586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184300,1945424000,54300,54300,54300,54300,635
|
|
20231027,184200,1945424000,54300,54300,54300,54300,0
|
|
20231027,184100,1945424000,54300,54300,54300,54300,0
|
|
20231027,184000,1945424000,54300,54300,54300,54300,0
|
|
20231027,183900,1945424000,54300,54300,54300,54300,0
|
|
20231027,183800,1945424000,54300,54300,54300,54300,0
|
|
20231027,183700,1945424000,54300,54300,54300,54300,0
|
|
20231027,183600,1945424000,54300,54300,54300,54300,0
|
|
20231027,183500,1945424000,54300,54300,54300,54300,0
|
|
20231027,183400,1945424000,54300,54300,54300,54300,0
|
|
20231027,183300,1945424000,54300,54300,54300,54300,0
|
|
20231027,183200,1945424000,54300,54300,54300,54300,0
|
|
20231027,183100,1945424000,54300,54300,54300,54300,0
|
|
20231027,183000,1945424000,54300,54300,54300,54300,0
|
|
20231027,182900,1945424000,54300,54300,54300,54300,0
|
|
20231027,182800,1945424000,54300,54300,54300,54300,0
|
|
20231027,182700,1945424000,54300,54300,54300,54300,0
|
|
20231027,182600,1945424000,54300,54300,54300,54300,0
|
|
20231027,182500,1945424000,54300,54300,54300,54300,0
|
|
20231027,182400,1945424000,54300,54300,54300,54300,0
|
|
20231027,182300,1945424000,54300,54300,54300,54300,0
|
|
20231027,182200,1945424000,54300,54300,54300,54300,0
|
|
20231027,182100,1945424000,54300,54300,54300,54300,0
|
|
20231027,182000,1945424000,54300,54300,54300,54300,0
|
|
20231027,181900,1945424000,54300,54300,54300,54300,0
|
|
20231027,181800,1945424000,54300,54300,54300,54300,0
|
|
20231027,181700,1945424000,54300,54300,54300,54300,0
|
|
20231027,181600,1945424000,54300,54300,54300,54300,0
|
|
20231027,181500,1945424000,54300,54300,54300,54300,0
|
|
20231027,181400,1945424000,54300,54300,54300,54300,0
|
|
20231027,181300,1945424000,54300,54300,54300,54300,635
|
|
20231027,181200,1945424000,54300,54300,54300,54300,0
|
|
20231027,181100,1945424000,54300,54300,54300,54300,0
|
|
20231027,181000,1945424000,54300,54300,54300,54300,0
|
|
20231027,180900,1945424000,54300,54300,54300,54300,0
|
|
20231027,180800,1945424000,54300,54300,54300,54300,0
|
|
20231027,180700,1945424000,54300,54300,54300,54300,0
|
|
20231027,180600,1945424000,54300,54300,54300,54300,0
|
|
20231027,180500,1945424000,54300,54300,54300,54300,0
|
|
20231027,180400,1945424000,54300,54300,54300,54300,0
|
|
20231027,180300,1945424000,54300,54300,54300,54300,0
|
|
20231027,180200,1945424000,54300,54300,54300,54300,0
|
|
20231027,180100,1945424000,54300,54300,54300,54300,0
|
|
20231027,180000,1945424000,54300,54300,54300,54300,0
|
|
20231027,175900,1945424000,54300,54300,54300,54300,0
|
|
20231027,175800,1945424000,54300,54300,54300,54300,0
|
|
20231027,175700,1945424000,54300,54300,54300,54300,0
|
|
20231027,175600,1945424000,54300,54300,54300,54300,0
|
|
20231027,175500,1945424000,54300,54300,54300,54300,0
|
|
20231027,175400,1945424000,54300,54300,54300,54300,0
|
|
20231027,175300,1945424000,54300,54300,54300,54300,0
|
|
20231027,175200,1945424000,54300,54300,54300,54300,0
|
|
20231027,175100,1945424000,54300,54300,54300,54300,0
|
|
20231027,175000,1945424000,54300,54300,54300,54300,0
|
|
20231027,174900,1945424000,54300,54300,54300,54300,0
|
|
20231027,174800,1945424000,54300,54300,54300,54300,0
|
|
20231027,174700,1945424000,54300,54300,54300,54300,0
|
|
20231027,174600,1945424000,54300,54300,54300,54300,0
|
|
20231027,174500,1945424000,54300,54300,54300,54300,0
|
|
20231027,174400,1945424000,54300,54300,54300,54300,0
|
|
20231027,174300,1945424000,54300,54300,54300,54300,635
|
|
20231027,174200,1945424000,54300,54300,54300,54300,0
|
|
20231027,174100,1945424000,54300,54300,54300,54300,0
|
|
20231027,174000,1945424000,54300,54300,54300,54300,0
|
|
20231027,173900,1945424000,54300,54300,54300,54300,0
|
|
20231027,173800,1945424000,54300,54300,54300,54300,0
|
|
20231027,173700,1945424000,54300,54300,54300,54300,0
|
|
20231027,173600,1945424000,54300,54300,54300,54300,0
|
|
20231027,173500,1945424000,54300,54300,54300,54300,0
|
|
20231027,173400,1945424000,54300,54300,54300,54300,0
|
|
20231027,173300,1945424000,54300,54300,54300,54300,0
|
|
20231027,173200,1945424000,54300,54300,54300,54300,0
|
|
20231027,173100,1945424000,54300,54300,54300,54300,0
|
|
20231027,173000,1945424000,54300,54300,54300,54300,0
|
|
20231027,172900,1945424000,54300,54300,54300,54300,0
|
|
20231027,172800,1945424000,54300,54300,54300,54300,0
|
|
20231027,172700,1945424000,54300,54300,54300,54300,0
|
|
20231027,172600,1945424000,54300,54300,54300,54300,0
|
|
20231027,172500,1945424000,54300,54300,54300,54300,0
|
|
20231027,172400,1945424000,54300,54300,54300,54300,0
|
|
20231027,172300,1945424000,54300,54300,54300,54300,0
|
|
20231027,172200,1945424000,54300,54300,54300,54300,0
|
|
20231027,172100,1945424000,54300,54300,54300,54300,0
|
|
20231027,172000,1945424000,54300,54300,54300,54300,0
|
|
20231027,171900,1945424000,54300,54300,54300,54300,0
|
|
20231027,171800,1945424000,54300,54300,54300,54300,0
|
|
20231027,171700,1945424000,54300,54300,54300,54300,0
|
|
20231027,171600,1945424000,54300,54300,54300,54300,0
|
|
20231027,171500,1945424000,54300,54300,54300,54300,0
|
|
20231027,171400,1945424000,54300,54300,54300,54300,0
|
|
20231027,171300,1945424000,54300,54300,54300,54300,635
|
|
20231027,171200,1945424000,54300,54300,54300,54300,0
|
|
20231027,171100,1945424000,54300,54300,54300,54300,0
|
|
20231027,171000,1945424000,54300,54300,54300,54300,0
|
|
20231027,170900,1945424000,54300,54300,54300,54300,0
|
|
20231027,170800,1945424000,54300,54300,54300,54300,0
|
|
20231027,170700,1945424000,54300,54300,54300,54300,0
|
|
20231027,170600,1945424000,54300,54300,54300,54300,0
|
|
20231027,170500,1945424000,54300,54300,54300,54300,0
|
|
20231027,170400,1945424000,54300,54300,54300,54300,0
|
|
20231027,170300,1945424000,54300,54300,54300,54300,0
|
|
20231027,170200,1945424000,54300,54300,54300,54300,0
|
|
20231027,170100,1945424000,54300,54300,54300,54300,0
|
|
20231027,170000,1945424000,54300,54300,54300,54300,0
|
|
20231027,165900,1945424000,54300,54300,54300,54300,0
|
|
20231027,165800,1945424000,54300,54300,54300,54300,0
|
|
20231027,165700,1945424000,54300,54300,54300,54300,0
|
|
20231027,165600,1945424000,54300,54300,54300,54300,0
|
|
20231027,165500,1945424000,54300,54300,54300,54300,0
|
|
20231027,165400,1945424000,54300,54300,54300,54300,0
|
|
20231027,165300,1945424000,54300,54300,54300,54300,0
|
|
20231027,165200,1945424000,54300,54300,54300,54300,0
|
|
20231027,165100,1945424000,54300,54300,54300,54300,0
|
|
20231027,165000,1945424000,54300,54300,54300,54300,0
|
|
20231027,164900,1945424000,54300,54300,54300,54300,0
|
|
20231027,164800,1945424000,54300,54300,54300,54300,0
|
|
20231027,164700,1945424000,54300,54300,54300,54300,0
|
|
20231027,164600,1945424000,54300,54300,54300,54300,0
|
|
20231027,164500,1945424000,54300,54300,54300,54300,0
|
|
20231027,164400,1945424000,54300,54300,54300,54300,0
|
|
20231027,164300,1945424000,54300,54300,54300,54300,635
|
|
20231027,164200,1945424000,54300,54300,54300,54300,0
|
|
20231027,164100,1945424000,54300,54300,54300,54300,0
|
|
20231027,164000,1945424000,54300,54300,54300,54300,0
|
|
20231027,163900,1945424000,54300,54300,54300,54300,0
|
|
20231027,163800,1945424000,54300,54300,54300,54300,0
|
|
20231027,163700,1945424000,54300,54300,54300,54300,0
|
|
20231027,163600,1945424000,54300,54300,54300,54300,0
|
|
20231027,163500,1945424000,54300,54300,54300,54300,0
|
|
20231027,163400,1945424000,54300,54300,54300,54300,0
|
|
20231027,163300,1945424000,54300,54300,54300,54300,0
|
|
20231027,163200,1945424000,54300,54300,54300,54300,0
|
|
20231027,163100,1945424000,54300,54300,54300,54300,0
|
|
20231027,163000,1945424000,54300,54300,54300,54300,0
|
|
20231027,162900,1945424000,54300,54300,54300,54300,0
|
|
20231027,162800,1945424000,54300,54300,54300,54300,0
|
|
20231027,162700,1945424000,54300,54300,54300,54300,0
|
|
20231027,162600,1945424000,54300,54300,54300,54300,0
|
|
20231027,162500,1945424000,54300,54300,54300,54300,0
|
|
20231027,162400,1945424000,54300,54300,54300,54300,0
|
|
20231027,162300,1945424000,54300,54300,54300,54300,0
|
|
20231027,162200,1945424000,54300,54300,54300,54300,0
|
|
20231027,162100,1945424000,54300,54300,54300,54300,0
|
|
20231027,162000,1945424000,54300,54300,54300,54300,0
|
|
20231027,161900,1945424000,54300,54300,54300,54300,0
|
|
20231027,161800,1945424000,54300,54300,54300,54300,0
|
|
20231027,161700,1945424000,54300,54300,54300,54300,0
|
|
20231027,161600,1945424000,54300,54300,54300,54300,0
|
|
20231027,161500,1945424000,54300,54300,54300,54300,0
|
|
20231027,161400,1945424000,54300,54300,54300,54300,0
|
|
20231027,161300,1945424000,54300,54300,54300,54300,635
|
|
20231027,161200,1945424000,54300,54300,54300,54300,0
|
|
20231027,161100,1945424000,54300,54300,54300,54300,0
|
|
20231027,161000,1945424000,54300,54300,54300,54300,0
|
|
20231027,160900,1945424000,54300,54300,54300,54300,0
|
|
20231027,160800,1945424000,54300,54300,54300,54300,0
|
|
20231027,160700,1945424000,54300,54300,54300,54300,0
|
|
20231027,160600,1945424000,54300,54300,54300,54300,0
|
|
20231027,160500,1945424000,54300,54300,54300,54300,0
|
|
20231027,160400,1945424000,54300,54300,54300,54300,0
|
|
20231027,160300,1945424000,54300,54300,54300,54300,0
|
|
20231027,160200,1945424000,54300,54300,54300,54300,0
|
|
20231027,160100,1945424000,54300,54300,54300,54300,0
|
|
20231027,160000,1945424000,54300,54300,54300,54300,0
|
|
20231027,155900,1945424000,54300,54300,54300,54300,0
|
|
20231027,155800,1945424000,54300,54300,54300,54300,0
|
|
20231027,155700,1945424000,54300,54300,54300,54300,0
|
|
20231027,155600,1945424000,54300,54300,54300,54300,0
|
|
20231027,155500,1945424000,54300,54300,54300,54300,0
|
|
20231027,155400,1945424000,54300,54300,54300,54300,0
|
|
20231027,155300,1945424000,54300,54300,54300,54300,0
|
|
20231027,155200,1945424000,54300,54300,54300,54300,0
|
|
20231027,155100,1945424000,54300,54300,54300,54300,0
|
|
20231027,155000,1945424000,54300,54300,54300,54300,0
|
|
20231027,154900,1945424000,54300,54300,54300,54300,0
|
|
20231027,154800,1945424000,54300,54300,54300,54300,0
|
|
20231027,154700,1945424000,54300,54300,54300,54300,0
|
|
20231027,154600,1945424000,54300,54300,54300,54300,0
|
|
20231027,154500,1945424000,54300,54300,54300,54300,0
|
|
20231027,154400,1945424000,54300,54300,54300,54300,0
|
|
20231027,154300,1945424000,54300,54300,54300,54300,635
|
|
20231027,154200,1945424000,54300,54300,54300,54300,0
|
|
20231027,154100,1945424000,54300,54300,54300,54300,0
|
|
20231027,154000,1945424000,54300,54300,54300,54300,0
|
|
20231027,153900,1945424000,54300,54300,54300,54300,0
|
|
20231027,153800,1945424000,54300,54300,54300,54300,0
|
|
20231027,153700,1945424000,54300,54300,54300,54300,0
|
|
20231027,153600,1945424000,54300,54300,54300,54300,0
|
|
20231027,153500,1945424000,54300,54300,54300,54300,0
|
|
20231027,153400,1945424000,54300,54300,54300,54300,0
|
|
20231027,153300,1945424000,54300,54300,54300,54300,0
|
|
20231027,153200,1945424000,54300,54300,54300,54300,0
|
|
20231027,153100,1945424000,54300,54300,54300,54300,0
|
|
20231027,153000,1945424000,54300,54300,54300,54300,635
|
|
20231027,152900,1910943500,54300,54300,54300,54300,0
|
|
20231027,152800,1910943500,54300,54300,54300,54300,0
|
|
20231027,152700,1910943500,54300,54300,54300,54300,0
|
|
20231027,152600,1910943500,54300,54300,54300,54300,0
|
|
20231027,152500,1910943500,54300,54300,54300,54300,0
|
|
20231027,152400,1910943500,54300,54300,54300,54300,0
|
|
20231027,152300,1910943500,54300,54300,54300,54300,0
|
|
20231027,152200,1910943500,54300,54300,54300,54300,0
|
|
20231027,152100,1910943500,54300,54300,54300,54300,0
|
|
20231027,152000,1910943500,54300,54300,54300,54300,0
|
|
20231027,151900,1910943500,54300,54300,54300,53800,118
|
|
20231027,151800,1904575800,54100,54000,54100,54000,63
|
|
20231027,151700,1901172700,54100,54100,54300,54100,43
|
|
20231027,151600,1898846000,54300,54100,54300,54100,108
|
|
20231027,151500,1892995600,54200,54100,54200,54100,131
|
|
20231027,151400,1885897400,54000,54100,54200,54000,45
|
|
20231027,151300,1883458900,54200,54000,54200,54000,79
|
|
20231027,151200,1879182300,54300,54100,54300,54100,74
|
|
20231027,151100,1875171700,54100,54100,54100,54100,22
|
|
20231027,151000,1873981500,54300,54000,54300,54000,72
|
|
20231027,150900,1870081500,54000,54300,54300,54000,59
|
|
20231027,150800,1866878100,54000,54000,54000,54000,10
|
|
20231027,150700,1866338100,54300,54300,54300,54300,58
|
|
20231027,150600,1863188700,54300,54000,54300,54000,233
|
|
20231027,150500,1850594600,54000,54100,54300,54000,78
|
|
20231027,150400,1846367200,54000,54100,54100,54000,825
|
|
20231027,150300,1801794500,54100,54200,54300,54100,97
|
|
20231027,150200,1796531300,54300,54300,54300,54300,58
|
|
20231027,150100,1793381900,54300,54300,54300,54300,0
|
|
20231027,150000,1793381900,54300,54300,54300,54200,60
|
|
20231027,145900,1790124400,54300,54300,54300,54300,63
|
|
20231027,145800,1786703500,54300,54300,54300,54300,0
|
|
20231027,145700,1786703500,54300,54100,54300,54000,104
|
|
20231027,145600,1781069900,54100,54200,54300,54100,156
|
|
20231027,145500,1772621900,54200,54200,54200,54200,3
|
|
20231027,145400,1772459300,54200,54200,54200,54200,61
|
|
20231027,145300,1769153100,54200,54200,54200,54200,59
|
|
20231027,145200,1765955300,54300,54300,54300,54300,0
|
|
20231027,145100,1765955300,54300,54300,54300,54300,58
|
|
20231027,145000,1762805900,54300,54300,54300,54300,58
|
|
20231027,144900,1759656500,54300,54300,54300,54300,1
|
|
20231027,144800,1759602200,54300,54100,54300,54000,152
|
|
20231027,144700,1751376200,54000,54000,54000,54000,158
|
|
20231027,144600,1742844200,54000,54100,54100,54000,382
|
|
20231027,144500,1722206600,54400,54200,54400,54200,58
|
|
20231027,144400,1719056300,54200,54200,54200,54200,59
|
|
20231027,144300,1715858500,54200,54200,54200,54200,43
|
|
20231027,144200,1713527900,54200,54200,54200,54200,60
|
|
20231027,144100,1710275900,54200,54200,54200,54200,59
|
|
20231027,144000,1707078100,54300,54300,54300,54300,0
|
|
20231027,143900,1707078100,54300,54100,54300,54100,79
|
|
20231027,143800,1702796900,54200,54200,54200,54200,58
|
|
20231027,143700,1699653300,54000,54200,54300,54000,60
|
|
20231027,143600,1696398700,54000,54200,54200,54000,7
|
|
20231027,143500,1696020200,54300,54100,54300,54100,59
|
|
20231027,143400,1692816700,54100,54200,54300,54100,178
|
|
20231027,143300,1683172900,54300,54300,54300,54300,7
|
|
20231027,143200,1682792800,54300,54300,54300,54300,58
|
|
20231027,143100,1679643400,54200,54200,54300,54200,59
|
|
20231027,143000,1676440400,54300,54300,54300,54300,4
|
|
20231027,142900,1676223200,54300,54200,54300,54200,124
|
|
20231027,142800,1669496600,54200,54300,54400,54200,169
|
|
20231027,142700,1660305300,54300,54200,54300,54200,13
|
|
20231027,142600,1659599600,54300,54200,54300,54200,471
|
|
20231027,142500,1634045500,54200,54200,54200,54200,60
|
|
20231027,142400,1630793500,54100,54100,54200,54100,121
|
|
20231027,142300,1624247200,54300,54100,54300,54100,95
|
|
20231027,142200,1619096100,54100,54300,54300,54000,69
|
|
20231027,142100,1615351700,54100,54100,54100,54100,114
|
|
20231027,142000,1609184300,54300,54100,54300,54100,82
|
|
20231027,141900,1604741200,54000,54000,54000,54000,218
|
|
20231027,141800,1592969200,54000,54000,54000,54000,2
|
|
20231027,141700,1592861200,54000,54000,54000,54000,58
|
|
20231027,141600,1589729200,54000,53900,54000,53800,257
|
|
20231027,141500,1575888100,53900,53900,53900,53900,71
|
|
20231027,141400,1572061200,54000,53900,54000,53900,69
|
|
20231027,141300,1568336300,54000,53900,54000,53900,84
|
|
20231027,141200,1563802900,54000,53900,54000,53900,20
|
|
20231027,141100,1562724700,53900,53900,54000,53900,112
|
|
20231027,141000,1556681900,54000,53900,54000,53900,69
|
|
20231027,140900,1552957100,53800,54000,54000,53800,66
|
|
20231027,140800,1549394700,53900,53900,53900,53900,39
|
|
20231027,140700,1547292600,53900,53900,54000,53900,99
|
|
20231027,140600,1541951400,53900,53900,54000,53900,197
|
|
20231027,140500,1531333000,53900,53900,53900,53900,122
|
|
20231027,140400,1524757200,53900,53700,53900,53700,330
|
|
20231027,140300,1507017300,53700,53700,53700,53700,10
|
|
20231027,140200,1506480300,53700,53700,53700,53700,13
|
|
20231027,140100,1505782200,53700,53700,53700,53700,18
|
|
20231027,140000,1504815600,53700,53700,53700,53700,14
|
|
20231027,135900,1504063800,53700,53700,53700,53700,10
|
|
20231027,135800,1503526800,53700,53600,53700,53600,13
|
|
20231027,135700,1502828800,53700,53700,53700,53700,10
|
|
20231027,135600,1502291800,53700,53700,53700,53700,0
|
|
20231027,135500,1502291800,53700,53700,53700,53700,11
|
|
20231027,135400,1501701100,53700,53700,53700,53700,13
|
|
20231027,135300,1501003000,53700,53700,53700,53700,44
|
|
20231027,135200,1498640200,53800,53800,53800,53800,10
|
|
20231027,135100,1498102200,53700,53700,53700,53700,0
|
|
20231027,135000,1498102200,53700,53700,53700,53700,11
|
|
20231027,134900,1497511500,53700,53800,53800,53700,59
|
|
20231027,134800,1494342000,53800,53800,53800,53800,12
|
|
20231027,134700,1493696400,53800,53800,53800,53800,39
|
|
20231027,134600,1491598200,53800,53800,53800,53800,10
|
|
20231027,134500,1491060200,53800,53900,53900,53800,80
|
|
20231027,134400,1486753100,53900,53900,53900,53900,10
|
|
20231027,134300,1486214100,53900,53900,53900,53900,52
|
|
20231027,134200,1483411300,54000,53900,54000,53900,138
|
|
20231027,134100,1475972900,53900,53900,53900,53900,85
|
|
20231027,134000,1471391400,53900,53900,53900,53900,32
|
|
20231027,133900,1469666600,53900,53900,53900,53900,10
|
|
20231027,133800,1469127600,53800,53700,53800,53700,109
|
|
20231027,133700,1463263600,53700,53700,53700,53700,19
|
|
20231027,133600,1462243300,53700,53700,53700,53700,20
|
|
20231027,133500,1461169300,53600,53600,53600,53600,11
|
|
20231027,133400,1460579700,53600,53600,53600,53600,21
|
|
20231027,133300,1459454100,53600,53600,53600,53600,10
|
|
20231027,133200,1458918100,53600,53600,53600,53600,14
|
|
20231027,133100,1458167700,53500,53600,53600,53500,12
|
|
20231027,133000,1457524600,53500,53600,53600,53500,20
|
|
20231027,132900,1456453400,53500,53500,53500,53500,79
|
|
20231027,132800,1452226900,53400,53400,53400,53400,35
|
|
20231027,132700,1450357900,53400,53400,53400,53400,0
|
|
20231027,132600,1450357900,53400,53400,53400,53400,7
|
|
20231027,132500,1449984100,53400,53400,53400,53400,0
|
|
20231027,132400,1449984100,53400,53500,53500,53400,63
|
|
20231027,132300,1446619800,53400,53400,53400,53400,59
|
|
20231027,132200,1443469200,53400,53400,53400,53400,0
|
|
20231027,132100,1443469200,53400,53400,53400,53400,1
|
|
20231027,132000,1443415800,53200,53200,53200,53200,10
|
|
20231027,131900,1442883800,53300,53300,53300,53300,153
|
|
20231027,131800,1434728900,53400,53500,53500,53400,413
|
|
20231027,131700,1412674500,53400,53400,53400,53400,0
|
|
20231027,131600,1412674500,53400,53400,53400,53400,0
|
|
20231027,131500,1412674500,53400,53400,53600,53400,194
|
|
20231027,131400,1402308500,53600,53600,53600,53600,0
|
|
20231027,131300,1402308500,53600,53600,53600,53600,0
|
|
20231027,131200,1402308500,53600,53600,53600,53600,2
|
|
20231027,131100,1402201300,53400,53500,53500,53400,192
|
|
20231027,131000,1391929900,53500,53500,53500,53500,14
|
|
20231027,130900,1391180900,53600,53600,53600,53600,0
|
|
20231027,130800,1391180900,53600,53600,53600,53600,58
|
|
20231027,130700,1388072100,53600,53500,53600,53500,11
|
|
20231027,130600,1387482600,53500,53700,53700,53500,40
|
|
20231027,130500,1385342200,53600,53700,53700,53600,242
|
|
20231027,130400,1372369600,53600,53600,53600,53600,214
|
|
20231027,130300,1360899200,53600,53600,53600,53600,19
|
|
20231027,130200,1359880800,53600,53400,53600,53400,45
|
|
20231027,130100,1357473700,53500,53500,53500,53500,0
|
|
20231027,130000,1357473700,53500,53500,53500,53500,2
|
|
20231027,125900,1357366700,53500,53500,53500,53500,2
|
|
20231027,125800,1357259700,53500,53500,53500,53500,0
|
|
20231027,125700,1357259700,53500,53500,53500,53500,117
|
|
20231027,125600,1351000200,53400,53400,53400,53400,25
|
|
20231027,125500,1349665200,53600,53600,53600,53600,2
|
|
20231027,125400,1349558000,53600,53500,53600,53500,754
|
|
20231027,125300,1309218800,53500,53500,53500,53500,193
|
|
20231027,125200,1298893300,53600,53600,53600,53600,256
|
|
20231027,125100,1285171700,53600,53700,53700,53600,35
|
|
20231027,125000,1283292300,53700,53700,53700,53700,74
|
|
20231027,124900,1279318500,53700,53700,53700,53700,10
|
|
20231027,124800,1278781500,53800,53800,53800,53800,2
|
|
20231027,124700,1278673900,53700,53700,53700,53700,0
|
|
20231027,124600,1278673900,53700,53700,53700,53700,137
|
|
20231027,124500,1271317000,53800,53800,53800,53800,26
|
|
20231027,124400,1269918200,53800,53800,53800,53800,0
|
|
20231027,124300,1269918200,53800,53800,53800,53800,0
|
|
20231027,124200,1269918200,53800,53900,53900,53800,223
|
|
20231027,124100,1257920600,53800,53800,53800,53800,0
|
|
20231027,124000,1257920600,53800,53800,53800,53800,5
|
|
20231027,123900,1257651600,53900,53900,53900,53900,0
|
|
20231027,123800,1257651600,53900,53900,53900,53900,0
|
|
20231027,123700,1257651600,53900,53900,53900,53900,0
|
|
20231027,123600,1257651600,53900,53900,54000,53900,49
|
|
20231027,123500,1255010300,53900,54000,54000,53900,68
|
|
20231027,123400,1251342900,54000,54000,54000,54000,0
|
|
20231027,123300,1251342900,54000,54000,54000,54000,11
|
|
20231027,123200,1250748900,53900,53900,53900,53900,0
|
|
20231027,123100,1250748900,53900,54000,54000,53900,25
|
|
20231027,123000,1249399400,54000,54000,54000,54000,12
|
|
20231027,122900,1248751400,54000,54000,54000,54000,17
|
|
20231027,122800,1247833400,54000,54000,54000,54000,1
|
|
20231027,122700,1247779400,54000,54000,54000,54000,10
|
|
20231027,122600,1247239400,53900,53900,53900,53900,0
|
|
20231027,122500,1247239400,53900,53900,53900,53900,2
|
|
20231027,122400,1247131600,53900,53900,53900,53900,29
|
|
20231027,122300,1245568500,53800,53800,53800,53800,0
|
|
20231027,122200,1245568500,53800,53800,53800,53800,1
|
|
20231027,122100,1245514700,53800,53800,53800,53800,50
|
|
20231027,122000,1242824700,53900,54000,54000,53900,84
|
|
20231027,121900,1238296000,54000,54000,54000,54000,31
|
|
20231027,121800,1236622000,54000,54000,54000,54000,16
|
|
20231027,121700,1235758000,53900,53900,53900,53900,0
|
|
20231027,121600,1235758000,53900,53900,53900,53900,96
|
|
20231027,121500,1230583600,53900,53900,53900,53900,4
|
|
20231027,121400,1230368000,53900,53900,53900,53900,0
|
|
20231027,121300,1230368000,53900,53900,53900,53900,0
|
|
20231027,121200,1230368000,53900,54000,54000,53900,39
|
|
20231027,121100,1228265700,53900,53900,53900,53900,15
|
|
20231027,121000,1227457200,53900,53900,53900,53900,2
|
|
20231027,120900,1227349400,54000,54000,54000,54000,0
|
|
20231027,120800,1227349400,54000,54000,54000,54000,101
|
|
20231027,120700,1221895400,54000,54000,54000,54000,0
|
|
20231027,120600,1221895400,54000,54000,54000,54000,51
|
|
20231027,120500,1219141400,53900,53900,53900,53900,0
|
|
20231027,120400,1219141400,53900,53900,53900,53900,1
|
|
20231027,120300,1219087500,53900,54000,54000,53900,180
|
|
20231027,120200,1209381500,54000,54200,54200,54000,40
|
|
20231027,120100,1207220500,54200,54200,54200,54200,0
|
|
20231027,120000,1207220500,54200,54200,54200,54200,2
|
|
20231027,115900,1207112100,54100,54100,54100,54100,35
|
|
20231027,115800,1205218600,54100,54100,54100,54100,17
|
|
20231027,115700,1204298900,54200,54200,54200,54200,4
|
|
20231027,115600,1204082100,54000,54000,54000,54000,0
|
|
20231027,115500,1204082100,54000,54000,54000,54000,14
|
|
20231027,115400,1203326100,54200,54200,54200,54200,2
|
|
20231027,115300,1203217700,54200,54200,54200,54200,0
|
|
20231027,115200,1203217700,54200,54200,54200,54200,0
|
|
20231027,115100,1203217700,54200,54200,54200,54200,1
|
|
20231027,115000,1203163500,54000,54000,54000,54000,46
|
|
20231027,114900,1200679500,54000,54000,54000,54000,18
|
|
20231027,114800,1199707500,54100,54200,54300,54100,26
|
|
20231027,114700,1198300600,54100,54100,54100,54100,0
|
|
20231027,114600,1198300600,54100,54100,54100,54100,52
|
|
20231027,114500,1195487400,54100,54300,54300,54100,41
|
|
20231027,114400,1193269100,54200,54200,54200,54200,0
|
|
20231027,114300,1193269100,54200,54200,54200,54200,112
|
|
20231027,114200,1187198700,54200,54400,54400,54200,11
|
|
20231027,114100,1186602100,54400,54200,54400,54200,10
|
|
20231027,114000,1186059900,54400,54200,54400,54200,76
|
|
20231027,113900,1181940500,54300,54400,54400,54300,21
|
|
20231027,113800,1180800100,54300,54300,54300,54300,31
|
|
20231027,113700,1179116800,54400,54400,54400,54400,0
|
|
20231027,113600,1179116800,54400,54400,54400,54300,52
|
|
20231027,113500,1176292900,54300,54400,54400,54300,83
|
|
20231027,113400,1171785300,54400,54400,54400,54300,25
|
|
20231027,113300,1170425400,54400,54400,54400,54400,11
|
|
20231027,113200,1169827000,54300,54300,54300,54300,3
|
|
20231027,113100,1169664100,54300,54300,54300,54300,10
|
|
20231027,113000,1169121100,54300,54300,54300,54300,213
|
|
20231027,112900,1157555200,54300,54300,54300,54300,6
|
|
20231027,112800,1157229400,54300,54300,54300,54300,10
|
|
20231027,112700,1156686400,54200,54300,54300,54200,9
|
|
20231027,112600,1156197800,54300,54300,54300,54300,21
|
|
20231027,112500,1155057500,54200,54200,54200,54200,0
|
|
20231027,112400,1155057500,54200,54300,54300,54200,3
|
|
20231027,112300,1154894700,54300,54200,54300,54200,2
|
|
20231027,112200,1154786200,54200,54300,54300,54200,50
|
|
20231027,112100,1152074200,54200,54200,54200,54200,4
|
|
20231027,112000,1151857400,54200,54200,54200,54200,5
|
|
20231027,111900,1151586400,54100,54100,54100,54100,9
|
|
20231027,111800,1151099500,54100,54300,54300,54100,4
|
|
20231027,111700,1150882700,54100,54300,54300,54100,92
|
|
20231027,111600,1145895000,54400,54400,54400,54400,0
|
|
20231027,111500,1145895000,54400,54200,54400,54200,31
|
|
20231027,111400,1144214400,54300,54300,54300,54300,43
|
|
20231027,111300,1141879500,54400,54400,54400,54400,0
|
|
20231027,111200,1141879500,54400,54400,54400,54400,3
|
|
20231027,111100,1141716300,54300,54300,54300,54300,327
|
|
20231027,111000,1123960200,54200,54200,54200,54200,1
|
|
20231027,110900,1123906000,54300,54300,54300,54300,2
|
|
20231027,110800,1123797400,54200,54300,54300,54200,48
|
|
20231027,110700,1121195100,54300,54300,54300,54300,22
|
|
20231027,110600,1120000500,54300,54300,54300,54300,0
|
|
20231027,110500,1120000500,54300,54200,54300,54200,214
|
|
20231027,110400,1108401500,54100,54100,54100,54100,10
|
|
20231027,110300,1107860500,54100,54100,54100,54100,25
|
|
20231027,110200,1106508000,54200,54200,54200,54200,0
|
|
20231027,110100,1106508000,54200,54200,54200,54200,0
|
|
20231027,110000,1106508000,54200,53900,54200,53900,22
|
|
20231027,105900,1105320700,54000,54100,54100,54000,508
|
|
20231027,105800,1077885200,54000,54000,54000,54000,11
|
|
20231027,105700,1077291200,54100,54200,54300,54100,224
|
|
20231027,105600,1065162800,54200,54200,54200,54200,22
|
|
20231027,105500,1063970400,54200,54300,54300,54200,22
|
|
20231027,105400,1062776100,54500,54300,54500,54300,410
|
|
20231027,105300,1040512900,54400,54500,54500,54400,195
|
|
20231027,105200,1029899100,54500,54500,54500,54500,0
|
|
20231027,105100,1029899100,54500,54500,54500,54500,16
|
|
20231027,105000,1029027100,54700,54700,54700,54700,0
|
|
20231027,104900,1029027100,54700,54400,54700,54400,78
|
|
20231027,104800,1024776600,54500,54600,54600,54500,31
|
|
20231027,104700,1023087000,54700,54600,54700,54600,121
|
|
20231027,104600,1016480300,54600,54600,54600,54600,2
|
|
20231027,104500,1016371100,54700,54700,54800,54700,56
|
|
20231027,104400,1013305500,54900,55000,55000,54800,168
|
|
20231027,104300,1004084600,55000,54700,55000,54700,1038
|
|
20231027,104200,947007100,54800,55100,55100,54800,1442
|
|
20231027,104100,867705200,55100,54800,55100,54700,891
|
|
20231027,104000,818757000,54800,54600,54800,54600,178
|
|
20231027,103900,809020300,54700,54800,54800,54600,142
|
|
20231027,103800,801249400,54700,54500,54700,54500,631
|
|
20231027,103700,766812400,54500,54400,54500,54400,49
|
|
20231027,103600,764143500,54500,54300,54500,54300,122
|
|
20231027,103500,757497000,54500,54400,54500,54300,93
|
|
20231027,103400,752435700,54400,54200,54400,54200,1734
|
|
20231027,103300,658215700,54200,54000,54200,54000,314
|
|
20231027,103200,641238500,54000,53800,54000,53800,43
|
|
20231027,103100,638917300,54000,54100,54100,53800,141
|
|
20231027,103000,631310600,54100,53900,54100,53800,148
|
|
20231027,102900,623326700,53900,53400,53900,53400,853
|
|
20231027,102800,577388400,53500,53500,53500,53500,25
|
|
20231027,102700,576050900,53400,53200,53400,53200,92
|
|
20231027,102600,571140300,53400,53300,53400,53300,41
|
|
20231027,102500,568952700,53400,52800,53500,52800,3641
|
|
20231027,102400,375607200,52700,52800,52800,52400,60
|
|
20231027,102300,372445700,52800,52700,52800,52700,95
|
|
20231027,102200,367438200,52700,52700,52700,52700,23
|
|
20231027,102100,366226100,52700,52600,52700,52300,1109
|
|
20231027,102000,307848600,52600,52500,52600,52400,1272
|
|
20231027,101900,241037800,52400,52300,52400,52300,34
|
|
20231027,101800,239257200,52200,52200,52200,52100,46
|
|
20231027,101700,236857100,52200,52000,52200,52000,94
|
|
20231027,101600,231959700,52000,52000,52000,52000,1
|
|
20231027,101500,231907700,52000,51900,52000,51900,24
|
|
20231027,101400,230660800,52100,52100,52100,52100,1
|
|
20231027,101300,230608700,52100,52000,52100,51900,234
|
|
20231027,101200,218460500,52100,52000,52200,52000,41
|
|
20231027,101100,216326600,52000,52000,52000,52000,0
|
|
20231027,101000,216326600,52000,52000,52000,52000,0
|
|
20231027,100900,216326600,52000,52000,52000,52000,11
|
|
20231027,100800,215754600,52200,52200,52200,52200,45
|
|
20231027,100700,213405600,52100,52100,52100,52100,28
|
|
20231027,100600,211946800,52000,52200,52200,52000,13
|
|
20231027,100500,211270400,52200,52200,52200,52200,0
|
|
20231027,100400,211270400,52200,52200,52200,52200,1
|
|
20231027,100300,211218200,52200,52000,52200,52000,17
|
|
20231027,100200,210332500,52000,52000,52000,52000,7
|
|
20231027,100100,209968500,52000,52000,52000,52000,2
|
|
20231027,100000,209864500,52100,52100,52100,52100,1
|
|
20231027,095900,209812400,52200,52200,52200,52200,0
|
|
20231027,095800,209812400,52200,52200,52200,52200,225
|
|
20231027,095700,198067400,52200,52200,52200,52200,0
|
|
20231027,095600,198067400,52200,52200,52200,52200,0
|
|
20231027,095500,198067400,52200,52200,52200,52200,0
|
|
20231027,095400,198067400,52200,52200,52200,52200,0
|
|
20231027,095300,198067400,52200,52200,52200,52200,1
|
|
20231027,095200,198015200,52200,52200,52200,52200,0
|
|
20231027,095100,198015200,52200,52000,52200,52000,32
|
|
20231027,095000,196347900,52000,52000,52000,52000,0
|
|
20231027,094900,196347900,52000,52000,52000,52000,1
|
|
20231027,094800,196295900,52200,52200,52200,52200,0
|
|
20231027,094700,196295900,52200,52000,52200,52000,61
|
|
20231027,094600,193121700,52000,52000,52000,52000,0
|
|
20231027,094500,193121700,52000,52000,52000,52000,5
|
|
20231027,094400,192861700,52000,52000,52000,52000,1
|
|
20231027,094300,192809700,52200,52200,52200,52200,7
|
|
20231027,094200,192444300,52200,52200,52200,52200,0
|
|
20231027,094100,192444300,52200,52200,52200,52200,0
|
|
20231027,094000,192444300,52200,52100,52200,52000,104
|
|
20231027,093900,187033400,52100,52200,52200,52100,70
|
|
20231027,093800,183386000,52200,52200,52200,52200,293
|
|
20231027,093700,168091400,52300,52300,52300,52300,102
|
|
20231027,093600,162756800,52500,52400,52500,52300,478
|
|
20231027,093500,137728500,52500,52800,52800,52500,40
|
|
20231027,093400,135627900,52800,52800,52800,52800,1
|
|
20231027,093300,135575100,52800,52800,52800,52800,0
|
|
20231027,093200,135575100,52800,52800,52800,52600,7
|
|
20231027,093100,135205900,52800,52800,52800,52800,0
|
|
20231027,093000,135205900,52800,52800,52800,52800,1
|
|
20231027,092900,135153100,52700,52700,52700,52700,1
|
|
20231027,092800,135100400,52700,52700,52700,52700,0
|
|
20231027,092700,135100400,52700,52700,52700,52700,0
|
|
20231027,092600,135100400,52700,52700,52700,52700,0
|
|
20231027,092500,135100400,52700,52800,52800,52700,145
|
|
20231027,092400,127445000,52900,52900,52900,52900,7
|
|
20231027,092300,127074700,52900,52900,52900,52900,0
|
|
20231027,092200,127074700,52900,52900,52900,52900,2
|
|
20231027,092100,126968900,52900,52900,52900,52900,0
|
|
20231027,092000,126968900,52900,52900,52900,52900,0
|
|
20231027,091900,126968900,52900,52900,52900,52900,1
|
|
20231027,091800,126916000,52900,52800,53000,52800,624
|
|
20231027,091700,93881200,52800,52800,52800,52800,55
|
|
20231027,091600,90977200,52800,52900,52900,52800,15
|
|
20231027,091500,90184300,52900,52900,52900,52900,0
|
|
20231027,091400,90184300,52900,52800,52900,52800,49
|
|
20231027,091300,87597000,52700,52700,52700,52700,0
|
|
20231027,091200,87597000,52700,52800,52800,52700,157
|
|
20231027,091100,79307600,52900,52900,52900,52900,1
|
|
20231027,091000,79254700,52900,52600,52900,52600,2
|
|
20231027,090900,79149200,52800,52600,52900,52600,182
|
|
20231027,090800,69529900,52500,52500,52500,52500,0
|
|
20231027,090700,69529900,52500,52500,52500,52500,0
|
|
20231027,090600,69529900,52500,52400,52500,52400,593
|
|
20231027,090500,38423100,52200,52200,52200,52200,2
|
|
20231027,090400,38318700,52300,52500,52500,52300,200
|
|
20231027,090300,27834300,52200,52300,52300,52200,3
|
|
20231027,090200,27677600,52500,52500,52500,52500,0
|
|
20231027,090100,27677600,52500,52300,52600,52000,206
|
|
20231027,090000,16908600,52500,52500,52600,52500,322
|