673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201000,600093950,39500,39500,39500,39500,2583
|
|
20231023,200900,600093950,39500,39500,39500,39500,0
|
|
20231023,200800,600093950,39500,39500,39500,39500,0
|
|
20231023,200700,600093950,39500,39500,39500,39500,0
|
|
20231023,200600,600093950,39500,39500,39500,39500,0
|
|
20231023,200500,600093950,39500,39500,39500,39500,0
|
|
20231023,200400,600093950,39500,39500,39500,39500,0
|
|
20231023,200300,600093950,39500,39500,39500,39500,0
|
|
20231023,200200,600093950,39500,39500,39500,39500,0
|
|
20231023,200100,600093950,39500,39500,39500,39500,0
|
|
20231023,200000,600093950,39500,39500,39500,39500,0
|
|
20231023,195900,600093950,39500,39500,39500,39500,0
|
|
20231023,195800,600093950,39500,39500,39500,39500,0
|
|
20231023,195700,600093950,39500,39500,39500,39500,0
|
|
20231023,195600,600093950,39500,39500,39500,39500,0
|
|
20231023,195500,600093950,39500,39500,39500,39500,0
|
|
20231023,195400,600093950,39500,39500,39500,39500,0
|
|
20231023,195300,600093950,39500,39500,39500,39500,0
|
|
20231023,195200,600093950,39500,39500,39500,39500,0
|
|
20231023,195100,600093950,39500,39500,39500,39500,0
|
|
20231023,195000,600093950,39500,39500,39500,39500,0
|
|
20231023,194900,600093950,39500,39500,39500,39500,0
|
|
20231023,194800,600093950,39500,39500,39500,39500,0
|
|
20231023,194700,600093950,39500,39500,39500,39500,0
|
|
20231023,194600,600093950,39500,39500,39500,39500,0
|
|
20231023,194500,600093950,39500,39500,39500,39500,0
|
|
20231023,194400,600093950,39500,39500,39500,39500,0
|
|
20231023,194300,600093950,39500,39500,39500,39500,0
|
|
20231023,194200,600093950,39500,39500,39500,39500,0
|
|
20231023,194100,600093950,39500,39500,39500,39500,0
|
|
20231023,194000,600093950,39500,39500,39500,39500,2583
|
|
20231023,193900,600093950,39500,39500,39500,39500,0
|
|
20231023,193800,600093950,39500,39500,39500,39500,0
|
|
20231023,193700,600093950,39500,39500,39500,39500,0
|
|
20231023,193600,600093950,39500,39500,39500,39500,0
|
|
20231023,193500,600093950,39500,39500,39500,39500,0
|
|
20231023,193400,600093950,39500,39500,39500,39500,0
|
|
20231023,193300,600093950,39500,39500,39500,39500,0
|
|
20231023,193200,600093950,39500,39500,39500,39500,0
|
|
20231023,193100,600093950,39500,39500,39500,39500,0
|
|
20231023,193000,600093950,39500,39500,39500,39500,0
|
|
20231023,192900,600093950,39500,39500,39500,39500,0
|
|
20231023,192800,600093950,39500,39500,39500,39500,0
|
|
20231023,192700,600093950,39500,39500,39500,39500,0
|
|
20231023,192600,600093950,39500,39500,39500,39500,0
|
|
20231023,192500,600093950,39500,39500,39500,39500,0
|
|
20231023,192400,600093950,39500,39500,39500,39500,0
|
|
20231023,192300,600093950,39500,39500,39500,39500,0
|
|
20231023,192200,600093950,39500,39500,39500,39500,0
|
|
20231023,192100,600093950,39500,39500,39500,39500,0
|
|
20231023,192000,600093950,39500,39500,39500,39500,0
|
|
20231023,191900,600093950,39500,39500,39500,39500,0
|
|
20231023,191800,600093950,39500,39500,39500,39500,0
|
|
20231023,191700,600093950,39500,39500,39500,39500,0
|
|
20231023,191600,600093950,39500,39500,39500,39500,0
|
|
20231023,191500,600093950,39500,39500,39500,39500,0
|
|
20231023,191400,600093950,39500,39500,39500,39500,0
|
|
20231023,191300,600093950,39500,39500,39500,39500,0
|
|
20231023,191200,600093950,39500,39500,39500,39500,0
|
|
20231023,191100,600093950,39500,39500,39500,39500,0
|
|
20231023,191000,600093950,39500,39500,39500,39500,2583
|
|
20231023,190900,600093950,39500,39500,39500,39500,0
|
|
20231023,190800,600093950,39500,39500,39500,39500,0
|
|
20231023,190700,600093950,39500,39500,39500,39500,0
|
|
20231023,190600,600093950,39500,39500,39500,39500,0
|
|
20231023,190500,600093950,39500,39500,39500,39500,0
|
|
20231023,190400,600093950,39500,39500,39500,39500,0
|
|
20231023,190300,600093950,39500,39500,39500,39500,0
|
|
20231023,190200,600093950,39500,39500,39500,39500,0
|
|
20231023,190100,600093950,39500,39500,39500,39500,0
|
|
20231023,190000,600093950,39500,39500,39500,39500,0
|
|
20231023,185900,600093950,39500,39500,39500,39500,0
|
|
20231023,185800,600093950,39500,39500,39500,39500,0
|
|
20231023,185700,600093950,39500,39500,39500,39500,0
|
|
20231023,185600,600093950,39500,39500,39500,39500,0
|
|
20231023,185500,600093950,39500,39500,39500,39500,0
|
|
20231023,185400,600093950,39500,39500,39500,39500,0
|
|
20231023,185300,600093950,39500,39500,39500,39500,0
|
|
20231023,185200,600093950,39500,39500,39500,39500,0
|
|
20231023,185100,600093950,39500,39500,39500,39500,0
|
|
20231023,185000,600093950,39500,39500,39500,39500,0
|
|
20231023,184900,600093950,39500,39500,39500,39500,0
|
|
20231023,184800,600093950,39500,39500,39500,39500,0
|
|
20231023,184700,600093950,39500,39500,39500,39500,0
|
|
20231023,184600,600093950,39500,39500,39500,39500,0
|
|
20231023,184500,600093950,39500,39500,39500,39500,0
|
|
20231023,184400,600093950,39500,39500,39500,39500,0
|
|
20231023,184300,600093950,39500,39500,39500,39500,0
|
|
20231023,184200,600093950,39500,39500,39500,39500,0
|
|
20231023,184100,600093950,39500,39500,39500,39500,0
|
|
20231023,184000,600093950,39500,39500,39500,39500,2583
|
|
20231023,183900,600093950,39500,39500,39500,39500,0
|
|
20231023,183800,600093950,39500,39500,39500,39500,0
|
|
20231023,183700,600093950,39500,39500,39500,39500,0
|
|
20231023,183600,600093950,39500,39500,39500,39500,0
|
|
20231023,183500,600093950,39500,39500,39500,39500,0
|
|
20231023,183400,600093950,39500,39500,39500,39500,0
|
|
20231023,183300,600093950,39500,39500,39500,39500,0
|
|
20231023,183200,600093950,39500,39500,39500,39500,0
|
|
20231023,183100,600093950,39500,39500,39500,39500,0
|
|
20231023,183000,600093950,39500,39500,39500,39500,0
|
|
20231023,182900,600093950,39500,39500,39500,39500,0
|
|
20231023,182800,600093950,39500,39500,39500,39500,0
|
|
20231023,182700,600093950,39500,39500,39500,39500,0
|
|
20231023,182600,600093950,39500,39500,39500,39500,0
|
|
20231023,182500,600093950,39500,39500,39500,39500,0
|
|
20231023,182400,600093950,39500,39500,39500,39500,0
|
|
20231023,182300,600093950,39500,39500,39500,39500,0
|
|
20231023,182200,600093950,39500,39500,39500,39500,0
|
|
20231023,182100,600093950,39500,39500,39500,39500,0
|
|
20231023,182000,600093950,39500,39500,39500,39500,0
|
|
20231023,181900,600093950,39500,39500,39500,39500,0
|
|
20231023,181800,600093950,39500,39500,39500,39500,0
|
|
20231023,181700,600093950,39500,39500,39500,39500,0
|
|
20231023,181600,600093950,39500,39500,39500,39500,0
|
|
20231023,181500,600093950,39500,39500,39500,39500,0
|
|
20231023,181400,600093950,39500,39500,39500,39500,0
|
|
20231023,181300,600093950,39500,39500,39500,39500,0
|
|
20231023,181200,600093950,39500,39500,39500,39500,0
|
|
20231023,181100,600093950,39500,39500,39500,39500,0
|
|
20231023,181000,600093950,39500,39500,39500,39500,2583
|
|
20231023,180900,600093950,39500,39500,39500,39500,0
|
|
20231023,180800,600093950,39500,39500,39500,39500,0
|
|
20231023,180700,600093950,39500,39500,39500,39500,0
|
|
20231023,180600,600093950,39500,39500,39500,39500,0
|
|
20231023,180500,600093950,39500,39500,39500,39500,0
|
|
20231023,180400,600093950,39500,39500,39500,39500,0
|
|
20231023,180300,600093950,39500,39500,39500,39500,0
|
|
20231023,180200,600093950,39500,39500,39500,39500,0
|
|
20231023,180100,600093950,39500,39500,39500,39500,0
|
|
20231023,180000,600093950,39500,39500,39500,39500,0
|
|
20231023,175900,600093950,39500,39500,39500,39500,0
|
|
20231023,175800,600093950,39500,39500,39500,39500,0
|
|
20231023,175700,600093950,39500,39500,39500,39500,0
|
|
20231023,175600,600093950,39500,39500,39500,39500,0
|
|
20231023,175500,600093950,39500,39500,39500,39500,0
|
|
20231023,175400,600093950,39500,39500,39500,39500,0
|
|
20231023,175300,600093950,39500,39500,39500,39500,0
|
|
20231023,175200,600093950,39500,39500,39500,39500,0
|
|
20231023,175100,600093950,39500,39500,39500,39500,0
|
|
20231023,175000,600093950,39500,39500,39500,39500,0
|
|
20231023,174900,600093950,39500,39500,39500,39500,0
|
|
20231023,174800,600093950,39500,39500,39500,39500,0
|
|
20231023,174700,600093950,39500,39500,39500,39500,0
|
|
20231023,174600,600093950,39500,39500,39500,39500,0
|
|
20231023,174500,600093950,39500,39500,39500,39500,0
|
|
20231023,174400,600093950,39500,39500,39500,39500,0
|
|
20231023,174300,600093950,39500,39500,39500,39500,0
|
|
20231023,174200,600093950,39500,39500,39500,39500,0
|
|
20231023,174100,600093950,39500,39500,39500,39500,0
|
|
20231023,174000,600093950,39500,39500,39500,39500,2583
|
|
20231023,173900,600093950,39500,39500,39500,39500,0
|
|
20231023,173800,600093950,39500,39500,39500,39500,0
|
|
20231023,173700,600093950,39500,39500,39500,39500,0
|
|
20231023,173600,600093950,39500,39500,39500,39500,0
|
|
20231023,173500,600093950,39500,39500,39500,39500,0
|
|
20231023,173400,600093950,39500,39500,39500,39500,0
|
|
20231023,173300,600093950,39500,39500,39500,39500,0
|
|
20231023,173200,600093950,39500,39500,39500,39500,0
|
|
20231023,173100,600093950,39500,39500,39500,39500,0
|
|
20231023,173000,600093950,39500,39500,39500,39500,0
|
|
20231023,172900,600093950,39500,39500,39500,39500,0
|
|
20231023,172800,600093950,39500,39500,39500,39500,0
|
|
20231023,172700,600093950,39500,39500,39500,39500,0
|
|
20231023,172600,600093950,39500,39500,39500,39500,0
|
|
20231023,172500,600093950,39500,39500,39500,39500,0
|
|
20231023,172400,600093950,39500,39500,39500,39500,0
|
|
20231023,172300,600093950,39500,39500,39500,39500,0
|
|
20231023,172200,600093950,39500,39500,39500,39500,0
|
|
20231023,172100,600093950,39500,39500,39500,39500,0
|
|
20231023,172000,600093950,39500,39500,39500,39500,0
|
|
20231023,171900,600093950,39500,39500,39500,39500,0
|
|
20231023,171800,600093950,39500,39500,39500,39500,0
|
|
20231023,171700,600093950,39500,39500,39500,39500,0
|
|
20231023,171600,600093950,39500,39500,39500,39500,0
|
|
20231023,171500,600093950,39500,39500,39500,39500,0
|
|
20231023,171400,600093950,39500,39500,39500,39500,0
|
|
20231023,171300,600093950,39500,39500,39500,39500,0
|
|
20231023,171200,600093950,39500,39500,39500,39500,0
|
|
20231023,171100,600093950,39500,39500,39500,39500,0
|
|
20231023,171000,600093950,39500,39500,39500,39500,2583
|
|
20231023,170900,600093950,39500,39500,39500,39500,0
|
|
20231023,170800,600093950,39500,39500,39500,39500,0
|
|
20231023,170700,600093950,39500,39500,39500,39500,0
|
|
20231023,170600,600093950,39500,39500,39500,39500,0
|
|
20231023,170500,600093950,39500,39500,39500,39500,0
|
|
20231023,170400,600093950,39500,39500,39500,39500,0
|
|
20231023,170300,600093950,39500,39500,39500,39500,0
|
|
20231023,170200,600093950,39500,39500,39500,39500,0
|
|
20231023,170100,600093950,39500,39500,39500,39500,0
|
|
20231023,170000,600093950,39500,39500,39500,39500,0
|
|
20231023,165900,600093950,39500,39500,39500,39500,0
|
|
20231023,165800,600093950,39500,39500,39500,39500,0
|
|
20231023,165700,600093950,39500,39500,39500,39500,0
|
|
20231023,165600,600093950,39500,39500,39500,39500,0
|
|
20231023,165500,600093950,39500,39500,39500,39500,0
|
|
20231023,165400,600093950,39500,39500,39500,39500,0
|
|
20231023,165300,600093950,39500,39500,39500,39500,0
|
|
20231023,165200,600093950,39500,39500,39500,39500,0
|
|
20231023,165100,600093950,39500,39500,39500,39500,0
|
|
20231023,165000,600093950,39500,39500,39500,39500,0
|
|
20231023,164900,600093950,39500,39500,39500,39500,0
|
|
20231023,164800,600093950,39500,39500,39500,39500,0
|
|
20231023,164700,600093950,39500,39500,39500,39500,0
|
|
20231023,164600,600093950,39500,39500,39500,39500,0
|
|
20231023,164500,600093950,39500,39500,39500,39500,0
|
|
20231023,164400,600093950,39500,39500,39500,39500,0
|
|
20231023,164300,600093950,39500,39500,39500,39500,0
|
|
20231023,164200,600093950,39500,39500,39500,39500,0
|
|
20231023,164100,600093950,39500,39500,39500,39500,0
|
|
20231023,164000,600093950,39500,39500,39500,39500,2583
|
|
20231023,163900,600093950,39500,39500,39500,39500,0
|
|
20231023,163800,600093950,39500,39500,39500,39500,0
|
|
20231023,163700,600093950,39500,39500,39500,39500,0
|
|
20231023,163600,600093950,39500,39500,39500,39500,0
|
|
20231023,163500,600093950,39500,39500,39500,39500,0
|
|
20231023,163400,600093950,39500,39500,39500,39500,0
|
|
20231023,163300,600093950,39500,39500,39500,39500,0
|
|
20231023,163200,600093950,39500,39500,39500,39500,0
|
|
20231023,163100,600093950,39500,39500,39500,39500,0
|
|
20231023,163000,600093950,39500,39500,39500,39500,0
|
|
20231023,162900,600093950,39500,39500,39500,39500,0
|
|
20231023,162800,600093950,39500,39500,39500,39500,0
|
|
20231023,162700,600093950,39500,39500,39500,39500,0
|
|
20231023,162600,600093950,39500,39500,39500,39500,0
|
|
20231023,162500,600093950,39500,39500,39500,39500,0
|
|
20231023,162400,600093950,39500,39500,39500,39500,0
|
|
20231023,162300,600093950,39500,39500,39500,39500,0
|
|
20231023,162200,600093950,39500,39500,39500,39500,0
|
|
20231023,162100,600093950,39500,39500,39500,39500,0
|
|
20231023,162000,600093950,39500,39500,39500,39500,0
|
|
20231023,161900,600093950,39500,39500,39500,39500,0
|
|
20231023,161800,600093950,39500,39500,39500,39500,0
|
|
20231023,161700,600093950,39500,39500,39500,39500,0
|
|
20231023,161600,600093950,39500,39500,39500,39500,0
|
|
20231023,161500,600093950,39500,39500,39500,39500,0
|
|
20231023,161400,600093950,39500,39500,39500,39500,0
|
|
20231023,161300,600093950,39500,39500,39500,39500,0
|
|
20231023,161200,600093950,39500,39500,39500,39500,0
|
|
20231023,161100,600093950,39500,39500,39500,39500,0
|
|
20231023,161000,600093950,39500,39500,39500,39500,2583
|
|
20231023,160900,600093950,39500,39500,39500,39500,0
|
|
20231023,160800,600093950,39500,39500,39500,39500,0
|
|
20231023,160700,600093950,39500,39500,39500,39500,0
|
|
20231023,160600,600093950,39500,39500,39500,39500,0
|
|
20231023,160500,600093950,39500,39500,39500,39500,0
|
|
20231023,160400,600093950,39500,39500,39500,39500,0
|
|
20231023,160300,600093950,39500,39500,39500,39500,0
|
|
20231023,160200,600093950,39500,39500,39500,39500,0
|
|
20231023,160100,600093950,39500,39500,39500,39500,0
|
|
20231023,160000,600093950,39500,39500,39500,39500,0
|
|
20231023,155900,600093950,39500,39500,39500,39500,0
|
|
20231023,155800,600093950,39500,39500,39500,39500,0
|
|
20231023,155700,600093950,39500,39500,39500,39500,0
|
|
20231023,155600,600093950,39500,39500,39500,39500,0
|
|
20231023,155500,600093950,39500,39500,39500,39500,0
|
|
20231023,155400,600093950,39500,39500,39500,39500,0
|
|
20231023,155300,600093950,39500,39500,39500,39500,0
|
|
20231023,155200,600093950,39500,39500,39500,39500,0
|
|
20231023,155100,600093950,39500,39500,39500,39500,0
|
|
20231023,155000,600093950,39500,39500,39500,39500,0
|
|
20231023,154900,600093950,39500,39500,39500,39500,0
|
|
20231023,154800,600093950,39500,39500,39500,39500,0
|
|
20231023,154700,600093950,39500,39500,39500,39500,0
|
|
20231023,154600,600093950,39500,39500,39500,39500,0
|
|
20231023,154500,600093950,39500,39500,39500,39500,0
|
|
20231023,154400,600093950,39500,39500,39500,39500,0
|
|
20231023,154300,600093950,39500,39500,39500,39500,0
|
|
20231023,154200,600093950,39500,39500,39500,39500,0
|
|
20231023,154100,600093950,39500,39500,39500,39500,0
|
|
20231023,154000,600093950,39500,39500,39500,39500,2583
|
|
20231023,153900,600093950,39500,39500,39500,39500,0
|
|
20231023,153800,600093950,39500,39500,39500,39500,0
|
|
20231023,153700,600093950,39500,39500,39500,39500,0
|
|
20231023,153600,600093950,39500,39500,39500,39500,0
|
|
20231023,153500,600093950,39500,39500,39500,39500,0
|
|
20231023,153400,600093950,39500,39500,39500,39500,0
|
|
20231023,153300,600093950,39500,39500,39500,39500,0
|
|
20231023,153200,600093950,39500,39500,39500,39500,0
|
|
20231023,153100,600093950,39500,39500,39500,39500,0
|
|
20231023,153000,600093950,39500,39500,39500,39500,2583
|
|
20231023,152900,498065450,39500,39500,39500,39500,0
|
|
20231023,152800,498065450,39500,39500,39500,39500,0
|
|
20231023,152700,498065450,39500,39500,39500,39500,0
|
|
20231023,152600,498065450,39500,39500,39500,39500,0
|
|
20231023,152500,498065450,39500,39500,39500,39500,0
|
|
20231023,152400,498065450,39500,39500,39500,39500,0
|
|
20231023,152300,498065450,39500,39500,39500,39500,0
|
|
20231023,152200,498065450,39500,39500,39500,39500,0
|
|
20231023,152100,498065450,39500,39500,39500,39500,0
|
|
20231023,152000,498065450,39500,39500,39500,39500,0
|
|
20231023,151900,498065450,39500,39500,39550,39450,144
|
|
20231023,151800,492377850,39500,39500,39500,39450,20
|
|
20231023,151700,491588150,39500,39500,39500,39500,23
|
|
20231023,151600,490679650,39500,39500,39500,39450,12
|
|
20231023,151500,490205850,39400,39400,39500,39400,76
|
|
20231023,151400,487208000,39450,39450,39450,39400,178
|
|
20231023,151300,480186600,39450,39400,39450,39400,43
|
|
20231023,151200,478490800,39450,39400,39450,39400,27
|
|
20231023,151100,477426200,39450,39400,39450,39400,30
|
|
20231023,151000,476243250,39450,39450,39450,39450,25
|
|
20231023,150900,475257000,39400,39450,39450,39400,9
|
|
20231023,150800,474902100,39450,39450,39450,39400,51
|
|
20231023,150700,472891250,39500,39500,39500,39500,4
|
|
20231023,150600,472733250,39450,39450,39500,39450,28
|
|
20231023,150500,471627800,39450,39500,39500,39450,20
|
|
20231023,150400,470838500,39400,39450,39500,39400,50
|
|
20231023,150300,468865850,39400,39500,39500,39400,21
|
|
20231023,150200,468036850,39450,39500,39500,39450,31
|
|
20231023,150100,466812500,39450,39350,39500,39350,133
|
|
20231023,150000,461560800,39150,39550,39550,39150,88
|
|
20231023,145900,458093700,39500,39500,39500,39500,131
|
|
20231023,145800,452919200,39550,39550,39600,39500,213
|
|
20231023,145700,444493850,39600,39500,39600,39500,292
|
|
20231023,145600,432955750,39500,39450,39500,39450,303
|
|
20231023,145500,421001200,39450,39450,39450,39400,166
|
|
20231023,145400,414452850,39450,39450,39450,39400,275
|
|
20231023,145300,403605200,39450,39400,39450,39400,382
|
|
20231023,145200,388535900,39400,39400,39450,39400,179
|
|
20231023,145100,381475350,39450,39400,39450,39350,323
|
|
20231023,145000,368744500,39400,39400,39400,39300,222
|
|
20231023,144900,360001300,39350,39200,39350,39200,413
|
|
20231023,144800,343766100,39250,39250,39250,39200,296
|
|
20231023,144700,332150100,39250,39200,39250,39200,129
|
|
20231023,144600,327088900,39200,39250,39250,39200,365
|
|
20231023,144500,312779600,39250,39250,39300,39200,158
|
|
20231023,144400,306583700,39300,39300,39300,39250,74
|
|
20231023,144300,303677400,39300,39250,39300,39250,104
|
|
20231023,144200,299594850,39250,39250,39250,39200,33
|
|
20231023,144100,298299750,39250,39250,39250,39250,23
|
|
20231023,144000,297397000,39300,39300,39300,39300,6
|
|
20231023,143900,297161200,39300,39250,39300,39250,63
|
|
20231023,143800,294687850,39300,39300,39300,39250,156
|
|
20231023,143700,288564400,39300,39350,39350,39300,23
|
|
20231023,143600,287659950,39350,39350,39350,39350,11
|
|
20231023,143500,287227100,39350,39350,39350,39350,2
|
|
20231023,143400,287148400,39350,39350,39350,39350,9
|
|
20231023,143300,286794250,39350,39350,39350,39250,34
|
|
20231023,143200,285457150,39350,39350,39350,39350,4
|
|
20231023,143100,285299750,39350,39350,39350,39350,6
|
|
20231023,143000,285063650,39350,39350,39350,39350,9
|
|
20231023,142900,284709500,39350,39350,39350,39300,39
|
|
20231023,142800,283176300,39350,39300,39350,39300,73
|
|
20231023,142700,280307050,39300,39300,39300,39300,25
|
|
20231023,142600,279324550,39300,39300,39300,39300,20
|
|
20231023,142500,278538550,39300,39300,39300,39300,4
|
|
20231023,142400,278381350,39300,39250,39300,39250,16
|
|
20231023,142300,277752700,39300,39300,39300,39300,2
|
|
20231023,142200,277674100,39300,39300,39300,39300,9
|
|
20231023,142100,277320400,39300,39300,39300,39300,7
|
|
20231023,142000,277045300,39300,39300,39300,39250,53
|
|
20231023,141900,274964900,39300,39300,39300,39300,9
|
|
20231023,141800,274611200,39300,39300,39300,39250,108
|
|
20231023,141700,270371900,39300,39300,39300,39250,16
|
|
20231023,141600,269743400,39300,39300,39300,39300,2
|
|
20231023,141500,269664800,39300,39300,39300,39300,9
|
|
20231023,141400,269311100,39300,39300,39300,39300,24
|
|
20231023,141300,268367900,39300,39300,39300,39300,9
|
|
20231023,141200,268014200,39300,39300,39300,39300,7
|
|
20231023,141100,267739100,39300,39300,39300,39300,24
|
|
20231023,141000,266795900,39300,39300,39300,39300,4
|
|
20231023,140900,266638700,39300,39300,39300,39300,31
|
|
20231023,140800,265420400,39300,39300,39300,39300,64
|
|
20231023,140700,262905200,39300,39300,39300,39300,18
|
|
20231023,140600,262197800,39300,39300,39300,39250,61
|
|
20231023,140500,259801150,39300,39300,39300,39300,7
|
|
20231023,140400,259526050,39300,39300,39300,39300,6
|
|
20231023,140300,259290250,39300,39300,39300,39300,10
|
|
20231023,140200,258897250,39300,39300,39300,39300,6
|
|
20231023,140100,258661450,39300,39300,39300,39300,5
|
|
20231023,140000,258464950,39300,39300,39300,39300,10
|
|
20231023,135900,258071950,39300,39250,39300,39250,45
|
|
20231023,135800,256304750,39250,39250,39250,39250,37
|
|
20231023,135700,254852500,39250,39250,39250,39250,8
|
|
20231023,135600,254538500,39250,39200,39250,39200,23
|
|
20231023,135500,253636100,39200,39250,39250,39200,34
|
|
20231023,135400,252301650,39250,39250,39250,39250,2
|
|
20231023,135300,252223150,39250,39250,39250,39250,9
|
|
20231023,135200,251869900,39250,39250,39250,39250,3
|
|
20231023,135100,251752150,39250,39250,39250,39250,1
|
|
20231023,135000,251712900,39200,39250,39250,39200,16
|
|
20231023,134900,251085600,39250,39250,39250,39250,11
|
|
20231023,134800,250653850,39250,39200,39250,39200,56
|
|
20231023,134700,248457800,39250,39250,39250,39250,75
|
|
20231023,134600,245514050,39300,39300,39300,39300,0
|
|
20231023,134500,245514050,39300,39300,39300,39300,2
|
|
20231023,134400,245435450,39200,39200,39200,39200,13
|
|
20231023,134300,244925850,39300,39200,39300,39200,264
|
|
20231023,134200,234574250,39300,39300,39300,39300,450
|
|
20231023,134100,216889250,39300,39300,39300,39300,0
|
|
20231023,134000,216889250,39300,39300,39300,39300,0
|
|
20231023,133900,216889250,39300,39300,39300,39200,27
|
|
20231023,133800,215830350,39300,39250,39350,39250,329
|
|
20231023,133700,202916600,39300,39300,39300,39300,25
|
|
20231023,133600,201934100,39350,39350,39350,39350,0
|
|
20231023,133500,201934100,39350,39350,39350,39350,2
|
|
20231023,133400,201855400,39350,39350,39350,39350,0
|
|
20231023,133300,201855400,39350,39350,39350,39350,2
|
|
20231023,133200,201776700,39350,39350,39350,39350,36
|
|
20231023,133100,200360100,39350,39350,39350,39350,0
|
|
20231023,133000,200360100,39350,39350,39350,39350,15
|
|
20231023,132900,199769850,39350,39350,39350,39350,0
|
|
20231023,132800,199769850,39350,39250,39350,39250,5
|
|
20231023,132700,199573200,39350,39350,39350,39350,0
|
|
20231023,132600,199573200,39350,39350,39350,39350,0
|
|
20231023,132500,199573200,39350,39350,39350,39350,0
|
|
20231023,132400,199573200,39350,39350,39350,39350,1
|
|
20231023,132300,199533850,39300,39300,39300,39300,0
|
|
20231023,132200,199533850,39300,39300,39300,39300,3
|
|
20231023,132100,199415950,39250,39250,39250,39250,6
|
|
20231023,132000,199180450,39350,39250,39350,39250,23
|
|
20231023,131900,198277500,39250,39250,39250,39250,0
|
|
20231023,131800,198277500,39250,39250,39250,39250,4
|
|
20231023,131700,198120500,39350,39350,39350,39350,0
|
|
20231023,131600,198120500,39350,39350,39350,39350,8
|
|
20231023,131500,197805700,39350,39350,39350,39350,0
|
|
20231023,131400,197805700,39350,39350,39350,39350,0
|
|
20231023,131300,197805700,39350,39250,39350,39250,29
|
|
20231023,131200,196666950,39250,39250,39250,39250,9
|
|
20231023,131100,196313700,39250,39250,39250,39250,0
|
|
20231023,131000,196313700,39250,39250,39250,39250,0
|
|
20231023,130900,196313700,39250,39250,39250,39250,2
|
|
20231023,130800,196235200,39250,39250,39250,39250,0
|
|
20231023,130700,196235200,39250,39250,39250,39250,7
|
|
20231023,130600,195960450,39300,39300,39300,39300,0
|
|
20231023,130500,195960450,39300,39300,39300,39300,0
|
|
20231023,130400,195960450,39300,39300,39300,39300,10
|
|
20231023,130300,195567450,39300,39300,39300,39300,0
|
|
20231023,130200,195567450,39300,39300,39300,39300,0
|
|
20231023,130100,195567450,39300,39300,39300,39300,10
|
|
20231023,130000,195174450,39350,39350,39350,39350,39
|
|
20231023,125900,193639800,39350,39350,39350,39350,1
|
|
20231023,125800,193600450,39250,39250,39250,39250,0
|
|
20231023,125700,193600450,39250,39250,39250,39250,3
|
|
20231023,125600,193482700,39250,39250,39250,39250,9
|
|
20231023,125500,193129450,39300,39300,39300,39300,0
|
|
20231023,125400,193129450,39300,39300,39300,39300,4
|
|
20231023,125300,192972250,39300,39300,39300,39300,10
|
|
20231023,125200,192579250,39300,39300,39300,39300,21
|
|
20231023,125100,191753950,39300,39350,39350,39300,26
|
|
20231023,125000,190731700,39300,39300,39300,39300,4
|
|
20231023,124900,190574500,39350,39350,39350,39350,0
|
|
20231023,124800,190574500,39350,39350,39350,39350,0
|
|
20231023,124700,190574500,39350,39350,39350,39350,8
|
|
20231023,124600,190259700,39300,39300,39300,39300,20
|
|
20231023,124500,189473700,39350,39350,39350,39350,0
|
|
20231023,124400,189473700,39350,39350,39350,39350,0
|
|
20231023,124300,189473700,39350,39350,39350,39350,15
|
|
20231023,124200,188883450,39350,39350,39350,39350,0
|
|
20231023,124100,188883450,39350,39350,39350,39350,1
|
|
20231023,124000,188844100,39350,39350,39350,39350,0
|
|
20231023,123900,188844100,39350,39350,39350,39350,2
|
|
20231023,123800,188765400,39350,39350,39350,39350,0
|
|
20231023,123700,188765400,39350,39350,39350,39350,0
|
|
20231023,123600,188765400,39350,39350,39350,39350,0
|
|
20231023,123500,188765400,39350,39350,39350,39350,0
|
|
20231023,123400,188765400,39350,39350,39350,39350,0
|
|
20231023,123300,188765400,39350,39350,39350,39350,0
|
|
20231023,123200,188765400,39350,39350,39350,39350,0
|
|
20231023,123100,188765400,39350,39350,39350,39350,8
|
|
20231023,123000,188450600,39350,39300,39350,39250,205
|
|
20231023,122900,180393900,39300,39300,39300,39300,0
|
|
20231023,122800,180393900,39300,39300,39300,39300,0
|
|
20231023,122700,180393900,39300,39300,39300,39300,0
|
|
20231023,122600,180393900,39300,39300,39300,39300,7
|
|
20231023,122500,180118800,39300,39300,39300,39300,0
|
|
20231023,122400,180118800,39300,39300,39300,39300,0
|
|
20231023,122300,180118800,39300,39300,39300,39300,0
|
|
20231023,122200,180118800,39300,39300,39300,39300,0
|
|
20231023,122100,180118800,39300,39300,39300,39300,0
|
|
20231023,122000,180118800,39300,39300,39300,39300,7
|
|
20231023,121900,179843700,39300,39300,39300,39300,0
|
|
20231023,121800,179843700,39300,39300,39300,39300,0
|
|
20231023,121700,179843700,39300,39300,39300,39300,0
|
|
20231023,121600,179843700,39300,39300,39300,39300,8
|
|
20231023,121500,179529300,39300,39300,39300,39300,0
|
|
20231023,121400,179529300,39300,39300,39300,39300,0
|
|
20231023,121300,179529300,39300,39300,39300,39300,0
|
|
20231023,121200,179529300,39300,39300,39300,39300,0
|
|
20231023,121100,179529300,39300,39300,39300,39300,0
|
|
20231023,121000,179529300,39300,39300,39300,39300,0
|
|
20231023,120900,179529300,39300,39300,39300,39300,0
|
|
20231023,120800,179529300,39300,39300,39300,39300,0
|
|
20231023,120700,179529300,39300,39300,39300,39300,0
|
|
20231023,120600,179529300,39300,39300,39300,39300,0
|
|
20231023,120500,179529300,39300,39300,39300,39300,3
|
|
20231023,120400,179411400,39250,39250,39250,39250,0
|
|
20231023,120300,179411400,39250,39250,39250,39250,0
|
|
20231023,120200,179411400,39250,39250,39250,39250,0
|
|
20231023,120100,179411400,39250,39250,39250,39250,0
|
|
20231023,120000,179411400,39250,39250,39250,39250,2
|
|
20231023,115900,179332900,39250,39250,39250,39250,24
|
|
20231023,115800,178390900,39250,39250,39250,39250,3
|
|
20231023,115700,178273150,39250,39250,39250,39250,2
|
|
20231023,115600,178194650,39250,39250,39250,39250,120
|
|
20231023,115500,173484650,39250,39250,39250,39250,258
|
|
20231023,115400,163358150,39250,39250,39250,39250,3
|
|
20231023,115300,163240400,39250,39250,39250,39250,0
|
|
20231023,115200,163240400,39250,39250,39250,39250,0
|
|
20231023,115100,163240400,39250,39250,39250,39250,0
|
|
20231023,115000,163240400,39250,39250,39250,39250,0
|
|
20231023,114900,163240400,39250,39250,39250,39250,7
|
|
20231023,114800,162965650,39300,39300,39300,39300,0
|
|
20231023,114700,162965650,39300,39300,39300,39300,0
|
|
20231023,114600,162965650,39300,39300,39300,39300,2
|
|
20231023,114500,162887050,39300,39300,39300,39300,1
|
|
20231023,114400,162847750,39300,39300,39300,39300,38
|
|
20231023,114300,161354350,39300,39300,39300,39300,0
|
|
20231023,114200,161354350,39300,39300,39300,39300,0
|
|
20231023,114100,161354350,39300,39300,39300,39300,8
|
|
20231023,114000,161039950,39300,39300,39300,39300,1
|
|
20231023,113900,161000650,39300,39300,39300,39300,0
|
|
20231023,113800,161000650,39300,39300,39300,39250,46
|
|
20231023,113700,159193050,39250,39250,39250,39250,0
|
|
20231023,113600,159193050,39250,39250,39250,39250,0
|
|
20231023,113500,159193050,39250,39250,39250,39250,1
|
|
20231023,113400,159153800,39250,39250,39250,39250,20
|
|
20231023,113300,158368800,39250,39250,39250,39250,0
|
|
20231023,113200,158368800,39250,39250,39250,39250,0
|
|
20231023,113100,158368800,39250,39300,39300,39250,9
|
|
20231023,113000,158015500,39250,39250,39250,39250,2
|
|
20231023,112900,157937000,39300,39250,39300,39250,3
|
|
20231023,112800,157819150,39300,39250,39300,39250,25
|
|
20231023,112700,156837750,39250,39250,39250,39250,0
|
|
20231023,112600,156837750,39250,39250,39250,39250,10
|
|
20231023,112500,156445250,39300,39300,39300,39250,114
|
|
20231023,112400,151970050,39250,39300,39300,39250,2
|
|
20231023,112300,151891500,39300,39300,39300,39300,1
|
|
20231023,112200,151852200,39300,39250,39300,39250,70
|
|
20231023,112100,149104300,39250,39250,39250,39250,1
|
|
20231023,112000,149065050,39250,39250,39250,39250,1
|
|
20231023,111900,149025800,39250,39250,39250,39250,3
|
|
20231023,111800,148908050,39300,39300,39300,39300,0
|
|
20231023,111700,148908050,39300,39300,39300,39300,0
|
|
20231023,111600,148908050,39300,39300,39300,39300,52
|
|
20231023,111500,146864450,39350,39350,39350,39350,39
|
|
20231023,111400,145329800,39400,39400,39400,39400,0
|
|
20231023,111300,145329800,39400,39350,39450,39350,57
|
|
20231023,111200,143086400,39450,39450,39450,39450,10
|
|
20231023,111100,142691900,39300,39300,39300,39300,0
|
|
20231023,111000,142691900,39300,39300,39300,39300,1
|
|
20231023,110900,142652600,39450,39450,39450,39450,4
|
|
20231023,110800,142494800,39450,39450,39450,39450,5
|
|
20231023,110700,142297550,39450,39350,39450,39350,243
|
|
20231023,110600,132734500,39350,39300,39350,39300,113
|
|
20231023,110500,128293050,39300,39300,39300,39300,0
|
|
20231023,110400,128293050,39300,39300,39300,39300,86
|
|
20231023,110300,124913250,39300,39300,39300,39300,0
|
|
20231023,110200,124913250,39300,39300,39300,39300,0
|
|
20231023,110100,124913250,39300,39300,39350,39300,5
|
|
20231023,110000,124716600,39300,39300,39300,39300,0
|
|
20231023,105900,124716600,39300,39300,39300,39300,15
|
|
20231023,105800,124127100,39300,39300,39300,39300,0
|
|
20231023,105700,124127100,39300,39300,39300,39300,5
|
|
20231023,105600,123930600,39300,39300,39300,39300,0
|
|
20231023,105500,123930600,39300,39300,39300,39300,1
|
|
20231023,105400,123891300,39300,39300,39300,39300,27
|
|
20231023,105300,122830200,39350,39350,39350,39350,0
|
|
20231023,105200,122830200,39350,39300,39350,39300,13
|
|
20231023,105100,122318700,39300,39300,39300,39300,2
|
|
20231023,105000,122240100,39300,39300,39300,39300,0
|
|
20231023,104900,122240100,39300,39300,39300,39300,16
|
|
20231023,104800,121611300,39300,39300,39300,39300,10
|
|
20231023,104700,121218300,39350,39350,39350,39350,9
|
|
20231023,104600,120864150,39350,39300,39350,39300,50
|
|
20231023,104500,118899050,39300,39300,39300,39300,6
|
|
20231023,104400,118663250,39300,39350,39350,39300,42
|
|
20231023,104300,117012550,39300,39300,39300,39300,4
|
|
20231023,104200,116855350,39350,39350,39350,39350,5
|
|
20231023,104100,116658600,39350,39350,39350,39350,3
|
|
20231023,104000,116540550,39400,39400,39400,39400,0
|
|
20231023,103900,116540550,39400,39400,39400,39400,0
|
|
20231023,103800,116540550,39400,39400,39400,39400,62
|
|
20231023,103700,114097750,39400,39300,39400,39300,10
|
|
20231023,103600,113703850,39300,39300,39300,39300,0
|
|
20231023,103500,113703850,39300,39300,39300,39300,0
|
|
20231023,103400,113703850,39300,39300,39300,39300,0
|
|
20231023,103300,113703850,39300,39300,39300,39300,0
|
|
20231023,103200,113703850,39300,39300,39300,39300,9
|
|
20231023,103100,113350150,39300,39300,39300,39300,1
|
|
20231023,103000,113310850,39350,39350,39350,39350,0
|
|
20231023,102900,113310850,39350,39350,39350,39350,0
|
|
20231023,102800,113310850,39350,39350,39350,39350,0
|
|
20231023,102700,113310850,39350,39350,39350,39350,0
|
|
20231023,102600,113310850,39350,39400,39400,39350,15
|
|
20231023,102500,112719900,39400,39400,39400,39400,0
|
|
20231023,102400,112719900,39400,39400,39400,39400,0
|
|
20231023,102300,112719900,39400,39400,39400,39400,8
|
|
20231023,102200,112404700,39400,39450,39450,39400,41
|
|
20231023,102100,110788900,39400,39400,39400,39400,18
|
|
20231023,102000,110079700,39350,39350,39350,39350,0
|
|
20231023,101900,110079700,39350,39350,39350,39350,6
|
|
20231023,101800,109843600,39350,39300,39400,39300,294
|
|
20231023,101700,98287300,39250,39250,39250,39250,0
|
|
20231023,101600,98287300,39250,39250,39250,39250,0
|
|
20231023,101500,98287300,39250,39250,39250,39250,0
|
|
20231023,101400,98287300,39250,39300,39300,39250,106
|
|
20231023,101300,94122250,39350,39350,39350,39350,1
|
|
20231023,101200,94082900,39350,39350,39350,39350,0
|
|
20231023,101100,94082900,39350,39350,39350,39350,0
|
|
20231023,101000,94082900,39350,39350,39350,39350,0
|
|
20231023,100900,94082900,39350,39350,39350,39350,0
|
|
20231023,100800,94082900,39350,39350,39350,39350,0
|
|
20231023,100700,94082900,39350,39350,39350,39350,0
|
|
20231023,100600,94082900,39350,39350,39350,39300,15
|
|
20231023,100500,93492900,39350,39350,39350,39350,3
|
|
20231023,100400,93374850,39350,39350,39350,39350,0
|
|
20231023,100300,93374850,39350,39350,39350,39350,52
|
|
20231023,100200,91328650,39400,39400,39400,39400,4
|
|
20231023,100100,91171050,39400,39400,39400,39400,3
|
|
20231023,100000,91052850,39400,39400,39400,39400,1
|
|
20231023,095900,91013450,39450,39450,39450,39450,8
|
|
20231023,095800,90697850,39400,39400,39400,39400,0
|
|
20231023,095700,90697850,39400,39400,39400,39400,0
|
|
20231023,095600,90697850,39400,39400,39400,39400,0
|
|
20231023,095500,90697850,39400,39400,39400,39400,0
|
|
20231023,095400,90697850,39400,39400,39400,39400,0
|
|
20231023,095300,90697850,39400,39400,39400,39400,0
|
|
20231023,095200,90697850,39400,39400,39400,39400,17
|
|
20231023,095100,90028050,39450,39450,39450,39450,2
|
|
20231023,095000,89949150,39450,39450,39450,39450,2
|
|
20231023,094900,89870250,39450,39450,39450,39450,2
|
|
20231023,094800,89791350,39450,39400,39450,39400,131
|
|
20231023,094700,84629350,39400,39400,39400,39400,12
|
|
20231023,094600,84156550,39350,39350,39350,39350,0
|
|
20231023,094500,84156550,39350,39350,39350,39350,11
|
|
20231023,094400,83723700,39350,39350,39350,39350,2
|
|
20231023,094300,83645000,39350,39400,39400,39350,22
|
|
20231023,094200,82779150,39450,39450,39450,39450,3
|
|
20231023,094100,82660800,39400,39400,39450,39400,27
|
|
20231023,094000,81596750,39450,39400,39650,39350,123
|
|
20231023,093900,76750400,39350,39350,39350,39350,5
|
|
20231023,093800,76553650,39350,39350,39400,39350,139
|
|
20231023,093700,71082350,39350,39350,39350,39350,105
|
|
20231023,093600,66950600,39400,39400,39400,39400,0
|
|
20231023,093500,66950600,39400,39400,39400,39400,5
|
|
20231023,093400,66753600,39400,39400,39400,39400,41
|
|
20231023,093300,65138200,39350,39350,39350,39350,0
|
|
20231023,093200,65138200,39350,39350,39350,39350,27
|
|
20231023,093100,64075750,39350,39400,39400,39350,16
|
|
20231023,093000,63445500,39350,39350,39350,39350,5
|
|
20231023,092900,63248750,39350,39350,39350,39350,2
|
|
20231023,092800,63170050,39400,39400,39400,39400,0
|
|
20231023,092700,63170050,39400,39400,39400,39400,0
|
|
20231023,092600,63170050,39400,39400,39400,39400,6
|
|
20231023,092500,62933650,39350,39350,39350,39350,0
|
|
20231023,092400,62933650,39350,39400,39400,39350,49
|
|
20231023,092300,61004500,39400,39400,39400,39400,0
|
|
20231023,092200,61004500,39400,39400,39400,39400,0
|
|
20231023,092100,61004500,39400,39350,39400,39350,83
|
|
20231023,092000,57737900,39350,39350,39350,39350,30
|
|
20231023,091900,56557400,39350,39300,39350,39300,14
|
|
20231023,091800,56006650,39350,39350,39350,39350,0
|
|
20231023,091700,56006650,39350,39300,39350,39300,22
|
|
20231023,091600,55141950,39300,39300,39300,39300,18
|
|
20231023,091500,54434550,39300,39350,39350,39300,73
|
|
20231023,091400,51563550,39350,39400,39400,39350,61
|
|
20231023,091300,49162350,39400,39400,39400,39400,0
|
|
20231023,091200,49162350,39400,39450,39450,39400,75
|
|
20231023,091100,46206000,39450,39450,39450,39450,41
|
|
20231023,091000,44588550,39450,39450,39450,39400,74
|
|
20231023,090900,41669950,39450,39650,39650,39450,62
|
|
20231023,090800,39223650,39650,39400,39650,39400,108
|
|
20231023,090700,34957950,39650,39650,39650,39650,1
|
|
20231023,090600,34918300,39600,39600,39600,39600,36
|
|
20231023,090500,33492700,39600,39550,39600,39550,134
|
|
20231023,090400,28192350,39550,39550,39550,39550,0
|
|
20231023,090300,28192350,39550,39550,39550,39550,29
|
|
20231023,090200,27045400,39550,39550,39550,39550,223
|
|
20231023,090100,18225750,39250,39300,39300,39250,57
|
|
20231023,090000,15986200,39400,39550,39550,39350,405
|