675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201200,973299150,40300,40300,40300,40300,1228
|
|
20231025,201100,973299150,40300,40300,40300,40300,0
|
|
20231025,201000,973299150,40300,40300,40300,40300,0
|
|
20231025,200900,973299150,40300,40300,40300,40300,0
|
|
20231025,200800,973299150,40300,40300,40300,40300,0
|
|
20231025,200700,973299150,40300,40300,40300,40300,0
|
|
20231025,200600,973299150,40300,40300,40300,40300,0
|
|
20231025,200500,973299150,40300,40300,40300,40300,0
|
|
20231025,200400,973299150,40300,40300,40300,40300,0
|
|
20231025,200300,973299150,40300,40300,40300,40300,0
|
|
20231025,200200,973299150,40300,40300,40300,40300,0
|
|
20231025,200100,973299150,40300,40300,40300,40300,0
|
|
20231025,200000,973299150,40300,40300,40300,40300,0
|
|
20231025,195900,973299150,40300,40300,40300,40300,0
|
|
20231025,195800,973299150,40300,40300,40300,40300,0
|
|
20231025,195700,973299150,40300,40300,40300,40300,0
|
|
20231025,195600,973299150,40300,40300,40300,40300,0
|
|
20231025,195500,973299150,40300,40300,40300,40300,0
|
|
20231025,195400,973299150,40300,40300,40300,40300,0
|
|
20231025,195300,973299150,40300,40300,40300,40300,0
|
|
20231025,195200,973299150,40300,40300,40300,40300,0
|
|
20231025,195100,973299150,40300,40300,40300,40300,0
|
|
20231025,195000,973299150,40300,40300,40300,40300,0
|
|
20231025,194900,973299150,40300,40300,40300,40300,0
|
|
20231025,194800,973299150,40300,40300,40300,40300,0
|
|
20231025,194700,973299150,40300,40300,40300,40300,0
|
|
20231025,194600,973299150,40300,40300,40300,40300,0
|
|
20231025,194500,973299150,40300,40300,40300,40300,0
|
|
20231025,194400,973299150,40300,40300,40300,40300,0
|
|
20231025,194300,973299150,40300,40300,40300,40300,0
|
|
20231025,194200,973299150,40300,40300,40300,40300,1228
|
|
20231025,194100,973299150,40300,40300,40300,40300,0
|
|
20231025,194000,973299150,40300,40300,40300,40300,0
|
|
20231025,193900,973299150,40300,40300,40300,40300,0
|
|
20231025,193800,973299150,40300,40300,40300,40300,0
|
|
20231025,193700,973299150,40300,40300,40300,40300,0
|
|
20231025,193600,973299150,40300,40300,40300,40300,0
|
|
20231025,193500,973299150,40300,40300,40300,40300,0
|
|
20231025,193400,973299150,40300,40300,40300,40300,0
|
|
20231025,193300,973299150,40300,40300,40300,40300,0
|
|
20231025,193200,973299150,40300,40300,40300,40300,0
|
|
20231025,193100,973299150,40300,40300,40300,40300,0
|
|
20231025,193000,973299150,40300,40300,40300,40300,0
|
|
20231025,192900,973299150,40300,40300,40300,40300,0
|
|
20231025,192800,973299150,40300,40300,40300,40300,0
|
|
20231025,192700,973299150,40300,40300,40300,40300,0
|
|
20231025,192600,973299150,40300,40300,40300,40300,0
|
|
20231025,192500,973299150,40300,40300,40300,40300,0
|
|
20231025,192400,973299150,40300,40300,40300,40300,0
|
|
20231025,192300,973299150,40300,40300,40300,40300,0
|
|
20231025,192200,973299150,40300,40300,40300,40300,0
|
|
20231025,192100,973299150,40300,40300,40300,40300,0
|
|
20231025,192000,973299150,40300,40300,40300,40300,0
|
|
20231025,191900,973299150,40300,40300,40300,40300,0
|
|
20231025,191800,973299150,40300,40300,40300,40300,0
|
|
20231025,191700,973299150,40300,40300,40300,40300,0
|
|
20231025,191600,973299150,40300,40300,40300,40300,0
|
|
20231025,191500,973299150,40300,40300,40300,40300,0
|
|
20231025,191400,973299150,40300,40300,40300,40300,0
|
|
20231025,191300,973299150,40300,40300,40300,40300,0
|
|
20231025,191200,973299150,40300,40300,40300,40300,1228
|
|
20231025,191100,973299150,40300,40300,40300,40300,0
|
|
20231025,191000,973299150,40300,40300,40300,40300,0
|
|
20231025,190900,973299150,40300,40300,40300,40300,0
|
|
20231025,190800,973299150,40300,40300,40300,40300,0
|
|
20231025,190700,973299150,40300,40300,40300,40300,0
|
|
20231025,190600,973299150,40300,40300,40300,40300,0
|
|
20231025,190500,973299150,40300,40300,40300,40300,0
|
|
20231025,190400,973299150,40300,40300,40300,40300,0
|
|
20231025,190300,973299150,40300,40300,40300,40300,0
|
|
20231025,190200,973299150,40300,40300,40300,40300,0
|
|
20231025,190100,973299150,40300,40300,40300,40300,0
|
|
20231025,190000,973299150,40300,40300,40300,40300,0
|
|
20231025,185900,973299150,40300,40300,40300,40300,0
|
|
20231025,185800,973299150,40300,40300,40300,40300,0
|
|
20231025,185700,973299150,40300,40300,40300,40300,0
|
|
20231025,185600,973299150,40300,40300,40300,40300,0
|
|
20231025,185500,973299150,40300,40300,40300,40300,0
|
|
20231025,185400,973299150,40300,40300,40300,40300,0
|
|
20231025,185300,973299150,40300,40300,40300,40300,0
|
|
20231025,185200,973299150,40300,40300,40300,40300,0
|
|
20231025,185100,973299150,40300,40300,40300,40300,0
|
|
20231025,185000,973299150,40300,40300,40300,40300,0
|
|
20231025,184900,973299150,40300,40300,40300,40300,0
|
|
20231025,184800,973299150,40300,40300,40300,40300,0
|
|
20231025,184700,973299150,40300,40300,40300,40300,0
|
|
20231025,184600,973299150,40300,40300,40300,40300,0
|
|
20231025,184500,973299150,40300,40300,40300,40300,0
|
|
20231025,184400,973299150,40300,40300,40300,40300,0
|
|
20231025,184300,973299150,40300,40300,40300,40300,0
|
|
20231025,184200,973299150,40300,40300,40300,40300,1228
|
|
20231025,184100,973299150,40300,40300,40300,40300,0
|
|
20231025,184000,973299150,40300,40300,40300,40300,0
|
|
20231025,183900,973299150,40300,40300,40300,40300,0
|
|
20231025,183800,973299150,40300,40300,40300,40300,0
|
|
20231025,183700,973299150,40300,40300,40300,40300,0
|
|
20231025,183600,973299150,40300,40300,40300,40300,0
|
|
20231025,183500,973299150,40300,40300,40300,40300,0
|
|
20231025,183400,973299150,40300,40300,40300,40300,0
|
|
20231025,183300,973299150,40300,40300,40300,40300,0
|
|
20231025,183200,973299150,40300,40300,40300,40300,0
|
|
20231025,183100,973299150,40300,40300,40300,40300,0
|
|
20231025,183000,973299150,40300,40300,40300,40300,0
|
|
20231025,182900,973299150,40300,40300,40300,40300,0
|
|
20231025,182800,973299150,40300,40300,40300,40300,0
|
|
20231025,182700,973299150,40300,40300,40300,40300,0
|
|
20231025,182600,973299150,40300,40300,40300,40300,0
|
|
20231025,182500,973299150,40300,40300,40300,40300,0
|
|
20231025,182400,973299150,40300,40300,40300,40300,0
|
|
20231025,182300,973299150,40300,40300,40300,40300,0
|
|
20231025,182200,973299150,40300,40300,40300,40300,0
|
|
20231025,182100,973299150,40300,40300,40300,40300,0
|
|
20231025,182000,973299150,40300,40300,40300,40300,0
|
|
20231025,181900,973299150,40300,40300,40300,40300,0
|
|
20231025,181800,973299150,40300,40300,40300,40300,0
|
|
20231025,181700,973299150,40300,40300,40300,40300,0
|
|
20231025,181600,973299150,40300,40300,40300,40300,0
|
|
20231025,181500,973299150,40300,40300,40300,40300,0
|
|
20231025,181400,973299150,40300,40300,40300,40300,0
|
|
20231025,181300,973299150,40300,40300,40300,40300,0
|
|
20231025,181200,973299150,40300,40300,40300,40300,1228
|
|
20231025,181100,973299150,40300,40300,40300,40300,0
|
|
20231025,181000,973299150,40300,40300,40300,40300,0
|
|
20231025,180900,973299150,40300,40300,40300,40300,0
|
|
20231025,180800,973299150,40300,40300,40300,40300,0
|
|
20231025,180700,973299150,40300,40300,40300,40300,0
|
|
20231025,180600,973299150,40300,40300,40300,40300,0
|
|
20231025,180500,973299150,40300,40300,40300,40300,0
|
|
20231025,180400,973299150,40300,40300,40300,40300,0
|
|
20231025,180300,973299150,40300,40300,40300,40300,0
|
|
20231025,180200,973299150,40300,40300,40300,40300,0
|
|
20231025,180100,973299150,40300,40300,40300,40300,0
|
|
20231025,180000,973299150,40300,40300,40300,40300,0
|
|
20231025,175900,973299150,40300,40300,40300,40300,0
|
|
20231025,175800,973299150,40300,40300,40300,40300,0
|
|
20231025,175700,973299150,40300,40300,40300,40300,0
|
|
20231025,175600,973299150,40300,40300,40300,40300,0
|
|
20231025,175500,973299150,40300,40300,40300,40300,0
|
|
20231025,175400,973299150,40300,40300,40300,40300,0
|
|
20231025,175300,973299150,40300,40300,40300,40300,0
|
|
20231025,175200,973299150,40300,40300,40300,40300,0
|
|
20231025,175100,973299150,40300,40300,40300,40300,0
|
|
20231025,175000,973299150,40300,40300,40300,40300,0
|
|
20231025,174900,973299150,40300,40300,40300,40300,0
|
|
20231025,174800,973299150,40300,40300,40300,40300,0
|
|
20231025,174700,973299150,40300,40300,40300,40300,0
|
|
20231025,174600,973299150,40300,40300,40300,40300,0
|
|
20231025,174500,973299150,40300,40300,40300,40300,0
|
|
20231025,174400,973299150,40300,40300,40300,40300,0
|
|
20231025,174300,973299150,40300,40300,40300,40300,0
|
|
20231025,174200,973299150,40300,40300,40300,40300,1228
|
|
20231025,174100,973299150,40300,40300,40300,40300,0
|
|
20231025,174000,973299150,40300,40300,40300,40300,0
|
|
20231025,173900,973299150,40300,40300,40300,40300,0
|
|
20231025,173800,973299150,40300,40300,40300,40300,0
|
|
20231025,173700,973299150,40300,40300,40300,40300,0
|
|
20231025,173600,973299150,40300,40300,40300,40300,0
|
|
20231025,173500,973299150,40300,40300,40300,40300,0
|
|
20231025,173400,973299150,40300,40300,40300,40300,0
|
|
20231025,173300,973299150,40300,40300,40300,40300,0
|
|
20231025,173200,973299150,40300,40300,40300,40300,0
|
|
20231025,173100,973299150,40300,40300,40300,40300,0
|
|
20231025,173000,973299150,40300,40300,40300,40300,0
|
|
20231025,172900,973299150,40300,40300,40300,40300,0
|
|
20231025,172800,973299150,40300,40300,40300,40300,0
|
|
20231025,172700,973299150,40300,40300,40300,40300,0
|
|
20231025,172600,973299150,40300,40300,40300,40300,0
|
|
20231025,172500,973299150,40300,40300,40300,40300,0
|
|
20231025,172400,973299150,40300,40300,40300,40300,0
|
|
20231025,172300,973299150,40300,40300,40300,40300,0
|
|
20231025,172200,973299150,40300,40300,40300,40300,0
|
|
20231025,172100,973299150,40300,40300,40300,40300,0
|
|
20231025,172000,973299150,40300,40300,40300,40300,0
|
|
20231025,171900,973299150,40300,40300,40300,40300,0
|
|
20231025,171800,973299150,40300,40300,40300,40300,0
|
|
20231025,171700,973299150,40300,40300,40300,40300,0
|
|
20231025,171600,973299150,40300,40300,40300,40300,0
|
|
20231025,171500,973299150,40300,40300,40300,40300,0
|
|
20231025,171400,973299150,40300,40300,40300,40300,0
|
|
20231025,171300,973299150,40300,40300,40300,40300,0
|
|
20231025,171200,973299150,40300,40300,40300,40300,1228
|
|
20231025,171100,973299150,40300,40300,40300,40300,0
|
|
20231025,171000,973299150,40300,40300,40300,40300,0
|
|
20231025,170900,973299150,40300,40300,40300,40300,0
|
|
20231025,170800,973299150,40300,40300,40300,40300,0
|
|
20231025,170700,973299150,40300,40300,40300,40300,0
|
|
20231025,170600,973299150,40300,40300,40300,40300,0
|
|
20231025,170500,973299150,40300,40300,40300,40300,0
|
|
20231025,170400,973299150,40300,40300,40300,40300,0
|
|
20231025,170300,973299150,40300,40300,40300,40300,0
|
|
20231025,170200,973299150,40300,40300,40300,40300,0
|
|
20231025,170100,973299150,40300,40300,40300,40300,0
|
|
20231025,170000,973299150,40300,40300,40300,40300,0
|
|
20231025,165900,973299150,40300,40300,40300,40300,0
|
|
20231025,165800,973299150,40300,40300,40300,40300,0
|
|
20231025,165700,973299150,40300,40300,40300,40300,0
|
|
20231025,165600,973299150,40300,40300,40300,40300,0
|
|
20231025,165500,973299150,40300,40300,40300,40300,0
|
|
20231025,165400,973299150,40300,40300,40300,40300,0
|
|
20231025,165300,973299150,40300,40300,40300,40300,0
|
|
20231025,165200,973299150,40300,40300,40300,40300,0
|
|
20231025,165100,973299150,40300,40300,40300,40300,0
|
|
20231025,165000,973299150,40300,40300,40300,40300,0
|
|
20231025,164900,973299150,40300,40300,40300,40300,0
|
|
20231025,164800,973299150,40300,40300,40300,40300,0
|
|
20231025,164700,973299150,40300,40300,40300,40300,0
|
|
20231025,164600,973299150,40300,40300,40300,40300,0
|
|
20231025,164500,973299150,40300,40300,40300,40300,0
|
|
20231025,164400,973299150,40300,40300,40300,40300,0
|
|
20231025,164300,973299150,40300,40300,40300,40300,0
|
|
20231025,164200,973299150,40300,40300,40300,40300,1228
|
|
20231025,164100,973299150,40300,40300,40300,40300,0
|
|
20231025,164000,973299150,40300,40300,40300,40300,0
|
|
20231025,163900,973299150,40300,40300,40300,40300,0
|
|
20231025,163800,973299150,40300,40300,40300,40300,0
|
|
20231025,163700,973299150,40300,40300,40300,40300,0
|
|
20231025,163600,973299150,40300,40300,40300,40300,0
|
|
20231025,163500,973299150,40300,40300,40300,40300,0
|
|
20231025,163400,973299150,40300,40300,40300,40300,0
|
|
20231025,163300,973299150,40300,40300,40300,40300,0
|
|
20231025,163200,973299150,40300,40300,40300,40300,0
|
|
20231025,163100,973299150,40300,40300,40300,40300,0
|
|
20231025,163000,973299150,40300,40300,40300,40300,0
|
|
20231025,162900,973299150,40300,40300,40300,40300,0
|
|
20231025,162800,973299150,40300,40300,40300,40300,0
|
|
20231025,162700,973299150,40300,40300,40300,40300,0
|
|
20231025,162600,973299150,40300,40300,40300,40300,0
|
|
20231025,162500,973299150,40300,40300,40300,40300,0
|
|
20231025,162400,973299150,40300,40300,40300,40300,0
|
|
20231025,162300,973299150,40300,40300,40300,40300,0
|
|
20231025,162200,973299150,40300,40300,40300,40300,0
|
|
20231025,162100,973299150,40300,40300,40300,40300,0
|
|
20231025,162000,973299150,40300,40300,40300,40300,0
|
|
20231025,161900,973299150,40300,40300,40300,40300,0
|
|
20231025,161800,973299150,40300,40300,40300,40300,0
|
|
20231025,161700,973299150,40300,40300,40300,40300,0
|
|
20231025,161600,973299150,40300,40300,40300,40300,0
|
|
20231025,161500,973299150,40300,40300,40300,40300,0
|
|
20231025,161400,973299150,40300,40300,40300,40300,0
|
|
20231025,161300,973299150,40300,40300,40300,40300,0
|
|
20231025,161200,973299150,40300,40300,40300,40300,1228
|
|
20231025,161100,973299150,40300,40300,40300,40300,0
|
|
20231025,161000,973299150,40300,40300,40300,40300,0
|
|
20231025,160900,973299150,40300,40300,40300,40300,0
|
|
20231025,160800,973299150,40300,40300,40300,40300,0
|
|
20231025,160700,973299150,40300,40300,40300,40300,0
|
|
20231025,160600,973299150,40300,40300,40300,40300,0
|
|
20231025,160500,973299150,40300,40300,40300,40300,0
|
|
20231025,160400,973299150,40300,40300,40300,40300,0
|
|
20231025,160300,973299150,40300,40300,40300,40300,0
|
|
20231025,160200,973299150,40300,40300,40300,40300,0
|
|
20231025,160100,973299150,40300,40300,40300,40300,0
|
|
20231025,160000,973299150,40300,40300,40300,40300,0
|
|
20231025,155900,973299150,40300,40300,40300,40300,0
|
|
20231025,155800,973299150,40300,40300,40300,40300,0
|
|
20231025,155700,973299150,40300,40300,40300,40300,0
|
|
20231025,155600,973299150,40300,40300,40300,40300,0
|
|
20231025,155500,973299150,40300,40300,40300,40300,0
|
|
20231025,155400,973299150,40300,40300,40300,40300,0
|
|
20231025,155300,973299150,40300,40300,40300,40300,0
|
|
20231025,155200,973299150,40300,40300,40300,40300,0
|
|
20231025,155100,973299150,40300,40300,40300,40300,0
|
|
20231025,155000,973299150,40300,40300,40300,40300,0
|
|
20231025,154900,973299150,40300,40300,40300,40300,0
|
|
20231025,154800,973299150,40300,40300,40300,40300,0
|
|
20231025,154700,973299150,40300,40300,40300,40300,0
|
|
20231025,154600,973299150,40300,40300,40300,40300,0
|
|
20231025,154500,973299150,40300,40300,40300,40300,0
|
|
20231025,154400,973299150,40300,40300,40300,40300,0
|
|
20231025,154300,973299150,40300,40300,40300,40300,0
|
|
20231025,154200,973299150,40300,40300,40300,40300,1228
|
|
20231025,154100,973299150,40300,40300,40300,40300,0
|
|
20231025,154000,973299150,40300,40300,40300,40300,0
|
|
20231025,153900,973299150,40300,40300,40300,40300,0
|
|
20231025,153800,973299150,40300,40300,40300,40300,0
|
|
20231025,153700,973299150,40300,40300,40300,40300,0
|
|
20231025,153600,973299150,40300,40300,40300,40300,0
|
|
20231025,153500,973299150,40300,40300,40300,40300,0
|
|
20231025,153400,973299150,40300,40300,40300,40300,0
|
|
20231025,153300,973299150,40300,40300,40300,40300,0
|
|
20231025,153200,973299150,40300,40300,40300,40300,0
|
|
20231025,153100,973299150,40300,40300,40300,40300,0
|
|
20231025,153000,973299150,40300,40300,40300,40300,1228
|
|
20231025,152900,923810750,40450,40450,40450,40450,0
|
|
20231025,152800,923810750,40450,40450,40450,40450,0
|
|
20231025,152700,923810750,40450,40450,40450,40450,0
|
|
20231025,152600,923810750,40450,40450,40450,40450,0
|
|
20231025,152500,923810750,40450,40450,40450,40450,0
|
|
20231025,152400,923810750,40450,40450,40450,40450,0
|
|
20231025,152300,923810750,40450,40450,40450,40450,0
|
|
20231025,152200,923810750,40450,40450,40450,40450,0
|
|
20231025,152100,923810750,40450,40450,40450,40450,0
|
|
20231025,152000,923810750,40450,40450,40450,40450,0
|
|
20231025,151900,923810750,40450,40350,40500,40300,212
|
|
20231025,151800,915248450,40350,40350,40350,40300,73
|
|
20231025,151700,912305100,40400,40350,40400,40250,164
|
|
20231025,151600,905688550,40350,40400,40400,40350,48
|
|
20231025,151500,903749700,40350,40350,40350,40350,69
|
|
20231025,151400,900965550,40400,40350,40400,40350,22
|
|
20231025,151300,900077650,40350,40300,40400,40300,17
|
|
20231025,151200,899392200,40350,40300,40350,40300,36
|
|
20231025,151100,897939850,40350,40350,40350,40300,59
|
|
20231025,151000,895561250,40350,40350,40350,40250,13
|
|
20231025,150900,895037000,40250,40400,40400,40250,14
|
|
20231025,150800,894472700,40350,40400,40450,40350,258
|
|
20231025,150700,884052500,40400,40400,40450,40400,21
|
|
20231025,150600,883203400,40400,40350,40400,40350,23
|
|
20231025,150500,882274850,40350,40300,40350,40250,50
|
|
20231025,150400,880261900,40300,40300,40350,40250,16
|
|
20231025,150300,879617300,40350,40350,40450,40250,846
|
|
20231025,150200,845563050,40350,40350,40350,40350,80
|
|
20231025,150100,842335050,40400,40350,40400,40350,25
|
|
20231025,150000,841325600,40350,40400,40400,40350,9
|
|
20231025,145900,840962350,40400,40350,40400,40350,75
|
|
20231025,145800,837935600,40350,40350,40400,40350,16
|
|
20231025,145700,837289500,40350,40350,40400,40350,12
|
|
20231025,145600,836805250,40400,40450,40450,40350,109
|
|
20231025,145500,832400400,40450,40500,40500,40350,53
|
|
20231025,145400,830257300,40450,40350,40450,40350,82
|
|
20231025,145300,826944100,40350,40250,40450,40250,85
|
|
20231025,145200,823513300,40300,40300,40350,40300,74
|
|
20231025,145100,820528150,40300,40300,40300,40300,9
|
|
20231025,145000,820165450,40300,40350,40350,40250,15
|
|
20231025,144900,819561300,40350,40300,40350,40300,55
|
|
20231025,144800,817344350,40250,40350,40400,40250,167
|
|
20231025,144700,810610350,40350,40350,40350,40300,32
|
|
20231025,144600,809319350,40300,40350,40350,40300,75
|
|
20231025,144500,806295400,40300,40350,40350,40300,36
|
|
20231025,144400,804843050,40300,40300,40350,40300,91
|
|
20231025,144300,801171950,40300,40350,40350,40300,72
|
|
20231025,144200,798268900,40400,40350,40400,40350,20
|
|
20231025,144100,797461250,40350,40350,40350,40350,8
|
|
20231025,144000,797138450,40500,40500,40500,40350,46
|
|
20231025,143900,795280450,40350,40400,40400,40350,65
|
|
20231025,143800,792654850,40400,40500,40500,40400,37
|
|
20231025,143700,791159950,40450,40450,40450,40450,15
|
|
20231025,143600,790553200,40450,40450,40450,40450,3
|
|
20231025,143500,790431850,40500,40400,40500,40400,110
|
|
20231025,143400,785985500,40350,40350,40450,40350,103
|
|
20231025,143300,781828200,40450,40450,40450,40450,1
|
|
20231025,143200,781787750,40350,40450,40450,40350,18
|
|
20231025,143100,781060450,40500,40350,40500,40350,29
|
|
20231025,143000,779890150,40400,40350,40500,40350,108
|
|
20231025,142900,775528100,40400,40400,40400,40400,214
|
|
20231025,142800,766882500,40400,40500,40500,40400,18
|
|
20231025,142700,766154300,40500,40500,40500,40400,19
|
|
20231025,142600,765385600,40500,40500,40500,40500,0
|
|
20231025,142500,765385600,40500,40400,40500,40400,18
|
|
20231025,142400,764657400,40400,40400,40400,40400,39
|
|
20231025,142300,763081800,40500,40500,40500,40400,19
|
|
20231025,142200,762313100,40400,40400,40400,40400,3
|
|
20231025,142100,762191900,40500,40450,40500,40400,207
|
|
20231025,142000,753821800,40500,40450,40500,40450,19
|
|
20231025,141900,753052700,40450,40450,40450,40450,9
|
|
20231025,141800,752688650,40500,40450,40500,40450,18
|
|
20231025,141700,751960050,40500,40500,40500,40500,0
|
|
20231025,141600,751960050,40500,40550,40550,40450,22
|
|
20231025,141500,751069400,40550,40550,40550,40550,9
|
|
20231025,141400,750704450,40450,40450,40450,40450,8
|
|
20231025,141300,750380850,40550,40500,40550,40500,52
|
|
20231025,141200,748274800,40450,40450,40450,40450,8
|
|
20231025,141100,747951200,40450,40500,40500,40450,19
|
|
20231025,141000,747182100,40450,40450,40450,40450,0
|
|
20231025,140900,747182100,40450,40450,40550,40450,205
|
|
20231025,140800,738888950,40550,40500,40550,40500,252
|
|
20231025,140700,728682550,40450,40500,40500,40450,66
|
|
20231025,140600,726010750,40550,40500,40550,40500,44
|
|
20231025,140500,724228200,40500,40500,40500,40500,8
|
|
20231025,140400,723904200,40550,40500,40550,40500,38
|
|
20231025,140300,722363700,40550,40550,40550,40550,1
|
|
20231025,140200,722323150,40550,40450,40550,40450,21
|
|
20231025,140100,721472550,40550,40550,40550,40550,11
|
|
20231025,140000,721026500,40450,40450,40450,40450,8
|
|
20231025,135900,720702900,40550,40550,40550,40550,11
|
|
20231025,135800,720256850,40550,40450,40550,40450,8
|
|
20231025,135700,719933150,40500,40500,40500,40500,77
|
|
20231025,135600,716814650,40450,40500,40500,40450,18
|
|
20231025,135500,716086050,40500,40450,40500,40450,9
|
|
20231025,135400,715721950,40500,40500,40500,40500,12
|
|
20231025,135300,715235950,40450,40450,40450,40450,58
|
|
20231025,135200,712889850,40450,40500,40500,40450,10
|
|
20231025,135100,712484900,40450,40500,40500,40450,10
|
|
20231025,135000,712080300,40500,40450,40500,40450,30
|
|
20231025,134900,710866300,40450,40500,40500,40450,68
|
|
20231025,134800,708115150,40450,40450,40450,40450,7
|
|
20231025,134700,707832000,40500,40500,40500,40500,12
|
|
20231025,134600,707346000,40500,40450,40500,40450,14
|
|
20231025,134500,706779400,40500,40500,40500,40500,10
|
|
20231025,134400,706374400,40450,40500,40500,40450,9
|
|
20231025,134300,706010300,40500,40450,40500,40450,10
|
|
20231025,134200,705605350,40450,40500,40500,40450,18
|
|
20231025,134100,704876750,40500,40500,40500,40500,1
|
|
20231025,134000,704836250,40450,40500,40500,40450,17
|
|
20231025,133900,704148150,40500,40500,40500,40500,21
|
|
20231025,133800,703297650,40550,40500,40550,40500,60
|
|
20231025,133700,700867150,40500,40550,40550,40500,154
|
|
20231025,133600,694629650,40550,40500,40550,40500,15
|
|
20231025,133500,694022100,40500,40550,40550,40500,156
|
|
20231025,133400,687703650,40550,40550,40550,40550,1
|
|
20231025,133300,687663100,40500,40550,40550,40500,20
|
|
20231025,133200,686852500,40550,40500,40550,40500,10
|
|
20231025,133100,686447400,40550,40500,40550,40500,46
|
|
20231025,133000,684582400,40550,40550,40550,40500,27
|
|
20231025,132900,683487950,40500,40550,40550,40500,51
|
|
20231025,132800,681422400,40550,40550,40550,40500,27
|
|
20231025,132700,680327950,40550,40550,40550,40550,1
|
|
20231025,132600,680287400,40500,40550,40550,40500,17
|
|
20231025,132500,679598450,40550,40550,40550,40550,14
|
|
20231025,132400,679030750,40550,40500,40550,40500,71
|
|
20231025,132300,676154650,40500,40500,40550,40500,47
|
|
20231025,132200,674250650,40550,40550,40550,40550,1
|
|
20231025,132100,674210100,40550,40500,40550,40500,19
|
|
20231025,132000,673440050,40550,40550,40550,40550,21
|
|
20231025,131900,672588500,40550,40500,40550,40500,218
|
|
20231025,131800,663759000,40550,40550,40550,40550,9
|
|
20231025,131700,663394050,40500,40550,40550,40500,9
|
|
20231025,131600,663029500,40550,40500,40550,40500,23
|
|
20231025,131500,662097350,40550,40550,40550,40550,10
|
|
20231025,131400,661691850,40550,40500,40550,40500,41
|
|
20231025,131300,660030700,40550,40550,40550,40550,4
|
|
20231025,131200,659868500,40550,40550,40550,40500,36
|
|
20231025,131100,658409050,40550,40550,40550,40500,75
|
|
20231025,131000,655370650,40500,40550,40550,40500,9
|
|
20231025,130900,655006100,40550,40500,40550,40500,12
|
|
20231025,130800,654519550,40500,40500,40550,40500,36
|
|
20231025,130700,653061150,40550,40500,40550,40500,19
|
|
20231025,130600,652291100,40550,40550,40550,40550,0
|
|
20231025,130500,652291100,40550,40550,40550,40500,28
|
|
20231025,130400,651156600,40550,40550,40550,40550,11
|
|
20231025,130300,650710550,40500,40500,40500,40500,8
|
|
20231025,130200,650386550,40550,40500,40550,40500,52
|
|
20231025,130100,648279300,40500,40500,40500,40500,13
|
|
20231025,130000,647752800,40550,40550,40550,40500,20
|
|
20231025,125900,646942150,40500,40550,40550,40500,61
|
|
20231025,125800,644471200,40500,40500,40500,40500,8
|
|
20231025,125700,644147200,40550,40500,40550,40500,70
|
|
20231025,125600,641309200,40500,40500,40500,40500,200
|
|
20231025,125500,633209200,40500,40500,40500,40400,69
|
|
20231025,125400,630419450,40450,40450,40450,40450,8
|
|
20231025,125300,630095850,40500,40500,40500,40500,10
|
|
20231025,125200,629690850,40500,40500,40500,40450,18
|
|
20231025,125100,628962250,40450,40450,40450,40450,0
|
|
20231025,125000,628962250,40450,40450,40550,40450,168
|
|
20231025,124900,622165550,40500,40450,40500,40450,342
|
|
20231025,124800,608317950,40500,40500,40500,40500,10
|
|
20231025,124700,607912950,40450,40500,40500,40450,43
|
|
20231025,124600,606171800,40500,40500,40500,40500,11
|
|
20231025,124500,605726300,40450,40450,40450,40400,143
|
|
20231025,124400,599942350,40400,40400,40400,40400,8
|
|
20231025,124300,599619150,40450,40400,40450,40400,327
|
|
20231025,124200,586407600,40350,40350,40350,40350,8
|
|
20231025,124100,586084800,40400,40350,40400,40350,41
|
|
20231025,124000,584429400,40400,40450,40450,40400,111
|
|
20231025,123900,579944050,40400,40400,40400,40400,60
|
|
20231025,123800,577520050,40400,40450,40450,40400,18
|
|
20231025,123700,576792350,40400,40400,40400,40400,22
|
|
20231025,123600,575903550,40400,40450,40450,40400,19
|
|
20231025,123500,575135350,40450,40400,40450,40400,9
|
|
20231025,123400,574771700,40450,40450,40450,40450,9
|
|
20231025,123300,574407650,40400,40450,40450,40400,30
|
|
20231025,123200,573195100,40400,40400,40400,40400,0
|
|
20231025,123100,573195100,40400,40400,40400,40400,14
|
|
20231025,123000,572629500,40400,40400,40400,40400,0
|
|
20231025,122900,572629500,40400,40350,40450,40350,696
|
|
20231025,122800,544544750,40250,40350,40350,40250,132
|
|
20231025,122700,539225350,40300,40300,40300,40300,101
|
|
20231025,122600,535155050,40350,40400,40400,40350,12
|
|
20231025,122500,534670800,40300,40300,40300,40300,9
|
|
20231025,122400,534308100,40400,40350,40400,40350,16
|
|
20231025,122300,533662050,40400,40400,40400,40400,1
|
|
20231025,122200,533621650,40350,40400,40450,40300,116
|
|
20231025,122100,528945500,40400,40400,40450,40400,46
|
|
20231025,122000,527087050,40400,40400,40400,40400,14
|
|
20231025,121900,526521450,40400,40400,40400,40400,68
|
|
20231025,121800,523774250,40400,40450,40500,40400,74
|
|
20231025,121700,520782300,40500,40450,40500,40450,18
|
|
20231025,121600,520053700,40500,40450,40500,40450,15
|
|
20231025,121500,519446900,40500,40450,40500,40450,18
|
|
20231025,121400,518718300,40450,40400,40450,40350,67
|
|
20231025,121300,516013750,40400,40400,40400,40400,1
|
|
20231025,121200,515973350,40450,40350,40450,40350,102
|
|
20231025,121100,511853150,40350,40350,40350,40350,64
|
|
20231025,121000,509270750,40400,40350,40400,40350,66
|
|
20231025,120900,506605150,40350,40450,40450,40350,27
|
|
20231025,120800,505514600,40350,40350,40350,40350,0
|
|
20231025,120700,505514600,40350,40450,40450,40350,23
|
|
20231025,120600,504585550,40500,40500,40500,40500,3
|
|
20231025,120500,504464050,40400,40450,40450,40400,109
|
|
20231025,120400,500059950,40400,40500,40500,40400,51
|
|
20231025,120300,497999450,40450,40500,40500,40450,78
|
|
20231025,120200,494842950,40500,40500,40500,40500,20
|
|
20231025,120100,494032950,40500,40450,40500,40450,51
|
|
20231025,120000,491967800,40500,40500,40500,40500,52
|
|
20231025,115900,489861800,40500,40550,40550,40500,78
|
|
20231025,115800,486702750,40550,40550,40550,40550,10
|
|
20231025,115700,486297250,40500,40500,40500,40500,22
|
|
20231025,115600,485406250,40550,40500,40550,40500,29
|
|
20231025,115500,484231250,40500,40500,40550,40500,91
|
|
20231025,115400,480545250,40550,40500,40550,40500,9
|
|
20231025,115300,480180700,40550,40500,40550,40500,72
|
|
20231025,115200,477264250,40550,40500,40550,40500,9
|
|
20231025,115100,476899700,40550,40550,40550,40550,12
|
|
20231025,115000,476413100,40500,40550,40550,40500,56
|
|
20231025,114900,474142700,40550,40500,40550,40500,12
|
|
20231025,114800,473656650,40500,40500,40550,40500,68
|
|
20231025,114700,470902150,40500,40550,40550,40500,9
|
|
20231025,114600,470537600,40500,40500,40500,40500,963
|
|
20231025,114500,431536100,40500,40450,40500,40450,10
|
|
20231025,114400,431131500,40500,40400,40500,40400,158
|
|
20231025,114300,424740300,40450,40450,40450,40450,9
|
|
20231025,114200,424376250,40450,40400,40450,40400,11
|
|
20231025,114100,423931750,40300,40400,40400,40300,40
|
|
20231025,114000,422318750,40450,40450,40450,40450,0
|
|
20231025,113900,422318750,40450,40450,40450,40450,10
|
|
20231025,113800,421914250,40450,40400,40450,40300,46
|
|
20231025,113700,420059100,40400,40400,40400,40400,9
|
|
20231025,113600,419695500,40350,40400,40400,40350,65
|
|
20231025,113500,417071700,40400,40400,40400,40400,3
|
|
20231025,113400,416950500,40400,40400,40400,40350,19
|
|
20231025,113300,416183300,40400,40350,40400,40350,26
|
|
20231025,113200,415134150,40350,40400,40400,40350,18
|
|
20231025,113100,414407350,40350,40400,40400,40350,67
|
|
20231025,113000,411702300,40400,40400,40400,40400,1
|
|
20231025,112900,411661900,40400,40450,40450,40400,10
|
|
20231025,112800,411257450,40400,40400,40400,40400,0
|
|
20231025,112700,411257450,40400,40450,40450,40400,19
|
|
20231025,112600,410489300,40350,40350,40350,40350,18
|
|
20231025,112500,409763000,40400,40450,40450,40400,10
|
|
20231025,112400,409358950,40400,40400,40400,40400,23
|
|
20231025,112300,408429750,40450,40450,40450,40450,18
|
|
20231025,112200,407701650,40450,40400,40450,40400,18
|
|
20231025,112100,406973950,40450,40450,40450,40450,31
|
|
20231025,112000,405720000,40450,40500,40500,40450,52
|
|
20231025,111900,403616550,40350,40350,40350,40350,0
|
|
20231025,111800,403616550,40350,40450,40450,40350,10
|
|
20231025,111700,403212150,40500,40450,40500,40450,39
|
|
20231025,111600,401633950,40350,40350,40350,40350,12
|
|
20231025,111500,401149750,40350,40450,40450,40350,50
|
|
20231025,111400,399131150,40500,40500,40500,40500,0
|
|
20231025,111300,399131150,40500,40400,40500,40400,13
|
|
20231025,111200,398604950,40550,40500,40550,40500,24
|
|
20231025,111100,397632850,40550,40550,40550,40550,1
|
|
20231025,111000,397592300,40550,40450,40550,40450,365
|
|
20231025,110900,382802700,40450,40450,40450,40450,15
|
|
20231025,110800,382195950,40300,40450,40450,40300,28
|
|
20231025,110700,381066200,40500,40400,40500,40300,72
|
|
20231025,110600,378160000,40400,40300,40450,40300,70
|
|
20231025,110500,375333650,40350,40350,40350,40350,11
|
|
20231025,110400,374889800,40350,40350,40350,40350,26
|
|
20231025,110300,373840700,40400,40400,40400,40400,25
|
|
20231025,110200,372830700,40350,40350,40350,40350,0
|
|
20231025,110100,372830700,40350,40400,40400,40350,35
|
|
20231025,110000,371417550,40400,40450,40450,40400,103
|
|
20231025,105900,367254300,40500,40450,40500,40450,55
|
|
20231025,105800,365029050,40450,40450,40450,40450,38
|
|
20231025,105700,363491950,40450,40450,40450,40450,29
|
|
20231025,105600,362318900,40450,40450,40450,40450,48
|
|
20231025,105500,360377300,40450,40400,40450,40400,42
|
|
20231025,105400,358680400,40500,40500,40500,40500,10
|
|
20231025,105300,358275400,40550,40550,40550,40550,11
|
|
20231025,105200,357829350,40400,40400,40400,40400,46
|
|
20231025,105100,355970950,40550,40600,40600,40400,184
|
|
20231025,105000,348512900,40550,40550,40600,40550,62
|
|
20231025,104900,345998750,40550,40300,40550,40300,524
|
|
20231025,104800,324813350,40300,40150,40300,40150,466
|
|
20231025,104700,306063850,40200,40200,40200,40200,93
|
|
20231025,104600,302325250,40200,40200,40200,40150,57
|
|
20231025,104500,300034750,40200,40200,40200,40200,8
|
|
20231025,104400,299713150,40150,40200,40200,40150,164
|
|
20231025,104300,293120750,40200,40150,40200,40150,35
|
|
20231025,104200,291715450,40200,40200,40200,40200,212
|
|
20231025,104100,283193050,40150,40200,40200,40150,24
|
|
20231025,104000,282229400,40200,40200,40200,40200,197
|
|
20231025,103900,274310000,40150,40150,40200,40150,185
|
|
20231025,103800,266878950,40200,40200,40200,40200,1
|
|
20231025,103700,266838750,40150,40150,40150,40150,24
|
|
20231025,103600,265875150,40100,40100,40150,40100,72
|
|
20231025,103500,262987900,40150,40150,40150,40150,22
|
|
20231025,103400,262104600,40200,40200,40200,40200,10
|
|
20231025,103300,261702600,40200,40200,40200,40200,1
|
|
20231025,103200,261662400,40150,40150,40150,40150,12
|
|
20231025,103100,261180600,40150,40150,40150,40150,1
|
|
20231025,103000,261140450,40150,40200,40200,40150,12
|
|
20231025,102900,260658200,40150,40200,40200,40150,134
|
|
20231025,102800,255277950,40200,40200,40200,40150,21
|
|
20231025,102700,254434150,40200,40150,40200,40150,29
|
|
20231025,102600,253268700,40200,40200,40200,40200,1
|
|
20231025,102500,253228500,40200,40200,40250,40200,54
|
|
20231025,102400,251056800,40150,40200,40250,40150,461
|
|
20231025,102300,232516550,40200,40150,40200,40150,28
|
|
20231025,102200,231391450,40200,40200,40200,40200,17
|
|
20231025,102100,230708050,40200,40200,40200,40150,19
|
|
20231025,102000,229944650,40200,40150,40200,40150,20
|
|
20231025,101900,229141050,40200,40250,40250,40200,13
|
|
20231025,101800,228618400,40200,40150,40200,40150,68
|
|
20231025,101700,225885200,40200,40200,40200,40200,0
|
|
20231025,101600,225885200,40200,40150,40200,40150,102
|
|
20231025,101500,221786450,40200,40200,40200,40200,10
|
|
20231025,101400,221384450,40150,40200,40200,40150,9
|
|
20231025,101300,221023050,40150,40200,40200,40150,39
|
|
20231025,101200,219456700,40150,40150,40150,40150,8
|
|
20231025,101100,219135500,40200,40200,40200,40150,20
|
|
20231025,101000,218331900,40200,40200,40250,40200,148
|
|
20231025,100900,212381900,40200,40150,40200,40150,274
|
|
20231025,100800,201368500,40150,40100,40200,40100,474
|
|
20231025,100700,182347800,40050,40000,40050,40000,360
|
|
20231025,100600,167942350,40000,39950,40000,39950,8
|
|
20231025,100500,167622400,39950,39900,39950,39900,48
|
|
20231025,100400,165706650,39900,39950,39950,39900,17
|
|
20231025,100300,165028300,39800,39950,39950,39800,79
|
|
20231025,100200,161878550,39950,39950,39950,39950,9
|
|
20231025,100100,161519000,40000,39850,40000,39850,46
|
|
20231025,100000,159681450,39850,39950,39950,39850,38
|
|
20231025,095900,158166650,39950,39950,39950,39950,10
|
|
20231025,095800,157767150,39950,39900,39950,39900,80
|
|
20231025,095700,154573850,39900,39900,39900,39900,25
|
|
20231025,095600,153576350,39850,39900,39900,39850,17
|
|
20231025,095500,152898450,39850,39900,39950,39850,61
|
|
20231025,095400,150464400,39950,39950,39950,39950,10
|
|
20231025,095300,150064900,39900,39900,39900,39900,8
|
|
20231025,095200,149745700,39900,39900,39900,39900,23
|
|
20231025,095100,148828000,39850,39900,39900,39850,60
|
|
20231025,095000,146435150,39900,39850,39900,39850,48
|
|
20231025,094900,144521750,39850,39900,39900,39850,15
|
|
20231025,094800,143923550,39900,39900,39900,39900,2
|
|
20231025,094700,143843750,39850,39850,39900,39800,114
|
|
20231025,094600,139301250,39850,39800,39850,39800,11
|
|
20231025,094500,138863300,39850,39850,39850,39850,9
|
|
20231025,094400,138504650,39850,39850,39850,39800,94
|
|
20231025,094300,134761000,39850,39800,39850,39800,40
|
|
20231025,094200,133168500,39800,39850,39850,39800,19
|
|
20231025,094100,132411750,39850,39850,39850,39850,0
|
|
20231025,094000,132411750,39850,39900,39900,39800,82
|
|
20231025,093900,129144600,39850,39850,39850,39850,8
|
|
20231025,093800,128825800,39900,39850,39900,39850,43
|
|
20231025,093700,127112200,39850,39850,39900,39850,48
|
|
20231025,093600,125198900,39900,39900,39900,39900,29
|
|
20231025,093500,124041800,39850,39950,39950,39850,25
|
|
20231025,093400,123044450,39800,39800,39800,39800,0
|
|
20231025,093300,123044450,39800,39850,39950,39800,370
|
|
20231025,093200,108309100,39850,39850,39850,39850,7
|
|
20231025,093100,108030150,39800,39900,39900,39800,40
|
|
20231025,093000,106435550,39900,39900,39900,39850,109
|
|
20231025,092900,102091000,39850,39850,39850,39850,0
|
|
20231025,092800,102091000,39850,39900,40000,39800,287
|
|
20231025,092700,90652450,40000,40000,40000,40000,23
|
|
20231025,092600,89732450,40000,39800,40000,39800,522
|
|
20231025,092500,68903600,39850,39800,39900,39750,57
|
|
20231025,092400,66633050,39900,39900,39900,39750,27
|
|
20231025,092300,65557050,39900,39850,39900,39850,18
|
|
20231025,092200,64839250,39900,39800,39900,39700,39
|
|
20231025,092100,63288300,39900,39800,39900,39800,18
|
|
20231025,092000,62571000,39900,39900,39900,39900,1
|
|
20231025,091900,62531100,39950,39850,39950,39850,126
|
|
20231025,091800,57509100,39950,39950,39950,39950,11
|
|
20231025,091700,57069650,39950,39950,39950,39950,48
|
|
20231025,091600,55152050,39950,40100,40100,39950,22
|
|
20231025,091500,54271800,40100,40000,40100,40000,41
|
|
20231025,091400,52631700,40000,40000,40000,40000,10
|
|
20231025,091300,52231700,40050,40100,40100,40050,52
|
|
20231025,091200,50148600,40100,40100,40100,40100,7
|
|
20231025,091100,49867900,40050,40050,40050,40050,54
|
|
20231025,091000,47705200,40050,40050,40100,40050,66
|
|
20231025,090900,45061150,40100,39950,40150,39950,616
|
|
20231025,090800,20414550,39900,39900,39900,39900,30
|
|
20231025,090700,19217550,39850,39850,39850,39850,27
|
|
20231025,090600,18141600,39850,39850,39850,39850,192
|
|
20231025,090500,10490400,39850,39850,39850,39850,1
|
|
20231025,090400,10450550,39850,39850,39850,39850,0
|
|
20231025,090300,10450550,39850,39850,39850,39850,4
|
|
20231025,090200,10291150,39750,39750,39850,39700,147
|
|
20231025,090100,4448500,39800,39800,39800,39800,14
|
|
20231025,090000,3891300,39750,39700,39750,39700,98
|