675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,201100,1497105900,40750,40750,40750,40750,0
|
|
20231026,201000,1497105900,40750,40750,40750,40750,0
|
|
20231026,200900,1497105900,40750,40750,40750,40750,0
|
|
20231026,200800,1497105900,40750,40750,40750,40750,0
|
|
20231026,200700,1497105900,40750,40750,40750,40750,0
|
|
20231026,200600,1497105900,40750,40750,40750,40750,0
|
|
20231026,200500,1497105900,40750,40750,40750,40750,0
|
|
20231026,200400,1497105900,40750,40750,40750,40750,0
|
|
20231026,200300,1497105900,40750,40750,40750,40750,0
|
|
20231026,200200,1497105900,40750,40750,40750,40750,0
|
|
20231026,200100,1497105900,40750,40750,40750,40750,0
|
|
20231026,200000,1497105900,40750,40750,40750,40750,0
|
|
20231026,195900,1497105900,40750,40750,40750,40750,0
|
|
20231026,195800,1497105900,40750,40750,40750,40750,0
|
|
20231026,195700,1497105900,40750,40750,40750,40750,0
|
|
20231026,195600,1497105900,40750,40750,40750,40750,0
|
|
20231026,195500,1497105900,40750,40750,40750,40750,0
|
|
20231026,195400,1497105900,40750,40750,40750,40750,0
|
|
20231026,195300,1497105900,40750,40750,40750,40750,0
|
|
20231026,195200,1497105900,40750,40750,40750,40750,0
|
|
20231026,195100,1497105900,40750,40750,40750,40750,0
|
|
20231026,195000,1497105900,40750,40750,40750,40750,0
|
|
20231026,194900,1497105900,40750,40750,40750,40750,0
|
|
20231026,194800,1497105900,40750,40750,40750,40750,0
|
|
20231026,194700,1497105900,40750,40750,40750,40750,0
|
|
20231026,194600,1497105900,40750,40750,40750,40750,0
|
|
20231026,194500,1497105900,40750,40750,40750,40750,0
|
|
20231026,194400,1497105900,40750,40750,40750,40750,0
|
|
20231026,194300,1497105900,40750,40750,40750,40750,0
|
|
20231026,194200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,194100,1497105900,40750,40750,40750,40750,0
|
|
20231026,194000,1497105900,40750,40750,40750,40750,0
|
|
20231026,193900,1497105900,40750,40750,40750,40750,0
|
|
20231026,193800,1497105900,40750,40750,40750,40750,0
|
|
20231026,193700,1497105900,40750,40750,40750,40750,0
|
|
20231026,193600,1497105900,40750,40750,40750,40750,0
|
|
20231026,193500,1497105900,40750,40750,40750,40750,0
|
|
20231026,193400,1497105900,40750,40750,40750,40750,0
|
|
20231026,193300,1497105900,40750,40750,40750,40750,0
|
|
20231026,193200,1497105900,40750,40750,40750,40750,0
|
|
20231026,193100,1497105900,40750,40750,40750,40750,0
|
|
20231026,193000,1497105900,40750,40750,40750,40750,0
|
|
20231026,192900,1497105900,40750,40750,40750,40750,0
|
|
20231026,192800,1497105900,40750,40750,40750,40750,0
|
|
20231026,192700,1497105900,40750,40750,40750,40750,0
|
|
20231026,192600,1497105900,40750,40750,40750,40750,0
|
|
20231026,192500,1497105900,40750,40750,40750,40750,0
|
|
20231026,192400,1497105900,40750,40750,40750,40750,0
|
|
20231026,192300,1497105900,40750,40750,40750,40750,0
|
|
20231026,192200,1497105900,40750,40750,40750,40750,0
|
|
20231026,192100,1497105900,40750,40750,40750,40750,0
|
|
20231026,192000,1497105900,40750,40750,40750,40750,0
|
|
20231026,191900,1497105900,40750,40750,40750,40750,0
|
|
20231026,191800,1497105900,40750,40750,40750,40750,0
|
|
20231026,191700,1497105900,40750,40750,40750,40750,0
|
|
20231026,191600,1497105900,40750,40750,40750,40750,0
|
|
20231026,191500,1497105900,40750,40750,40750,40750,0
|
|
20231026,191400,1497105900,40750,40750,40750,40750,0
|
|
20231026,191300,1497105900,40750,40750,40750,40750,0
|
|
20231026,191200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,191100,1497105900,40750,40750,40750,40750,0
|
|
20231026,191000,1497105900,40750,40750,40750,40750,0
|
|
20231026,190900,1497105900,40750,40750,40750,40750,0
|
|
20231026,190800,1497105900,40750,40750,40750,40750,0
|
|
20231026,190700,1497105900,40750,40750,40750,40750,0
|
|
20231026,190600,1497105900,40750,40750,40750,40750,0
|
|
20231026,190500,1497105900,40750,40750,40750,40750,0
|
|
20231026,190400,1497105900,40750,40750,40750,40750,0
|
|
20231026,190300,1497105900,40750,40750,40750,40750,0
|
|
20231026,190200,1497105900,40750,40750,40750,40750,0
|
|
20231026,190100,1497105900,40750,40750,40750,40750,0
|
|
20231026,190000,1497105900,40750,40750,40750,40750,0
|
|
20231026,185900,1497105900,40750,40750,40750,40750,0
|
|
20231026,185800,1497105900,40750,40750,40750,40750,0
|
|
20231026,185700,1497105900,40750,40750,40750,40750,0
|
|
20231026,185600,1497105900,40750,40750,40750,40750,0
|
|
20231026,185500,1497105900,40750,40750,40750,40750,0
|
|
20231026,185400,1497105900,40750,40750,40750,40750,0
|
|
20231026,185300,1497105900,40750,40750,40750,40750,0
|
|
20231026,185200,1497105900,40750,40750,40750,40750,0
|
|
20231026,185100,1497105900,40750,40750,40750,40750,0
|
|
20231026,185000,1497105900,40750,40750,40750,40750,0
|
|
20231026,184900,1497105900,40750,40750,40750,40750,0
|
|
20231026,184800,1497105900,40750,40750,40750,40750,0
|
|
20231026,184700,1497105900,40750,40750,40750,40750,0
|
|
20231026,184600,1497105900,40750,40750,40750,40750,0
|
|
20231026,184500,1497105900,40750,40750,40750,40750,0
|
|
20231026,184400,1497105900,40750,40750,40750,40750,0
|
|
20231026,184300,1497105900,40750,40750,40750,40750,0
|
|
20231026,184200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,184100,1497105900,40750,40750,40750,40750,0
|
|
20231026,184000,1497105900,40750,40750,40750,40750,0
|
|
20231026,183900,1497105900,40750,40750,40750,40750,0
|
|
20231026,183800,1497105900,40750,40750,40750,40750,0
|
|
20231026,183700,1497105900,40750,40750,40750,40750,0
|
|
20231026,183600,1497105900,40750,40750,40750,40750,0
|
|
20231026,183500,1497105900,40750,40750,40750,40750,0
|
|
20231026,183400,1497105900,40750,40750,40750,40750,0
|
|
20231026,183300,1497105900,40750,40750,40750,40750,0
|
|
20231026,183200,1497105900,40750,40750,40750,40750,0
|
|
20231026,183100,1497105900,40750,40750,40750,40750,0
|
|
20231026,183000,1497105900,40750,40750,40750,40750,0
|
|
20231026,182900,1497105900,40750,40750,40750,40750,0
|
|
20231026,182800,1497105900,40750,40750,40750,40750,0
|
|
20231026,182700,1497105900,40750,40750,40750,40750,0
|
|
20231026,182600,1497105900,40750,40750,40750,40750,0
|
|
20231026,182500,1497105900,40750,40750,40750,40750,0
|
|
20231026,182400,1497105900,40750,40750,40750,40750,0
|
|
20231026,182300,1497105900,40750,40750,40750,40750,0
|
|
20231026,182200,1497105900,40750,40750,40750,40750,0
|
|
20231026,182100,1497105900,40750,40750,40750,40750,0
|
|
20231026,182000,1497105900,40750,40750,40750,40750,0
|
|
20231026,181900,1497105900,40750,40750,40750,40750,0
|
|
20231026,181800,1497105900,40750,40750,40750,40750,0
|
|
20231026,181700,1497105900,40750,40750,40750,40750,0
|
|
20231026,181600,1497105900,40750,40750,40750,40750,0
|
|
20231026,181500,1497105900,40750,40750,40750,40750,0
|
|
20231026,181400,1497105900,40750,40750,40750,40750,0
|
|
20231026,181300,1497105900,40750,40750,40750,40750,0
|
|
20231026,181200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,181100,1497105900,40750,40750,40750,40750,0
|
|
20231026,181000,1497105900,40750,40750,40750,40750,0
|
|
20231026,180900,1497105900,40750,40750,40750,40750,0
|
|
20231026,180800,1497105900,40750,40750,40750,40750,0
|
|
20231026,180700,1497105900,40750,40750,40750,40750,0
|
|
20231026,180600,1497105900,40750,40750,40750,40750,0
|
|
20231026,180500,1497105900,40750,40750,40750,40750,0
|
|
20231026,180400,1497105900,40750,40750,40750,40750,0
|
|
20231026,180300,1497105900,40750,40750,40750,40750,0
|
|
20231026,180200,1497105900,40750,40750,40750,40750,0
|
|
20231026,180100,1497105900,40750,40750,40750,40750,0
|
|
20231026,180000,1497105900,40750,40750,40750,40750,0
|
|
20231026,175900,1497105900,40750,40750,40750,40750,0
|
|
20231026,175800,1497105900,40750,40750,40750,40750,0
|
|
20231026,175700,1497105900,40750,40750,40750,40750,0
|
|
20231026,175600,1497105900,40750,40750,40750,40750,0
|
|
20231026,175500,1497105900,40750,40750,40750,40750,0
|
|
20231026,175400,1497105900,40750,40750,40750,40750,0
|
|
20231026,175300,1497105900,40750,40750,40750,40750,0
|
|
20231026,175200,1497105900,40750,40750,40750,40750,0
|
|
20231026,175100,1497105900,40750,40750,40750,40750,0
|
|
20231026,175000,1497105900,40750,40750,40750,40750,0
|
|
20231026,174900,1497105900,40750,40750,40750,40750,0
|
|
20231026,174800,1497105900,40750,40750,40750,40750,0
|
|
20231026,174700,1497105900,40750,40750,40750,40750,0
|
|
20231026,174600,1497105900,40750,40750,40750,40750,0
|
|
20231026,174500,1497105900,40750,40750,40750,40750,0
|
|
20231026,174400,1497105900,40750,40750,40750,40750,0
|
|
20231026,174300,1497105900,40750,40750,40750,40750,0
|
|
20231026,174200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,174100,1497105900,40750,40750,40750,40750,0
|
|
20231026,174000,1497105900,40750,40750,40750,40750,0
|
|
20231026,173900,1497105900,40750,40750,40750,40750,0
|
|
20231026,173800,1497105900,40750,40750,40750,40750,0
|
|
20231026,173700,1497105900,40750,40750,40750,40750,0
|
|
20231026,173600,1497105900,40750,40750,40750,40750,0
|
|
20231026,173500,1497105900,40750,40750,40750,40750,0
|
|
20231026,173400,1497105900,40750,40750,40750,40750,0
|
|
20231026,173300,1497105900,40750,40750,40750,40750,0
|
|
20231026,173200,1497105900,40750,40750,40750,40750,0
|
|
20231026,173100,1497105900,40750,40750,40750,40750,0
|
|
20231026,173000,1497105900,40750,40750,40750,40750,0
|
|
20231026,172900,1497105900,40750,40750,40750,40750,0
|
|
20231026,172800,1497105900,40750,40750,40750,40750,0
|
|
20231026,172700,1497105900,40750,40750,40750,40750,0
|
|
20231026,172600,1497105900,40750,40750,40750,40750,0
|
|
20231026,172500,1497105900,40750,40750,40750,40750,0
|
|
20231026,172400,1497105900,40750,40750,40750,40750,0
|
|
20231026,172300,1497105900,40750,40750,40750,40750,0
|
|
20231026,172200,1497105900,40750,40750,40750,40750,0
|
|
20231026,172100,1497105900,40750,40750,40750,40750,0
|
|
20231026,172000,1497105900,40750,40750,40750,40750,0
|
|
20231026,171900,1497105900,40750,40750,40750,40750,0
|
|
20231026,171800,1497105900,40750,40750,40750,40750,0
|
|
20231026,171700,1497105900,40750,40750,40750,40750,0
|
|
20231026,171600,1497105900,40750,40750,40750,40750,0
|
|
20231026,171500,1497105900,40750,40750,40750,40750,0
|
|
20231026,171400,1497105900,40750,40750,40750,40750,0
|
|
20231026,171300,1497105900,40750,40750,40750,40750,0
|
|
20231026,171200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,171100,1497105900,40750,40750,40750,40750,0
|
|
20231026,171000,1497105900,40750,40750,40750,40750,0
|
|
20231026,170900,1497105900,40750,40750,40750,40750,0
|
|
20231026,170800,1497105900,40750,40750,40750,40750,0
|
|
20231026,170700,1497105900,40750,40750,40750,40750,0
|
|
20231026,170600,1497105900,40750,40750,40750,40750,0
|
|
20231026,170500,1497105900,40750,40750,40750,40750,0
|
|
20231026,170400,1497105900,40750,40750,40750,40750,0
|
|
20231026,170300,1497105900,40750,40750,40750,40750,0
|
|
20231026,170200,1497105900,40750,40750,40750,40750,0
|
|
20231026,170100,1497105900,40750,40750,40750,40750,0
|
|
20231026,170000,1497105900,40750,40750,40750,40750,0
|
|
20231026,165900,1497105900,40750,40750,40750,40750,0
|
|
20231026,165800,1497105900,40750,40750,40750,40750,0
|
|
20231026,165700,1497105900,40750,40750,40750,40750,0
|
|
20231026,165600,1497105900,40750,40750,40750,40750,0
|
|
20231026,165500,1497105900,40750,40750,40750,40750,0
|
|
20231026,165400,1497105900,40750,40750,40750,40750,0
|
|
20231026,165300,1497105900,40750,40750,40750,40750,0
|
|
20231026,165200,1497105900,40750,40750,40750,40750,0
|
|
20231026,165100,1497105900,40750,40750,40750,40750,0
|
|
20231026,165000,1497105900,40750,40750,40750,40750,0
|
|
20231026,164900,1497105900,40750,40750,40750,40750,0
|
|
20231026,164800,1497105900,40750,40750,40750,40750,0
|
|
20231026,164700,1497105900,40750,40750,40750,40750,0
|
|
20231026,164600,1497105900,40750,40750,40750,40750,0
|
|
20231026,164500,1497105900,40750,40750,40750,40750,0
|
|
20231026,164400,1497105900,40750,40750,40750,40750,0
|
|
20231026,164300,1497105900,40750,40750,40750,40750,0
|
|
20231026,164200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,164100,1497105900,40750,40750,40750,40750,0
|
|
20231026,164000,1497105900,40750,40750,40750,40750,0
|
|
20231026,163900,1497105900,40750,40750,40750,40750,0
|
|
20231026,163800,1497105900,40750,40750,40750,40750,0
|
|
20231026,163700,1497105900,40750,40750,40750,40750,0
|
|
20231026,163600,1497105900,40750,40750,40750,40750,0
|
|
20231026,163500,1497105900,40750,40750,40750,40750,0
|
|
20231026,163400,1497105900,40750,40750,40750,40750,0
|
|
20231026,163300,1497105900,40750,40750,40750,40750,0
|
|
20231026,163200,1497105900,40750,40750,40750,40750,0
|
|
20231026,163100,1497105900,40750,40750,40750,40750,0
|
|
20231026,163000,1497105900,40750,40750,40750,40750,0
|
|
20231026,162900,1497105900,40750,40750,40750,40750,0
|
|
20231026,162800,1497105900,40750,40750,40750,40750,0
|
|
20231026,162700,1497105900,40750,40750,40750,40750,0
|
|
20231026,162600,1497105900,40750,40750,40750,40750,0
|
|
20231026,162500,1497105900,40750,40750,40750,40750,0
|
|
20231026,162400,1497105900,40750,40750,40750,40750,0
|
|
20231026,162300,1497105900,40750,40750,40750,40750,0
|
|
20231026,162200,1497105900,40750,40750,40750,40750,0
|
|
20231026,162100,1497105900,40750,40750,40750,40750,0
|
|
20231026,162000,1497105900,40750,40750,40750,40750,0
|
|
20231026,161900,1497105900,40750,40750,40750,40750,0
|
|
20231026,161800,1497105900,40750,40750,40750,40750,0
|
|
20231026,161700,1497105900,40750,40750,40750,40750,0
|
|
20231026,161600,1497105900,40750,40750,40750,40750,0
|
|
20231026,161500,1497105900,40750,40750,40750,40750,0
|
|
20231026,161400,1497105900,40750,40750,40750,40750,0
|
|
20231026,161300,1497105900,40750,40750,40750,40750,0
|
|
20231026,161200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,161100,1497105900,40750,40750,40750,40750,0
|
|
20231026,161000,1497105900,40750,40750,40750,40750,0
|
|
20231026,160900,1497105900,40750,40750,40750,40750,0
|
|
20231026,160800,1497105900,40750,40750,40750,40750,0
|
|
20231026,160700,1497105900,40750,40750,40750,40750,0
|
|
20231026,160600,1497105900,40750,40750,40750,40750,0
|
|
20231026,160500,1497105900,40750,40750,40750,40750,0
|
|
20231026,160400,1497105900,40750,40750,40750,40750,0
|
|
20231026,160300,1497105900,40750,40750,40750,40750,0
|
|
20231026,160200,1497105900,40750,40750,40750,40750,0
|
|
20231026,160100,1497105900,40750,40750,40750,40750,0
|
|
20231026,160000,1497105900,40750,40750,40750,40750,0
|
|
20231026,155900,1497105900,40750,40750,40750,40750,0
|
|
20231026,155800,1497105900,40750,40750,40750,40750,0
|
|
20231026,155700,1497105900,40750,40750,40750,40750,0
|
|
20231026,155600,1497105900,40750,40750,40750,40750,0
|
|
20231026,155500,1497105900,40750,40750,40750,40750,0
|
|
20231026,155400,1497105900,40750,40750,40750,40750,0
|
|
20231026,155300,1497105900,40750,40750,40750,40750,0
|
|
20231026,155200,1497105900,40750,40750,40750,40750,0
|
|
20231026,155100,1497105900,40750,40750,40750,40750,0
|
|
20231026,155000,1497105900,40750,40750,40750,40750,0
|
|
20231026,154900,1497105900,40750,40750,40750,40750,0
|
|
20231026,154800,1497105900,40750,40750,40750,40750,0
|
|
20231026,154700,1497105900,40750,40750,40750,40750,0
|
|
20231026,154600,1497105900,40750,40750,40750,40750,0
|
|
20231026,154500,1497105900,40750,40750,40750,40750,0
|
|
20231026,154400,1497105900,40750,40750,40750,40750,0
|
|
20231026,154300,1497105900,40750,40750,40750,40750,0
|
|
20231026,154200,1497105900,40750,40750,40750,40750,1812
|
|
20231026,154100,1497105900,40750,40750,40750,40750,0
|
|
20231026,154000,1497105900,40750,40750,40750,40750,0
|
|
20231026,153900,1497105900,40750,40750,40750,40750,0
|
|
20231026,153800,1497105900,40750,40750,40750,40750,0
|
|
20231026,153700,1497105900,40750,40750,40750,40750,0
|
|
20231026,153600,1497105900,40750,40750,40750,40750,0
|
|
20231026,153500,1497105900,40750,40750,40750,40750,0
|
|
20231026,153400,1497105900,40750,40750,40750,40750,0
|
|
20231026,153300,1497105900,40750,40750,40750,40750,0
|
|
20231026,153200,1497105900,40750,40750,40750,40750,0
|
|
20231026,153100,1497105900,40750,40750,40750,40750,0
|
|
20231026,153000,1497105900,40750,40750,40750,40750,1812
|
|
20231026,152900,1423266900,40750,40750,40750,40750,0
|
|
20231026,152800,1423266900,40750,40750,40750,40750,0
|
|
20231026,152700,1423266900,40750,40750,40750,40750,0
|
|
20231026,152600,1423266900,40750,40750,40750,40750,0
|
|
20231026,152500,1423266900,40750,40750,40750,40750,0
|
|
20231026,152400,1423266900,40750,40750,40750,40750,0
|
|
20231026,152300,1423266900,40750,40750,40750,40750,0
|
|
20231026,152200,1423266900,40750,40750,40750,40750,0
|
|
20231026,152100,1423266900,40750,40750,40750,40750,0
|
|
20231026,152000,1423266900,40750,40750,40750,40750,0
|
|
20231026,151900,1423266900,40750,40650,40750,40650,78
|
|
20231026,151800,1420095050,40700,40650,40700,40650,18
|
|
20231026,151700,1419363200,40700,40650,40700,40650,41
|
|
20231026,151600,1417695000,40700,40650,40700,40650,5
|
|
20231026,151500,1417491600,40700,40700,40750,40650,184
|
|
20231026,151400,1410000100,40700,40750,40750,40700,194
|
|
20231026,151300,1402102850,40900,40900,40900,40900,41
|
|
20231026,151200,1400425950,40850,40700,40950,40700,38
|
|
20231026,151100,1398876300,40700,40650,40700,40650,90
|
|
20231026,151000,1395217600,40650,40750,40750,40650,19
|
|
20231026,150900,1394444850,40750,40700,40750,40700,8
|
|
20231026,150800,1394119050,40700,40700,40700,40700,5
|
|
20231026,150700,1393915550,40750,40700,40750,40700,6
|
|
20231026,150600,1393671300,40750,40700,40750,40700,33
|
|
20231026,150500,1392328100,40750,40650,40750,40650,4
|
|
20231026,150400,1392165350,40750,40650,40750,40650,67
|
|
20231026,150300,1389437100,40700,40700,40750,40700,29
|
|
20231026,150200,1388256750,40700,40700,40700,40700,10
|
|
20231026,150100,1387849750,40700,41150,41150,40700,244
|
|
20231026,150000,1377862250,41150,41150,41150,41050,383
|
|
20231026,145900,1362118750,41150,41100,41200,41100,272
|
|
20231026,145800,1350926950,41150,41100,41150,41100,77
|
|
20231026,145700,1347761800,41100,41200,41250,41050,250
|
|
20231026,145600,1337477250,41150,41250,41250,41150,133
|
|
20231026,145500,1331992650,41150,41200,41250,41150,292
|
|
20231026,145400,1319957350,41200,41200,41200,41100,125
|
|
20231026,145300,1314809200,41150,41200,41200,41050,205
|
|
20231026,145200,1306369400,41200,41200,41200,41150,288
|
|
20231026,145100,1294503850,41200,41200,41200,41150,173
|
|
20231026,145000,1287376450,41150,41150,41200,41100,396
|
|
20231026,144900,1271073000,41200,41150,41200,41100,73
|
|
20231026,144800,1268068750,41150,41150,41200,41100,287
|
|
20231026,144700,1256251350,41150,41200,41200,41100,155
|
|
20231026,144600,1249867100,41200,41150,41200,41150,188
|
|
20231026,144500,1242128000,41150,41150,41200,41100,272
|
|
20231026,144400,1230928850,41200,41150,41200,41100,174
|
|
20231026,144300,1223768450,41150,41200,41200,41050,323
|
|
20231026,144200,1210471700,41200,41200,41200,41100,168
|
|
20231026,144100,1203551500,41150,41150,41200,41050,283
|
|
20231026,144000,1191904500,41150,41050,41150,41050,202
|
|
20231026,143900,1183600000,41100,41050,41100,41050,165
|
|
20231026,143800,1176819050,41100,41050,41100,41050,260
|
|
20231026,143700,1166133200,41100,41150,41200,41050,248
|
|
20231026,143600,1155930100,41150,41200,41200,41100,222
|
|
20231026,143500,1146789350,41200,41200,41200,41050,371
|
|
20231026,143400,1131516350,41200,41200,41200,41100,349
|
|
20231026,143300,1117142450,41200,41200,41200,41150,225
|
|
20231026,143200,1107874550,41200,41200,41200,41150,176
|
|
20231026,143100,1100623450,41200,41200,41200,41150,388
|
|
20231026,143000,1084642800,41200,41200,41200,41150,85
|
|
20231026,142900,1081142900,41150,41150,41200,41100,292
|
|
20231026,142800,1069127550,41150,41100,41150,41100,286
|
|
20231026,142700,1057365050,41100,41050,41100,41000,278
|
|
20231026,142600,1045953650,41050,41050,41050,41000,222
|
|
20231026,142500,1036843100,41000,41050,41050,41000,76
|
|
20231026,142400,1033725800,41050,41000,41050,40950,570
|
|
20231026,142300,1010350700,41000,41000,41000,40900,182
|
|
20231026,142200,1002890250,41000,40900,41000,40900,254
|
|
20231026,142100,992484300,40950,40900,40950,40850,180
|
|
20231026,142000,985122000,40950,40950,40950,40900,271
|
|
20231026,141900,974024900,40950,40900,40950,40800,272
|
|
20231026,141800,962906250,40900,40850,40900,40800,242
|
|
20231026,141700,953020250,40850,40800,40850,40800,190
|
|
20231026,141600,945264250,40800,40750,40800,40750,48
|
|
20231026,141500,943308000,40750,40700,40750,40700,106
|
|
20231026,141400,938988700,40750,40750,40750,40750,42
|
|
20231026,141300,937277200,40750,40800,40800,40750,72
|
|
20231026,141200,934339700,40800,40800,40850,40750,66
|
|
20231026,141100,931647100,40800,40850,40850,40800,128
|
|
20231026,141000,926421150,40850,40850,40850,40800,26
|
|
20231026,140900,925359100,40850,40850,40850,40850,77
|
|
20231026,140800,922213650,40800,40800,40850,40500,386
|
|
20231026,140700,906459600,40800,40800,40800,40750,125
|
|
20231026,140600,901360650,40800,40800,40800,40800,61
|
|
20231026,140500,898871850,40800,40750,40800,40750,674
|
|
20231026,140400,871403150,40750,40750,40750,40750,77
|
|
20231026,140300,868265400,40750,40750,40750,40700,62
|
|
20231026,140200,865739000,40750,40700,40750,40700,105
|
|
20231026,140100,861460750,40700,40700,40750,40700,158
|
|
20231026,140000,855029850,40700,40700,40700,40650,89
|
|
20231026,135900,851407650,40700,40650,40700,40650,271
|
|
20231026,135800,840379600,40650,40550,40700,40550,1862
|
|
20231026,135700,764781150,40550,40550,40550,40550,56
|
|
20231026,135600,762510350,40500,40550,40550,40500,70
|
|
20231026,135500,759672450,40550,40500,40550,40500,19
|
|
20231026,135400,758902150,40500,40500,40550,40500,373
|
|
20231026,135300,743794750,40500,40450,40500,40450,33
|
|
20231026,135200,742458850,40500,40500,40500,40450,75
|
|
20231026,135100,739422500,40500,40500,40500,40450,46
|
|
20231026,135000,737560050,40500,40500,40500,40500,33
|
|
20231026,134900,736223550,40500,40450,40500,40450,86
|
|
20231026,134800,732741650,40450,40450,40500,40450,76
|
|
20231026,134700,729666400,40500,40500,40500,40500,55
|
|
20231026,134600,727438900,40450,40500,40500,40450,119
|
|
20231026,134500,722624450,40500,40500,40500,40450,77
|
|
20231026,134400,719506100,40500,40500,40500,40450,70
|
|
20231026,134300,716672350,40500,40500,40500,40450,76
|
|
20231026,134200,713595350,40450,40500,40500,40450,36
|
|
20231026,134100,712137850,40450,40450,40500,40450,125
|
|
20231026,134000,707081300,40450,40450,40450,40450,41
|
|
20231026,133900,705422850,40450,40450,40450,40400,61
|
|
20231026,133800,702955650,40450,40400,40450,40400,40
|
|
20231026,133700,701338150,40400,40450,40450,40400,51
|
|
20231026,133600,699275950,40450,40400,40450,40400,51
|
|
20231026,133500,697214450,40400,40450,40450,40400,60
|
|
20231026,133400,694788100,40450,40450,40450,40400,73
|
|
20231026,133300,691836500,40400,40450,40450,40400,40
|
|
20231026,133200,690220200,40450,40400,40450,40400,63
|
|
20231026,133100,687672750,40500,40450,40500,40400,69
|
|
20231026,133000,684882750,40500,40400,40500,40400,266
|
|
20231026,132900,674132700,40500,40400,40500,40350,630
|
|
20231026,132800,648671250,40400,40350,40400,40350,226
|
|
20231026,132700,639548000,40350,40350,40350,40300,48
|
|
20231026,132600,637611800,40350,40250,40400,40250,285
|
|
20231026,132500,626118750,40250,40250,40250,40200,190
|
|
20231026,132400,618474300,40250,40150,40250,40150,55
|
|
20231026,132300,616262300,40250,40250,40250,40250,5
|
|
20231026,132200,616061050,40150,40200,40200,40150,44
|
|
20231026,132100,614293450,40150,40150,40150,40150,13
|
|
20231026,132000,613771500,40150,40150,40150,40150,27
|
|
20231026,131900,612687450,40150,40150,40200,40150,18
|
|
20231026,131800,611964050,40150,40150,40150,40150,25
|
|
20231026,131700,610960300,40150,40150,40150,40150,1
|
|
20231026,131600,610920150,40200,40150,40200,40150,27
|
|
20231026,131500,609835400,40150,40150,40150,40150,5
|
|
20231026,131400,609634650,40200,40200,40200,40200,40
|
|
20231026,131300,608026650,40200,40200,40250,40200,19
|
|
20231026,131200,607262100,40250,40250,40250,40250,22
|
|
20231026,131100,606376600,40250,40250,40250,40250,2
|
|
20231026,131000,606296100,40250,40300,40300,40250,15
|
|
20231026,130900,605691650,40250,40200,40250,40200,30
|
|
20231026,130800,604484400,40200,40250,40250,40200,8
|
|
20231026,130700,604162500,40250,40250,40250,40250,10
|
|
20231026,130600,603760000,40250,40200,40250,40200,8
|
|
20231026,130500,603438300,40250,40250,40250,40250,10
|
|
20231026,130400,603035800,40300,40300,40300,40300,44
|
|
20231026,130300,601262600,40350,40300,40350,40300,30
|
|
20231026,130200,600052850,40300,40300,40300,40300,10
|
|
20231026,130100,599649850,40300,40250,40350,40250,266
|
|
20231026,130000,588941850,40250,40200,40250,40200,26
|
|
20231026,125900,587895950,40150,40200,40200,40150,93
|
|
20231026,125800,584157500,40250,40250,40250,40250,64
|
|
20231026,125700,581581500,40250,40250,40250,40250,10
|
|
20231026,125600,581179000,40250,40300,40300,40250,4
|
|
20231026,125500,581017950,40300,40300,40300,40300,10
|
|
20231026,125400,580614950,40300,40300,40300,40300,10
|
|
20231026,125300,580211950,40350,40350,40350,40350,4
|
|
20231026,125200,580050550,40400,40300,40400,40300,21
|
|
20231026,125100,579203550,40350,40350,40350,40350,66
|
|
20231026,125000,576540450,40300,40250,40300,40250,4
|
|
20231026,124900,576379400,40350,40350,40350,40350,0
|
|
20231026,124800,576379400,40350,40350,40350,40350,2
|
|
20231026,124700,576298700,40300,40250,40300,40250,146
|
|
20231026,124600,570415650,40250,40250,40250,40250,19
|
|
20231026,124500,569650900,40300,40300,40300,40300,0
|
|
20231026,124400,569650900,40300,40300,40300,40250,72
|
|
20231026,124300,566749800,40300,40300,40300,40300,13
|
|
20231026,124200,566225900,40350,40350,40350,40350,75
|
|
20231026,124100,563199650,40400,40400,40400,40400,14
|
|
20231026,124000,562634050,40350,40400,40400,40350,23
|
|
20231026,123900,561705550,40350,40350,40350,40350,12
|
|
20231026,123800,561221350,40400,40400,40400,40400,14
|
|
20231026,123700,560655750,40350,40350,40350,40350,6
|
|
20231026,123600,560413650,40350,40350,40350,40350,10
|
|
20231026,123500,560010150,40350,40300,40350,40300,40
|
|
20231026,123400,558397900,40250,40250,40250,40250,12
|
|
20231026,123300,557914900,40250,40250,40250,40250,4
|
|
20231026,123200,557753900,40250,40250,40250,40250,11
|
|
20231026,123100,557311150,40300,40300,40300,40300,14
|
|
20231026,123000,556746950,40250,40250,40250,40250,15
|
|
20231026,122900,556143200,40250,40250,40250,40250,0
|
|
20231026,122800,556143200,40250,40250,40300,40250,35
|
|
20231026,122700,554733750,40250,40250,40250,40250,5
|
|
20231026,122600,554532500,40300,40300,40300,40300,83
|
|
20231026,122500,551187600,40300,40250,40300,40250,29
|
|
20231026,122400,550019600,40250,40250,40250,40250,13
|
|
20231026,122300,549496350,40250,40250,40250,40250,2
|
|
20231026,122200,549415850,40300,40300,40300,40250,192
|
|
20231026,122100,541678950,40300,40300,40300,40300,7
|
|
20231026,122000,541396850,40300,40300,40300,40300,14
|
|
20231026,121900,540832650,40350,40300,40350,40300,45
|
|
20231026,121800,539018450,40300,40350,40350,40300,18
|
|
20231026,121700,538292300,40350,40300,40350,40300,90
|
|
20231026,121600,534664550,40300,40350,40350,40300,35
|
|
20231026,121500,533252350,40300,40300,40300,40300,12
|
|
20231026,121400,532768750,40300,40350,40350,40300,17
|
|
20231026,121300,532082950,40350,40350,40350,40350,0
|
|
20231026,121200,532082950,40350,40350,40350,40300,34
|
|
20231026,121100,530711600,40350,40350,40350,40350,28
|
|
20231026,121000,529581800,40350,40400,40400,40350,35
|
|
20231026,120900,528169450,40400,40450,40450,40400,172
|
|
20231026,120800,521219150,40400,40350,40400,40350,40
|
|
20231026,120700,519603700,40350,40350,40350,40350,3
|
|
20231026,120600,519482650,40400,40350,40400,40350,105
|
|
20231026,120500,515245200,40350,40350,40350,40350,10
|
|
20231026,120400,514841700,40350,40450,40450,40350,210
|
|
20231026,120300,506357250,40450,40450,40450,40450,40
|
|
20231026,120200,504739250,40450,40450,40450,40450,96
|
|
20231026,120100,500856050,40400,40400,40400,40400,15
|
|
20231026,120000,500250050,40400,40400,40400,40400,1
|
|
20231026,115900,500209650,40400,40400,40400,40400,10
|
|
20231026,115800,499805650,40400,40400,40400,40400,45
|
|
20231026,115700,497987650,40400,40400,40450,40400,30
|
|
20231026,115600,496774950,40400,40400,40400,40400,1
|
|
20231026,115500,496734550,40400,40400,40400,40400,1
|
|
20231026,115400,496694150,40400,40450,40450,40400,26
|
|
20231026,115300,495643300,40450,40450,40450,40450,15
|
|
20231026,115200,495036550,40450,40450,40450,40450,6
|
|
20231026,115100,494793850,40450,40450,40500,40450,24
|
|
20231026,115000,493822900,40500,40500,40500,40500,3
|
|
20231026,114900,493701400,40450,40500,40500,40450,19
|
|
20231026,114800,492932700,40450,40450,40450,40450,13
|
|
20231026,114700,492406850,40450,40450,40450,40400,134
|
|
20231026,114600,486990400,40450,40450,40450,40450,26
|
|
20231026,114500,485938700,40450,40450,40450,40450,13
|
|
20231026,114400,485412850,40450,40400,40500,40400,21
|
|
20231026,114300,484562700,40450,40450,40450,40450,0
|
|
20231026,114200,484562700,40450,40450,40450,40450,11
|
|
20231026,114100,484117750,40450,40500,40500,40450,17
|
|
20231026,114000,483429400,40450,40450,40450,40450,12
|
|
20231026,113900,482944000,40450,40450,40450,40450,50
|
|
20231026,113800,480921500,40450,40450,40500,40450,92
|
|
20231026,113700,477198200,40500,40500,40500,40500,37
|
|
20231026,113600,475699700,40450,40450,40450,40450,11
|
|
20231026,113500,475254750,40450,40400,40450,40400,13
|
|
20231026,113400,474729100,40450,40400,40450,40400,26
|
|
20231026,113300,473677950,40400,40400,40400,40400,2
|
|
20231026,113200,473597150,40450,40500,40500,40450,530
|
|
20231026,113100,452155200,40500,40500,40550,40500,32
|
|
20231026,113000,450858500,40500,40500,40500,40500,2
|
|
20231026,112900,450777500,40500,40500,40500,40500,20
|
|
20231026,112800,449967500,40500,40450,40500,40450,123
|
|
20231026,112700,444990650,40450,40450,40450,40450,10
|
|
20231026,112600,444586150,40450,40500,40500,40450,64
|
|
20231026,112500,441994200,40550,40450,40550,40450,127
|
|
20231026,112400,436847900,40550,40500,40550,40500,14
|
|
20231026,112300,436280500,40450,40350,40450,40350,120
|
|
20231026,112200,431430600,40400,40400,40450,40400,109
|
|
20231026,112100,427026300,40500,40500,40500,40500,0
|
|
20231026,112000,427026300,40500,40400,40500,40400,302
|
|
20231026,111900,414796600,40450,40450,40450,40450,0
|
|
20231026,111800,414796600,40450,40350,40450,40350,83
|
|
20231026,111700,411442800,40400,40400,40400,40400,31
|
|
20231026,111600,410190400,40400,40400,40400,40400,2
|
|
20231026,111500,410109600,40450,40400,40450,40400,37
|
|
20231026,111400,408614100,40400,40400,40400,40400,1
|
|
20231026,111300,408573700,40450,40450,40450,40450,84
|
|
20231026,111200,405175900,40500,40450,40500,40450,28
|
|
20231026,111100,404042550,40550,40550,40550,40550,0
|
|
20231026,111000,404042550,40550,40500,40550,40500,33
|
|
20231026,110900,402704900,40500,40500,40500,40500,5
|
|
20231026,110800,402502400,40550,40450,40550,40450,16
|
|
20231026,110700,401854450,40450,40450,40450,40450,11
|
|
20231026,110600,401409500,40450,40450,40500,40450,25
|
|
20231026,110500,400397550,40450,40450,40450,40450,3
|
|
20231026,110400,400276200,40500,40500,40500,40500,47
|
|
20231026,110300,398372700,40500,40500,40500,40500,11
|
|
20231026,110200,397927200,40500,40450,40500,40450,3
|
|
20231026,110100,397805750,40450,40450,40500,40450,13
|
|
20231026,110000,397279400,40500,40400,40500,40400,8
|
|
20231026,105900,396955500,40350,40350,40350,40350,3
|
|
20231026,105800,396834450,40350,40350,40350,40350,10
|
|
20231026,105700,396430950,40350,40550,40550,40350,258
|
|
20231026,105600,385996000,40600,40600,40600,40600,14
|
|
20231026,105500,385427600,40550,40550,40550,40550,75
|
|
20231026,105400,382386350,40600,40600,40600,40600,0
|
|
20231026,105300,382386350,40600,40600,40600,40600,15
|
|
20231026,105200,381777350,40600,40600,40600,40600,0
|
|
20231026,105100,381777350,40600,40600,40600,40600,1
|
|
20231026,105000,381736750,40600,40650,40650,40600,37
|
|
20231026,104900,380233850,40650,40650,40650,40650,0
|
|
20231026,104800,380233850,40650,40650,40650,40650,0
|
|
20231026,104700,380233850,40650,40650,40700,40650,30
|
|
20231026,104600,379013650,40700,40700,40700,40700,39
|
|
20231026,104500,377426350,40750,40700,40750,40700,3
|
|
20231026,104400,377304200,40750,40750,40750,40750,17
|
|
20231026,104300,376611450,40750,40750,40750,40750,1
|
|
20231026,104200,376570700,40750,40750,40750,40750,4
|
|
20231026,104100,376407700,40750,40750,40750,40750,85
|
|
20231026,104000,372943950,40750,40700,40750,40700,66
|
|
20231026,103900,370256850,40700,40650,40700,40650,25
|
|
20231026,103800,369239900,40650,40650,40650,40650,10
|
|
20231026,103700,368833400,40700,40700,40700,40700,14
|
|
20231026,103600,368263600,40700,40700,40700,40700,14
|
|
20231026,103500,367693800,40750,40750,40750,40750,0
|
|
20231026,103400,367693800,40750,40600,40750,40600,643
|
|
20231026,103300,341507500,40600,40550,40600,40550,91
|
|
20231026,103200,337816050,40550,40550,40550,40550,20
|
|
20231026,103100,337005050,40550,40550,40550,40550,16
|
|
20231026,103000,336356250,40500,40500,40500,40500,16
|
|
20231026,102900,335708250,40500,40500,40500,40500,0
|
|
20231026,102800,335708250,40500,40500,40500,40500,14
|
|
20231026,102700,335141250,40500,40500,40500,40500,0
|
|
20231026,102600,335141250,40500,40500,40500,40500,5
|
|
20231026,102500,334938750,40500,40500,40500,40500,20
|
|
20231026,102400,334128750,40500,40500,40500,40500,0
|
|
20231026,102300,334128750,40500,40500,40500,40500,0
|
|
20231026,102200,334128750,40500,40600,40600,40500,148
|
|
20231026,102100,328122750,40600,40600,40650,40600,59
|
|
20231026,102000,325726650,40600,40600,40600,40600,33
|
|
20231026,101900,324386850,40700,40500,40700,40500,597
|
|
20231026,101800,300148650,40500,40500,40500,40500,42
|
|
20231026,101700,298447650,40450,40450,40450,40450,10
|
|
20231026,101600,298043150,40450,40450,40450,40450,22
|
|
20231026,101500,297153250,40450,40500,40500,40450,130
|
|
20231026,101400,291894050,40450,40450,40450,40450,2
|
|
20231026,101300,291813150,40450,40450,40450,40450,37
|
|
20231026,101200,290316500,40450,40450,40500,40450,124
|
|
20231026,101100,285299950,40450,40450,40450,40450,0
|
|
20231026,101000,285299950,40450,40450,40450,40450,16
|
|
20231026,100900,284652750,40450,40450,40450,40450,22
|
|
20231026,100800,283762850,40450,40450,40450,40450,0
|
|
20231026,100700,283762850,40450,40450,40450,40450,20
|
|
20231026,100600,282953850,40500,40500,40500,40500,0
|
|
20231026,100500,282953850,40500,40450,40500,40450,272
|
|
20231026,100400,271939350,40500,40500,40500,40500,0
|
|
20231026,100300,271939350,40500,40500,40500,40500,1
|
|
20231026,100200,271898850,40500,40500,40500,40500,15
|
|
20231026,100100,271291350,40450,40450,40450,40450,100
|
|
20231026,100000,267246350,40450,40450,40450,40450,9
|
|
20231026,095900,266882300,40500,40500,40500,40500,14
|
|
20231026,095800,266315300,40500,40500,40500,40500,0
|
|
20231026,095700,266315300,40500,40500,40500,40500,0
|
|
20231026,095600,266315300,40500,40450,40500,40450,327
|
|
20231026,095500,253072850,40450,40500,40500,40450,32
|
|
20231026,095400,251777550,40550,40550,40550,40550,133
|
|
20231026,095300,246384400,40550,40550,40550,40550,84
|
|
20231026,095200,242978200,40550,40400,40550,40400,499
|
|
20231026,095100,222775950,40400,40400,40400,40400,0
|
|
20231026,095000,222775950,40400,40400,40400,40400,15
|
|
20231026,094900,222169950,40350,40350,40350,40350,0
|
|
20231026,094800,222169950,40350,40350,40350,40350,159
|
|
20231026,094700,215754300,40350,40400,40400,40350,29
|
|
20231026,094600,214583100,40400,40400,40450,40400,128
|
|
20231026,094500,209411200,40450,40450,40450,40450,0
|
|
20231026,094400,209411200,40450,40450,40450,40450,57
|
|
20231026,094300,207105550,40450,40450,40450,40450,32
|
|
20231026,094200,205811150,40450,40450,40450,40450,14
|
|
20231026,094100,205244850,40450,40450,40450,40450,213
|
|
20231026,094000,196629000,40450,40400,40450,40400,279
|
|
20231026,093900,185348650,40400,40400,40400,40400,104
|
|
20231026,093800,181147050,40400,40400,40400,40400,216
|
|
20231026,093700,172420650,40400,40400,40450,40400,30
|
|
20231026,093600,171208250,40400,40350,40400,40350,131
|
|
20231026,093500,165916150,40400,40400,40400,40400,0
|
|
20231026,093400,165916150,40400,40400,40400,40400,29
|
|
20231026,093300,164744550,40250,40350,40450,40250,163
|
|
20231026,093200,158157250,40450,40350,40450,40350,312
|
|
20231026,093100,145555500,40350,40350,40350,40350,0
|
|
20231026,093000,145555500,40350,40300,40350,40300,236
|
|
20231026,092900,136044300,40300,40350,40350,40300,159
|
|
20231026,092800,129635850,40350,40350,40350,40350,0
|
|
20231026,092700,129635850,40350,40350,40350,40350,257
|
|
20231026,092600,119265900,40350,40350,40350,40350,1
|
|
20231026,092500,119225550,40350,40350,40350,40350,48
|
|
20231026,092400,117288750,40400,40350,40400,40350,16
|
|
20231026,092300,116642850,40450,40350,40450,40350,294
|
|
20231026,092200,104766150,40350,40350,40350,40350,92
|
|
20231026,092100,101053950,40300,40300,40300,40300,40
|
|
20231026,092000,99441950,40350,40250,40350,40250,376
|
|
20231026,091900,84291150,40200,40200,40200,40200,6
|
|
20231026,091800,84049950,40200,40150,40200,40150,87
|
|
20231026,091700,80553600,40150,40150,40150,40150,0
|
|
20231026,091600,80553600,40150,40150,40150,40150,13
|
|
20231026,091500,80031650,40150,40150,40150,40150,2
|
|
20231026,091400,79951350,40000,40000,40000,40000,229
|
|
20231026,091300,70791350,39900,39900,39900,39900,0
|
|
20231026,091200,70791350,39900,39900,39900,39900,0
|
|
20231026,091100,70791350,39900,40200,40200,39900,329
|
|
20231026,091000,57645000,40250,40250,40250,40250,89
|
|
20231026,090900,54062750,40300,40300,40300,40300,2
|
|
20231026,090800,53982150,40250,40250,40250,40250,122
|
|
20231026,090700,49071650,40250,40300,40300,40250,165
|
|
20231026,090600,42423650,40300,40300,40300,40300,0
|
|
20231026,090500,42423650,40300,40350,40350,40300,85
|
|
20231026,090400,38997400,40300,40250,40300,40250,94
|
|
20231026,090300,35212100,40200,40250,40250,40200,89
|
|
20231026,090200,31631150,40250,40350,40400,40250,220
|
|
20231026,090100,22753650,40300,40250,40300,40250,177
|
|
20231026,090000,15621950,40200,39900,40300,39900,391
|