675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,201100,1978527500,28400,28400,28400,28400,0
|
|
20231024,201000,1978527500,28400,28400,28400,28400,0
|
|
20231024,200900,1978527500,28400,28400,28400,28400,0
|
|
20231024,200800,1978527500,28400,28400,28400,28400,0
|
|
20231024,200700,1978527500,28400,28400,28400,28400,0
|
|
20231024,200600,1978527500,28400,28400,28400,28400,0
|
|
20231024,200500,1978527500,28400,28400,28400,28400,0
|
|
20231024,200400,1978527500,28400,28400,28400,28400,0
|
|
20231024,200300,1978527500,28400,28400,28400,28400,0
|
|
20231024,200200,1978527500,28400,28400,28400,28400,0
|
|
20231024,200100,1978527500,28400,28400,28400,28400,0
|
|
20231024,200000,1978527500,28400,28400,28400,28400,0
|
|
20231024,195900,1978527500,28400,28400,28400,28400,0
|
|
20231024,195800,1978527500,28400,28400,28400,28400,0
|
|
20231024,195700,1978527500,28400,28400,28400,28400,0
|
|
20231024,195600,1978527500,28400,28400,28400,28400,0
|
|
20231024,195500,1978527500,28400,28400,28400,28400,0
|
|
20231024,195400,1978527500,28400,28400,28400,28400,0
|
|
20231024,195300,1978527500,28400,28400,28400,28400,0
|
|
20231024,195200,1978527500,28400,28400,28400,28400,0
|
|
20231024,195100,1978527500,28400,28400,28400,28400,0
|
|
20231024,195000,1978527500,28400,28400,28400,28400,0
|
|
20231024,194900,1978527500,28400,28400,28400,28400,0
|
|
20231024,194800,1978527500,28400,28400,28400,28400,0
|
|
20231024,194700,1978527500,28400,28400,28400,28400,0
|
|
20231024,194600,1978527500,28400,28400,28400,28400,0
|
|
20231024,194500,1978527500,28400,28400,28400,28400,0
|
|
20231024,194400,1978527500,28400,28400,28400,28400,0
|
|
20231024,194300,1978527500,28400,28400,28400,28400,0
|
|
20231024,194200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,194100,1978527500,28400,28400,28400,28400,0
|
|
20231024,194000,1978527500,28400,28400,28400,28400,0
|
|
20231024,193900,1978527500,28400,28400,28400,28400,0
|
|
20231024,193800,1978527500,28400,28400,28400,28400,0
|
|
20231024,193700,1978527500,28400,28400,28400,28400,0
|
|
20231024,193600,1978527500,28400,28400,28400,28400,0
|
|
20231024,193500,1978527500,28400,28400,28400,28400,0
|
|
20231024,193400,1978527500,28400,28400,28400,28400,0
|
|
20231024,193300,1978527500,28400,28400,28400,28400,0
|
|
20231024,193200,1978527500,28400,28400,28400,28400,0
|
|
20231024,193100,1978527500,28400,28400,28400,28400,0
|
|
20231024,193000,1978527500,28400,28400,28400,28400,0
|
|
20231024,192900,1978527500,28400,28400,28400,28400,0
|
|
20231024,192800,1978527500,28400,28400,28400,28400,0
|
|
20231024,192700,1978527500,28400,28400,28400,28400,0
|
|
20231024,192600,1978527500,28400,28400,28400,28400,0
|
|
20231024,192500,1978527500,28400,28400,28400,28400,0
|
|
20231024,192400,1978527500,28400,28400,28400,28400,0
|
|
20231024,192300,1978527500,28400,28400,28400,28400,0
|
|
20231024,192200,1978527500,28400,28400,28400,28400,0
|
|
20231024,192100,1978527500,28400,28400,28400,28400,0
|
|
20231024,192000,1978527500,28400,28400,28400,28400,0
|
|
20231024,191900,1978527500,28400,28400,28400,28400,0
|
|
20231024,191800,1978527500,28400,28400,28400,28400,0
|
|
20231024,191700,1978527500,28400,28400,28400,28400,0
|
|
20231024,191600,1978527500,28400,28400,28400,28400,0
|
|
20231024,191500,1978527500,28400,28400,28400,28400,0
|
|
20231024,191400,1978527500,28400,28400,28400,28400,0
|
|
20231024,191300,1978527500,28400,28400,28400,28400,0
|
|
20231024,191200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,191100,1978527500,28400,28400,28400,28400,0
|
|
20231024,191000,1978527500,28400,28400,28400,28400,0
|
|
20231024,190900,1978527500,28400,28400,28400,28400,0
|
|
20231024,190800,1978527500,28400,28400,28400,28400,0
|
|
20231024,190700,1978527500,28400,28400,28400,28400,0
|
|
20231024,190600,1978527500,28400,28400,28400,28400,0
|
|
20231024,190500,1978527500,28400,28400,28400,28400,0
|
|
20231024,190400,1978527500,28400,28400,28400,28400,0
|
|
20231024,190300,1978527500,28400,28400,28400,28400,0
|
|
20231024,190200,1978527500,28400,28400,28400,28400,0
|
|
20231024,190100,1978527500,28400,28400,28400,28400,0
|
|
20231024,190000,1978527500,28400,28400,28400,28400,0
|
|
20231024,185900,1978527500,28400,28400,28400,28400,0
|
|
20231024,185800,1978527500,28400,28400,28400,28400,0
|
|
20231024,185700,1978527500,28400,28400,28400,28400,0
|
|
20231024,185600,1978527500,28400,28400,28400,28400,0
|
|
20231024,185500,1978527500,28400,28400,28400,28400,0
|
|
20231024,185400,1978527500,28400,28400,28400,28400,0
|
|
20231024,185300,1978527500,28400,28400,28400,28400,0
|
|
20231024,185200,1978527500,28400,28400,28400,28400,0
|
|
20231024,185100,1978527500,28400,28400,28400,28400,0
|
|
20231024,185000,1978527500,28400,28400,28400,28400,0
|
|
20231024,184900,1978527500,28400,28400,28400,28400,0
|
|
20231024,184800,1978527500,28400,28400,28400,28400,0
|
|
20231024,184700,1978527500,28400,28400,28400,28400,0
|
|
20231024,184600,1978527500,28400,28400,28400,28400,0
|
|
20231024,184500,1978527500,28400,28400,28400,28400,0
|
|
20231024,184400,1978527500,28400,28400,28400,28400,0
|
|
20231024,184300,1978527500,28400,28400,28400,28400,0
|
|
20231024,184200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,184100,1978527500,28400,28400,28400,28400,0
|
|
20231024,184000,1978527500,28400,28400,28400,28400,0
|
|
20231024,183900,1978527500,28400,28400,28400,28400,0
|
|
20231024,183800,1978527500,28400,28400,28400,28400,0
|
|
20231024,183700,1978527500,28400,28400,28400,28400,0
|
|
20231024,183600,1978527500,28400,28400,28400,28400,0
|
|
20231024,183500,1978527500,28400,28400,28400,28400,0
|
|
20231024,183400,1978527500,28400,28400,28400,28400,0
|
|
20231024,183300,1978527500,28400,28400,28400,28400,0
|
|
20231024,183200,1978527500,28400,28400,28400,28400,0
|
|
20231024,183100,1978527500,28400,28400,28400,28400,0
|
|
20231024,183000,1978527500,28400,28400,28400,28400,0
|
|
20231024,182900,1978527500,28400,28400,28400,28400,0
|
|
20231024,182800,1978527500,28400,28400,28400,28400,0
|
|
20231024,182700,1978527500,28400,28400,28400,28400,0
|
|
20231024,182600,1978527500,28400,28400,28400,28400,0
|
|
20231024,182500,1978527500,28400,28400,28400,28400,0
|
|
20231024,182400,1978527500,28400,28400,28400,28400,0
|
|
20231024,182300,1978527500,28400,28400,28400,28400,0
|
|
20231024,182200,1978527500,28400,28400,28400,28400,0
|
|
20231024,182100,1978527500,28400,28400,28400,28400,0
|
|
20231024,182000,1978527500,28400,28400,28400,28400,0
|
|
20231024,181900,1978527500,28400,28400,28400,28400,0
|
|
20231024,181800,1978527500,28400,28400,28400,28400,0
|
|
20231024,181700,1978527500,28400,28400,28400,28400,0
|
|
20231024,181600,1978527500,28400,28400,28400,28400,0
|
|
20231024,181500,1978527500,28400,28400,28400,28400,0
|
|
20231024,181400,1978527500,28400,28400,28400,28400,0
|
|
20231024,181300,1978527500,28400,28400,28400,28400,0
|
|
20231024,181200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,181100,1978527500,28400,28400,28400,28400,0
|
|
20231024,181000,1978527500,28400,28400,28400,28400,0
|
|
20231024,180900,1978527500,28400,28400,28400,28400,0
|
|
20231024,180800,1978527500,28400,28400,28400,28400,0
|
|
20231024,180700,1978527500,28400,28400,28400,28400,0
|
|
20231024,180600,1978527500,28400,28400,28400,28400,0
|
|
20231024,180500,1978527500,28400,28400,28400,28400,0
|
|
20231024,180400,1978527500,28400,28400,28400,28400,0
|
|
20231024,180300,1978527500,28400,28400,28400,28400,0
|
|
20231024,180200,1978527500,28400,28400,28400,28400,0
|
|
20231024,180100,1978527500,28400,28400,28400,28400,0
|
|
20231024,180000,1978527500,28400,28400,28400,28400,0
|
|
20231024,175900,1978527500,28400,28400,28400,28400,0
|
|
20231024,175800,1978527500,28400,28400,28400,28400,0
|
|
20231024,175700,1978527500,28400,28400,28400,28400,0
|
|
20231024,175600,1978527500,28400,28400,28400,28400,0
|
|
20231024,175500,1978527500,28400,28400,28400,28400,0
|
|
20231024,175400,1978527500,28400,28400,28400,28400,0
|
|
20231024,175300,1978527500,28400,28400,28400,28400,0
|
|
20231024,175200,1978527500,28400,28400,28400,28400,0
|
|
20231024,175100,1978527500,28400,28400,28400,28400,0
|
|
20231024,175000,1978527500,28400,28400,28400,28400,0
|
|
20231024,174900,1978527500,28400,28400,28400,28400,0
|
|
20231024,174800,1978527500,28400,28400,28400,28400,0
|
|
20231024,174700,1978527500,28400,28400,28400,28400,0
|
|
20231024,174600,1978527500,28400,28400,28400,28400,0
|
|
20231024,174500,1978527500,28400,28400,28400,28400,0
|
|
20231024,174400,1978527500,28400,28400,28400,28400,0
|
|
20231024,174300,1978527500,28400,28400,28400,28400,0
|
|
20231024,174200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,174100,1978527500,28400,28400,28400,28400,0
|
|
20231024,174000,1978527500,28400,28400,28400,28400,0
|
|
20231024,173900,1978527500,28400,28400,28400,28400,0
|
|
20231024,173800,1978527500,28400,28400,28400,28400,0
|
|
20231024,173700,1978527500,28400,28400,28400,28400,0
|
|
20231024,173600,1978527500,28400,28400,28400,28400,0
|
|
20231024,173500,1978527500,28400,28400,28400,28400,0
|
|
20231024,173400,1978527500,28400,28400,28400,28400,0
|
|
20231024,173300,1978527500,28400,28400,28400,28400,0
|
|
20231024,173200,1978527500,28400,28400,28400,28400,0
|
|
20231024,173100,1978527500,28400,28400,28400,28400,0
|
|
20231024,173000,1978527500,28400,28400,28400,28400,0
|
|
20231024,172900,1978527500,28400,28400,28400,28400,0
|
|
20231024,172800,1978527500,28400,28400,28400,28400,0
|
|
20231024,172700,1978527500,28400,28400,28400,28400,0
|
|
20231024,172600,1978527500,28400,28400,28400,28400,0
|
|
20231024,172500,1978527500,28400,28400,28400,28400,0
|
|
20231024,172400,1978527500,28400,28400,28400,28400,0
|
|
20231024,172300,1978527500,28400,28400,28400,28400,0
|
|
20231024,172200,1978527500,28400,28400,28400,28400,0
|
|
20231024,172100,1978527500,28400,28400,28400,28400,0
|
|
20231024,172000,1978527500,28400,28400,28400,28400,0
|
|
20231024,171900,1978527500,28400,28400,28400,28400,0
|
|
20231024,171800,1978527500,28400,28400,28400,28400,0
|
|
20231024,171700,1978527500,28400,28400,28400,28400,0
|
|
20231024,171600,1978527500,28400,28400,28400,28400,0
|
|
20231024,171500,1978527500,28400,28400,28400,28400,0
|
|
20231024,171400,1978527500,28400,28400,28400,28400,0
|
|
20231024,171300,1978527500,28400,28400,28400,28400,0
|
|
20231024,171200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,171100,1978527500,28400,28400,28400,28400,0
|
|
20231024,171000,1978527500,28400,28400,28400,28400,0
|
|
20231024,170900,1978527500,28400,28400,28400,28400,0
|
|
20231024,170800,1978527500,28400,28400,28400,28400,0
|
|
20231024,170700,1978527500,28400,28400,28400,28400,0
|
|
20231024,170600,1978527500,28400,28400,28400,28400,0
|
|
20231024,170500,1978527500,28400,28400,28400,28400,0
|
|
20231024,170400,1978527500,28400,28400,28400,28400,0
|
|
20231024,170300,1978527500,28400,28400,28400,28400,0
|
|
20231024,170200,1978527500,28400,28400,28400,28400,0
|
|
20231024,170100,1978527500,28400,28400,28400,28400,0
|
|
20231024,170000,1978527500,28400,28400,28400,28400,0
|
|
20231024,165900,1978527500,28400,28400,28400,28400,0
|
|
20231024,165800,1978527500,28400,28400,28400,28400,0
|
|
20231024,165700,1978527500,28400,28400,28400,28400,0
|
|
20231024,165600,1978527500,28400,28400,28400,28400,0
|
|
20231024,165500,1978527500,28400,28400,28400,28400,0
|
|
20231024,165400,1978527500,28400,28400,28400,28400,0
|
|
20231024,165300,1978527500,28400,28400,28400,28400,0
|
|
20231024,165200,1978527500,28400,28400,28400,28400,0
|
|
20231024,165100,1978527500,28400,28400,28400,28400,0
|
|
20231024,165000,1978527500,28400,28400,28400,28400,0
|
|
20231024,164900,1978527500,28400,28400,28400,28400,0
|
|
20231024,164800,1978527500,28400,28400,28400,28400,0
|
|
20231024,164700,1978527500,28400,28400,28400,28400,0
|
|
20231024,164600,1978527500,28400,28400,28400,28400,0
|
|
20231024,164500,1978527500,28400,28400,28400,28400,0
|
|
20231024,164400,1978527500,28400,28400,28400,28400,0
|
|
20231024,164300,1978527500,28400,28400,28400,28400,0
|
|
20231024,164200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,164100,1978527500,28400,28400,28400,28400,0
|
|
20231024,164000,1978527500,28400,28400,28400,28400,0
|
|
20231024,163900,1978527500,28400,28400,28400,28400,0
|
|
20231024,163800,1978527500,28400,28400,28400,28400,0
|
|
20231024,163700,1978527500,28400,28400,28400,28400,0
|
|
20231024,163600,1978527500,28400,28400,28400,28400,0
|
|
20231024,163500,1978527500,28400,28400,28400,28400,0
|
|
20231024,163400,1978527500,28400,28400,28400,28400,0
|
|
20231024,163300,1978527500,28400,28400,28400,28400,0
|
|
20231024,163200,1978527500,28400,28400,28400,28400,0
|
|
20231024,163100,1978527500,28400,28400,28400,28400,0
|
|
20231024,163000,1978527500,28400,28400,28400,28400,0
|
|
20231024,162900,1978527500,28400,28400,28400,28400,0
|
|
20231024,162800,1978527500,28400,28400,28400,28400,0
|
|
20231024,162700,1978527500,28400,28400,28400,28400,0
|
|
20231024,162600,1978527500,28400,28400,28400,28400,0
|
|
20231024,162500,1978527500,28400,28400,28400,28400,0
|
|
20231024,162400,1978527500,28400,28400,28400,28400,0
|
|
20231024,162300,1978527500,28400,28400,28400,28400,0
|
|
20231024,162200,1978527500,28400,28400,28400,28400,0
|
|
20231024,162100,1978527500,28400,28400,28400,28400,0
|
|
20231024,162000,1978527500,28400,28400,28400,28400,0
|
|
20231024,161900,1978527500,28400,28400,28400,28400,0
|
|
20231024,161800,1978527500,28400,28400,28400,28400,0
|
|
20231024,161700,1978527500,28400,28400,28400,28400,0
|
|
20231024,161600,1978527500,28400,28400,28400,28400,0
|
|
20231024,161500,1978527500,28400,28400,28400,28400,0
|
|
20231024,161400,1978527500,28400,28400,28400,28400,0
|
|
20231024,161300,1978527500,28400,28400,28400,28400,0
|
|
20231024,161200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,161100,1978527500,28400,28400,28400,28400,0
|
|
20231024,161000,1978527500,28400,28400,28400,28400,0
|
|
20231024,160900,1978527500,28400,28400,28400,28400,0
|
|
20231024,160800,1978527500,28400,28400,28400,28400,0
|
|
20231024,160700,1978527500,28400,28400,28400,28400,0
|
|
20231024,160600,1978527500,28400,28400,28400,28400,0
|
|
20231024,160500,1978527500,28400,28400,28400,28400,0
|
|
20231024,160400,1978527500,28400,28400,28400,28400,0
|
|
20231024,160300,1978527500,28400,28400,28400,28400,0
|
|
20231024,160200,1978527500,28400,28400,28400,28400,0
|
|
20231024,160100,1978527500,28400,28400,28400,28400,0
|
|
20231024,160000,1978527500,28400,28400,28400,28400,0
|
|
20231024,155900,1978527500,28400,28400,28400,28400,0
|
|
20231024,155800,1978527500,28400,28400,28400,28400,0
|
|
20231024,155700,1978527500,28400,28400,28400,28400,0
|
|
20231024,155600,1978527500,28400,28400,28400,28400,0
|
|
20231024,155500,1978527500,28400,28400,28400,28400,0
|
|
20231024,155400,1978527500,28400,28400,28400,28400,0
|
|
20231024,155300,1978527500,28400,28400,28400,28400,0
|
|
20231024,155200,1978527500,28400,28400,28400,28400,0
|
|
20231024,155100,1978527500,28400,28400,28400,28400,0
|
|
20231024,155000,1978527500,28400,28400,28400,28400,0
|
|
20231024,154900,1978527500,28400,28400,28400,28400,0
|
|
20231024,154800,1978527500,28400,28400,28400,28400,0
|
|
20231024,154700,1978527500,28400,28400,28400,28400,0
|
|
20231024,154600,1978527500,28400,28400,28400,28400,0
|
|
20231024,154500,1978527500,28400,28400,28400,28400,0
|
|
20231024,154400,1978527500,28400,28400,28400,28400,0
|
|
20231024,154300,1978527500,28400,28400,28400,28400,0
|
|
20231024,154200,1978527500,28400,28400,28400,28400,1047
|
|
20231024,154100,1978527500,28400,28400,28400,28400,0
|
|
20231024,154000,1978527500,28400,28400,28400,28400,0
|
|
20231024,153900,1978527500,28400,28400,28400,28400,0
|
|
20231024,153800,1978527500,28400,28400,28400,28400,0
|
|
20231024,153700,1978527500,28400,28400,28400,28400,0
|
|
20231024,153600,1978527500,28400,28400,28400,28400,0
|
|
20231024,153500,1978527500,28400,28400,28400,28400,0
|
|
20231024,153400,1978527500,28400,28400,28400,28400,0
|
|
20231024,153300,1978527500,28400,28400,28400,28400,0
|
|
20231024,153200,1978527500,28400,28400,28400,28400,0
|
|
20231024,153100,1978527500,28400,28400,28400,28400,0
|
|
20231024,153000,1978527500,28400,28400,28400,28400,1047
|
|
20231024,152900,1948792700,28400,28400,28400,28400,0
|
|
20231024,152800,1948792700,28400,28400,28400,28400,0
|
|
20231024,152700,1948792700,28400,28400,28400,28400,0
|
|
20231024,152600,1948792700,28400,28400,28400,28400,0
|
|
20231024,152500,1948792700,28400,28400,28400,28400,0
|
|
20231024,152400,1948792700,28400,28400,28400,28400,0
|
|
20231024,152300,1948792700,28400,28400,28400,28400,0
|
|
20231024,152200,1948792700,28400,28400,28400,28400,0
|
|
20231024,152100,1948792700,28400,28400,28400,28400,0
|
|
20231024,152000,1948792700,28400,28400,28400,28400,0
|
|
20231024,151900,1948792700,28400,28350,28400,28350,63
|
|
20231024,151800,1947005000,28350,28200,28350,28200,85
|
|
20231024,151700,1944599000,28200,28300,28300,28200,34
|
|
20231024,151600,1943638600,28300,28300,28300,28300,30
|
|
20231024,151500,1942789600,28250,28400,28400,28250,411
|
|
20231024,151400,1931157900,28400,28400,28400,28350,33
|
|
20231024,151300,1930220800,28400,28350,28400,28300,234
|
|
20231024,151200,1923586600,28350,28350,28350,28350,92
|
|
20231024,151100,1920978400,28350,28350,28350,28350,31
|
|
20231024,151000,1920099550,28350,28350,28400,28350,35
|
|
20231024,150900,1919106900,28350,28350,28350,28350,37
|
|
20231024,150800,1918057950,28350,28350,28400,28350,73
|
|
20231024,150700,1915987650,28400,28350,28400,28250,76
|
|
20231024,150600,1913833050,28400,28350,28400,28350,62
|
|
20231024,150500,1912074100,28400,28350,28400,28300,131
|
|
20231024,150400,1908363750,28300,28450,28450,28300,683
|
|
20231024,150300,1889027450,28450,28400,28450,28350,98
|
|
20231024,150200,1886240450,28300,28450,28450,28300,518
|
|
20231024,150100,1871508700,28450,28300,28450,28300,1446
|
|
20231024,150000,1830500750,28300,28300,28300,28200,276
|
|
20231024,145900,1822696050,28300,28250,28300,28050,1447
|
|
20231024,145800,1781768400,28250,28100,28250,28050,2184
|
|
20231024,145700,1720240550,28150,28200,28200,28100,162
|
|
20231024,145600,1715686050,28200,28200,28200,28200,93
|
|
20231024,145500,1713063450,28200,28200,28200,28150,521
|
|
20231024,145400,1698379150,28200,28150,28200,28150,36
|
|
20231024,145300,1697364200,28150,28150,28150,28150,236
|
|
20231024,145200,1690720800,28150,28100,28150,28100,34
|
|
20231024,145100,1689763800,28150,28150,28150,28100,49
|
|
20231024,145000,1688384600,28100,28100,28100,28100,266
|
|
20231024,144900,1680910000,28100,28050,28100,28050,41
|
|
20231024,144800,1679759150,28050,28050,28050,28050,62
|
|
20231024,144700,1678020050,28050,28050,28050,28050,31
|
|
20231024,144600,1677150500,28050,28050,28050,28050,31
|
|
20231024,144500,1676280950,28050,28100,28100,28050,253
|
|
20231024,144400,1669181200,28100,28100,28100,28100,31
|
|
20231024,144300,1668310100,28100,28100,28100,28050,48
|
|
20231024,144200,1666961550,28100,28050,28100,28050,37
|
|
20231024,144100,1665922050,28100,28050,28100,28050,312
|
|
20231024,144000,1657169650,28050,28050,28050,28050,41
|
|
20231024,143900,1656019600,28050,28000,28050,28000,156
|
|
20231024,143800,1651650050,28050,28050,28050,28050,153
|
|
20231024,143700,1647358400,28000,27900,28000,27900,124
|
|
20231024,143600,1643889800,28000,27900,28000,27900,94
|
|
20231024,143500,1641258200,27900,28000,28000,27900,204
|
|
20231024,143400,1635546600,28000,27900,28000,27900,104
|
|
20231024,143300,1632635000,27900,27900,27900,27900,11
|
|
20231024,143200,1632328100,27950,27950,27950,27900,884
|
|
20231024,143100,1607621200,27900,27900,27900,27900,16
|
|
20231024,143000,1607174800,27900,27900,27900,27900,26
|
|
20231024,142900,1606449400,27950,27950,27950,27950,100
|
|
20231024,142800,1603654400,27950,27950,27950,27950,1
|
|
20231024,142700,1603626450,27950,27950,27950,27950,0
|
|
20231024,142600,1603626450,27950,27900,27950,27900,66
|
|
20231024,142500,1601782550,27900,27900,27900,27900,32
|
|
20231024,142400,1600889750,27900,27900,27900,27900,10
|
|
20231024,142300,1600610750,27900,27900,27900,27900,0
|
|
20231024,142200,1600610750,27900,27900,27900,27900,0
|
|
20231024,142100,1600610750,27900,27900,27900,27900,5
|
|
20231024,142000,1600471250,27900,27900,27900,27900,67
|
|
20231024,141900,1598601950,27900,27900,27900,27900,0
|
|
20231024,141800,1598601950,27900,27900,27900,27900,0
|
|
20231024,141700,1598601950,27900,27900,27900,27900,41
|
|
20231024,141600,1597458050,27950,27900,27950,27900,59
|
|
20231024,141500,1595810450,27850,27850,27850,27850,0
|
|
20231024,141400,1595810450,27850,27900,27900,27850,405
|
|
20231024,141300,1584513650,27950,27950,27950,27950,0
|
|
20231024,141200,1584513650,27950,27950,27950,27950,0
|
|
20231024,141100,1584513650,27950,27950,27950,27950,0
|
|
20231024,141000,1584513650,27950,27950,27950,27950,0
|
|
20231024,140900,1584513650,27950,27950,27950,27950,397
|
|
20231024,140800,1573417500,27950,27950,27950,27950,3
|
|
20231024,140700,1573333650,27950,27950,27950,27950,70
|
|
20231024,140600,1571377150,27950,27950,27950,27950,0
|
|
20231024,140500,1571377150,27950,27950,27950,27950,0
|
|
20231024,140400,1571377150,27950,27950,27950,27950,0
|
|
20231024,140300,1571377150,27950,27900,27950,27900,58
|
|
20231024,140200,1569757450,27950,27950,27950,27950,0
|
|
20231024,140100,1569757450,27950,27950,27950,27950,121
|
|
20231024,140000,1566375500,27850,27850,27850,27850,0
|
|
20231024,135900,1566375500,27850,27850,27850,27850,0
|
|
20231024,135800,1566375500,27850,27850,27850,27850,0
|
|
20231024,135700,1566375500,27850,27900,27900,27850,769
|
|
20231024,135600,1544941850,27950,27950,27950,27950,0
|
|
20231024,135500,1544941850,27950,27950,27950,27950,35
|
|
20231024,135400,1543963600,27950,27950,27950,27950,10
|
|
20231024,135300,1543684100,27950,27950,27950,27950,40
|
|
20231024,135200,1542566100,27900,27900,27900,27900,41
|
|
20231024,135100,1541422200,27950,27900,28000,27850,534
|
|
20231024,135000,1526511400,28000,28000,28000,28000,0
|
|
20231024,134900,1526511400,28000,28000,28000,28000,0
|
|
20231024,134800,1526511400,28000,28000,28000,28000,80
|
|
20231024,134700,1524271400,28000,28000,28000,28000,30
|
|
20231024,134600,1523431400,28000,28000,28000,28000,1
|
|
20231024,134500,1523403400,28050,28000,28050,28000,30
|
|
20231024,134400,1522562700,28000,28000,28000,28000,16
|
|
20231024,134300,1522114700,28000,28000,28000,28000,130
|
|
20231024,134200,1518474700,28000,28000,28000,28000,15
|
|
20231024,134100,1518054700,28000,27950,28000,27950,265
|
|
20231024,134000,1510647150,27950,27950,28000,27950,29
|
|
20231024,133900,1509835800,27950,27950,27950,27950,110
|
|
20231024,133800,1506761300,27950,27900,27950,27900,38
|
|
20231024,133700,1505699300,27900,27850,27900,27850,28
|
|
20231024,133600,1504918200,27850,27850,27850,27850,13
|
|
20231024,133500,1504556150,27850,27850,27900,27850,44
|
|
20231024,133400,1503329200,27850,27850,27850,27850,16
|
|
20231024,133300,1502883600,27850,27850,27850,27850,0
|
|
20231024,133200,1502883600,27850,27850,27850,27850,10
|
|
20231024,133100,1502605100,27850,27850,27850,27850,61
|
|
20231024,133000,1500906250,27850,27850,27850,27850,1
|
|
20231024,132900,1500878400,27850,27850,27850,27850,0
|
|
20231024,132800,1500878400,27850,27850,27850,27850,50
|
|
20231024,132700,1499485900,27650,27900,27900,27650,194
|
|
20231024,132600,1494108450,27850,27850,27850,27850,59
|
|
20231024,132500,1492465300,27850,27800,27850,27800,58
|
|
20231024,132400,1490851500,27900,27850,27900,27850,69
|
|
20231024,132300,1488927200,27950,27900,27950,27850,738
|
|
20231024,132200,1468331700,27900,27850,27900,27850,46
|
|
20231024,132100,1467049100,27900,27900,27900,27900,92
|
|
20231024,132000,1464482300,27800,27850,27900,27800,255
|
|
20231024,131900,1457384400,27800,27700,27800,27700,1336
|
|
20231024,131800,1420330900,27700,27700,27700,27700,16
|
|
20231024,131700,1419887700,27700,27700,27700,27700,16
|
|
20231024,131600,1419444500,27700,27700,27700,27700,16
|
|
20231024,131500,1419001300,27650,27650,27650,27650,0
|
|
20231024,131400,1419001300,27650,27650,27650,27650,60
|
|
20231024,131300,1417342300,27650,27650,27650,27650,15
|
|
20231024,131200,1416927550,27650,27650,27650,27650,16
|
|
20231024,131100,1416485150,27650,27650,27650,27650,26
|
|
20231024,131000,1415766250,27650,27650,27650,27600,64
|
|
20231024,130900,1413996850,27600,27600,27600,27600,16
|
|
20231024,130800,1413555250,27600,27600,27600,27600,16
|
|
20231024,130700,1413113650,27600,27600,27600,27600,24
|
|
20231024,130600,1412451250,27650,27650,27650,27650,16
|
|
20231024,130500,1412008850,27650,27650,27650,27650,15
|
|
20231024,130400,1411594100,27650,27650,27650,27650,16
|
|
20231024,130300,1411151700,27600,27600,27600,27600,45
|
|
20231024,130200,1409909700,27550,27550,27550,27550,61
|
|
20231024,130100,1408229150,27600,27600,27600,27600,16
|
|
20231024,130000,1407787550,27550,27550,27550,27550,5
|
|
20231024,125900,1407649800,27600,27600,27600,27600,122
|
|
20231024,125800,1404282600,27550,27550,27550,27550,18
|
|
20231024,125700,1403786700,27550,27600,27600,27500,307
|
|
20231024,125600,1395328150,27650,27600,27650,27600,20
|
|
20231024,125500,1394775250,27600,27650,27650,27600,23
|
|
20231024,125400,1394139650,27650,27650,27700,27650,42
|
|
20231024,125300,1392978100,27650,27700,27700,27650,4
|
|
20231024,125200,1392867400,27700,27700,27800,27650,76
|
|
20231024,125100,1390757750,27700,27700,27700,27700,15
|
|
20231024,125000,1390342250,27700,27700,27700,27700,15
|
|
20231024,124900,1389926750,27700,27750,27750,27700,390
|
|
20231024,124800,1379122950,27750,27750,27750,27750,16
|
|
20231024,124700,1378678950,27800,27750,27800,27750,51
|
|
20231024,124600,1377262200,27750,27750,27750,27750,16
|
|
20231024,124500,1376818200,27800,27750,27800,27750,172
|
|
20231024,124400,1372043500,27800,27800,27800,27800,16
|
|
20231024,124300,1371598700,27800,27800,27800,27800,15
|
|
20231024,124200,1371181700,27800,27800,27800,27800,16
|
|
20231024,124100,1370736900,27800,27800,27850,27800,76
|
|
20231024,124000,1368622600,27800,27800,27800,27800,22
|
|
20231024,123900,1368011000,27800,27800,27800,27800,188
|
|
20231024,123800,1362784600,27750,27700,27750,27700,207
|
|
20231024,123700,1357048150,27650,27650,27650,27650,42
|
|
20231024,123600,1355886850,27650,27650,27650,27650,152
|
|
20231024,123500,1351684050,27650,27650,27650,27650,101
|
|
20231024,123400,1348891400,27600,27600,27600,27600,0
|
|
20231024,123300,1348891400,27600,27600,27600,27600,5
|
|
20231024,123200,1348753400,27600,27600,27600,27600,16
|
|
20231024,123100,1348311800,27550,27550,27550,27550,1
|
|
20231024,123000,1348284250,27600,27600,27600,27550,26
|
|
20231024,122900,1347567100,27600,27600,27700,27450,147
|
|
20231024,122800,1343518650,27600,27750,27750,27600,968
|
|
20231024,122700,1316729900,27800,27800,27800,27800,16
|
|
20231024,122600,1316285100,27750,27750,27750,27750,62
|
|
20231024,122500,1314564600,27800,27800,27800,27800,16
|
|
20231024,122400,1314119800,27800,27800,27800,27800,122
|
|
20231024,122300,1310728200,27700,27700,27700,27700,143
|
|
20231024,122200,1306767100,27650,27600,27650,27600,204
|
|
20231024,122100,1301127600,27600,27550,27600,27550,72
|
|
20231024,122000,1299140750,27500,27500,27500,27500,7
|
|
20231024,121900,1298948250,27500,27500,27500,27500,7
|
|
20231024,121800,1298755750,27450,27500,27500,27450,78
|
|
20231024,121700,1296613850,27550,27550,27550,27550,500
|
|
20231024,121600,1282838850,27500,27500,27500,27450,97
|
|
20231024,121500,1280171450,27450,27400,27450,27400,12
|
|
20231024,121400,1279842100,27450,27400,27450,27400,17
|
|
20231024,121300,1279375550,27450,27450,27450,27400,33
|
|
20231024,121200,1278469750,27550,27450,27550,27450,32
|
|
20231024,121100,1277589350,27450,27450,27450,27450,4
|
|
20231024,121000,1277479550,27450,27450,27450,27450,7
|
|
20231024,120900,1277287400,27450,27550,27550,27450,108
|
|
20231024,120800,1274318800,27550,27500,27550,27500,34
|
|
20231024,120700,1273383650,27500,27500,27500,27500,16
|
|
20231024,120600,1272943650,27500,27500,27500,27500,45
|
|
20231024,120500,1271706150,27450,27400,27450,27400,100
|
|
20231024,120400,1268964700,27450,27450,27450,27450,16
|
|
20231024,120300,1268525500,27450,27500,27500,27450,49
|
|
20231024,120200,1267179650,27500,27500,27500,27500,16
|
|
20231024,120100,1266739650,27600,27550,27600,27500,50
|
|
20231024,120000,1265361400,27550,27550,27550,27550,16
|
|
20231024,115900,1264920600,27600,27650,27650,27600,34
|
|
20231024,115800,1263980750,27700,27850,27900,27650,248
|
|
20231024,115700,1257086350,27850,27750,27850,27650,583
|
|
20231024,115600,1240896950,27750,27500,27750,27500,1002
|
|
20231024,115500,1213192200,27500,27500,27500,27400,726
|
|
20231024,115400,1193243600,27500,27500,27550,27500,1047
|
|
20231024,115300,1164450300,27550,27500,27550,27500,142
|
|
20231024,115200,1160544500,27500,27500,27500,27500,16
|
|
20231024,115100,1160104500,27500,27500,27500,27500,15
|
|
20231024,115000,1159692000,27500,27450,27500,27450,78
|
|
20231024,114900,1157547050,27450,27500,27500,27450,38
|
|
20231024,114800,1156502100,27500,27500,27500,27500,0
|
|
20231024,114700,1156502100,27500,27500,27500,27500,0
|
|
20231024,114600,1156502100,27500,27500,27500,27500,0
|
|
20231024,114500,1156502100,27500,27500,27500,27500,28
|
|
20231024,114400,1155732100,27350,27400,27450,27350,213
|
|
20231024,114300,1149899200,27450,27450,27450,27450,90
|
|
20231024,114200,1147428700,27500,27550,27600,27500,172
|
|
20231024,114100,1142690800,27500,27450,27500,27450,24
|
|
20231024,114000,1142030850,27500,27500,27500,27500,16
|
|
20231024,113900,1141590850,27500,27450,27500,27450,21
|
|
20231024,113800,1141013600,27500,27450,27500,27450,32
|
|
20231024,113700,1140134400,27500,27400,27500,27400,102
|
|
20231024,113600,1137334050,27500,27500,27500,27500,300
|
|
20231024,113500,1129084050,27450,27550,27550,27450,338
|
|
20231024,113400,1119793550,27600,27600,27600,27600,0
|
|
20231024,113300,1119793550,27600,27400,27600,27400,724
|
|
20231024,113200,1099874850,27350,27350,27350,27350,29
|
|
20231024,113100,1099081700,27300,27300,27300,27300,0
|
|
20231024,113000,1099081700,27300,27300,27300,27300,18
|
|
20231024,112900,1098590300,27300,27300,27300,27300,15
|
|
20231024,112800,1098180800,27300,27300,27300,27300,0
|
|
20231024,112700,1098180800,27300,27300,27350,27300,194
|
|
20231024,112600,1092875700,27300,27300,27300,27300,11
|
|
20231024,112500,1092575400,27300,27300,27300,27300,5
|
|
20231024,112400,1092438900,27350,27350,27350,27350,0
|
|
20231024,112300,1092438900,27350,27350,27350,27350,0
|
|
20231024,112200,1092438900,27350,27300,27350,27300,140
|
|
20231024,112100,1088616850,27300,27250,27300,27250,92
|
|
20231024,112000,1086105300,27250,27250,27250,27250,0
|
|
20231024,111900,1086105300,27250,27250,27250,27250,0
|
|
20231024,111800,1086105300,27250,27250,27250,27250,112
|
|
20231024,111700,1083053300,27250,27150,27250,27150,283
|
|
20231024,111600,1075360650,27100,27100,27100,27100,168
|
|
20231024,111500,1070807850,27050,27050,27050,27050,0
|
|
20231024,111400,1070807850,27050,27050,27050,27050,5
|
|
20231024,111300,1070672600,27050,27050,27050,27050,0
|
|
20231024,111200,1070672600,27050,27100,27150,27050,154
|
|
20231024,111100,1066493400,27100,27100,27100,27100,0
|
|
20231024,111000,1066493400,27100,27100,27100,27100,0
|
|
20231024,110900,1066493400,27100,27100,27100,27100,1
|
|
20231024,110800,1066466300,27100,27100,27100,27100,39
|
|
20231024,110700,1065409400,27100,27100,27100,27100,0
|
|
20231024,110600,1065409400,27100,27100,27100,27100,0
|
|
20231024,110500,1065409400,27100,27000,27100,27000,75
|
|
20231024,110400,1063381400,27000,26950,27000,26950,30
|
|
20231024,110300,1062572400,26800,26800,26800,26800,11
|
|
20231024,110200,1062277600,26900,26900,26900,26900,0
|
|
20231024,110100,1062277600,26900,26900,26900,26900,31
|
|
20231024,110000,1061443700,26800,26800,26800,26800,0
|
|
20231024,105900,1061443700,26800,26900,26900,26550,541
|
|
20231024,105800,1047026500,26800,26800,26800,26800,0
|
|
20231024,105700,1047026500,26800,26800,26800,26800,171
|
|
20231024,105600,1042443700,26900,26900,26900,26900,50
|
|
20231024,105500,1041098700,26800,26800,26800,26800,5
|
|
20231024,105400,1040964700,26800,27000,27000,26800,1226
|
|
20231024,105300,1007875500,26950,26950,26950,26950,0
|
|
20231024,105200,1007875500,26950,26950,26950,26950,0
|
|
20231024,105100,1007875500,26950,26950,26950,26950,4
|
|
20231024,105000,1007767700,27000,27000,27000,27000,0
|
|
20231024,104900,1007767700,27000,27000,27000,27000,0
|
|
20231024,104800,1007767700,27000,27000,27000,27000,7
|
|
20231024,104700,1007578700,27000,27000,27050,27000,114
|
|
20231024,104600,1004499300,27050,27100,27100,27000,95
|
|
20231024,104500,1001928300,27150,27100,27150,27100,56
|
|
20231024,104400,1000409400,27050,27050,27050,27050,30
|
|
20231024,104300,999597900,27050,27100,27100,27050,60
|
|
20231024,104200,997973400,27100,26900,27100,26900,230
|
|
20231024,104100,991780400,26900,26900,26900,26900,0
|
|
20231024,104000,991780400,26900,26900,26900,26900,82
|
|
20231024,103900,989574600,26750,26750,26750,26750,574
|
|
20231024,103800,974220100,26550,26650,26750,26550,454
|
|
20231024,103700,962082600,26500,26500,26500,26500,0
|
|
20231024,103600,962082600,26500,26600,26600,26200,1133
|
|
20231024,103500,932006100,26550,26600,26600,26550,286
|
|
20231024,103400,924403750,26700,26500,26700,26500,5
|
|
20231024,103300,924270650,26700,26600,26700,26600,277
|
|
20231024,103200,916890000,26500,26500,26500,26500,40
|
|
20231024,103100,915830000,26500,26500,26500,26500,49
|
|
20231024,103000,914531500,26450,26450,26450,26450,159
|
|
20231024,102900,910325950,26450,26450,26600,26400,2709
|
|
20231024,102800,838583600,26450,26450,26450,26450,590
|
|
20231024,102700,822978100,26550,26600,26600,26550,227
|
|
20231024,102600,816940000,26350,26400,26550,26350,916
|
|
20231024,102500,792761950,26400,26650,26650,26400,2104
|
|
20231024,102400,736888850,26650,26800,26900,26550,2323
|
|
20231024,102300,674800300,26950,26850,26950,26800,1037
|
|
20231024,102200,647000950,26850,26850,26850,26850,100
|
|
20231024,102100,644315950,26800,27150,27150,26800,1008
|
|
20231024,102000,617190750,27150,27150,27150,27150,1
|
|
20231024,101900,617163600,27150,27150,27150,27150,5
|
|
20231024,101800,617027850,27150,27000,27150,27000,51
|
|
20231024,101700,615643350,27050,27200,27200,27050,38
|
|
20231024,101600,614610500,27050,27050,27050,27050,0
|
|
20231024,101500,614610500,27050,27300,27300,27050,208
|
|
20231024,101400,608955300,27100,27100,27100,27100,20
|
|
20231024,101300,608413300,27100,27100,27100,27100,40
|
|
20231024,101200,607329300,27050,27050,27050,27050,0
|
|
20231024,101100,607329300,27050,27500,27500,27050,399
|
|
20231024,101000,596501000,27350,27350,27350,27350,199
|
|
20231024,100900,591058350,27650,27350,27650,27350,116
|
|
20231024,100800,587884200,27600,27200,27600,27200,1112
|
|
20231024,100700,557491400,27200,27200,27200,27200,200
|
|
20231024,100600,552051400,27100,27100,27100,27100,92
|
|
20231024,100500,549558200,27100,27150,27150,27100,18
|
|
20231024,100400,549069900,27200,27200,27200,27150,150
|
|
20231024,100300,544992400,27150,27000,27150,26900,534
|
|
20231024,100200,530521950,26900,26900,26900,26900,230
|
|
20231024,100100,524334950,26900,27000,27000,26900,109
|
|
20231024,100000,521401950,26950,27150,27200,26950,480
|
|
20231024,095900,508372050,27000,26900,27050,26900,440
|
|
20231024,095800,496503600,26900,26900,26900,26900,0
|
|
20231024,095700,496503600,26900,26900,26900,26900,150
|
|
20231024,095600,492468600,26800,26800,26800,26800,30
|
|
20231024,095500,491664600,26800,26800,26800,26800,0
|
|
20231024,095400,491664600,26800,26800,26800,26800,1075
|
|
20231024,095300,462854600,26800,26850,26850,26750,2015
|
|
20231024,095200,408853200,26800,26850,26850,26750,2320
|
|
20231024,095100,346664300,27050,26900,27050,26850,1021
|
|
20231024,095000,319204250,26900,26900,26950,26900,1737
|
|
20231024,094900,272451900,26900,27000,27000,26900,1843
|
|
20231024,094800,222832200,27000,27000,27000,27000,0
|
|
20231024,094700,222832200,27000,27000,27000,27000,0
|
|
20231024,094600,222832200,27000,27000,27000,27000,100
|
|
20231024,094500,220132200,26950,26950,26950,26950,0
|
|
20231024,094400,220132200,26950,27000,27200,26950,424
|
|
20231024,094300,208703150,27100,27050,27200,27050,178
|
|
20231024,094200,203877850,26800,26800,26800,26800,6
|
|
20231024,094100,203717050,26800,26950,27050,26800,1662
|
|
20231024,094000,159047150,26950,27000,27000,26950,548
|
|
20231024,093900,144270450,27000,27300,27300,27000,605
|
|
20231024,093800,127886450,27350,27350,27350,27350,107
|
|
20231024,093700,124960000,27400,27400,27400,27400,2
|
|
20231024,093600,124905200,27400,27400,27400,27400,2
|
|
20231024,093500,124850400,27400,27350,27400,27350,102
|
|
20231024,093400,122060600,27400,27200,27400,27200,179
|
|
20231024,093300,117179100,27350,27450,27450,27350,33
|
|
20231024,093200,116275900,27400,27400,27400,27400,14
|
|
20231024,093100,115892300,27400,27400,27400,27400,29
|
|
20231024,093000,115097700,27400,27400,27400,27400,94
|
|
20231024,092900,112522100,27400,27550,27550,27400,419
|
|
20231024,092800,101004200,27550,27600,27600,27550,67
|
|
20231024,092700,99158300,27600,27600,27600,27600,3
|
|
20231024,092600,99075500,27600,27600,27600,27550,284
|
|
20231024,092500,91242100,27600,27600,27600,27600,4
|
|
20231024,092400,91131700,27600,27600,27600,27600,218
|
|
20231024,092300,85114900,27600,27600,27600,27600,6
|
|
20231024,092200,84949300,27600,27550,27600,27550,102
|
|
20231024,092100,82139150,27550,27550,27600,27550,3
|
|
20231024,092000,82056450,27600,27600,27600,27550,124
|
|
20231024,091900,78640150,27600,27600,27600,27600,2
|
|
20231024,091800,78584950,27700,27500,27750,27450,670
|
|
20231024,091700,60181800,27500,27800,27800,27450,748
|
|
20231024,091600,39631650,27650,27900,27900,27650,36
|
|
20231024,091500,38635750,27900,27900,27900,27900,2
|
|
20231024,091400,38579950,27850,27850,27850,27850,2
|
|
20231024,091300,38524250,27700,27750,27750,27700,16
|
|
20231024,091200,38080850,27750,27750,27750,27750,2
|
|
20231024,091100,38025350,27600,27750,27750,27600,322
|
|
20231024,091000,29126950,27900,27900,27900,27900,27
|
|
20231024,090900,28373650,27900,27900,27900,27900,10
|
|
20231024,090800,28094650,27900,27900,27900,27900,2
|
|
20231024,090700,28038850,28000,28100,28100,27900,47
|
|
20231024,090600,26726950,28100,28100,28100,28100,2
|
|
20231024,090500,26670750,28100,28100,28100,28100,4
|
|
20231024,090400,26558350,28100,28100,28150,28100,104
|
|
20231024,090300,23635900,28100,28050,28100,28050,5
|
|
20231024,090200,23495550,28000,28350,28350,28000,273
|
|
20231024,090100,15805800,28350,28350,28350,28000,98
|
|
20231024,090000,13037350,28250,27700,28250,27700,468
|