655 lines
36 KiB
CSV
655 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,195100,49685908400,55200,55200,55200,55200,0
|
|
20231023,195000,49685908400,55200,55200,55200,55200,0
|
|
20231023,194900,49685908400,55200,55200,55200,55200,0
|
|
20231023,194800,49685908400,55200,55200,55200,55200,0
|
|
20231023,194700,49685908400,55200,55200,55200,55200,0
|
|
20231023,194600,49685908400,55200,55200,55200,55200,0
|
|
20231023,194500,49685908400,55200,55200,55200,55200,0
|
|
20231023,194400,49685908400,55200,55200,55200,55200,0
|
|
20231023,194300,49685908400,55200,55200,55200,55200,0
|
|
20231023,194200,49685908400,55200,55200,55200,55200,0
|
|
20231023,194100,49685908400,55200,55200,55200,55200,0
|
|
20231023,194000,49685908400,55200,55200,55200,55200,0
|
|
20231023,193900,49685908400,55200,55200,55200,55200,0
|
|
20231023,193800,49685908400,55200,55200,55200,55200,0
|
|
20231023,193700,49685908400,55200,55200,55200,55200,0
|
|
20231023,193600,49685908400,55200,55200,55200,55200,0
|
|
20231023,193500,49685908400,55200,55200,55200,55200,0
|
|
20231023,193400,49685908400,55200,55200,55200,55200,0
|
|
20231023,193300,49685908400,55200,55200,55200,55200,0
|
|
20231023,193200,49685908400,55200,55200,55200,55200,0
|
|
20231023,193100,49685908400,55200,55200,55200,55200,0
|
|
20231023,193000,49685908400,55200,55200,55200,55200,0
|
|
20231023,192900,49685908400,55200,55200,55200,55200,0
|
|
20231023,192800,49685908400,55200,55200,55200,55200,0
|
|
20231023,192700,49685908400,55200,55200,55200,55200,0
|
|
20231023,192600,49685908400,55200,55200,55200,55200,0
|
|
20231023,192500,49685908400,55200,55200,55200,55200,0
|
|
20231023,192400,49685908400,55200,55200,55200,55200,0
|
|
20231023,192300,49685908400,55200,55200,55200,55200,0
|
|
20231023,192200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,192100,49685908400,55200,55200,55200,55200,0
|
|
20231023,192000,49685908400,55200,55200,55200,55200,0
|
|
20231023,191900,49685908400,55200,55200,55200,55200,0
|
|
20231023,191800,49685908400,55200,55200,55200,55200,0
|
|
20231023,191700,49685908400,55200,55200,55200,55200,0
|
|
20231023,191600,49685908400,55200,55200,55200,55200,0
|
|
20231023,191500,49685908400,55200,55200,55200,55200,0
|
|
20231023,191400,49685908400,55200,55200,55200,55200,0
|
|
20231023,191300,49685908400,55200,55200,55200,55200,0
|
|
20231023,191200,49685908400,55200,55200,55200,55200,0
|
|
20231023,191100,49685908400,55200,55200,55200,55200,0
|
|
20231023,191000,49685908400,55200,55200,55200,55200,0
|
|
20231023,190900,49685908400,55200,55200,55200,55200,0
|
|
20231023,190800,49685908400,55200,55200,55200,55200,0
|
|
20231023,190700,49685908400,55200,55200,55200,55200,0
|
|
20231023,190600,49685908400,55200,55200,55200,55200,0
|
|
20231023,190500,49685908400,55200,55200,55200,55200,0
|
|
20231023,190400,49685908400,55200,55200,55200,55200,0
|
|
20231023,190300,49685908400,55200,55200,55200,55200,0
|
|
20231023,190200,49685908400,55200,55200,55200,55200,0
|
|
20231023,190100,49685908400,55200,55200,55200,55200,0
|
|
20231023,190000,49685908400,55200,55200,55200,55200,0
|
|
20231023,185900,49685908400,55200,55200,55200,55200,0
|
|
20231023,185800,49685908400,55200,55200,55200,55200,0
|
|
20231023,185700,49685908400,55200,55200,55200,55200,0
|
|
20231023,185600,49685908400,55200,55200,55200,55200,0
|
|
20231023,185500,49685908400,55200,55200,55200,55200,0
|
|
20231023,185400,49685908400,55200,55200,55200,55200,0
|
|
20231023,185300,49685908400,55200,55200,55200,55200,0
|
|
20231023,185200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,185100,49685908400,55200,55200,55200,55200,0
|
|
20231023,185000,49685908400,55200,55200,55200,55200,0
|
|
20231023,184900,49685908400,55200,55200,55200,55200,0
|
|
20231023,184800,49685908400,55200,55200,55200,55200,0
|
|
20231023,184700,49685908400,55200,55200,55200,55200,0
|
|
20231023,184600,49685908400,55200,55200,55200,55200,0
|
|
20231023,184500,49685908400,55200,55200,55200,55200,0
|
|
20231023,184400,49685908400,55200,55200,55200,55200,0
|
|
20231023,184300,49685908400,55200,55200,55200,55200,0
|
|
20231023,184200,49685908400,55200,55200,55200,55200,0
|
|
20231023,184100,49685908400,55200,55200,55200,55200,0
|
|
20231023,184000,49685908400,55200,55200,55200,55200,0
|
|
20231023,183900,49685908400,55200,55200,55200,55200,0
|
|
20231023,183800,49685908400,55200,55200,55200,55200,0
|
|
20231023,183700,49685908400,55200,55200,55200,55200,0
|
|
20231023,183600,49685908400,55200,55200,55200,55200,0
|
|
20231023,183500,49685908400,55200,55200,55200,55200,0
|
|
20231023,183400,49685908400,55200,55200,55200,55200,0
|
|
20231023,183300,49685908400,55200,55200,55200,55200,0
|
|
20231023,183200,49685908400,55200,55200,55200,55200,0
|
|
20231023,183100,49685908400,55200,55200,55200,55200,0
|
|
20231023,183000,49685908400,55200,55200,55200,55200,0
|
|
20231023,182900,49685908400,55200,55200,55200,55200,0
|
|
20231023,182800,49685908400,55200,55200,55200,55200,0
|
|
20231023,182700,49685908400,55200,55200,55200,55200,0
|
|
20231023,182600,49685908400,55200,55200,55200,55200,0
|
|
20231023,182500,49685908400,55200,55200,55200,55200,0
|
|
20231023,182400,49685908400,55200,55200,55200,55200,0
|
|
20231023,182300,49685908400,55200,55200,55200,55200,0
|
|
20231023,182200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,182100,49685908400,55200,55200,55200,55200,0
|
|
20231023,182000,49685908400,55200,55200,55200,55200,0
|
|
20231023,181900,49685908400,55200,55200,55200,55200,0
|
|
20231023,181800,49685908400,55200,55200,55200,55200,0
|
|
20231023,181700,49685908400,55200,55200,55200,55200,0
|
|
20231023,181600,49685908400,55200,55200,55200,55200,0
|
|
20231023,181500,49685908400,55200,55200,55200,55200,0
|
|
20231023,181400,49685908400,55200,55200,55200,55200,0
|
|
20231023,181300,49685908400,55200,55200,55200,55200,0
|
|
20231023,181200,49685908400,55200,55200,55200,55200,0
|
|
20231023,181100,49685908400,55200,55200,55200,55200,0
|
|
20231023,181000,49685908400,55200,55200,55200,55200,0
|
|
20231023,180900,49685908400,55200,55200,55200,55200,0
|
|
20231023,180800,49685908400,55200,55200,55200,55200,0
|
|
20231023,180700,49685908400,55200,55200,55200,55200,0
|
|
20231023,180600,49685908400,55200,55200,55200,55200,0
|
|
20231023,180500,49685908400,55200,55200,55200,55200,0
|
|
20231023,180400,49685908400,55200,55200,55200,55200,0
|
|
20231023,180300,49685908400,55200,55200,55200,55200,0
|
|
20231023,180200,49685908400,55200,55200,55200,55200,0
|
|
20231023,180100,49685908400,55200,55200,55200,55200,0
|
|
20231023,180000,49685908400,55200,55200,55200,55200,0
|
|
20231023,175900,49685908400,55200,55200,55200,55200,0
|
|
20231023,175800,49685908400,55200,55200,55200,55200,0
|
|
20231023,175700,49685908400,55200,55200,55200,55200,0
|
|
20231023,175600,49685908400,55200,55200,55200,55200,0
|
|
20231023,175500,49685908400,55200,55200,55200,55200,0
|
|
20231023,175400,49685908400,55200,55200,55200,55200,0
|
|
20231023,175300,49685908400,55200,55200,55200,55200,0
|
|
20231023,175200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,175100,49685908400,55200,55200,55200,55200,0
|
|
20231023,175000,49685908400,55200,55200,55200,55200,0
|
|
20231023,174900,49685908400,55200,55200,55200,55200,0
|
|
20231023,174800,49685908400,55200,55200,55200,55200,0
|
|
20231023,174700,49685908400,55200,55200,55200,55200,0
|
|
20231023,174600,49685908400,55200,55200,55200,55200,0
|
|
20231023,174500,49685908400,55200,55200,55200,55200,0
|
|
20231023,174400,49685908400,55200,55200,55200,55200,0
|
|
20231023,174300,49685908400,55200,55200,55200,55200,0
|
|
20231023,174200,49685908400,55200,55200,55200,55200,0
|
|
20231023,174100,49685908400,55200,55200,55200,55200,0
|
|
20231023,174000,49685908400,55200,55200,55200,55200,0
|
|
20231023,173900,49685908400,55200,55200,55200,55200,0
|
|
20231023,173800,49685908400,55200,55200,55200,55200,0
|
|
20231023,173700,49685908400,55200,55200,55200,55200,0
|
|
20231023,173600,49685908400,55200,55200,55200,55200,0
|
|
20231023,173500,49685908400,55200,55200,55200,55200,0
|
|
20231023,173400,49685908400,55200,55200,55200,55200,0
|
|
20231023,173300,49685908400,55200,55200,55200,55200,0
|
|
20231023,173200,49685908400,55200,55200,55200,55200,0
|
|
20231023,173100,49685908400,55200,55200,55200,55200,0
|
|
20231023,173000,49685908400,55200,55200,55200,55200,0
|
|
20231023,172900,49685908400,55200,55200,55200,55200,0
|
|
20231023,172800,49685908400,55200,55200,55200,55200,0
|
|
20231023,172700,49685908400,55200,55200,55200,55200,0
|
|
20231023,172600,49685908400,55200,55200,55200,55200,0
|
|
20231023,172500,49685908400,55200,55200,55200,55200,0
|
|
20231023,172400,49685908400,55200,55200,55200,55200,0
|
|
20231023,172300,49685908400,55200,55200,55200,55200,0
|
|
20231023,172200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,172100,49685908400,55200,55200,55200,55200,0
|
|
20231023,172000,49685908400,55200,55200,55200,55200,0
|
|
20231023,171900,49685908400,55200,55200,55200,55200,0
|
|
20231023,171800,49685908400,55200,55200,55200,55200,0
|
|
20231023,171700,49685908400,55200,55200,55200,55200,0
|
|
20231023,171600,49685908400,55200,55200,55200,55200,0
|
|
20231023,171500,49685908400,55200,55200,55200,55200,0
|
|
20231023,171400,49685908400,55200,55200,55200,55200,0
|
|
20231023,171300,49685908400,55200,55200,55200,55200,0
|
|
20231023,171200,49685908400,55200,55200,55200,55200,0
|
|
20231023,171100,49685908400,55200,55200,55200,55200,0
|
|
20231023,171000,49685908400,55200,55200,55200,55200,0
|
|
20231023,170900,49685908400,55200,55200,55200,55200,0
|
|
20231023,170800,49685908400,55200,55200,55200,55200,0
|
|
20231023,170700,49685908400,55200,55200,55200,55200,0
|
|
20231023,170600,49685908400,55200,55200,55200,55200,0
|
|
20231023,170500,49685908400,55200,55200,55200,55200,0
|
|
20231023,170400,49685908400,55200,55200,55200,55200,0
|
|
20231023,170300,49685908400,55200,55200,55200,55200,0
|
|
20231023,170200,49685908400,55200,55200,55200,55200,0
|
|
20231023,170100,49685908400,55200,55200,55200,55200,0
|
|
20231023,170000,49685908400,55200,55200,55200,55200,0
|
|
20231023,165900,49685908400,55200,55200,55200,55200,0
|
|
20231023,165800,49685908400,55200,55200,55200,55200,0
|
|
20231023,165700,49685908400,55200,55200,55200,55200,0
|
|
20231023,165600,49685908400,55200,55200,55200,55200,0
|
|
20231023,165500,49685908400,55200,55200,55200,55200,0
|
|
20231023,165400,49685908400,55200,55200,55200,55200,0
|
|
20231023,165300,49685908400,55200,55200,55200,55200,0
|
|
20231023,165200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,165100,49685908400,55200,55200,55200,55200,0
|
|
20231023,165000,49685908400,55200,55200,55200,55200,0
|
|
20231023,164900,49685908400,55200,55200,55200,55200,0
|
|
20231023,164800,49685908400,55200,55200,55200,55200,0
|
|
20231023,164700,49685908400,55200,55200,55200,55200,0
|
|
20231023,164600,49685908400,55200,55200,55200,55200,0
|
|
20231023,164500,49685908400,55200,55200,55200,55200,0
|
|
20231023,164400,49685908400,55200,55200,55200,55200,0
|
|
20231023,164300,49685908400,55200,55200,55200,55200,0
|
|
20231023,164200,49685908400,55200,55200,55200,55200,0
|
|
20231023,164100,49685908400,55200,55200,55200,55200,0
|
|
20231023,164000,49685908400,55200,55200,55200,55200,0
|
|
20231023,163900,49685908400,55200,55200,55200,55200,0
|
|
20231023,163800,49685908400,55200,55200,55200,55200,0
|
|
20231023,163700,49685908400,55200,55200,55200,55200,0
|
|
20231023,163600,49685908400,55200,55200,55200,55200,0
|
|
20231023,163500,49685908400,55200,55200,55200,55200,0
|
|
20231023,163400,49685908400,55200,55200,55200,55200,0
|
|
20231023,163300,49685908400,55200,55200,55200,55200,0
|
|
20231023,163200,49685908400,55200,55200,55200,55200,0
|
|
20231023,163100,49685908400,55200,55200,55200,55200,0
|
|
20231023,163000,49685908400,55200,55200,55200,55200,0
|
|
20231023,162900,49685908400,55200,55200,55200,55200,0
|
|
20231023,162800,49685908400,55200,55200,55200,55200,0
|
|
20231023,162700,49685908400,55200,55200,55200,55200,0
|
|
20231023,162600,49685908400,55200,55200,55200,55200,0
|
|
20231023,162500,49685908400,55200,55200,55200,55200,0
|
|
20231023,162400,49685908400,55200,55200,55200,55200,0
|
|
20231023,162300,49685908400,55200,55200,55200,55200,0
|
|
20231023,162200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,162100,49685908400,55200,55200,55200,55200,0
|
|
20231023,162000,49685908400,55200,55200,55200,55200,0
|
|
20231023,161900,49685908400,55200,55200,55200,55200,0
|
|
20231023,161800,49685908400,55200,55200,55200,55200,0
|
|
20231023,161700,49685908400,55200,55200,55200,55200,0
|
|
20231023,161600,49685908400,55200,55200,55200,55200,0
|
|
20231023,161500,49685908400,55200,55200,55200,55200,0
|
|
20231023,161400,49685908400,55200,55200,55200,55200,0
|
|
20231023,161300,49685908400,55200,55200,55200,55200,0
|
|
20231023,161200,49685908400,55200,55200,55200,55200,0
|
|
20231023,161100,49685908400,55200,55200,55200,55200,0
|
|
20231023,161000,49685908400,55200,55200,55200,55200,0
|
|
20231023,160900,49685908400,55200,55200,55200,55200,0
|
|
20231023,160800,49685908400,55200,55200,55200,55200,0
|
|
20231023,160700,49685908400,55200,55200,55200,55200,0
|
|
20231023,160600,49685908400,55200,55200,55200,55200,0
|
|
20231023,160500,49685908400,55200,55200,55200,55200,0
|
|
20231023,160400,49685908400,55200,55200,55200,55200,0
|
|
20231023,160300,49685908400,55200,55200,55200,55200,0
|
|
20231023,160200,49685908400,55200,55200,55200,55200,0
|
|
20231023,160100,49685908400,55200,55200,55200,55200,0
|
|
20231023,160000,49685908400,55200,55200,55200,55200,0
|
|
20231023,155900,49685908400,55200,55200,55200,55200,0
|
|
20231023,155800,49685908400,55200,55200,55200,55200,0
|
|
20231023,155700,49685908400,55200,55200,55200,55200,0
|
|
20231023,155600,49685908400,55200,55200,55200,55200,0
|
|
20231023,155500,49685908400,55200,55200,55200,55200,0
|
|
20231023,155400,49685908400,55200,55200,55200,55200,0
|
|
20231023,155300,49685908400,55200,55200,55200,55200,0
|
|
20231023,155200,49685908400,55200,55200,55200,55200,139837
|
|
20231023,155100,49685908400,55200,55200,55200,55200,0
|
|
20231023,155000,49685908400,55200,55200,55200,55200,0
|
|
20231023,154900,49685908400,55200,55200,55200,55200,0
|
|
20231023,154800,49685908400,55200,55200,55200,55200,0
|
|
20231023,154700,49685908400,55200,55200,55200,55200,0
|
|
20231023,154600,49685908400,55200,55200,55200,55200,0
|
|
20231023,154500,49685908400,55200,55200,55200,55200,0
|
|
20231023,154400,49685908400,55200,55200,55200,55200,0
|
|
20231023,154300,49685908400,55200,55200,55200,55200,0
|
|
20231023,154200,49685908400,55200,55200,55200,55200,0
|
|
20231023,154100,49685908400,55200,55200,55200,55200,0
|
|
20231023,154000,49685908400,55200,55200,55200,55200,0
|
|
20231023,153900,49685908400,55200,55200,55200,55200,0
|
|
20231023,153800,49685908400,55200,55200,55200,55200,0
|
|
20231023,153700,49685908400,55200,55200,55200,55200,0
|
|
20231023,153600,49685908400,55200,55200,55200,55200,0
|
|
20231023,153500,49685908400,55200,55200,55200,55200,0
|
|
20231023,153400,49685908400,55200,55200,55200,55200,0
|
|
20231023,153300,49685908400,55200,55200,55200,55200,0
|
|
20231023,153200,49685908400,55200,55200,55200,55200,0
|
|
20231023,153100,49685908400,55200,55200,55200,55200,0
|
|
20231023,153000,49685908400,55200,55200,55200,55200,139837
|
|
20231023,152900,41966906000,55300,55300,55300,55300,0
|
|
20231023,152800,41966906000,55300,55300,55300,55300,0
|
|
20231023,152700,41966906000,55300,55300,55300,55300,0
|
|
20231023,152600,41966906000,55300,55300,55300,55300,0
|
|
20231023,152500,41966906000,55300,55300,55300,55300,0
|
|
20231023,152400,41966906000,55300,55300,55300,55300,0
|
|
20231023,152300,41966906000,55300,55300,55300,55300,0
|
|
20231023,152200,41966906000,55300,55300,55300,55300,0
|
|
20231023,152100,41966906000,55300,55300,55300,55300,0
|
|
20231023,152000,41966906000,55300,55300,55300,55300,0
|
|
20231023,151900,41966906000,55300,55100,55300,55100,11216
|
|
20231023,151800,41347941000,55200,55100,55200,55100,661
|
|
20231023,151700,41311477500,55100,55100,55200,55100,430
|
|
20231023,151600,41287760000,55100,55200,55200,55100,1779
|
|
20231023,151500,41189560700,55200,55100,55200,55100,6247
|
|
20231023,151400,40844739300,55200,55400,55400,55100,6254
|
|
20231023,151300,40499154000,55400,55200,55400,55200,4447
|
|
20231023,151200,40253257200,55200,55200,55200,55100,13662
|
|
20231023,151100,39499196600,55100,55100,55200,55100,831
|
|
20231023,151000,39453353000,55100,55200,55300,55100,6239
|
|
20231023,150900,39109122500,55200,55200,55300,55200,1542
|
|
20231023,150800,39023979000,55200,55300,55300,55200,2058
|
|
20231023,150700,38910352400,55200,55200,55300,55200,755
|
|
20231023,150600,38868627900,55200,55300,55300,55200,633
|
|
20231023,150500,38833636600,55300,55200,55300,55200,952
|
|
20231023,150400,38781043800,55300,55200,55300,55200,674
|
|
20231023,150300,38743790300,55200,55200,55300,55200,973
|
|
20231023,150200,38690058000,55300,55300,55300,55200,774
|
|
20231023,150100,38647304200,55200,55300,55300,55200,665
|
|
20231023,150000,38610579000,55300,55100,55300,55100,4971
|
|
20231023,145900,38336206900,55200,55200,55200,55100,1631
|
|
20231023,145800,38246313400,55100,55100,55200,55100,1373
|
|
20231023,145700,38170640900,55200,55100,55200,55100,1681
|
|
20231023,145600,38077983700,55200,55100,55200,55100,1379
|
|
20231023,145500,38001976900,55200,55100,55200,55100,2485
|
|
20231023,145400,37864907800,55100,55200,55300,55100,1352
|
|
20231023,145300,37790316100,55200,55200,55300,55100,958
|
|
20231023,145200,37737398200,55200,55200,55300,55100,2614
|
|
20231023,145100,37593083700,55300,55200,55300,55100,8089
|
|
20231023,145000,37146581200,55200,55200,55200,55100,1460
|
|
20231023,144900,37066006100,55200,55100,55200,55100,1280
|
|
20231023,144800,36995410300,55100,55200,55200,55100,609
|
|
20231023,144700,36961827300,55200,55200,55200,55100,1420
|
|
20231023,144600,36883498800,55200,55100,55200,55100,659
|
|
20231023,144500,36847158300,55100,55200,55200,55100,1159
|
|
20231023,144400,36783244800,55200,55200,55200,55100,846
|
|
20231023,144300,36736584500,55200,55200,55200,55100,849
|
|
20231023,144200,36689758600,55200,55200,55200,55100,1671
|
|
20231023,144100,36597547400,55200,55200,55200,55100,682
|
|
20231023,144000,36559931800,55100,55100,55200,55100,884
|
|
20231023,143900,36511166800,55100,55100,55200,55100,3511
|
|
20231023,143800,36317403400,55200,55100,55200,55100,704
|
|
20231023,143700,36278581200,55200,55200,55200,55100,663
|
|
20231023,143600,36242006400,55200,55100,55200,55100,761
|
|
20231023,143500,36200037300,55200,55100,55200,55100,1036
|
|
20231023,143400,36142876800,55200,55100,55200,55100,679
|
|
20231023,143300,36105425700,55200,55100,55300,55100,2750
|
|
20231023,143200,35953677400,55100,55100,55200,55100,3040
|
|
20231023,143100,35785898700,55100,55200,55200,55100,899
|
|
20231023,143000,35736317200,55200,55100,55200,55100,577
|
|
20231023,142900,35704481700,55100,55100,55200,55100,801
|
|
20231023,142800,35660300900,55200,55000,55200,55000,9843
|
|
20231023,142700,35117895600,55000,55000,55100,55000,667
|
|
20231023,142600,35081175700,55000,55000,55100,55000,732
|
|
20231023,142500,35040872700,55000,55100,55100,55000,4863
|
|
20231023,142400,34773337200,55100,55000,55100,55000,628
|
|
20231023,142300,34738753900,55100,55000,55100,55000,720
|
|
20231023,142200,34699114800,55000,55100,55100,55000,643
|
|
20231023,142100,34663721400,55000,55000,55100,55000,409
|
|
20231023,142000,34641206000,55000,55000,55100,55000,894
|
|
20231023,141900,34591990500,55100,55100,55200,55000,6738
|
|
20231023,141800,34220723100,55100,55100,55200,55100,733
|
|
20231023,141700,34180313200,55100,55200,55200,55100,3853
|
|
20231023,141600,33967992900,55100,55100,55200,55100,710
|
|
20231023,141500,33928853500,55100,55100,55200,55100,1611
|
|
20231023,141400,33840065800,55100,55200,55200,55100,787
|
|
20231023,141300,33796686700,55200,55100,55200,55100,1000
|
|
20231023,141200,33741567200,55100,55200,55200,55100,791
|
|
20231023,141100,33697964700,55200,55100,55200,55100,412
|
|
20231023,141000,33675247300,55100,55100,55200,55100,968
|
|
20231023,140900,33621896600,55200,55200,55200,55100,575
|
|
20231023,140800,33590197800,55200,55200,55200,55100,327
|
|
20231023,140700,33572167500,55100,55200,55200,55100,511
|
|
20231023,140600,33543991100,55100,55200,55200,55100,916
|
|
20231023,140500,33493472300,55100,55100,55200,55100,1481
|
|
20231023,140400,33411850500,55100,55200,55200,55100,1734
|
|
20231023,140300,33316266200,55100,55200,55200,55100,570
|
|
20231023,140200,33284838700,55100,55200,55200,55100,516
|
|
20231023,140100,33256391900,55200,55200,55200,55100,418
|
|
20231023,140000,33233342300,55200,55100,55200,55100,1620
|
|
20231023,135900,33144031500,55200,55200,55200,55100,4972
|
|
20231023,135800,32870054600,55200,55200,55200,55100,491
|
|
20231023,135700,32842970700,55100,55200,55200,55100,959
|
|
20231023,135600,32790086100,55200,55200,55200,55100,482
|
|
20231023,135500,32763506800,55200,55100,55200,55100,325
|
|
20231023,135400,32745582800,55100,55200,55200,55100,337
|
|
20231023,135300,32727003300,55100,55100,55200,55100,614
|
|
20231023,135200,32693158400,55100,55100,55200,55100,814
|
|
20231023,135100,32648256800,55100,55200,55200,55100,250
|
|
20231023,135000,32634468700,55200,55200,55200,55100,1806
|
|
20231023,134900,32534882800,55100,55200,55200,55100,688
|
|
20231023,134800,32496952400,55100,55200,55200,55100,323
|
|
20231023,134700,32479139200,55200,55200,55200,55100,1228
|
|
20231023,134600,32411459400,55200,55200,55200,55100,648
|
|
20231023,134500,32375715800,55100,55100,55300,55000,20068
|
|
20231023,134400,31269358200,55000,55100,55100,55000,2642
|
|
20231023,134300,31123819200,55200,55100,55200,55100,2986
|
|
20231023,134200,30959239800,55100,55100,55200,55100,976
|
|
20231023,134100,30905435200,55100,55200,55200,55100,1331
|
|
20231023,134000,30831985900,55300,55300,55300,55200,1917
|
|
20231023,133900,30726146200,55200,55200,55300,55200,1027
|
|
20231023,133800,30669377900,55200,55200,55300,55200,1883
|
|
20231023,133700,30565396800,55200,55200,55300,55200,306
|
|
20231023,133600,30548503800,55300,55200,55300,55200,1368
|
|
20231023,133500,30472934400,55200,55200,55300,55200,192
|
|
20231023,133400,30462331400,55200,55300,55400,55200,1126
|
|
20231023,133300,30400063500,55300,55300,55400,55300,690
|
|
20231023,133200,30361900200,55300,55400,55400,55300,1069
|
|
20231023,133100,30302781200,55300,55300,55400,55300,360
|
|
20231023,133000,30282869700,55400,55300,55400,55300,1501
|
|
20231023,132900,30199857400,55400,55300,55400,55300,505
|
|
20231023,132800,30171922300,55300,55300,55400,55300,1530
|
|
20231023,132700,30087294100,55300,55400,55400,55300,386
|
|
20231023,132600,30065929300,55300,55300,55400,55300,325
|
|
20231023,132500,30047936900,55400,55300,55400,55300,407
|
|
20231023,132400,30025409700,55300,55400,55400,55300,386
|
|
20231023,132300,30004052800,55400,55300,55400,55300,359
|
|
20231023,132200,29984189600,55300,55300,55400,55300,1076
|
|
20231023,132100,29924624700,55300,55300,55400,55300,238
|
|
20231023,132000,29911458800,55400,55300,55400,55300,257
|
|
20231023,131900,29897243400,55400,55400,55400,55300,141
|
|
20231023,131800,29889442400,55400,55400,55400,55300,1099
|
|
20231023,131700,29828584200,55300,55300,55400,55300,824
|
|
20231023,131600,29782985600,55400,55300,55400,55300,297
|
|
20231023,131500,29766543800,55300,55400,55400,55200,1292
|
|
20231023,131400,29695031400,55300,55300,55400,55300,2726
|
|
20231023,131300,29544224600,55400,55300,55400,55300,670
|
|
20231023,131200,29507157900,55400,55300,55400,55300,464
|
|
20231023,131100,29481479300,55400,55400,55400,55300,424
|
|
20231023,131000,29458015300,55400,55300,55400,55300,996
|
|
20231023,130900,29402919500,55300,55400,55400,55300,334
|
|
20231023,130800,29384439900,55300,55300,55400,55300,971
|
|
20231023,130700,29330734200,55300,55300,55400,55300,1000
|
|
20231023,130600,29275417600,55400,55400,55400,55300,479
|
|
20231023,130500,29248888700,55300,55300,55400,55200,268
|
|
20231023,130400,29234068900,55400,55400,55400,55200,1720
|
|
20231023,130300,29138952600,55400,55300,55400,55300,122
|
|
20231023,130200,29132204400,55300,55400,55400,55300,277
|
|
20231023,130100,29116881600,55400,55300,55400,55300,364
|
|
20231023,130000,29096749200,55400,55300,55400,55300,1840
|
|
20231023,125900,28994939000,55400,55400,55400,55300,286
|
|
20231023,125800,28979117700,55300,55400,55400,55300,309
|
|
20231023,125700,28962029500,55300,55300,55400,55300,1269
|
|
20231023,125600,28891791400,55400,55400,55400,55300,78
|
|
20231023,125500,28887476200,55300,55300,55400,55300,392
|
|
20231023,125400,28865790400,55400,55400,55500,55300,891
|
|
20231023,125300,28816462400,55500,55400,55500,55400,607
|
|
20231023,125200,28782782300,55500,55500,55500,55400,772
|
|
20231023,125100,28740000900,55400,55500,55500,55400,370
|
|
20231023,125000,28719489900,55500,55400,55500,55400,797
|
|
20231023,124900,28675265300,55500,55500,55500,55400,850
|
|
20231023,124800,28628170600,55400,55400,55600,55400,3881
|
|
20231023,124700,28412995800,55400,55300,55400,55300,536
|
|
20231023,124600,28383312700,55400,55400,55400,55300,521
|
|
20231023,124500,28354471800,55300,55300,55400,55300,270
|
|
20231023,124400,28339536500,55400,55300,55400,55300,235
|
|
20231023,124300,28326539500,55300,55400,55400,55300,152
|
|
20231023,124200,28318131200,55300,55300,55400,55300,744
|
|
20231023,124100,28276986100,55400,55400,55500,55300,1925
|
|
20231023,124000,28170363700,55400,55300,55400,55300,5986
|
|
20231023,123900,27838746800,55400,55400,55400,55300,291
|
|
20231023,123800,27822650400,55300,55400,55400,55300,871
|
|
20231023,123700,27774481900,55400,55300,55400,55300,1116
|
|
20231023,123600,27712764300,55400,55400,55400,55300,407
|
|
20231023,123500,27690254900,55300,55400,55400,55300,931
|
|
20231023,123400,27638748900,55400,55300,55400,55300,809
|
|
20231023,123300,27594007600,55300,55300,55400,55300,207
|
|
20231023,123200,27582559500,55400,55400,55400,55300,909
|
|
20231023,123100,27532289100,55400,55300,55400,55300,127
|
|
20231023,123000,27525264500,55300,55300,55400,55300,634
|
|
20231023,122900,27490200500,55400,55300,55400,55300,383
|
|
20231023,122800,27469016900,55300,55300,55400,55300,285
|
|
20231023,122700,27453253700,55400,55300,55400,55300,188
|
|
20231023,122600,27442854000,55300,55300,55400,55200,278
|
|
20231023,122500,27427479200,55300,55400,55400,55200,2905
|
|
20231023,122400,27266808300,55400,55400,55400,55300,364
|
|
20231023,122300,27246678100,55400,55500,55500,55300,5284
|
|
20231023,122200,26953966800,55500,55400,55500,55400,387
|
|
20231023,122100,26932510200,55500,55500,55500,55400,128
|
|
20231023,122000,26925415900,55400,55500,55500,55400,275
|
|
20231023,121900,26910180500,55500,55400,55600,55400,6152
|
|
20231023,121800,26568716600,55500,55400,55500,55400,168
|
|
20231023,121700,26559398200,55400,55400,55500,55400,282
|
|
20231023,121600,26543769100,55500,55500,55500,55400,322
|
|
20231023,121500,26525927800,55400,55500,55500,55400,343
|
|
20231023,121400,26506918900,55500,55400,55500,55400,283
|
|
20231023,121300,26491227500,55500,55500,55500,55400,269
|
|
20231023,121200,26476315700,55500,55300,55500,55300,5331
|
|
20231023,121100,26180910800,55400,55400,55400,55300,2337
|
|
20231023,121000,26051564800,55400,55200,55400,55100,4532
|
|
20231023,120900,25801247000,55200,55100,55300,55100,4798
|
|
20231023,120800,25536418100,55100,55100,55200,55100,779
|
|
20231023,120700,25493435000,55100,55200,55200,55100,688
|
|
20231023,120600,25455518700,55200,55100,55200,55100,330
|
|
20231023,120500,25437323600,55100,55100,55200,55100,204
|
|
20231023,120400,25426075600,55200,55200,55200,55100,1178
|
|
20231023,120300,25361068900,55300,55200,55300,55100,603
|
|
20231023,120200,25327807800,55200,55100,55300,55100,2595
|
|
20231023,120100,25184590100,55000,54800,55200,54800,34972
|
|
20231023,120000,23262658400,54800,54800,54900,54800,1375
|
|
20231023,115900,23187302000,54800,54900,54900,54800,1135
|
|
20231023,115800,23125031700,54800,54800,54900,54800,544
|
|
20231023,115700,23095219000,54800,54800,54900,54800,951
|
|
20231023,115600,23043047400,54900,54800,54900,54800,1307
|
|
20231023,115500,22971367300,54900,54800,54900,54800,361
|
|
20231023,115400,22951582900,54800,54800,54900,54800,1811
|
|
20231023,115300,22852264200,54800,54900,54900,54800,174
|
|
20231023,115200,22842722500,54900,54900,55000,54800,6970
|
|
20231023,115100,22460089600,54900,54900,55000,54900,260
|
|
20231023,115000,22445802400,54900,55000,55000,54900,1476
|
|
20231023,114900,22364682500,55000,55000,55000,54900,211
|
|
20231023,114800,22353090700,55000,55000,55000,54900,1773
|
|
20231023,114700,22255733600,55000,54900,55000,54900,944
|
|
20231023,114600,22203841100,55000,54900,55000,54900,293
|
|
20231023,114500,22187752600,55000,54900,55000,54900,261
|
|
20231023,114400,22173418000,55000,55000,55000,54900,587
|
|
20231023,114300,22141165800,55000,55000,55000,54900,2742
|
|
20231023,114200,21990557300,54900,55000,55000,54900,1935
|
|
20231023,114100,21884320200,54900,54900,55000,54900,457
|
|
20231023,114000,21859213500,55000,54900,55000,54900,944
|
|
20231023,113900,21807336200,54900,54900,55000,54900,2303
|
|
20231023,113800,21680859600,54900,55000,55000,54900,1616
|
|
20231023,113700,21592134500,55000,54900,55000,54900,398
|
|
20231023,113600,21570272300,55000,54900,55000,54900,471
|
|
20231023,113500,21544399400,54900,54900,55000,54900,993
|
|
20231023,113400,21489873300,54900,54900,55000,54900,202
|
|
20231023,113300,21478777500,54900,54900,55000,54900,755
|
|
20231023,113200,21437322100,54900,54900,55000,54900,1933
|
|
20231023,113100,21331046800,54900,54900,55000,54900,388
|
|
20231023,113000,21309740000,54900,54900,55000,54900,303
|
|
20231023,112900,21293093600,54900,54900,55000,54900,2890
|
|
20231023,112800,21134426000,55000,54900,55000,54900,295
|
|
20231023,112700,21118227800,54900,55000,55000,54900,168
|
|
20231023,112600,21109001400,54900,54900,55000,54900,212
|
|
20231023,112500,21097362100,54900,54900,55000,54900,277
|
|
20231023,112400,21082148300,54900,55000,55000,54900,562
|
|
20231023,112300,21051267100,54900,54900,55000,54900,538
|
|
20231023,112200,21021724700,55000,54900,55000,54900,1012
|
|
20231023,112100,20966091800,55000,55000,55000,54900,1123
|
|
20231023,112000,20904400700,54900,54900,55000,54900,455
|
|
20231023,111900,20879418600,55000,54900,55000,54900,2913
|
|
20231023,111800,20719439800,54900,54900,55000,54900,521
|
|
20231023,111700,20690825000,54900,55000,55100,54900,2136
|
|
20231023,111600,20573365900,55100,55100,55100,55000,3365
|
|
20231023,111500,20388272100,55000,55000,55100,55000,1104
|
|
20231023,111400,20327497300,55000,55000,55200,55000,13342
|
|
20231023,111300,19592511900,55100,55200,55300,55000,9917
|
|
20231023,111200,19045864500,55200,55300,55300,55200,1500
|
|
20231023,111100,18963005900,55200,55300,55400,55200,2701
|
|
20231023,111000,18813776000,55300,55300,55400,55300,1502
|
|
20231023,110900,18730713700,55300,55400,55400,55300,504
|
|
20231023,110800,18702840500,55400,55300,55400,55300,832
|
|
20231023,110700,18656769500,55300,55300,55400,55300,798
|
|
20231023,110600,18612595600,55300,55300,55400,55300,4009
|
|
20231023,110500,18390616700,55300,55500,55500,55300,11797
|
|
20231023,110400,17736696100,55500,55600,55600,55500,1054
|
|
20231023,110300,17678188700,55500,55500,55600,55500,178
|
|
20231023,110200,17668299300,55500,55500,55600,55500,426
|
|
20231023,110100,17644645500,55500,55600,55600,55500,953
|
|
20231023,110000,17591676300,55500,55500,55600,55500,7220
|
|
20231023,105900,17190257700,55600,55600,55700,55500,2681
|
|
20231023,105800,17041212700,55600,55600,55700,55600,666
|
|
20231023,105700,17004165400,55600,55600,55700,55600,429
|
|
20231023,105600,16980299500,55700,55600,55700,55600,484
|
|
20231023,105500,16953371300,55700,55700,55700,55600,438
|
|
20231023,105400,16929000400,55700,55600,55700,55600,882
|
|
20231023,105300,16879915200,55700,55600,55700,55600,444
|
|
20231023,105200,16855209500,55600,55700,55700,55600,1477
|
|
20231023,105100,16773006200,55600,55600,55700,55600,588
|
|
20231023,105000,16740299600,55600,55700,55700,55600,447
|
|
20231023,104900,16715432400,55600,55600,55700,55600,1249
|
|
20231023,104800,16645974500,55600,55700,55700,55600,710
|
|
20231023,104700,16606477100,55600,55700,55700,55600,216
|
|
20231023,104600,16594451000,55600,55600,55700,55600,563
|
|
20231023,104500,16563131100,55700,55700,55700,55600,421
|
|
20231023,104400,16539706500,55700,55700,55700,55600,1023
|
|
20231023,104300,16482755100,55600,55700,55700,55600,458
|
|
20231023,104200,16457270600,55700,55600,55700,55600,1239
|
|
20231023,104100,16388364600,55600,55800,55800,55500,4919
|
|
20231023,104000,16114658000,55700,55800,55900,55700,7144
|
|
20231023,103900,15716136000,55900,55900,55900,55800,473
|
|
20231023,103800,15689721600,55800,55800,55900,55800,370
|
|
20231023,103700,15669060600,55900,55800,55900,55800,2578
|
|
20231023,103600,15524964300,55900,55800,55900,55700,2652
|
|
20231023,103500,15376916600,55800,55700,55800,55700,422
|
|
20231023,103400,15353390400,55800,55800,55800,55700,480
|
|
20231023,103300,15326620000,55800,55700,55800,55700,388
|
|
20231023,103200,15304990100,55800,55800,55800,55700,422
|
|
20231023,103100,15281458800,55800,55800,55800,55700,173
|
|
20231023,103000,15271807400,55700,55700,55800,55600,1564
|
|
20231023,102900,15184679200,55700,55700,55700,55600,393
|
|
20231023,102800,15162805500,55600,55600,55700,55600,417
|
|
20231023,102700,15139599400,55600,55700,55700,55600,38
|
|
20231023,102600,15137485400,55700,55600,55700,55500,1374
|
|
20231023,102500,15061111400,55600,55500,55600,55500,831
|
|
20231023,102400,15014923500,55600,55600,55600,55500,772
|
|
20231023,102300,14972016000,55600,55500,55600,55500,309
|
|
20231023,102200,14954853400,55500,55700,55700,55500,250
|
|
20231023,102100,14940953400,55600,55500,55700,55400,1787
|
|
20231023,102000,14841660800,55400,55500,55500,55400,2164
|
|
20231023,101900,14721578100,55500,55400,55500,55400,3087
|
|
20231023,101800,14550289100,55400,55400,55500,55400,85
|
|
20231023,101700,14545579400,55400,55500,55500,55400,375
|
|
20231023,101600,14524797900,55500,55300,55500,55300,9632
|
|
20231023,101500,13990956300,55300,55300,55400,55300,1882
|
|
20231023,101400,13886881000,55400,55500,55600,55300,13326
|
|
20231023,101300,13148094000,55500,55600,55600,55500,1395
|
|
20231023,101200,13070560700,55500,55600,55700,55500,4747
|
|
20231023,101100,12806902600,55600,55700,55700,55600,268
|
|
20231023,101000,12791986700,55600,55600,55700,55600,116
|
|
20231023,100900,12785536200,55600,55600,55700,55600,739
|
|
20231023,100800,12744441800,55600,55500,55700,55500,13912
|
|
20231023,100700,11970934200,55500,55700,55700,55500,23938
|
|
20231023,100600,10640319800,55600,55700,55700,55600,496
|
|
20231023,100500,10612733300,55700,55600,55700,55600,508
|
|
20231023,100400,10584488200,55600,55600,55700,55600,241
|
|
20231023,100300,10571087900,55700,55600,55700,55600,1930
|
|
20231023,100200,10463769900,55600,55700,55700,55600,1218
|
|
20231023,100100,10395984900,55700,55600,55700,55600,162
|
|
20231023,100000,10386972100,55600,55600,55700,55600,837
|
|
20231023,095900,10340415800,55600,55600,55700,55600,106
|
|
20231023,095800,10334520400,55600,55700,55700,55600,503
|
|
20231023,095700,10306508100,55600,55600,55700,55600,2736
|
|
20231023,095600,10154384900,55600,55700,55800,55500,5675
|
|
20231023,095500,9838612100,55700,55900,55900,55700,15308
|
|
20231023,095400,8985335100,55800,55800,55900,55800,677
|
|
20231023,095300,8947554500,55900,56000,56000,55800,12565
|
|
20231023,095200,8245287200,55900,56000,56000,55900,938
|
|
20231023,095100,8192833300,56000,56000,56000,55900,412
|
|
20231023,095000,8169772700,55900,56000,56000,55900,386
|
|
20231023,094900,8148173100,55900,56000,56000,55900,880
|
|
20231023,094800,8098953000,56000,55900,56000,55900,2395
|
|
20231023,094700,7964885300,56000,56000,56000,55900,1324
|
|
20231023,094600,7890813300,55900,55900,56000,55900,1166
|
|
20231023,094500,7825589000,55900,55900,56000,55900,1727
|
|
20231023,094400,7728925800,56000,56000,56000,55900,1095
|
|
20231023,094300,7667658600,56000,56100,56100,55900,8754
|
|
20231023,094200,7177598300,56000,56000,56100,56000,872
|
|
20231023,094100,7128721100,56100,56000,56100,56000,821
|
|
20231023,094000,7082720700,56000,56100,56200,56000,3654
|
|
20231023,093900,6877752700,56100,56300,56300,56100,3792
|
|
20231023,093800,6664707200,56200,56200,56300,56200,258
|
|
20231023,093700,6650193100,56200,56300,56300,56200,381
|
|
20231023,093600,6628766500,56300,56200,56300,56200,1273
|
|
20231023,093500,6557215700,56200,56300,56300,56200,371
|
|
20231023,093400,6536333900,56200,56300,56300,56200,330
|
|
20231023,093300,6517760500,56200,56300,56300,56200,1761
|
|
20231023,093200,6418635400,56300,56300,56300,56300,1253
|
|
20231023,093100,6348091500,56300,56400,56400,56200,1503
|
|
20231023,093000,6263456700,56400,56300,56400,56200,2364
|
|
20231023,092900,6130362300,56300,56200,56300,56100,2808
|
|
20231023,092800,5972551800,56100,56100,56200,56100,665
|
|
20231023,092700,5935239400,56100,56200,56200,56100,812
|
|
20231023,092600,5889641300,56100,56200,56300,56100,2297
|
|
20231023,092500,5760565400,56200,56300,56300,56200,597
|
|
20231023,092400,5726987200,56300,56300,56300,56200,275
|
|
20231023,092300,5711515400,56200,56200,56300,56200,322
|
|
20231023,092200,5693398200,56200,56300,56300,56200,127
|
|
20231023,092100,5686257100,56300,56300,56300,56300,807
|
|
20231023,092000,5640823000,56300,56300,56400,56300,1912
|
|
20231023,091900,5533136800,56300,56300,56400,56300,315
|
|
20231023,091800,5515398000,56300,56300,56400,56200,1758
|
|
20231023,091700,5416441100,56200,56200,56300,56200,2138
|
|
20231023,091600,5296083800,56300,56300,56300,56200,1321
|
|
20231023,091500,5221726700,56300,56300,56300,56200,4267
|
|
20231023,091400,4981494800,56200,56300,56500,56200,2388
|
|
20231023,091300,4847119100,56300,56200,56500,56100,2462
|
|
20231023,091200,4708548800,56200,56200,56200,56100,1724
|
|
20231023,091100,4611684500,56100,56100,56300,56000,18089
|
|
20231023,091000,3595844800,56100,56200,56200,56000,7135
|
|
20231023,090900,3195596500,56100,56200,56300,56100,3826
|
|
20231023,090800,2980554400,56100,56300,56300,56100,8093
|
|
20231023,090700,2525561100,56300,56400,56500,56300,2458
|
|
20231023,090600,2386938500,56400,56300,56500,56300,3791
|
|
20231023,090500,2173029100,56300,56400,56500,56300,1171
|
|
20231023,090400,2106959600,56400,56400,56600,56300,2143
|
|
20231023,090300,1986100600,56400,56600,56600,56300,3245
|
|
20231023,090200,1803123300,56500,56500,56600,56400,1840
|
|
20231023,090100,1699156100,56400,56300,56500,56300,1547
|
|
20231023,090000,1611887700,56300,56800,56800,56200,28398
|