,29200,29200,29200,0
|
|
20231027,191400,229798050,29200,29200,29200,29200,0
|
|
20231027,191300,229798050,29200,29200,29200,29200,0
|
|
20231027,191200,229798050,29200,29200,29200,29200,0
|
|
20231027,191100,229798050,29200,29200,29200,29200,0
|
|
20231027,191000,229798050,29200,29200,29200,29200,0
|
|
20231027,190900,229798050,29200,29200,29200,29200,0
|
|
20231027,190800,229798050,29200,29200,29200,29200,0
|
|
20231027,190700,229798050,29200,29200,29200,29200,0
|
|
20231027,190600,229798050,29200,29200,29200,29200,0
|
|
20231027,190500,229798050,29200,29200,29200,29200,0
|
|
20231027,190400,229798050,29200,29200,29200,29200,0
|
|
20231027,190300,229798050,29200,29200,29200,29200,0
|
|
20231027,190200,229798050,29200,29200,29200,29200,0
|
|
20231027,190100,229798050,29200,29200,29200,29200,0
|
|
20231027,190000,229798050,29200,29200,29200,29200,0
|
|
20231027,185900,229798050,29200,29200,29200,29200,0
|
|
20231027,185800,229798050,29200,29200,29200,29200,0
|
|
20231027,185700,229798050,29200,29200,29200,29200,0
|
|
20231027,185600,229798050,29200,29200,29200,29200,0
|
|
20231027,185500,229798050,29200,29200,29200,29200,0
|
|
20231027,185400,229798050,29200,29200,29200,29200,0
|
|
20231027,185300,229798050,29200,29200,29200,29200,119
|
|
20231027,185200,229798050,29200,29200,29200,29200,0
|
|
20231027,185100,229798050,29200,29200,29200,29200,0
|
|
20231027,185000,229798050,29200,29200,29200,29200,0
|
|
20231027,184900,229798050,29200,29200,29200,29200,0
|
|
20231027,184800,229798050,29200,29200,29200,29200,0
|
|
20231027,184700,229798050,29200,29200,29200,29200,0
|
|
20231027,184600,229798050,29200,29200,29200,29200,0
|
|
20231027,184500,229798050,29200,29200,29200,29200,0
|
|
20231027,184400,229798050,29200,29200,29200,29200,0
|
|
20231027,184300,229798050,29200,29200,29200,29200,0
|
|
20231027,184200,229798050,29200,29200,29200,29200,0
|
|
20231027,184100,229798050,29200,29200,29200,29200,0
|
|
20231027,184000,229798050,29200,29200,29200,29200,0
|
|
20231027,183900,229798050,29200,29200,29200,29200,0
|
|
20231027,183800,229798050,29200,29200,29200,29200,0
|
|
20231027,183700,229798050,29200,29200,29200,29200,0
|
|
20231027,183600,229798050,29200,29200,29200,29200,0
|
|
20231027,183500,229798050,29200,29200,29200,29200,0
|
|
20231027,183400,229798050,29200,29200,29200,29200,0
|
|
20231027,183300,229798050,29200,29200,29200,29200,0
|
|
20231027,183200,229798050,29200,29200,29200,29200,0
|
|
20231027,183100,229798050,29200,29200,29200,29200,0
|
|
20231027,183000,229798050,29200,29200,29200,29200,0
|
|
20231027,182900,229798050,29200,29200,29200,29200,0
|
|
20231027,182800,229798050,29200,29200,29200,29200,0
|
|
20231027,182700,229798050,29200,29200,29200,29200,0
|
|
20231027,182600,229798050,29200,29200,29200,29200,0
|
|
20231027,182500,229798050,29200,29200,29200,29200,0
|
|
20231027,182400,229798050,29200,29200,29200,29200,0
|
|
20231027,182300,229798050,29200,29200,29200,29200,119
|
|
20231027,182200,229798050,29200,29200,29200,29200,0
|
|
20231027,182100,229798050,29200,29200,29200,29200,0
|
|
20231027,182000,229798050,29200,29200,29200,29200,0
|
|
20231027,181900,229798050,29200,29200,29200,29200,0
|
|
20231027,181800,229798050,29200,29200,29200,29200,0
|
|
20231027,181700,229798050,29200,29200,29200,29200,0
|
|
20231027,181600,229798050,29200,29200,29200,29200,0
|
|
20231027,181500,229798050,29200,29200,29200,29200,0
|
|
20231027,181400,229798050,29200,29200,29200,29200,0
|
|
20231027,181300,229798050,29200,29200,29200,29200,0
|
|
20231027,181200,229798050,29200,29200,29200,29200,0
|
|
20231027,181100,229798050,29200,29200,29200,29200,0
|
|
20231027,181000,229798050,29200,29200,29200,29200,0
|
|
20231027,180900,229798050,29200,29200,29200,29200,0
|
|
20231027,180800,229798050,29200,29200,29200,29200,0
|
|
20231027,180700,229798050,29200,29200,29200,29200,0
|
|
20231027,180600,229798050,29200,29200,29200,29200,0
|
|
20231027,180500,229798050,29200,29200,29200,29200,0
|
|
20231027,180400,229798050,29200,29200,29200,29200,0
|
|
20231027,180300,229798050,29200,29200,29200,29200,0
|
|
20231027,180200,229798050,29200,29200,29200,29200,0
|
|
20231027,180100,229798050,29200,29200,29200,29200,0
|
|
20231027,180000,229798050,29200,29200,29200,29200,0
|
|
20231027,175900,229798050,29200,29200,29200,29200,0
|
|
20231027,175800,229798050,29200,29200,29200,29200,0
|
|
20231027,175700,229798050,29200,29200,29200,29200,0
|
|
20231027,175600,229798050,29200,29200,29200,29200,0
|
|
20231027,175500,229798050,29200,29200,29200,29200,0
|
|
20231027,175400,229798050,29200,29200,29200,29200,0
|
|
20231027,175300,229798050,29200,29200,29200,29200,119
|
|
20231027,175200,229798050,29200,29200,29200,29200,0
|
|
20231027,175100,229798050,29200,29200,29200,29200,0
|
|
20231027,175000,229798050,29200,29200,29200,29200,0
|
|
20231027,174900,229798050,29200,29200,29200,29200,0
|
|
20231027,174800,229798050,29200,29200,29200,29200,0
|
|
20231027,174700,229798050,29200,29200,29200,29200,0
|
|
20231027,174600,229798050,29200,29200,29200,29200,0
|
|
20231027,174500,229798050,29200,29200,29200,29200,0
|
|
20231027,174400,229798050,29200,29200,29200,29200,0
|
|
20231027,174300,229798050,29200,29200,29200,29200,0
|
|
20231027,174200,229798050,29200,29200,29200,29200,0
|
|
20231027,174100,229798050,29200,29200,29200,29200,0
|
|
20231027,174000,229798050,29200,29200,29200,29200,0
|
|
20231027,173900,229798050,29200,29200,29200,29200,0
|
|
20231027,173800,229798050,29200,29200,29200,29200,0
|
|
20231027,173700,229798050,29200,29200,29200,29200,0
|
|
20231027,173600,229798050,29200,29200,29200,29200,0
|
|
20231027,173500,229798050,29200,29200,29200,29200,0
|
|
20231027,173400,229798050,29200,29200,29200,29200,0
|
|
20231027,173300,229798050,29200,29200,29200,29200,0
|
|
20231027,173200,229798050,29200,29200,29200,29200,0
|
|
20231027,173100,229798050,29200,29200,29200,29200,0
|
|
20231027,173000,229798050,29200,29200,29200,29200,0
|
|
20231027,172900,229798050,29200,29200,29200,29200,0
|
|
20231027,172800,229798050,29200,29200,29200,29200,0
|
|
20231027,172700,229798050,29200,29200,29200,29200,0
|
|
20231027,172600,229798050,29200,29200,29200,29200,0
|
|
20231027,172500,229798050,29200,29200,29200,29200,0
|
|
20231027,172400,229798050,29200,29200,29200,29200,0
|
|
20231027,172300,229798050,29200,29200,29200,29200,119
|
|
20231027,172200,229798050,29200,29200,29200,29200,0
|
|
20231027,172100,229798050,29200,29200,29200,29200,0
|
|
20231027,172000,229798050,29200,29200,29200,29200,0
|
|
20231027,171900,229798050,29200,29200,29200,29200,0
|
|
20231027,171800,229798050,29200,29200,29200,29200,0
|
|
20231027,171700,229798050,29200,29200,29200,29200,0
|
|
20231027,171600,229798050,29200,29200,29200,29200,0
|
|
20231027,171500,229798050,29200,29200,29200,29200,0
|
|
20231027,171400,229798050,29200,29200,29200,29200,0
|
|
20231027,171300,229798050,29200,29200,29200,29200,0
|
|
20231027,171200,229798050,29200,29200,29200,29200,0
|
|
20231027,171100,229798050,29200,29200,29200,29200,0
|
|
20231027,171000,229798050,29200,29200,29200,29200,0
|
|
20231027,170900,229798050,29200,29200,29200,29200,0
|
|
20231027,170800,229798050,29200,29200,29200,29200,0
|
|
20231027,170700,229798050,29200,29200,29200,29200,0
|
|
20231027,170600,229798050,29200,29200,29200,29200,0
|
|
20231027,170500,229798050,29200,29200,29200,29200,0
|
|
20231027,170400,229798050,29200,29200,29200,29200,0
|
|
20231027,170300,229798050,29200,29200,29200,29200,0
|
|
20231027,170200,229798050,29200,29200,29200,29200,0
|
|
20231027,170100,229798050,29200,29200,29200,29200,0
|
|
20231027,170000,229798050,29200,29200,29200,29200,0
|
|
20231027,165900,229798050,29200,29200,29200,29200,0
|
|
20231027,165800,229798050,29200,29200,29200,29200,0
|
|
20231027,165700,229798050,29200,29200,29200,29200,0
|
|
20231027,165600,229798050,29200,29200,29200,29200,0
|
|
20231027,165500,229798050,29200,29200,29200,29200,0
|
|
20231027,165400,229798050,29200,29200,29200,29200,0
|
|
20231027,165300,229798050,29200,29200,29200,29200,119
|
|
20231027,165200,229798050,29200,29200,29200,29200,0
|
|
20231027,165100,229798050,29200,29200,29200,29200,0
|
|
20231027,165000,229798050,29200,29200,29200,29200,0
|
|
20231027,164900,229798050,29200,29200,29200,29200,0
|
|
20231027,164800,229798050,29200,29200,29200,29200,0
|
|
20231027,164700,229798050,29200,29200,29200,29200,0
|
|
20231027,164600,229798050,29200,29200,29200,29200,0
|
|
20231027,164500,229798050,29200,29200,29200,29200,0
|
|
20231027,164400,229798050,29200,29200,29200,29200,0
|
|
20231027,164300,229798050,29200,29200,29200,29200,0
|
|
20231027,164200,229798050,29200,29200,29200,29200,0
|
|
20231027,164100,229798050,29200,29200,29200,29200,0
|
|
20231027,164000,229798050,29200,29200,29200,29200,0
|
|
20231027,163900,229798050,29200,29200,29200,29200,0
|
|
20231027,163800,229798050,29200,29200,29200,29200,0
|
|
20231027,163700,229798050,29200,29200,29200,29200,0
|
|
20231027,163600,229798050,29200,29200,29200,29200,0
|
|
20231027,163500,229798050,29200,29200,29200,29200,0
|
|
20231027,163400,229798050,29200,29200,29200,29200,0
|
|
20231027,163300,229798050,29200,29200,29200,29200,0
|
|
20231027,163200,229798050,29200,29200,29200,29200,0
|
|
20231027,163100,229798050,29200,29200,29200,29200,0
|
|
20231027,163000,229798050,29200,29200,29200,29200,0
|
|
20231027,162900,229798050,29200,29200,29200,29200,0
|
|
20231027,162800,229798050,29200,29200,29200,29200,0
|
|
20231027,162700,229798050,29200,29200,29200,29200,0
|
|
20231027,162600,229798050,29200,29200,29200,29200,0
|
|
20231027,162500,229798050,29200,29200,29200,29200,0
|
|
20231027,162400,229798050,29200,29200,29200,29200,0
|
|
20231027,162300,229798050,29200,29200,29200,29200,119
|
|
20231027,162200,229798050,29200,29200,29200,29200,0
|
|
20231027,162100,229798050,29200,29200,29200,29200,0
|
|
20231027,162000,229798050,29200,29200,29200,29200,0
|
|
20231027,161900,229798050,29200,29200,29200,29200,0
|
|
20231027,161800,229798050,29200,29200,29200,29200,0
|
|
20231027,161700,229798050,29200,29200,29200,29200,0
|
|
20231027,161600,229798050,29200,29200,29200,29200,0
|
|
20231027,161500,229798050,29200,29200,29200,29200,0
|
|
20231027,161400,229798050,29200,29200,29200,29200,0
|
|
20231027,161300,229798050,29200,29200,29200,29200,0
|
|
20231027,161200,229798050,29200,29200,29200,29200,0
|
|
20231027,161100,229798050,29200,29200,29200,29200,0
|
|
20231027,161000,229798050,29200,29200,29200,29200,0
|
|
20231027,160900,229798050,29200,29200,29200,29200,0
|
|
20231027,160800,229798050,29200,29200,29200,29200,0
|
|
20231027,160700,229798050,29200,29200,29200,29200,0
|
|
20231027,160600,229798050,29200,29200,29200,29200,0
|
|
20231027,160500,229798050,29200,29200,29200,29200,0
|
|
20231027,160400,229798050,29200,29200,29200,29200,0
|
|
20231027,160300,229798050,29200,29200,29200,29200,0
|
|
20231027,160200,229798050,29200,29200,29200,29200,0
|
|
20231027,160100,229798050,29200,29200,29200,29200,0
|
|
20231027,160000,229798050,29200,29200,29200,29200,0
|
|
20231027,155900,229798050,29200,29200,29200,29200,0
|
|
20231027,155800,229798050,29200,29200,29200,29200,0
|
|
20231027,155700,229798050,29200,29200,29200,29200,0
|
|
20231027,155600,229798050,29200,29200,29200,29200,0
|
|
20231027,155500,229798050,29200,29200,29200,29200,0
|
|
20231027,155400,229798050,29200,29200,29200,29200,0
|
|
20231027,155300,229798050,29200,29200,29200,29200,119
|
|
20231027,155200,229798050,29200,29200,29200,29200,0
|
|
20231027,155100,229798050,29200,29200,29200,29200,0
|
|
20231027,155000,229798050,29200,29200,29200,29200,0
|
|
20231027,154900,229798050,29200,29200,29200,29200,0
|
|
20231027,154800,229798050,29200,29200,29200,29200,0
|
|
20231027,154700,229798050,29200,29200,29200,29200,0
|
|
20231027,154600,229798050,29200,29200,29200,29200,0
|
|
20231027,154500,229798050,29200,29200,29200,29200,0
|
|
20231027,154400,229798050,29200,29200,29200,29200,0
|
|
20231027,154300,229798050,29200,29200,29200,29200,0
|
|
20231027,154200,229798050,29200,29200,29200,29200,0
|
|
20231027,154100,229798050,29200,29200,29200,29200,0
|
|
20231027,154000,229798050,29200,29200,29200,29200,0
|
|
20231027,153900,229798050,29200,29200,29200,29200,0
|
|
20231027,153800,229798050,29200,29200,29200,29200,0
|
|
20231027,153700,229798050,29200,29200,29200,29200,0
|
|
20231027,153600,229798050,29200,29200,29200,29200,0
|
|
20231027,153500,229798050,29200,29200,29200,29200,0
|
|
20231027,153400,229798050,29200,29200,29200,29200,0
|
|
20231027,153300,229798050,29200,29200,29200,29200,0
|
|
20231027,153200,229798050,29200,29200,29200,29200,0
|
|
20231027,153100,229798050,29200,29200,29200,29200,0
|
|
20231027,153000,229798050,29200,29200,29200,29200,119
|
|
20231027,152900,226323250,29200,29200,29200,29200,0
|
|
20231027,152800,226323250,29200,29200,29200,29200,0
|
|
20231027,152700,226323250,29200,29200,29200,29200,0
|
|
20231027,152600,226323250,29200,29200,29200,29200,0
|
|
20231027,152500,226323250,29200,29200,29200,29200,0
|
|
20231027,152400,226323250,29200,29200,29200,29200,0
|
|
20231027,152300,226323250,29200,29200,29200,29200,0
|
|
20231027,152200,226323250,29200,29200,29200,29200,0
|
|
20231027,152100,226323250,29200,29200,29200,29200,0
|
|
20231027,152000,226323250,29200,29200,29200,29200,0
|
|
20231027,151900,226323250,29200,29050,29200,29050,3
|
|
20231027,151800,226235950,29200,29200,29200,29200,0
|
|
20231027,151700,226235950,29200,29200,29200,29200,2
|
|
20231027,151600,226177550,29200,29050,29200,29000,9
|
|
20231027,151500,225916150,29200,29050,29200,29050,5
|
|
20231027,151400,225770450,29000,29000,29000,29000,3
|
|
20231027,151300,225683450,29050,29050,29050,29050,5
|
|
20231027,151200,225538200,29050,29050,29050,29050,1
|
|
20231027,151100,225509150,29200,29200,29200,29200,2
|
|
20231027,151000,225450750,29200,29200,29200,29200,5
|
|
20231027,150900,225304750,29000,29150,29150,29000,8
|
|
20231027,150800,225072550,29150,29150,29150,29150,0
|
|
20231027,150700,225072550,29150,29150,29150,29150,2
|
|
20231027,150600,225014250,29200,29050,29200,29000,44
|
|
20231027,150500,223737500,29050,29100,29100,29050,14
|
|
20231027,150400,223330300,29100,29100,29100,29100,0
|
|
20231027,150300,223330300,29100,29100,29100,29100,2
|
|
20231027,150200,223272100,29250,29150,29250,29100,9
|
|
20231027,150100,223009850,29250,29250,29250,29250,2
|
|
20231027,150000,222951350,29100,29100,29100,29100,1
|
|
20231027,145900,222922250,29100,29100,29100,29100,0
|
|
20231027,145800,222922250,29100,29250,29250,29100,6
|
|
20231027,145700,222747350,29100,29250,29250,29100,3
|
|
20231027,145600,222659750,29100,29200,29200,29100,13
|
|
20231027,145500,222280550,29100,29100,29100,29100,0
|
|
20231027,145400,222280550,29100,29250,29250,29100,12
|
|
20231027,145300,221930850,29150,29150,29150,29150,2
|
|
20231027,145200,221872550,29150,29150,29150,29150,26
|
|
20231027,145100,221114650,29050,29050,29050,29050,5
|
|
20231027,145000,220969400,29150,29100,29150,29100,402
|
|
20231027,144900,209251200,29100,29100,29100,29100,1
|
|
20231027,144800,209222100,29050,29150,29150,29050,4
|
|
20231027,144700,209105700,29050,29100,29100,29050,5
|
|
20231027,144600,208960350,29150,29150,29150,29150,0
|
|
20231027,144500,208960350,29150,29150,29150,29100,5
|
|
20231027,144400,208814650,29150,29150,29150,29150,0
|
|
20231027,144300,208814650,29150,29150,29150,29050,9
|
|
20231027,144200,208552650,29100,29100,29100,29100,1
|
|
20231027,144100,208523550,29150,29150,29150,29150,2
|
|
20231027,144000,208465250,29150,29150,29150,29150,1
|
|
20231027,143900,208436100,29100,29150,29150,29100,11
|
|
20231027,143800,208115900,29100,29100,29100,29100,0
|
|
20231027,143700,208115900,29100,29100,29100,29100,5
|
|
20231027,143600,207970400,29100,29050,29100,29050,7
|
|
20231027,143500,207766950,29100,29100,29100,29100,0
|
|
20231027,143400,207766950,29100,29100,29100,29100,3
|
|
20231027,143300,207679650,29100,29100,29100,29100,12
|
|
20231027,143200,207330450,29050,29100,29100,29050,9
|
|
20231027,143100,207068900,29150,29150,29150,29150,0
|
|
20231027,143000,207068900,29150,29150,29150,29100,4
|
|
20231027,142900,206952350,29150,29150,29150,29150,2
|
|
20231027,142800,206894050,29050,29100,29100,29050,3
|
|
20231027,142700,206806850,29150,29100,29150,29100,3
|
|
20231027,142600,206719450,29150,29150,29150,29150,0
|
|
20231027,142500,206719450,29150,29050,29150,29050,11
|
|
20231027,142400,206399600,29050,29050,29050,29050,1
|
|
20231027,142300,206370550,29150,29200,29200,29150,4
|
|
20231027,142200,206253850,29050,29050,29050,29050,0
|
|
20231027,142100,206253850,29050,29050,29150,29050,88
|
|
20231027,142000,203689150,29150,29150,29150,29150,5
|
|
20231027,141900,203543400,29050,29050,29050,29050,0
|
|
20231027,141800,203543400,29050,29050,29050,29050,0
|
|
20231027,141700,203543400,29050,29100,29100,29050,9
|
|
20231027,141600,203281900,29100,29100,29100,29100,63
|
|
20231027,141500,201448600,29050,29050,29050,29050,0
|
|
20231027,141400,201448600,29050,29100,29100,29050,4
|
|
20231027,141300,201332250,29050,29100,29100,29050,5
|
|
20231027,141200,201186900,29100,29100,29100,29100,2
|
|
20231027,141100,201128700,29050,29100,29100,29050,4
|
|
20231027,141000,201012350,29050,29050,29050,29050,6
|
|
20231027,140900,200838050,29100,29100,29100,29100,2
|
|
20231027,140800,200779850,29050,29050,29050,29050,1
|
|
20231027,140700,200750800,29100,29100,29100,29100,4
|
|
20231027,140600,200634400,29050,29100,29100,29050,6
|
|
20231027,140500,200460050,29100,29100,29100,29100,127
|
|
20231027,140400,196764350,29200,29150,29200,29150,12
|
|
20231027,140300,196414050,29100,29100,29100,29100,0
|
|
20231027,140200,196414050,29100,29250,29250,29100,12
|
|
20231027,140100,196064150,29150,29150,29150,29150,0
|
|
20231027,140000,196064150,29150,29200,29200,29150,500
|
|
20231027,135900,181489050,29150,29250,29350,29150,6
|
|
20231027,135800,181313600,29300,29350,29350,29300,3
|
|
20231027,135700,181225650,29350,29350,29350,29350,3
|
|
20231027,135600,181137600,29350,29200,29350,29200,2
|
|
20231027,135500,181079050,29200,29250,29250,29200,7
|
|
20231027,135400,180874550,29250,29250,29250,29250,0
|
|
20231027,135300,180874550,29250,29350,29350,29250,4
|
|
20231027,135200,180757350,29200,29200,29200,29200,0
|
|
20231027,135100,180757350,29200,29350,29350,29200,6
|
|
20231027,135000,180581900,29250,29250,29250,29250,1
|
|
20231027,134900,180552650,29350,29350,29350,29350,0
|
|
20231027,134800,180552650,29350,29250,29350,29200,11
|
|
20231027,134700,180231100,29200,29400,29400,29200,3
|
|
20231027,134600,180143100,29300,29250,29300,29250,6
|
|
20231027,134500,179967450,29200,29200,29200,29200,0
|
|
20231027,134400,179967450,29200,29250,29250,29200,6
|
|
20231027,134300,179792050,29250,29200,29250,29200,501
|
|
20231027,134200,165162800,29300,29300,29300,29300,2
|
|
20231027,134100,165104200,29250,29250,29250,29250,1
|
|
20231027,134000,165074950,29300,29200,29300,29200,9
|
|
20231027,133900,164811950,29300,29300,29300,29300,2
|
|
20231027,133800,164753350,29250,29250,29250,29250,12
|
|
20231027,133700,164402350,29200,29200,29200,29200,0
|
|
20231027,133600,164402350,29200,29200,29200,29200,4
|
|
20231027,133500,164285550,29200,29300,29300,29200,49
|
|
20231027,133400,162849950,29300,29300,29300,29300,3
|
|
20231027,133300,162762050,29200,29250,29250,29200,7
|
|
20231027,133200,162557600,29250,29250,29250,29250,1
|
|
20231027,133100,162528350,29200,29300,29300,29200,2
|
|
20231027,133000,162469850,29300,29250,29300,29250,4
|
|
20231027,132900,162352750,29200,29200,29200,29200,5
|
|
20231027,132800,162206750,29300,29300,29300,29300,4
|
|
20231027,132700,162089550,29200,29200,29200,29200,0
|
|
20231027,132600,162089550,29200,29200,29200,29200,2
|
|
20231027,132500,162031150,29250,29300,29350,29250,9
|
|
20231027,132400,161767650,29350,29300,29350,29300,3
|
|
20231027,132300,161679650,29200,29200,29200,29200,1
|
|
20231027,132200,161650450,29250,29200,29250,29200,7
|
|
20231027,132100,161445950,29300,29300,29300,29300,2
|
|
20231027,132000,161387350,29250,29200,29250,29200,4
|
|
20231027,131900,161270450,29200,29250,29250,29200,21
|
|
20231027,131800,160657200,29200,29250,29250,29200,14
|
|
20231027,131700,160248200,29250,29400,29400,29250,39
|
|
20231027,131600,159107100,29300,29400,29400,29300,4
|
|
20231027,131500,158989650,29250,29250,29250,29250,0
|
|
20231027,131400,158989650,29250,29250,29250,29250,4
|
|
20231027,131300,158872650,29250,29400,29400,29250,4
|
|
20231027,131200,158755250,29400,29400,29400,29400,1
|
|
20231027,131100,158725850,29350,29250,29350,29250,11
|
|
20231027,131000,158403950,29350,29400,29400,29350,3
|
|
20231027,130900,158315800,29400,29400,29400,29400,1
|
|
20231027,130800,158286400,29400,29350,29400,29350,2
|
|
20231027,130700,158227650,29250,29300,29350,29250,7
|
|
20231027,130600,158022550,29300,29300,29300,29300,1
|
|
20231027,130500,157993250,29300,29300,29300,29300,0
|
|
20231027,130400,157993250,29300,29250,29300,29250,15
|
|
20231027,130300,157553800,29300,29350,29350,29300,7
|
|
20231027,130200,157348600,29400,29400,29400,29400,2
|
|
20231027,130100,157289800,29350,29350,29400,29350,3
|
|
20231027,130000,157201700,29300,29300,29300,29300,0
|
|
20231027,125900,157201700,29300,29400,29400,29300,5
|
|
20231027,125800,157055000,29350,29400,29400,29350,3
|
|
20231027,125700,156966850,29400,29400,29400,29400,1
|
|
20231027,125600,156937450,29300,29350,29350,29300,6
|
|
20231027,125500,156761600,29350,29350,29350,29350,5
|
|
20231027,125400,156614850,29400,29400,29400,29400,0
|
|
20231027,125300,156614850,29400,29400,29400,29400,2
|
|
20231027,125200,156556050,29400,29350,29400,29300,10
|
|
20231027,125100,156262800,29350,29350,29350,29350,0
|
|
20231027,125000,156262800,29350,29350,29350,29350,1
|
|
20231027,124900,156233450,29300,29300,29300,29300,1
|
|
20231027,124800,156204150,29400,29350,29400,29300,11
|
|
20231027,124700,155881550,29350,29350,29350,29350,0
|
|
20231027,124600,155881550,29350,29300,29350,29300,3
|
|
20231027,124500,155793550,29300,29300,29300,29300,4
|
|
20231027,124400,155676350,29350,29400,29400,29350,3
|
|
20231027,124300,155588200,29350,29350,29350,29350,2
|
|
20231027,124200,155529500,29400,29400,29400,29400,0
|
|
20231027,124100,155529500,29400,29350,29400,29300,7
|
|
20231027,124000,155324250,29300,29300,29300,29300,1
|
|
20231027,123900,155294950,29400,29400,29400,29400,6
|
|
20231027,123800,155118550,29350,29350,29350,29350,0
|
|
20231027,123700,155118550,29350,29350,29350,29300,8
|
|
20231027,123600,154883800,29400,29350,29400,29350,12
|
|
20231027,123500,154531500,29400,29350,29400,29350,7
|
|
20231027,123400,154326000,29300,29400,29400,29300,73
|
|
20231027,123300,152186900,29300,29350,29350,29300,8
|
|
20231027,123200,151952200,29400,29400,29400,29400,2
|
|
20231027,123100,151893400,29350,29350,29350,29350,1
|
|
20231027,123000,151864050,29400,29350,29400,29350,6
|
|
20231027,122900,151687800,29400,29400,29400,29400,0
|
|
20231027,122800,151687800,29400,29350,29400,29350,4
|
|
20231027,122700,151570300,29400,29400,29400,29400,1
|
|
20231027,122600,151540900,29350,29400,29400,29350,97
|
|
20231027,122500,148689450,29400,29450,29450,29400,5
|
|
20231027,122400,148542250,29350,29350,29350,29350,0
|
|
20231027,122300,148542250,29350,29350,29350,29350,0
|
|
20231027,122200,148542250,29350,29400,29400,29350,5
|
|
20231027,122100,148395450,29450,29450,29450,29450,3
|
|
20231027,122000,148307100,29450,29400,29450,29400,6
|
|
20231027,121900,148130600,29350,29450,29450,29350,7
|
|
20231027,121800,147925050,29500,29500,29500,29500,0
|
|
20231027,121700,147925050,29500,29500,29500,29500,2
|
|
20231027,121600,147866050,29500,29450,29650,29450,341
|
|
20231027,121500,137772150,29350,29350,29650,29350,527
|
|
20231027,121400,122172350,29400,29400,29400,29400,2
|
|
20231027,121300,122113550,29400,29400,29400,29400,0
|
|
20231027,121200,122113550,29400,29450,29450,29400,4
|
|
20231027,121100,121995800,29350,29400,29400,29350,6
|
|
20231027,121000,121819600,29450,29400,29450,29400,26
|
|
20231027,120900,121055150,29400,29400,29400,29400,1
|
|
20231027,120800,121025750,29350,29350,29350,29350,5
|
|
20231027,120700,120879000,29450,29400,29450,29400,3
|
|
20231027,120600,120790700,29400,29400,29400,29400,1
|
|
20231027,120500,120761300,29450,29450,29450,29450,2
|
|
20231027,120400,120702400,29450,29350,29450,29350,9
|
|
20231027,120300,120438150,29400,29450,29450,29400,3
|
|
20231027,120200,120349850,29400,29400,29400,29400,0
|
|
20231027,120100,120349850,29400,29400,29400,29400,2
|
|
20231027,120000,120291050,29350,29400,29400,29350,5
|
|
20231027,115900,120144200,29400,29400,29400,29400,0
|
|
20231027,115800,120144200,29400,29450,29450,29400,3
|
|
20231027,115700,120055900,29350,29350,29350,29350,1
|
|
20231027,115600,120026550,29350,29450,29450,29350,17
|
|
20231027,115500,119527050,29500,29500,29500,29500,0
|
|
20231027,115400,119527050,29500,29450,29500,29450,3
|
|
20231027,115300,119438650,29500,29450,29500,29400,6
|
|
20231027,115200,119262000,29400,29400,29400,29400,0
|
|
20231027,115100,119262000,29400,29450,29450,29400,9
|
|
20231027,115000,118997300,29400,29400,29400,29400,0
|
|
20231027,114900,118997300,29400,29500,29500,29400,11
|
|
20231027,114800,118673450,29500,29450,29500,29450,3
|
|
20231027,114700,118585000,29450,29450,29450,29450,3
|
|
20231027,114600,118496650,29400,29400,29400,29400,0
|
|
20231027,114500,118496650,29400,29450,29450,29400,6
|
|
20231027,114400,118320100,29450,29450,29450,29450,1
|
|
20231027,114300,118290650,29450,29450,29450,29450,1
|
|
20231027,114200,118261200,29400,29400,29400,29400,9
|
|
20231027,114100,117996600,29450,29450,29450,29450,2
|
|
20231027,114000,117937700,29450,29450,29450,29450,4
|
|
20231027,113900,117819900,29450,29400,29450,29400,2
|
|
20231027,113800,117761050,29400,29450,29450,29400,4
|
|
20231027,113700,117643400,29450,29400,29450,29400,2
|
|
20231027,113600,117584550,29450,29400,29450,29400,3
|
|
20231027,113500,117496250,29450,29450,29450,29450,2
|
|
20231027,113400,117437350,29450,29400,29450,29400,10
|
|
20231027,113300,117143300,29400,29400,29400,29400,2
|
|
20231027,113200,117084500,29450,29450,29450,29450,4
|
|
20231027,113100,116966700,29450,29450,29450,29450,2
|
|
20231027,113000,116907800,29400,29400,29450,29400,6
|
|
20231027,112900,116731300,29500,29500,29500,29500,3
|
|
20231027,112800,116642800,29400,29400,29400,29400,0
|
|
20231027,112700,116642800,29400,29450,29450,29400,8
|
|
20231027,112600,116407400,29500,29500,29500,29500,2
|
|
20231027,112500,116348400,29500,29500,29500,29500,2
|
|
20231027,112400,116289400,29450,29450,29450,29450,1
|
|
20231027,112300,116259950,29500,29400,29500,29400,5
|
|
20231027,112200,116112850,29500,29450,29500,29450,352
|
|
20231027,112100,105728950,29500,29450,29500,29450,4
|
|
20231027,112000,105611000,29400,29400,29400,29400,0
|
|
20231027,111900,105611000,29400,29450,29450,29400,8
|
|
20231027,111800,105375700,29400,29400,29400,29400,0
|
|
20231027,111700,105375700,29400,29500,29500,29400,4
|
|
20231027,111600,105257900,29500,29350,29500,29350,5
|
|
20231027,111500,105110900,29350,29350,29350,29350,0
|
|
20231027,111400,105110900,29350,29350,29350,29350,1
|
|
20231027,111300,105081550,29300,29350,29350,29300,3
|
|
20231027,111200,104993550,29450,29300,29450,29300,9
|
|
20231027,111100,104729550,29350,29450,29450,29350,3
|
|
20231027,111000,104641300,29250,29250,29250,29250,0
|
|
20231027,110900,104641300,29250,29250,29250,29250,0
|
|
20231027,110800,104641300,29250,29400,29450,29250,10
|
|
20231027,110700,104347950,29400,29400,29400,29400,3
|
|
20231027,110600,104259750,29250,29250,29250,29250,0
|
|
20231027,110500,104259750,29250,29350,29350,29250,9
|
|
20231027,110400,103996300,29450,29450,29450,29450,0
|
|
20231027,110300,103996300,29450,29450,29450,29450,2
|
|
20231027,110200,103937400,29350,29350,29350,29350,2
|
|
20231027,110100,103878700,29300,29350,29350,29300,14
|
|
20231027,110000,103468450,29500,29400,29500,29400,3
|
|
20231027,105900,103380150,29350,29350,29350,29350,1
|
|
20231027,105800,103350800,29400,29450,29450,29400,4
|
|
20231027,105700,103233100,29350,29400,29400,29350,7
|
|
20231027,105600,103027450,29450,29400,29450,29400,3
|
|
20231027,105500,102939150,29450,29450,29450,29450,0
|
|
20231027,105400,102939150,29450,29450,29450,29450,3
|
|
20231027,105300,102850800,29350,29400,29400,29350,5
|
|
20231027,105200,102703950,29500,29500,29500,29500,1
|
|
20231027,105100,102674450,29450,29500,29500,29450,151
|
|
20231027,105000,98221750,29400,29400,29400,29400,10
|
|
20231027,104900,97927750,29500,29500,29500,29500,2
|
|
20231027,104800,97868750,29500,29450,29500,29400,120
|
|
20231027,104700,94334550,29400,29400,29400,29400,1
|
|
20231027,104600,94305150,29500,29450,29500,29400,5
|
|
20231027,104500,94158000,29450,29450,29450,29450,8
|
|
20231027,104400,93922400,29500,29450,29500,29450,45
|
|
20231027,104300,92594950,29400,29400,29400,29400,0
|
|
20231027,104200,92594950,29400,29500,29500,29400,107
|
|
20231027,104100,89438950,29450,29450,29450,29450,1
|
|
20231027,104000,89409500,29500,29500,29500,29500,2
|
|
20231027,103900,89350500,29400,29450,29450,29400,9
|
|
20231027,103800,89085650,29400,29400,29400,29400,1
|
|
20231027,103700,89056250,29500,29450,29500,29450,2
|
|
20231027,103600,88997300,29400,29400,29400,29400,0
|
|
20231027,103500,88997300,29400,29300,29400,29300,26
|
|
20231027,103400,88233800,29300,29450,29450,29300,30
|
|
20231027,103300,87353300,29450,29450,29450,29450,0
|
|
20231027,103200,87353300,29450,29450,29450,29450,1
|
|
20231027,103100,87323850,29450,29500,29500,29400,7
|
|
20231027,103000,87117700,29450,29450,29500,29450,232
|
|
20231027,102900,80274200,29450,29450,29450,29450,1
|
|
20231027,102800,80244750,29500,29500,29500,29500,2
|
|
20231027,102700,80185750,29400,29450,29450,29400,8
|
|
20231027,102600,79950450,29500,29400,29500,29400,4
|
|
20231027,102500,79832600,29350,29350,29350,29350,0
|
|
20231027,102400,79832600,29350,29350,29350,29350,4
|
|
20231027,102300,79715200,29450,29450,29450,29450,1
|
|
20231027,102200,79685750,29500,29450,29500,29450,2
|
|
20231027,102100,79626800,29450,29450,29450,29400,4
|
|
20231027,102000,79509050,29350,29350,29350,29350,6
|
|
20231027,101900,79332950,29450,29400,29450,29400,113
|
|
20231027,101800,76005550,29400,29400,29400,29400,0
|
|
20231027,101700,76005550,29400,29300,29400,29300,12
|
|
20231027,101600,75653750,29300,29350,29350,29300,42
|
|
20231027,101500,74421400,29300,29300,29300,29300,0
|
|
20231027,101400,74421400,29300,29300,29300,29300,0
|
|
20231027,101300,74421400,29300,29300,29300,29250,9
|
|
20231027,101200,74158000,29350,29350,29350,29350,4
|
|
20231027,101100,74040600,29350,29350,29350,29350,1
|
|
20231027,101000,74011250,29250,29250,29250,29250,1
|
|
20231027,100900,73982000,29200,29250,29250,29200,3
|
|
20231027,100800,73894350,29350,29350,29350,29350,2
|
|
20231027,100700,73835650,29250,29250,29250,29250,2
|
|
20231027,100600,73777150,29300,29300,29300,29300,1
|
|
20231027,100500,73747850,29200,29250,29250,29200,7
|
|
20231027,100400,73543400,29200,29200,29200,29200,1
|
|
20231027,100300,73514200,29350,29300,29350,29250,33
|
|
20231027,100200,72547850,29350,29300,29350,29300,7
|
|
20231027,100100,72342650,29300,29350,29350,29300,14
|
|
20231027,100000,71932350,29350,29350,29350,29350,0
|
|
20231027,095900,71932350,29350,29350,29350,29350,1
|
|
20231027,095800,71903000,29350,29300,29350,29300,9
|
|
20231027,095700,71639200,29350,29350,29350,29350,4
|
|
20231027,095600,71521800,29350,29350,29350,29350,2
|
|
20231027,095500,71463100,29250,29250,29250,29250,6
|
|
20231027,095400,71287600,29250,29350,29350,29250,7
|
|
20231027,095300,71082600,29300,29300,29300,29300,0
|
|
20231027,095200,71082600,29300,29300,29300,29300,2
|
|
20231027,095100,71024000,29250,29250,29250,29250,0
|
|
20231027,095000,71024000,29250,29350,29350,29250,11
|
|
20231027,094900,70701950,29350,29300,29350,29300,3
|
|
20231027,094800,70613950,29250,29250,29250,29250,0
|
|
20231027,094700,70613950,29250,29300,29300,29250,3
|
|
20231027,094600,70526100,29250,29250,29250,29250,1
|
|
20231027,094500,70496850,29350,29350,29350,29350,2
|
|
20231027,094400,70438150,29250,29250,29250,29250,6
|
|
20231027,094300,70262650,29250,29300,29300,29250,10
|
|
20231027,094200,69970050,29300,29300,29300,29300,20
|
|
20231027,094100,69384050,29300,29300,29300,29300,7
|
|
20231027,094000,69178950,29300,29250,29300,29250,10
|
|
20231027,093900,68886300,29250,29300,29300,29250,6
|
|
20231027,093800,68710650,29200,29200,29200,29200,0
|
|
20231027,093700,68710650,29200,29200,29200,29200,1
|
|
20231027,093600,68681450,29200,29250,29250,29200,6
|
|
20231027,093500,68506200,29350,29300,29450,29300,207
|
|
20231027,093400,62426900,29300,29250,29300,29250,5
|
|
20231027,093300,62280600,29150,29150,29150,29150,0
|
|
20231027,093200,62280600,29150,29150,29150,29150,5
|
|
20231027,093100,62134850,29250,29250,29250,29200,4
|
|
20231027,093000,62017900,29150,29150,29150,29150,0
|
|
20231027,092900,62017900,29150,29200,29200,29150,109
|
|
20231027,092800,58840450,29150,29200,29200,29150,9
|
|
20231027,092700,58578000,29250,29250,29250,29250,2
|
|
20231027,092600,58519500,29250,29250,29250,29250,2
|
|
20231027,092500,58461000,29250,29150,29250,29150,3
|
|
20231027,092400,58373450,29150,29250,29250,29150,6
|
|
20231027,092300,58198200,29300,29300,29300,29300,2
|
|
20231027,092200,58139600,29300,29300,29300,29300,72
|
|
20231027,092100,56030000,29350,29350,29350,29300,96
|
|
20231027,092000,53212850,29400,29400,29400,29400,1
|
|
20231027,091900,53183450,29400,29400,29400,29400,80
|
|
20231027,091800,50831450,29450,29450,29450,29450,3
|
|
20231027,091700,50743100,29450,29400,29450,29400,10
|
|
20231027,091600,50449000,29350,29350,29350,29350,0
|
|
20231027,091500,50449000,29350,29400,29400,29350,40
|
|
20231027,091400,49273050,29400,29400,29400,29400,2
|
|
20231027,091300,49214250,29350,29450,29500,29350,57
|
|
20231027,091200,47534550,29400,29450,29450,29400,2
|
|
20231027,091100,47475700,29350,29450,29450,29350,171
|
|
20231027,091000,42445800,29500,29500,29500,29500,2
|
|
20231027,090900,42386800,29500,29550,29550,29500,24
|
|
20231027,090800,41678650,29600,29600,29600,29600,6
|
|
20231027,090700,41501050,29600,29500,29600,29500,259
|
|
20231027,090600,33857450,29500,29500,29500,29500,94
|
|
20231027,090500,31084450,29500,29500,29550,29500,922
|
|
20231027,090400,3883800,29450,29450,29450,29450,93
|
|
20231027,090300,1144950,29450,29450,29450,29450,1
|
|
20231027,090200,1115500,29450,29450,29450,29450,0
|
|
20231027,090100,1115500,29450,29450,29450,29450,0
|
|
20231027,090000,1115500,29450,29150,29450,29150,38
|