656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195300,876238800,59000,59000,59000,59000,470
|
|
20231023,195200,876238800,59000,59000,59000,59000,0
|
|
20231023,195100,876238800,59000,59000,59000,59000,0
|
|
20231023,195000,876238800,59000,59000,59000,59000,0
|
|
20231023,194900,876238800,59000,59000,59000,59000,0
|
|
20231023,194800,876238800,59000,59000,59000,59000,0
|
|
20231023,194700,876238800,59000,59000,59000,59000,0
|
|
20231023,194600,876238800,59000,59000,59000,59000,0
|
|
20231023,194500,876238800,59000,59000,59000,59000,0
|
|
20231023,194400,876238800,59000,59000,59000,59000,0
|
|
20231023,194300,876238800,59000,59000,59000,59000,0
|
|
20231023,194200,876238800,59000,59000,59000,59000,0
|
|
20231023,194100,876238800,59000,59000,59000,59000,0
|
|
20231023,194000,876238800,59000,59000,59000,59000,0
|
|
20231023,193900,876238800,59000,59000,59000,59000,0
|
|
20231023,193800,876238800,59000,59000,59000,59000,0
|
|
20231023,193700,876238800,59000,59000,59000,59000,0
|
|
20231023,193600,876238800,59000,59000,59000,59000,0
|
|
20231023,193500,876238800,59000,59000,59000,59000,0
|
|
20231023,193400,876238800,59000,59000,59000,59000,0
|
|
20231023,193300,876238800,59000,59000,59000,59000,0
|
|
20231023,193200,876238800,59000,59000,59000,59000,0
|
|
20231023,193100,876238800,59000,59000,59000,59000,0
|
|
20231023,193000,876238800,59000,59000,59000,59000,0
|
|
20231023,192900,876238800,59000,59000,59000,59000,0
|
|
20231023,192800,876238800,59000,59000,59000,59000,0
|
|
20231023,192700,876238800,59000,59000,59000,59000,0
|
|
20231023,192600,876238800,59000,59000,59000,59000,0
|
|
20231023,192500,876238800,59000,59000,59000,59000,0
|
|
20231023,192400,876238800,59000,59000,59000,59000,0
|
|
20231023,192300,876238800,59000,59000,59000,59000,470
|
|
20231023,192200,876238800,59000,59000,59000,59000,0
|
|
20231023,192100,876238800,59000,59000,59000,59000,0
|
|
20231023,192000,876238800,59000,59000,59000,59000,0
|
|
20231023,191900,876238800,59000,59000,59000,59000,0
|
|
20231023,191800,876238800,59000,59000,59000,59000,0
|
|
20231023,191700,876238800,59000,59000,59000,59000,0
|
|
20231023,191600,876238800,59000,59000,59000,59000,0
|
|
20231023,191500,876238800,59000,59000,59000,59000,0
|
|
20231023,191400,876238800,59000,59000,59000,59000,0
|
|
20231023,191300,876238800,59000,59000,59000,59000,0
|
|
20231023,191200,876238800,59000,59000,59000,59000,0
|
|
20231023,191100,876238800,59000,59000,59000,59000,0
|
|
20231023,191000,876238800,59000,59000,59000,59000,0
|
|
20231023,190900,876238800,59000,59000,59000,59000,0
|
|
20231023,190800,876238800,59000,59000,59000,59000,0
|
|
20231023,190700,876238800,59000,59000,59000,59000,0
|
|
20231023,190600,876238800,59000,59000,59000,59000,0
|
|
20231023,190500,876238800,59000,59000,59000,59000,0
|
|
20231023,190400,876238800,59000,59000,59000,59000,0
|
|
20231023,190300,876238800,59000,59000,59000,59000,0
|
|
20231023,190200,876238800,59000,59000,59000,59000,0
|
|
20231023,190100,876238800,59000,59000,59000,59000,0
|
|
20231023,190000,876238800,59000,59000,59000,59000,0
|
|
20231023,185900,876238800,59000,59000,59000,59000,0
|
|
20231023,185800,876238800,59000,59000,59000,59000,0
|
|
20231023,185700,876238800,59000,59000,59000,59000,0
|
|
20231023,185600,876238800,59000,59000,59000,59000,0
|
|
20231023,185500,876238800,59000,59000,59000,59000,0
|
|
20231023,185400,876238800,59000,59000,59000,59000,0
|
|
20231023,185300,876238800,59000,59000,59000,59000,470
|
|
20231023,185200,876238800,59000,59000,59000,59000,0
|
|
20231023,185100,876238800,59000,59000,59000,59000,0
|
|
20231023,185000,876238800,59000,59000,59000,59000,0
|
|
20231023,184900,876238800,59000,59000,59000,59000,0
|
|
20231023,184800,876238800,59000,59000,59000,59000,0
|
|
20231023,184700,876238800,59000,59000,59000,59000,0
|
|
20231023,184600,876238800,59000,59000,59000,59000,0
|
|
20231023,184500,876238800,59000,59000,59000,59000,0
|
|
20231023,184400,876238800,59000,59000,59000,59000,0
|
|
20231023,184300,876238800,59000,59000,59000,59000,0
|
|
20231023,184200,876238800,59000,59000,59000,59000,0
|
|
20231023,184100,876238800,59000,59000,59000,59000,0
|
|
20231023,184000,876238800,59000,59000,59000,59000,0
|
|
20231023,183900,876238800,59000,59000,59000,59000,0
|
|
20231023,183800,876238800,59000,59000,59000,59000,0
|
|
20231023,183700,876238800,59000,59000,59000,59000,0
|
|
20231023,183600,876238800,59000,59000,59000,59000,0
|
|
20231023,183500,876238800,59000,59000,59000,59000,0
|
|
20231023,183400,876238800,59000,59000,59000,59000,0
|
|
20231023,183300,876238800,59000,59000,59000,59000,0
|
|
20231023,183200,876238800,59000,59000,59000,59000,0
|
|
20231023,183100,876238800,59000,59000,59000,59000,0
|
|
20231023,183000,876238800,59000,59000,59000,59000,0
|
|
20231023,182900,876238800,59000,59000,59000,59000,0
|
|
20231023,182800,876238800,59000,59000,59000,59000,0
|
|
20231023,182700,876238800,59000,59000,59000,59000,0
|
|
20231023,182600,876238800,59000,59000,59000,59000,0
|
|
20231023,182500,876238800,59000,59000,59000,59000,0
|
|
20231023,182400,876238800,59000,59000,59000,59000,0
|
|
20231023,182300,876238800,59000,59000,59000,59000,470
|
|
20231023,182200,876238800,59000,59000,59000,59000,0
|
|
20231023,182100,876238800,59000,59000,59000,59000,0
|
|
20231023,182000,876238800,59000,59000,59000,59000,0
|
|
20231023,181900,876238800,59000,59000,59000,59000,0
|
|
20231023,181800,876238800,59000,59000,59000,59000,0
|
|
20231023,181700,876238800,59000,59000,59000,59000,0
|
|
20231023,181600,876238800,59000,59000,59000,59000,0
|
|
20231023,181500,876238800,59000,59000,59000,59000,0
|
|
20231023,181400,876238800,59000,59000,59000,59000,0
|
|
20231023,181300,876238800,59000,59000,59000,59000,0
|
|
20231023,181200,876238800,59000,59000,59000,59000,0
|
|
20231023,181100,876238800,59000,59000,59000,59000,0
|
|
20231023,181000,876238800,59000,59000,59000,59000,0
|
|
20231023,180900,876238800,59000,59000,59000,59000,0
|
|
20231023,180800,876238800,59000,59000,59000,59000,0
|
|
20231023,180700,876238800,59000,59000,59000,59000,0
|
|
20231023,180600,876238800,59000,59000,59000,59000,0
|
|
20231023,180500,876238800,59000,59000,59000,59000,0
|
|
20231023,180400,876238800,59000,59000,59000,59000,0
|
|
20231023,180300,876238800,59000,59000,59000,59000,0
|
|
20231023,180200,876238800,59000,59000,59000,59000,0
|
|
20231023,180100,876238800,59000,59000,59000,59000,0
|
|
20231023,180000,876238800,59000,59000,59000,59000,0
|
|
20231023,175900,876238800,59000,59000,59000,59000,0
|
|
20231023,175800,876238800,59000,59000,59000,59000,0
|
|
20231023,175700,876238800,59000,59000,59000,59000,0
|
|
20231023,175600,876238800,59000,59000,59000,59000,0
|
|
20231023,175500,876238800,59000,59000,59000,59000,0
|
|
20231023,175400,876238800,59000,59000,59000,59000,0
|
|
20231023,175300,876238800,59000,59000,59000,59000,470
|
|
20231023,175200,876238800,59000,59000,59000,59000,0
|
|
20231023,175100,876238800,59000,59000,59000,59000,0
|
|
20231023,175000,876238800,59000,59000,59000,59000,0
|
|
20231023,174900,876238800,59000,59000,59000,59000,0
|
|
20231023,174800,876238800,59000,59000,59000,59000,0
|
|
20231023,174700,876238800,59000,59000,59000,59000,0
|
|
20231023,174600,876238800,59000,59000,59000,59000,0
|
|
20231023,174500,876238800,59000,59000,59000,59000,0
|
|
20231023,174400,876238800,59000,59000,59000,59000,0
|
|
20231023,174300,876238800,59000,59000,59000,59000,0
|
|
20231023,174200,876238800,59000,59000,59000,59000,0
|
|
20231023,174100,876238800,59000,59000,59000,59000,0
|
|
20231023,174000,876238800,59000,59000,59000,59000,0
|
|
20231023,173900,876238800,59000,59000,59000,59000,0
|
|
20231023,173800,876238800,59000,59000,59000,59000,0
|
|
20231023,173700,876238800,59000,59000,59000,59000,0
|
|
20231023,173600,876238800,59000,59000,59000,59000,0
|
|
20231023,173500,876238800,59000,59000,59000,59000,0
|
|
20231023,173400,876238800,59000,59000,59000,59000,0
|
|
20231023,173300,876238800,59000,59000,59000,59000,0
|
|
20231023,173200,876238800,59000,59000,59000,59000,0
|
|
20231023,173100,876238800,59000,59000,59000,59000,0
|
|
20231023,173000,876238800,59000,59000,59000,59000,0
|
|
20231023,172900,876238800,59000,59000,59000,59000,0
|
|
20231023,172800,876238800,59000,59000,59000,59000,0
|
|
20231023,172700,876238800,59000,59000,59000,59000,0
|
|
20231023,172600,876238800,59000,59000,59000,59000,0
|
|
20231023,172500,876238800,59000,59000,59000,59000,0
|
|
20231023,172400,876238800,59000,59000,59000,59000,0
|
|
20231023,172300,876238800,59000,59000,59000,59000,470
|
|
20231023,172200,876238800,59000,59000,59000,59000,0
|
|
20231023,172100,876238800,59000,59000,59000,59000,0
|
|
20231023,172000,876238800,59000,59000,59000,59000,0
|
|
20231023,171900,876238800,59000,59000,59000,59000,0
|
|
20231023,171800,876238800,59000,59000,59000,59000,0
|
|
20231023,171700,876238800,59000,59000,59000,59000,0
|
|
20231023,171600,876238800,59000,59000,59000,59000,0
|
|
20231023,171500,876238800,59000,59000,59000,59000,0
|
|
20231023,171400,876238800,59000,59000,59000,59000,0
|
|
20231023,171300,876238800,59000,59000,59000,59000,0
|
|
20231023,171200,876238800,59000,59000,59000,59000,0
|
|
20231023,171100,876238800,59000,59000,59000,59000,0
|
|
20231023,171000,876238800,59000,59000,59000,59000,0
|
|
20231023,170900,876238800,59000,59000,59000,59000,0
|
|
20231023,170800,876238800,59000,59000,59000,59000,0
|
|
20231023,170700,876238800,59000,59000,59000,59000,0
|
|
20231023,170600,876238800,59000,59000,59000,59000,0
|
|
20231023,170500,876238800,59000,59000,59000,59000,0
|
|
20231023,170400,876238800,59000,59000,59000,59000,0
|
|
20231023,170300,876238800,59000,59000,59000,59000,0
|
|
20231023,170200,876238800,59000,59000,59000,59000,0
|
|
20231023,170100,876238800,59000,59000,59000,59000,0
|
|
20231023,170000,876238800,59000,59000,59000,59000,0
|
|
20231023,165900,876238800,59000,59000,59000,59000,0
|
|
20231023,165800,876238800,59000,59000,59000,59000,0
|
|
20231023,165700,876238800,59000,59000,59000,59000,0
|
|
20231023,165600,876238800,59000,59000,59000,59000,0
|
|
20231023,165500,876238800,59000,59000,59000,59000,0
|
|
20231023,165400,876238800,59000,59000,59000,59000,0
|
|
20231023,165300,876238800,59000,59000,59000,59000,470
|
|
20231023,165200,876238800,59000,59000,59000,59000,0
|
|
20231023,165100,876238800,59000,59000,59000,59000,0
|
|
20231023,165000,876238800,59000,59000,59000,59000,0
|
|
20231023,164900,876238800,59000,59000,59000,59000,0
|
|
20231023,164800,876238800,59000,59000,59000,59000,0
|
|
20231023,164700,876238800,59000,59000,59000,59000,0
|
|
20231023,164600,876238800,59000,59000,59000,59000,0
|
|
20231023,164500,876238800,59000,59000,59000,59000,0
|
|
20231023,164400,876238800,59000,59000,59000,59000,0
|
|
20231023,164300,876238800,59000,59000,59000,59000,0
|
|
20231023,164200,876238800,59000,59000,59000,59000,0
|
|
20231023,164100,876238800,59000,59000,59000,59000,0
|
|
20231023,164000,876238800,59000,59000,59000,59000,0
|
|
20231023,163900,876238800,59000,59000,59000,59000,0
|
|
20231023,163800,876238800,59000,59000,59000,59000,0
|
|
20231023,163700,876238800,59000,59000,59000,59000,0
|
|
20231023,163600,876238800,59000,59000,59000,59000,0
|
|
20231023,163500,876238800,59000,59000,59000,59000,0
|
|
20231023,163400,876238800,59000,59000,59000,59000,0
|
|
20231023,163300,876238800,59000,59000,59000,59000,0
|
|
20231023,163200,876238800,59000,59000,59000,59000,0
|
|
20231023,163100,876238800,59000,59000,59000,59000,0
|
|
20231023,163000,876238800,59000,59000,59000,59000,0
|
|
20231023,162900,876238800,59000,59000,59000,59000,0
|
|
20231023,162800,876238800,59000,59000,59000,59000,0
|
|
20231023,162700,876238800,59000,59000,59000,59000,0
|
|
20231023,162600,876238800,59000,59000,59000,59000,0
|
|
20231023,162500,876238800,59000,59000,59000,59000,0
|
|
20231023,162400,876238800,59000,59000,59000,59000,0
|
|
20231023,162300,876238800,59000,59000,59000,59000,470
|
|
20231023,162200,876238800,59000,59000,59000,59000,0
|
|
20231023,162100,876238800,59000,59000,59000,59000,0
|
|
20231023,162000,876238800,59000,59000,59000,59000,0
|
|
20231023,161900,876238800,59000,59000,59000,59000,0
|
|
20231023,161800,876238800,59000,59000,59000,59000,0
|
|
20231023,161700,876238800,59000,59000,59000,59000,0
|
|
20231023,161600,876238800,59000,59000,59000,59000,0
|
|
20231023,161500,876238800,59000,59000,59000,59000,0
|
|
20231023,161400,876238800,59000,59000,59000,59000,0
|
|
20231023,161300,876238800,59000,59000,59000,59000,0
|
|
20231023,161200,876238800,59000,59000,59000,59000,0
|
|
20231023,161100,876238800,59000,59000,59000,59000,0
|
|
20231023,161000,876238800,59000,59000,59000,59000,0
|
|
20231023,160900,876238800,59000,59000,59000,59000,0
|
|
20231023,160800,876238800,59000,59000,59000,59000,0
|
|
20231023,160700,876238800,59000,59000,59000,59000,0
|
|
20231023,160600,876238800,59000,59000,59000,59000,0
|
|
20231023,160500,876238800,59000,59000,59000,59000,0
|
|
20231023,160400,876238800,59000,59000,59000,59000,0
|
|
20231023,160300,876238800,59000,59000,59000,59000,0
|
|
20231023,160200,876238800,59000,59000,59000,59000,0
|
|
20231023,160100,876238800,59000,59000,59000,59000,0
|
|
20231023,160000,876238800,59000,59000,59000,59000,0
|
|
20231023,155900,876238800,59000,59000,59000,59000,0
|
|
20231023,155800,876238800,59000,59000,59000,59000,0
|
|
20231023,155700,876238800,59000,59000,59000,59000,0
|
|
20231023,155600,876238800,59000,59000,59000,59000,0
|
|
20231023,155500,876238800,59000,59000,59000,59000,0
|
|
20231023,155400,876238800,59000,59000,59000,59000,0
|
|
20231023,155300,876238800,59000,59000,59000,59000,470
|
|
20231023,155200,876238800,59000,59000,59000,59000,0
|
|
20231023,155100,876238800,59000,59000,59000,59000,0
|
|
20231023,155000,876238800,59000,59000,59000,59000,0
|
|
20231023,154900,876238800,59000,59000,59000,59000,0
|
|
20231023,154800,876238800,59000,59000,59000,59000,0
|
|
20231023,154700,876238800,59000,59000,59000,59000,0
|
|
20231023,154600,876238800,59000,59000,59000,59000,0
|
|
20231023,154500,876238800,59000,59000,59000,59000,0
|
|
20231023,154400,876238800,59000,59000,59000,59000,0
|
|
20231023,154300,876238800,59000,59000,59000,59000,0
|
|
20231023,154200,876238800,59000,59000,59000,59000,0
|
|
20231023,154100,876238800,59000,59000,59000,59000,0
|
|
20231023,154000,876238800,59000,59000,59000,59000,0
|
|
20231023,153900,876238800,59000,59000,59000,59000,0
|
|
20231023,153800,876238800,59000,59000,59000,59000,0
|
|
20231023,153700,876238800,59000,59000,59000,59000,0
|
|
20231023,153600,876238800,59000,59000,59000,59000,0
|
|
20231023,153500,876238800,59000,59000,59000,59000,0
|
|
20231023,153400,876238800,59000,59000,59000,59000,0
|
|
20231023,153300,876238800,59000,59000,59000,59000,0
|
|
20231023,153200,876238800,59000,59000,59000,59000,0
|
|
20231023,153100,876238800,59000,59000,59000,59000,0
|
|
20231023,153000,876238800,59000,59000,59000,59000,470
|
|
20231023,152900,848508800,59100,59100,59100,59100,0
|
|
20231023,152800,848508800,59100,59100,59100,59100,0
|
|
20231023,152700,848508800,59100,59100,59100,59100,0
|
|
20231023,152600,848508800,59100,59100,59100,59100,0
|
|
20231023,152500,848508800,59100,59100,59100,59100,0
|
|
20231023,152400,848508800,59100,59100,59100,59100,0
|
|
20231023,152300,848508800,59100,59100,59100,59100,0
|
|
20231023,152200,848508800,59100,59100,59100,59100,0
|
|
20231023,152100,848508800,59100,59100,59100,59100,0
|
|
20231023,152000,848508800,59100,59100,59100,59100,0
|
|
20231023,151900,848508800,59100,59300,59300,59100,27
|
|
20231023,151800,846908500,59100,59100,59100,59100,0
|
|
20231023,151700,846908500,59100,59100,59100,59100,111
|
|
20231023,151600,840348400,59100,59200,59300,59100,53
|
|
20231023,151500,837205900,59200,59200,59200,59200,96
|
|
20231023,151400,831522700,59200,59200,59200,59200,30
|
|
20231023,151300,829746700,59200,59200,59200,59200,101
|
|
20231023,151200,823767500,59100,59100,59100,59100,5
|
|
20231023,151100,823472000,59100,59200,59200,59100,6
|
|
20231023,151000,823117000,59200,59200,59200,59200,2
|
|
20231023,150900,822998600,59100,59100,59100,59100,14
|
|
20231023,150800,822171200,59000,59000,59000,59000,2
|
|
20231023,150700,822053200,59000,59100,59100,59000,3
|
|
20231023,150600,821876000,59000,59100,59100,59000,372
|
|
20231023,150500,799927800,59000,59000,59000,59000,172
|
|
20231023,150400,789779800,59000,59300,59300,59000,411
|
|
20231023,150300,765492100,59200,59200,59200,59200,60
|
|
20231023,150200,761940100,59300,59300,59300,59300,23
|
|
20231023,150100,760576200,59300,59300,59300,59300,0
|
|
20231023,150000,760576200,59300,59300,59300,59300,0
|
|
20231023,145900,760576200,59300,59300,59300,59300,0
|
|
20231023,145800,760576200,59300,59400,59400,59300,16
|
|
20231023,145700,759627300,59300,59300,59300,59300,0
|
|
20231023,145600,759627300,59300,59300,59300,59300,20
|
|
20231023,145500,758441300,59400,59400,59400,59400,15
|
|
20231023,145400,757550300,59400,59400,59400,59300,16
|
|
20231023,145300,756600900,59400,59400,59400,59400,6
|
|
20231023,145200,756244500,59200,59200,59200,59200,0
|
|
20231023,145100,756244500,59200,59100,59200,59100,61
|
|
20231023,145000,752633500,59200,59200,59200,59200,1
|
|
20231023,144900,752574300,59000,59200,59200,59000,186
|
|
20231023,144800,741571800,59200,59200,59300,59200,19
|
|
20231023,144700,740446900,59200,59200,59200,59200,10
|
|
20231023,144600,739854900,59100,59100,59100,59100,37
|
|
20231023,144500,737668200,59100,59200,59200,59100,271
|
|
20231023,144400,721652000,59200,59200,59200,59100,38
|
|
20231023,144300,719404900,59200,59200,59200,59200,7
|
|
20231023,144200,718990500,59200,59200,59200,59200,3
|
|
20231023,144100,718812900,59200,59200,59200,59200,0
|
|
20231023,144000,718812900,59200,59200,59200,59200,8
|
|
20231023,143900,718339300,59200,59200,59200,59200,72
|
|
20231023,143800,714076900,59200,59200,59200,59200,100
|
|
20231023,143700,708156900,59300,59300,59300,59300,0
|
|
20231023,143600,708156900,59300,59300,59300,59300,1
|
|
20231023,143500,708097600,59200,59200,59200,59200,0
|
|
20231023,143400,708097600,59200,59200,59200,59200,0
|
|
20231023,143300,708097600,59200,59200,59200,59200,2
|
|
20231023,143200,707979200,59400,59400,59400,59400,0
|
|
20231023,143100,707979200,59400,59300,59400,59300,55
|
|
20231023,143000,704712300,59300,59300,59300,59300,0
|
|
20231023,142900,704712300,59300,59300,59300,59300,28
|
|
20231023,142800,703051900,59300,59300,59300,59300,10
|
|
20231023,142700,702458900,59300,59300,59300,59300,1
|
|
20231023,142600,702399600,59300,59300,59300,59300,20
|
|
20231023,142500,701213600,59300,59300,59300,59300,0
|
|
20231023,142400,701213600,59300,59200,59300,59200,260
|
|
20231023,142300,685821500,59200,59300,59300,59200,250
|
|
20231023,142200,671015900,59300,59300,59300,59300,0
|
|
20231023,142100,671015900,59300,59300,59300,59300,0
|
|
20231023,142000,671015900,59300,59300,59300,59300,102
|
|
20231023,141900,664967300,59300,59300,59300,59300,16
|
|
20231023,141800,664018500,59400,59400,59400,59400,0
|
|
20231023,141700,664018500,59400,59400,59400,59400,0
|
|
20231023,141600,664018500,59400,59400,59400,59400,1
|
|
20231023,141500,663959100,59400,59400,59400,59400,4
|
|
20231023,141400,663721500,59400,59400,59400,59400,1
|
|
20231023,141300,663662100,59400,59400,59400,59400,16
|
|
20231023,141200,662711700,59400,59400,59400,59400,1
|
|
20231023,141100,662652300,59300,59300,59300,59300,35
|
|
20231023,141000,660576800,59300,59300,59300,59300,0
|
|
20231023,140900,660576800,59300,59400,59400,59300,52
|
|
20231023,140800,657493000,59400,59400,59400,59400,10
|
|
20231023,140700,656899000,59400,59400,59400,59400,0
|
|
20231023,140600,656899000,59400,59400,59400,59400,0
|
|
20231023,140500,656899000,59400,59400,59400,59400,3
|
|
20231023,140400,656720800,59400,59400,59400,59400,1
|
|
20231023,140300,656661400,59400,59400,59400,59400,17
|
|
20231023,140200,655651600,59400,59400,59400,59400,7
|
|
20231023,140100,655235800,59200,59200,59200,59200,0
|
|
20231023,140000,655235800,59200,59200,59200,59200,48
|
|
20231023,135900,652394200,59200,59200,59200,59200,0
|
|
20231023,135800,652394200,59200,59200,59200,59200,0
|
|
20231023,135700,652394200,59200,59200,59200,59200,0
|
|
20231023,135600,652394200,59200,59200,59200,59200,0
|
|
20231023,135500,652394200,59200,59200,59200,59200,38
|
|
20231023,135400,650144600,59200,59200,59200,59200,6
|
|
20231023,135300,649789400,59300,59300,59300,59300,12
|
|
20231023,135200,649077800,59300,59200,59300,59200,55
|
|
20231023,135100,645816400,59300,59300,59300,59300,24
|
|
20231023,135000,644393200,59300,59300,59300,59300,16
|
|
20231023,134900,643444400,59300,59300,59300,59200,41
|
|
20231023,134800,641013600,59300,59300,59300,59300,3
|
|
20231023,134700,640835700,59300,59300,59300,59300,6
|
|
20231023,134600,640479900,59300,59200,59300,59200,2
|
|
20231023,134500,640361400,59200,59200,59200,59200,0
|
|
20231023,134400,640361400,59200,59200,59200,59200,0
|
|
20231023,134300,640361400,59200,59300,59300,59100,174
|
|
20231023,134200,630062800,59300,59300,59300,59200,260
|
|
20231023,134100,614668300,59300,59400,59400,59300,215
|
|
20231023,134000,601912700,59400,59400,59400,59400,0
|
|
20231023,133900,601912700,59400,59400,59400,59400,0
|
|
20231023,133800,601912700,59400,59400,59400,59400,1
|
|
20231023,133700,601853300,59400,59400,59400,59300,105
|
|
20231023,133600,595616800,59500,59700,59700,59500,217
|
|
20231023,133500,582695000,59700,59700,59700,59700,21
|
|
20231023,133400,581441300,59700,59700,59700,59700,0
|
|
20231023,133300,581441300,59700,59700,59700,59700,0
|
|
20231023,133200,581441300,59700,59700,59700,59700,96
|
|
20231023,133100,575710100,59700,59700,59700,59700,0
|
|
20231023,133000,575710100,59700,59700,59700,59700,0
|
|
20231023,132900,575710100,59700,59700,59700,59700,1
|
|
20231023,132800,575650400,59700,59900,59900,59700,27
|
|
20231023,132700,574034500,59800,59800,59800,59800,1
|
|
20231023,132600,573974700,59800,59800,59800,59800,5
|
|
20231023,132500,573675700,59800,59800,59800,59800,1
|
|
20231023,132400,573615900,59700,59700,59700,59700,1
|
|
20231023,132300,573556200,59700,59700,59700,59700,3
|
|
20231023,132200,573377100,59700,59700,59700,59700,8
|
|
20231023,132100,572899500,59800,59800,59800,59800,3
|
|
20231023,132000,572720100,59900,59900,59900,59900,0
|
|
20231023,131900,572720100,59900,59900,59900,59900,0
|
|
20231023,131800,572720100,59900,59900,59900,59900,6
|
|
20231023,131700,572360700,59900,59900,59900,59900,17
|
|
20231023,131600,571342400,59800,59800,59800,59800,2
|
|
20231023,131500,571222800,59900,59900,59900,59900,0
|
|
20231023,131400,571222800,59900,59900,59900,59900,5
|
|
20231023,131300,570923300,59900,59900,59900,59900,0
|
|
20231023,131200,570923300,59900,59900,59900,59900,0
|
|
20231023,131100,570923300,59900,59700,59900,59700,2
|
|
20231023,131000,570803700,59900,59900,59900,59900,0
|
|
20231023,130900,570803700,59900,59900,59900,59900,0
|
|
20231023,130800,570803700,59900,59900,59900,59900,4
|
|
20231023,130700,570564100,59900,59900,59900,59900,0
|
|
20231023,130600,570564100,59900,59900,59900,59900,10
|
|
20231023,130500,569965100,59900,59900,59900,59900,0
|
|
20231023,130400,569965100,59900,59800,59900,59800,30
|
|
20231023,130300,568170000,59800,59800,59800,59800,20
|
|
20231023,130200,566974000,59600,59600,59600,59600,0
|
|
20231023,130100,566974000,59600,59600,59600,59600,0
|
|
20231023,130000,566974000,59600,59600,59600,59600,2
|
|
20231023,125900,566854800,59800,59800,59800,59800,5
|
|
20231023,125800,566555800,59600,59600,59600,59600,0
|
|
20231023,125700,566555800,59600,59600,59600,59600,4
|
|
20231023,125600,566317400,59700,59700,59700,59700,6
|
|
20231023,125500,565959200,59600,59600,59600,59600,0
|
|
20231023,125400,565959200,59600,59600,59600,59600,0
|
|
20231023,125300,565959200,59600,59600,59600,59600,5
|
|
20231023,125200,565661200,59600,59600,59600,59600,1
|
|
20231023,125100,565601600,59600,59700,59700,59600,50
|
|
20231023,125000,562616700,59800,59800,59800,59800,43
|
|
20231023,124900,560045300,59800,59800,59800,59800,59
|
|
20231023,124800,556517100,59900,59900,59900,59900,1
|
|
20231023,124700,556457200,59800,59800,59800,59800,3
|
|
20231023,124600,556277800,59800,59800,59800,59800,32
|
|
20231023,124500,554364200,59900,59900,59900,59900,1
|
|
20231023,124400,554304300,60000,60000,60000,60000,1
|
|
20231023,124300,554244300,60000,60000,60000,60000,0
|
|
20231023,124200,554244300,60000,59900,60000,59900,4
|
|
20231023,124100,554004400,59800,59800,59800,59800,0
|
|
20231023,124000,554004400,59800,59800,59800,59800,1
|
|
20231023,123900,553944600,60000,59900,60000,59800,42
|
|
20231023,123800,551430700,59900,59900,59900,59900,25
|
|
20231023,123700,549933200,59900,59900,59900,59900,4
|
|
20231023,123600,549693600,59900,59900,59900,59900,1
|
|
20231023,123500,549633700,59800,59800,59800,59800,0
|
|
20231023,123400,549633700,59800,59800,59800,59800,0
|
|
20231023,123300,549633700,59800,59800,59800,59800,1
|
|
20231023,123200,549573900,60000,60000,60000,60000,4
|
|
20231023,123100,549333900,60000,60000,60000,60000,91
|
|
20231023,123000,543873900,59800,59800,59800,59800,77
|
|
20231023,122900,539269300,59800,59900,59900,59800,50
|
|
20231023,122800,536279100,59900,59900,59900,59900,5
|
|
20231023,122700,535979600,59900,59900,59900,59900,2
|
|
20231023,122600,535859800,59800,59800,59800,59800,0
|
|
20231023,122500,535859800,59800,59800,59800,59800,0
|
|
20231023,122400,535859800,59800,59900,59900,59800,118
|
|
20231023,122300,528802900,59800,59800,59800,59800,0
|
|
20231023,122200,528802900,59800,59800,59800,59800,0
|
|
20231023,122100,528802900,59800,59800,59800,59800,1
|
|
20231023,122000,528743100,59800,59800,59800,59800,54
|
|
20231023,121900,525513900,59800,59800,59800,59800,0
|
|
20231023,121800,525513900,59800,59800,59800,59800,0
|
|
20231023,121700,525513900,59800,59800,59800,59800,4
|
|
20231023,121600,525274700,59900,59900,59900,59900,1
|
|
20231023,121500,525214800,59900,59900,59900,59900,0
|
|
20231023,121400,525214800,59900,59900,59900,59900,10
|
|
20231023,121300,524615800,59900,59900,59900,59900,2
|
|
20231023,121200,524496000,60000,60000,60000,60000,0
|
|
20231023,121100,524496000,60000,60000,60000,60000,0
|
|
20231023,121000,524496000,60000,60000,60000,60000,66
|
|
20231023,120900,520536000,60000,59800,60000,59800,2
|
|
20231023,120800,520416200,59800,59900,59900,59800,70
|
|
20231023,120700,516224100,60000,60000,60000,60000,0
|
|
20231023,120600,516224100,60000,60000,60000,60000,29
|
|
20231023,120500,514484100,60000,60000,60000,60000,50
|
|
20231023,120400,511484100,60000,60000,60000,60000,23
|
|
20231023,120300,510104100,60000,60000,60000,60000,0
|
|
20231023,120200,510104100,60000,60000,60000,60000,0
|
|
20231023,120100,510104100,60000,60000,60000,60000,0
|
|
20231023,120000,510104100,60000,60000,60000,60000,0
|
|
20231023,115900,510104100,60000,60000,60000,60000,13
|
|
20231023,115800,509324100,60000,60000,60000,60000,0
|
|
20231023,115700,509324100,60000,60000,60000,60000,0
|
|
20231023,115600,509324100,60000,60000,60000,60000,2
|
|
20231023,115500,509204100,60000,60000,60000,60000,1
|
|
20231023,115400,509144100,59900,59900,59900,59900,0
|
|
20231023,115300,509144100,59900,60000,60000,59900,41
|
|
20231023,115200,506688100,59900,59900,59900,59900,113
|
|
20231023,115100,499919400,59900,59900,59900,59900,1
|
|
20231023,115000,499859500,60000,60000,60000,60000,9
|
|
20231023,114900,499319500,60000,60000,60000,60000,30
|
|
20231023,114800,497519500,60000,60000,60000,60000,0
|
|
20231023,114700,497519500,60000,60000,60000,60000,0
|
|
20231023,114600,497519500,60000,60000,60000,60000,0
|
|
20231023,114500,497519500,60000,60000,60000,60000,22
|
|
20231023,114400,496199500,60000,60000,60000,60000,20
|
|
20231023,114300,494999500,60000,60000,60000,60000,0
|
|
20231023,114200,494999500,60000,60000,60000,60000,2
|
|
20231023,114100,494879500,60000,60000,60000,60000,1
|
|
20231023,114000,494819500,60000,60000,60000,60000,2
|
|
20231023,113900,494699500,60000,60000,60000,60000,0
|
|
20231023,113800,494699500,60000,60000,60000,60000,0
|
|
20231023,113700,494699500,60000,60100,60100,60000,200
|
|
20231023,113600,482689000,60200,60200,60200,60200,0
|
|
20231023,113500,482689000,60200,60200,60200,60200,0
|
|
20231023,113400,482689000,60200,60200,60200,60200,9
|
|
20231023,113300,482147200,60100,60100,60100,60100,2
|
|
20231023,113200,482027000,60100,60100,60100,60100,0
|
|
20231023,113100,482027000,60100,60100,60100,60100,0
|
|
20231023,113000,482027000,60100,60100,60100,60100,10
|
|
20231023,112900,481426000,60300,60100,60300,60100,23
|
|
20231023,112800,480042100,60100,60100,60100,60100,0
|
|
20231023,112700,480042100,60100,60100,60100,60100,0
|
|
20231023,112600,480042100,60100,60100,60100,60100,3
|
|
20231023,112500,479861800,60100,60400,60400,60100,201
|
|
20231023,112400,467766100,60400,60400,60400,60400,0
|
|
20231023,112300,467766100,60400,60400,60400,60400,0
|
|
20231023,112200,467766100,60400,60400,60400,60400,0
|
|
20231023,112100,467766100,60400,60400,60400,60400,0
|
|
20231023,112000,467766100,60400,60400,60400,60400,27
|
|
20231023,111900,466135300,60400,60300,60400,60300,16
|
|
20231023,111800,465169000,60300,60300,60300,60300,0
|
|
20231023,111700,465169000,60300,60300,60300,60300,0
|
|
20231023,111600,465169000,60300,60300,60300,60300,17
|
|
20231023,111500,464143900,60300,60300,60300,60300,52
|
|
20231023,111400,461008300,60300,60300,60300,60300,0
|
|
20231023,111300,461008300,60300,60300,60300,60300,26
|
|
20231023,111200,459440500,60400,60400,60400,60400,2
|
|
20231023,111100,459319700,60300,60400,60400,60300,25
|
|
20231023,111000,457812000,60300,60300,60300,60300,0
|
|
20231023,110900,457812000,60300,60300,60300,60300,0
|
|
20231023,110800,457812000,60300,60300,60300,60300,5
|
|
20231023,110700,457510500,60300,60300,60300,60300,3
|
|
20231023,110600,457329600,60400,60400,60400,60400,0
|
|
20231023,110500,457329600,60400,60400,60400,60400,35
|
|
20231023,110400,455215600,60500,60500,60500,60500,19
|
|
20231023,110300,454066100,60600,60600,60600,60600,0
|
|
20231023,110200,454066100,60600,60600,60600,60600,1
|
|
20231023,110100,454005500,60600,60600,60600,60600,13
|
|
20231023,110000,453217700,60600,60500,60600,60500,28
|
|
20231023,105900,451523200,60500,60600,60600,60500,20
|
|
20231023,105800,450313100,60500,60500,60500,60500,1
|
|
20231023,105700,450252600,60500,60500,60500,60500,41
|
|
20231023,105600,447772100,60400,60400,60400,60400,0
|
|
20231023,105500,447772100,60400,60400,60400,60400,33
|
|
20231023,105400,445778900,60500,60300,60500,60300,107
|
|
20231023,105300,439316100,60300,60300,60300,60300,15
|
|
20231023,105200,438411600,60300,60300,60300,60300,2
|
|
20231023,105100,438291000,60300,60300,60300,60300,1
|
|
20231023,105000,438230700,60300,60300,60300,60300,3
|
|
20231023,104900,438049800,60300,60400,60400,60300,55
|
|
20231023,104800,434731800,60400,60400,60400,60400,10
|
|
20231023,104700,434127800,60400,60500,60500,60400,3
|
|
20231023,104600,433946400,60600,60600,60700,60600,11
|
|
20231023,104500,433279000,60600,60600,60700,60600,35
|
|
20231023,104400,431156000,60600,60600,60600,60600,31
|
|
20231023,104300,429277400,60500,60600,60600,60500,11
|
|
20231023,104200,428611300,60600,60600,60600,60600,0
|
|
20231023,104100,428611300,60600,60600,60600,60600,0
|
|
20231023,104000,428611300,60600,60700,60700,60600,25
|
|
20231023,103900,427094800,60600,60500,60600,60500,360
|
|
20231023,103800,405312400,60400,60400,60400,60400,1
|
|
20231023,103700,405252000,60400,60400,60400,60400,122
|
|
20231023,103600,397883200,60400,60300,60400,60300,69
|
|
20231023,103500,393718700,60300,60300,60300,60300,0
|
|
20231023,103400,393718700,60300,60200,60300,60200,18
|
|
20231023,103300,392633500,60200,60200,60200,60200,5
|
|
20231023,103200,392332500,60300,60300,60300,60100,14
|
|
20231023,103100,391490300,60300,60300,60300,60300,6
|
|
20231023,103000,391128500,60300,60300,60300,60300,0
|
|
20231023,102900,391128500,60300,60300,60300,60300,46
|
|
20231023,102800,388354700,60300,60300,60300,60300,47
|
|
20231023,102700,385520600,60200,60200,60200,60200,1
|
|
20231023,102600,385460400,60200,60200,60200,60200,1
|
|
20231023,102500,385400200,60200,60100,60200,60100,11
|
|
20231023,102400,384739000,60200,60200,60200,60200,2
|
|
20231023,102300,384618600,60200,60200,60200,60200,143
|
|
20231023,102200,376010000,60100,60100,60100,60100,50
|
|
20231023,102100,373005000,60100,60100,60100,60100,0
|
|
20231023,102000,373005000,60100,60100,60100,60100,62
|
|
20231023,101900,369278800,60100,60100,60100,60100,0
|
|
20231023,101800,369278800,60100,60100,60100,60100,0
|
|
20231023,101700,369278800,60100,60100,60100,60100,0
|
|
20231023,101600,369278800,60100,60100,60100,60100,81
|
|
20231023,101500,364410700,60100,60100,60100,60100,41
|
|
20231023,101400,361946600,60100,60100,60200,60100,11
|
|
20231023,101300,361285400,60100,60100,60100,60100,10
|
|
20231023,101200,360684400,60100,60100,60100,60100,10
|
|
20231023,101100,360083400,60100,60100,60100,60100,53
|
|
20231023,101000,356898100,60100,60100,60100,60100,0
|
|
20231023,100900,356898100,60100,60100,60100,60100,0
|
|
20231023,100800,356898100,60100,60100,60100,60100,1
|
|
20231023,100700,356838000,60400,60200,60400,60200,139
|
|
20231023,100600,348445100,60200,60200,60200,60200,1
|
|
20231023,100500,348384900,60200,60200,60200,60200,30
|
|
20231023,100400,346578900,60200,60200,60200,60200,3
|
|
20231023,100300,346398300,60200,60300,60300,60200,11
|
|
20231023,100200,345735400,60400,60400,60400,60400,55
|
|
20231023,100100,342413400,60300,60200,60300,60200,46
|
|
20231023,100000,339639700,60200,60200,60200,60200,38
|
|
20231023,095900,337352100,60100,60200,60200,60100,4
|
|
20231023,095800,337111400,60200,60200,60200,60200,107
|
|
20231023,095700,330670000,59800,59800,59800,59800,0
|
|
20231023,095600,330670000,59800,60100,60100,59800,302
|
|
20231023,095500,312581700,60200,60100,60200,60100,41
|
|
20231023,095400,310114300,60100,60000,60100,60000,119
|
|
20231023,095300,302973100,60000,60000,60000,60000,113
|
|
20231023,095200,296193100,60000,60000,60100,60000,67
|
|
20231023,095100,292173000,60000,60000,60000,60000,13
|
|
20231023,095000,291393000,59900,59900,59900,59900,20
|
|
20231023,094900,290195000,59900,59900,59900,59900,1
|
|
20231023,094800,290135100,59800,59900,59900,59800,92
|
|
20231023,094700,284633400,60000,60000,60000,60000,13
|
|
20231023,094600,283853400,59700,59900,59900,59700,7
|
|
20231023,094500,283434500,59700,59700,59700,59700,0
|
|
20231023,094400,283434500,59700,59700,59700,59700,28
|
|
20231023,094300,281762900,59800,60000,60000,59800,153
|
|
20231023,094200,272601600,60000,60000,60000,60000,31
|
|
20231023,094100,270741600,60000,60000,60000,60000,9
|
|
20231023,094000,270201600,59800,59800,59800,59800,168
|
|
20231023,093900,260155200,59800,59700,59800,59700,230
|
|
20231023,093800,246421700,59500,59500,59500,59500,33
|
|
20231023,093700,244458200,59500,59700,59700,59500,19
|
|
20231023,093600,243327500,59700,59700,59700,59700,2
|
|
20231023,093500,243208100,59700,59700,59700,59700,0
|
|
20231023,093400,243208100,59700,59700,59700,59700,1
|
|
20231023,093300,243148400,59700,59600,59700,59600,52
|
|
20231023,093200,240049000,59600,59400,59600,59400,184
|
|
20231023,093100,229091500,59400,59400,59400,59400,21
|
|
20231023,093000,227844100,59400,59300,59400,59300,40
|
|
20231023,092900,225470500,59400,59500,59500,59400,167
|
|
20231023,092800,215549400,59500,59500,59500,59500,0
|
|
20231023,092700,215549400,59500,59500,59500,59500,5
|
|
20231023,092600,215251900,59400,59500,59500,59400,42
|
|
20231023,092500,212754200,59800,59800,59800,59800,0
|
|
20231023,092400,212754200,59800,59800,59800,59800,1
|
|
20231023,092300,212694400,59900,59800,59900,59800,5
|
|
20231023,092200,212395300,59800,59800,59900,59800,12
|
|
20231023,092100,211677200,59800,59600,59800,59600,258
|
|
20231023,092000,196294800,59600,59600,59600,59600,12
|
|
20231023,091900,195579600,59300,59300,59300,59300,60
|
|
20231023,091800,192021600,59300,59300,59300,59300,30
|
|
20231023,091700,190242600,59100,59900,59900,59100,245
|
|
20231023,091600,175674200,59900,60000,60100,59900,158
|
|
20231023,091500,166207300,60000,60100,60100,60000,51
|
|
20231023,091400,163145400,60100,60100,60100,60100,0
|
|
20231023,091300,163145400,60100,60100,60100,60100,68
|
|
20231023,091200,159058600,60100,60100,60100,60100,26
|
|
20231023,091100,157496000,60100,60300,60300,60100,52
|
|
20231023,091000,154368800,60400,60100,60400,60100,105
|
|
20231023,090900,148045600,60100,60200,60200,60100,27
|
|
20231023,090800,146422600,60000,60000,60100,60000,55
|
|
20231023,090700,143122400,60000,59800,60000,59800,215
|
|
20231023,090600,130241800,59800,59900,59900,59800,37
|
|
20231023,090500,128027200,59900,59500,59900,59500,227
|
|
20231023,090400,114509900,59500,59400,59700,59400,269
|
|
20231023,090300,98470200,59500,59700,59700,59500,128
|
|
20231023,090200,90848200,59700,59400,59900,59400,428
|
|
20231023,090100,65308800,59500,59100,59500,59100,115
|
|
20231023,090000,58509300,59100,59100,59300,59100,990
|