576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183300,715874600,20400,20400,20400,20400,785
|
|
20231026,183200,715874600,20400,20400,20400,20400,0
|
|
20231026,183100,715874600,20400,20400,20400,20400,0
|
|
20231026,183000,715874600,20400,20400,20400,20400,0
|
|
20231026,182900,715874600,20400,20400,20400,20400,0
|
|
20231026,182800,715874600,20400,20400,20400,20400,0
|
|
20231026,182700,715874600,20400,20400,20400,20400,0
|
|
20231026,182600,715874600,20400,20400,20400,20400,0
|
|
20231026,182500,715874600,20400,20400,20400,20400,0
|
|
20231026,182400,715874600,20400,20400,20400,20400,0
|
|
20231026,182300,715874600,20400,20400,20400,20400,0
|
|
20231026,182200,715874600,20400,20400,20400,20400,0
|
|
20231026,182100,715874600,20400,20400,20400,20400,0
|
|
20231026,182000,715874600,20400,20400,20400,20400,0
|
|
20231026,181900,715874600,20400,20400,20400,20400,0
|
|
20231026,181800,715874600,20400,20400,20400,20400,0
|
|
20231026,181700,715874600,20400,20400,20400,20400,0
|
|
20231026,181600,715874600,20400,20400,20400,20400,0
|
|
20231026,181500,715874600,20400,20400,20400,20400,0
|
|
20231026,181400,715874600,20400,20400,20400,20400,0
|
|
20231026,181300,715874600,20400,20400,20400,20400,0
|
|
20231026,181200,715874600,20400,20400,20400,20400,0
|
|
20231026,181100,715874600,20400,20400,20400,20400,0
|
|
20231026,181000,715874600,20400,20400,20400,20400,0
|
|
20231026,180900,715874600,20400,20400,20400,20400,0
|
|
20231026,180800,715874600,20400,20400,20400,20400,0
|
|
20231026,180700,715874600,20400,20400,20400,20400,0
|
|
20231026,180600,715874600,20400,20400,20400,20400,0
|
|
20231026,180500,715874600,20400,20400,20400,20400,0
|
|
20231026,180400,715874600,20400,20400,20400,20400,0
|
|
20231026,180300,715874600,20400,20400,20400,20400,785
|
|
20231026,180200,715874600,20400,20400,20400,20400,0
|
|
20231026,180100,715874600,20400,20400,20400,20400,0
|
|
20231026,180000,715874600,20400,20400,20400,20400,0
|
|
20231026,175900,715874600,20400,20400,20400,20400,0
|
|
20231026,175800,715874600,20400,20400,20400,20400,0
|
|
20231026,175700,715874600,20400,20400,20400,20400,0
|
|
20231026,175600,715874600,20400,20400,20400,20400,0
|
|
20231026,175500,715874600,20400,20400,20400,20400,0
|
|
20231026,175400,715874600,20400,20400,20400,20400,0
|
|
20231026,175300,715874600,20400,20400,20400,20400,0
|
|
20231026,175200,715874600,20400,20400,20400,20400,0
|
|
20231026,175100,715874600,20400,20400,20400,20400,0
|
|
20231026,175000,715874600,20400,20400,20400,20400,0
|
|
20231026,174900,715874600,20400,20400,20400,20400,0
|
|
20231026,174800,715874600,20400,20400,20400,20400,0
|
|
20231026,174700,715874600,20400,20400,20400,20400,0
|
|
20231026,174600,715874600,20400,20400,20400,20400,0
|
|
20231026,174500,715874600,20400,20400,20400,20400,0
|
|
20231026,174400,715874600,20400,20400,20400,20400,0
|
|
20231026,174300,715874600,20400,20400,20400,20400,0
|
|
20231026,174200,715874600,20400,20400,20400,20400,0
|
|
20231026,174100,715874600,20400,20400,20400,20400,0
|
|
20231026,174000,715874600,20400,20400,20400,20400,0
|
|
20231026,173900,715874600,20400,20400,20400,20400,0
|
|
20231026,173800,715874600,20400,20400,20400,20400,0
|
|
20231026,173700,715874600,20400,20400,20400,20400,0
|
|
20231026,173600,715874600,20400,20400,20400,20400,0
|
|
20231026,173500,715874600,20400,20400,20400,20400,0
|
|
20231026,173400,715874600,20400,20400,20400,20400,0
|
|
20231026,173300,715874600,20400,20400,20400,20400,785
|
|
20231026,173200,715874600,20400,20400,20400,20400,0
|
|
20231026,173100,715874600,20400,20400,20400,20400,0
|
|
20231026,173000,715874600,20400,20400,20400,20400,0
|
|
20231026,172900,715874600,20400,20400,20400,20400,0
|
|
20231026,172800,715874600,20400,20400,20400,20400,0
|
|
20231026,172700,715874600,20400,20400,20400,20400,0
|
|
20231026,172600,715874600,20400,20400,20400,20400,0
|
|
20231026,172500,715874600,20400,20400,20400,20400,0
|
|
20231026,172400,715874600,20400,20400,20400,20400,0
|
|
20231026,172300,715874600,20400,20400,20400,20400,0
|
|
20231026,172200,715874600,20400,20400,20400,20400,0
|
|
20231026,172100,715874600,20400,20400,20400,20400,0
|
|
20231026,172000,715874600,20400,20400,20400,20400,0
|
|
20231026,171900,715874600,20400,20400,20400,20400,0
|
|
20231026,171800,715874600,20400,20400,20400,20400,0
|
|
20231026,171700,715874600,20400,20400,20400,20400,0
|
|
20231026,171600,715874600,20400,20400,20400,20400,0
|
|
20231026,171500,715874600,20400,20400,20400,20400,0
|
|
20231026,171400,715874600,20400,20400,20400,20400,0
|
|
20231026,171300,715874600,20400,20400,20400,20400,0
|
|
20231026,171200,715874600,20400,20400,20400,20400,0
|
|
20231026,171100,715874600,20400,20400,20400,20400,0
|
|
20231026,171000,715874600,20400,20400,20400,20400,0
|
|
20231026,170900,715874600,20400,20400,20400,20400,0
|
|
20231026,170800,715874600,20400,20400,20400,20400,0
|
|
20231026,170700,715874600,20400,20400,20400,20400,0
|
|
20231026,170600,715874600,20400,20400,20400,20400,0
|
|
20231026,170500,715874600,20400,20400,20400,20400,0
|
|
20231026,170400,715874600,20400,20400,20400,20400,0
|
|
20231026,170300,715874600,20400,20400,20400,20400,785
|
|
20231026,170200,715874600,20400,20400,20400,20400,0
|
|
20231026,170100,715874600,20400,20400,20400,20400,0
|
|
20231026,170000,715874600,20400,20400,20400,20400,0
|
|
20231026,165900,715874600,20400,20400,20400,20400,0
|
|
20231026,165800,715874600,20400,20400,20400,20400,0
|
|
20231026,165700,715874600,20400,20400,20400,20400,0
|
|
20231026,165600,715874600,20400,20400,20400,20400,0
|
|
20231026,165500,715874600,20400,20400,20400,20400,0
|
|
20231026,165400,715874600,20400,20400,20400,20400,0
|
|
20231026,165300,715874600,20400,20400,20400,20400,0
|
|
20231026,165200,715874600,20400,20400,20400,20400,0
|
|
20231026,165100,715874600,20400,20400,20400,20400,0
|
|
20231026,165000,715874600,20400,20400,20400,20400,0
|
|
20231026,164900,715874600,20400,20400,20400,20400,0
|
|
20231026,164800,715874600,20400,20400,20400,20400,0
|
|
20231026,164700,715874600,20400,20400,20400,20400,0
|
|
20231026,164600,715874600,20400,20400,20400,20400,0
|
|
20231026,164500,715874600,20400,20400,20400,20400,0
|
|
20231026,164400,715874600,20400,20400,20400,20400,0
|
|
20231026,164300,715874600,20400,20400,20400,20400,0
|
|
20231026,164200,715874600,20400,20400,20400,20400,0
|
|
20231026,164100,715874600,20400,20400,20400,20400,0
|
|
20231026,164000,715874600,20400,20400,20400,20400,0
|
|
20231026,163900,715874600,20400,20400,20400,20400,0
|
|
20231026,163800,715874600,20400,20400,20400,20400,0
|
|
20231026,163700,715874600,20400,20400,20400,20400,0
|
|
20231026,163600,715874600,20400,20400,20400,20400,0
|
|
20231026,163500,715874600,20400,20400,20400,20400,0
|
|
20231026,163400,715874600,20400,20400,20400,20400,0
|
|
20231026,163300,715874600,20400,20400,20400,20400,785
|
|
20231026,163200,715874600,20400,20400,20400,20400,0
|
|
20231026,163100,715874600,20400,20400,20400,20400,0
|
|
20231026,163000,715874600,20400,20400,20400,20400,0
|
|
20231026,162900,715874600,20400,20400,20400,20400,0
|
|
20231026,162800,715874600,20400,20400,20400,20400,0
|
|
20231026,162700,715874600,20400,20400,20400,20400,0
|
|
20231026,162600,715874600,20400,20400,20400,20400,0
|
|
20231026,162500,715874600,20400,20400,20400,20400,0
|
|
20231026,162400,715874600,20400,20400,20400,20400,0
|
|
20231026,162300,715874600,20400,20400,20400,20400,0
|
|
20231026,162200,715874600,20400,20400,20400,20400,0
|
|
20231026,162100,715874600,20400,20400,20400,20400,0
|
|
20231026,162000,715874600,20400,20400,20400,20400,0
|
|
20231026,161900,715874600,20400,20400,20400,20400,0
|
|
20231026,161800,715874600,20400,20400,20400,20400,0
|
|
20231026,161700,715874600,20400,20400,20400,20400,0
|
|
20231026,161600,715874600,20400,20400,20400,20400,0
|
|
20231026,161500,715874600,20400,20400,20400,20400,0
|
|
20231026,161400,715874600,20400,20400,20400,20400,0
|
|
20231026,161300,715874600,20400,20400,20400,20400,0
|
|
20231026,161200,715874600,20400,20400,20400,20400,0
|
|
20231026,161100,715874600,20400,20400,20400,20400,0
|
|
20231026,161000,715874600,20400,20400,20400,20400,0
|
|
20231026,160900,715874600,20400,20400,20400,20400,0
|
|
20231026,160800,715874600,20400,20400,20400,20400,0
|
|
20231026,160700,715874600,20400,20400,20400,20400,0
|
|
20231026,160600,715874600,20400,20400,20400,20400,0
|
|
20231026,160500,715874600,20400,20400,20400,20400,0
|
|
20231026,160400,715874600,20400,20400,20400,20400,0
|
|
20231026,160300,715874600,20400,20400,20400,20400,785
|
|
20231026,160200,715874600,20400,20400,20400,20400,0
|
|
20231026,160100,715874600,20400,20400,20400,20400,0
|
|
20231026,160000,715874600,20400,20400,20400,20400,0
|
|
20231026,155900,715874600,20400,20400,20400,20400,0
|
|
20231026,155800,715874600,20400,20400,20400,20400,0
|
|
20231026,155700,715874600,20400,20400,20400,20400,0
|
|
20231026,155600,715874600,20400,20400,20400,20400,0
|
|
20231026,155500,715874600,20400,20400,20400,20400,0
|
|
20231026,155400,715874600,20400,20400,20400,20400,0
|
|
20231026,155300,715874600,20400,20400,20400,20400,0
|
|
20231026,155200,715874600,20400,20400,20400,20400,0
|
|
20231026,155100,715874600,20400,20400,20400,20400,0
|
|
20231026,155000,715874600,20400,20400,20400,20400,0
|
|
20231026,154900,715874600,20400,20400,20400,20400,0
|
|
20231026,154800,715874600,20400,20400,20400,20400,0
|
|
20231026,154700,715874600,20400,20400,20400,20400,0
|
|
20231026,154600,715874600,20400,20400,20400,20400,0
|
|
20231026,154500,715874600,20400,20400,20400,20400,0
|
|
20231026,154400,715874600,20400,20400,20400,20400,0
|
|
20231026,154300,715874600,20400,20400,20400,20400,0
|
|
20231026,154200,715874600,20400,20400,20400,20400,0
|
|
20231026,154100,715874600,20400,20400,20400,20400,0
|
|
20231026,154000,715874600,20400,20400,20400,20400,0
|
|
20231026,153900,715874600,20400,20400,20400,20400,0
|
|
20231026,153800,715874600,20400,20400,20400,20400,0
|
|
20231026,153700,715874600,20400,20400,20400,20400,0
|
|
20231026,153600,715874600,20400,20400,20400,20400,0
|
|
20231026,153500,715874600,20400,20400,20400,20400,0
|
|
20231026,153400,715874600,20400,20400,20400,20400,0
|
|
20231026,153300,715874600,20400,20400,20400,20400,785
|
|
20231026,153200,715874600,20400,20400,20400,20400,0
|
|
20231026,153100,715874600,20400,20400,20400,20400,0
|
|
20231026,153000,715874600,20400,20400,20400,20400,785
|
|
20231026,152900,699860600,20400,20400,20400,20400,0
|
|
20231026,152800,699860600,20400,20400,20400,20400,0
|
|
20231026,152700,699860600,20400,20400,20400,20400,0
|
|
20231026,152600,699860600,20400,20400,20400,20400,0
|
|
20231026,152500,699860600,20400,20400,20400,20400,0
|
|
20231026,152400,699860600,20400,20400,20400,20400,0
|
|
20231026,152300,699860600,20400,20400,20400,20400,0
|
|
20231026,152200,699860600,20400,20400,20400,20400,0
|
|
20231026,152100,699860600,20400,20400,20400,20400,0
|
|
20231026,152000,699860600,20400,20400,20400,20400,0
|
|
20231026,151900,699860600,20400,20400,20450,20400,45
|
|
20231026,151800,698941550,20450,20450,20450,20450,5
|
|
20231026,151700,698839300,20400,20400,20450,20400,54
|
|
20231026,151600,697737200,20450,20450,20450,20450,10
|
|
20231026,151500,697532700,20400,20400,20450,20400,12
|
|
20231026,151400,697287850,20450,20400,20450,20400,33
|
|
20231026,151300,696614150,20450,20450,20450,20400,32
|
|
20231026,151200,695960200,20450,20400,20450,20400,27
|
|
20231026,151100,695408150,20400,20400,20450,20400,140
|
|
20231026,151000,692548700,20400,20400,20450,20400,27
|
|
20231026,150900,691997050,20450,20400,20450,20400,46
|
|
20231026,150800,691058150,20450,20450,20450,20450,11
|
|
20231026,150700,690833200,20450,20450,20450,20450,183
|
|
20231026,150600,687090850,20450,20450,20450,20450,86
|
|
20231026,150500,685332150,20450,20450,20450,20450,533
|
|
20231026,150400,674432300,20450,20400,20450,20400,171
|
|
20231026,150300,670936500,20400,20400,20450,20400,31
|
|
20231026,150200,670303850,20450,20400,20450,20400,3
|
|
20231026,150100,670242600,20400,20400,20400,20400,40
|
|
20231026,150000,669426600,20400,20400,20400,20400,5
|
|
20231026,145900,669324600,20450,20450,20450,20450,9
|
|
20231026,145800,669140550,20450,20500,20500,20450,23
|
|
20231026,145700,668669650,20450,20450,20450,20450,5
|
|
20231026,145600,668567400,20450,20450,20450,20400,93
|
|
20231026,145500,666666100,20400,20400,20400,20400,124
|
|
20231026,145400,664136500,20400,20400,20400,20350,196
|
|
20231026,145300,660144600,20400,20400,20400,20400,2
|
|
20231026,145200,660103800,20450,20400,20450,20400,19
|
|
20231026,145100,659715500,20400,20400,20400,20400,31
|
|
20231026,145000,659083100,20400,20400,20400,20400,2
|
|
20231026,144900,659042300,20400,20350,20400,20350,268
|
|
20231026,144800,653577600,20400,20400,20400,20350,9
|
|
20231026,144700,653394100,20350,20350,20350,20350,3
|
|
20231026,144600,653333050,20400,20400,20400,20350,47
|
|
20231026,144500,652375800,20350,20400,20400,20350,1103
|
|
20231026,144400,629929600,20400,20350,20400,20350,16
|
|
20231026,144300,629603500,20350,20350,20350,20350,60
|
|
20231026,144200,628382500,20350,20400,20400,20350,378
|
|
20231026,144100,620690000,20400,20400,20400,20400,53
|
|
20231026,144000,619608800,20400,20400,20400,20400,747
|
|
20231026,143900,604370000,20400,20400,20400,20400,43
|
|
20231026,143800,603492800,20450,20500,20500,20450,44
|
|
20231026,143700,602592850,20450,20450,20450,20450,10
|
|
20231026,143600,602388350,20450,20500,20500,20450,100
|
|
20231026,143500,600340850,20450,20450,20450,20450,11
|
|
20231026,143400,600115900,20450,20500,20500,20450,20
|
|
20231026,143300,599706750,20450,20450,20450,20400,176
|
|
20231026,143200,596109050,20400,20450,20450,20400,77
|
|
20231026,143100,594535750,20400,20450,20450,20400,37
|
|
20231026,143000,593780750,20450,20450,20450,20450,52
|
|
20231026,142900,592717350,20450,20450,20450,20450,2
|
|
20231026,142800,592676450,20450,20450,20450,20450,15
|
|
20231026,142700,592369700,20450,20500,20500,20450,15
|
|
20231026,142600,592062300,20450,20450,20450,20450,46
|
|
20231026,142500,591121600,20450,20450,20450,20450,1
|
|
20231026,142400,591101150,20450,20500,20500,20450,10
|
|
20231026,142300,590896400,20500,20500,20500,20500,163
|
|
20231026,142200,587554900,20500,20450,20500,20450,9
|
|
20231026,142100,587370500,20500,20500,20500,20450,6
|
|
20231026,142000,587247700,20450,20450,20450,20450,29
|
|
20231026,141900,586654650,20500,20450,20500,20450,6
|
|
20231026,141800,586531750,20450,20450,20450,20450,57
|
|
20231026,141700,585366100,20450,20450,20450,20450,2
|
|
20231026,141600,585325200,20500,20500,20500,20500,13
|
|
20231026,141500,585058700,20450,20450,20500,20450,44
|
|
20231026,141400,584158700,20500,20500,20500,20500,1
|
|
20231026,141300,584138200,20450,20500,20500,20450,10
|
|
20231026,141200,583933300,20550,20500,20550,20500,6
|
|
20231026,141100,583810100,20500,20500,20500,20500,618
|
|
20231026,141000,571141100,20450,20450,20450,20400,17
|
|
20231026,140900,570793550,20450,20450,20500,20450,85
|
|
20231026,140800,569054550,20400,20450,20450,20400,30
|
|
20231026,140700,568441950,20400,20400,20400,20400,2
|
|
20231026,140600,568401150,20400,20400,20400,20400,0
|
|
20231026,140500,568401150,20400,20400,20450,20400,37
|
|
20231026,140400,567646200,20400,20400,20400,20400,0
|
|
20231026,140300,567646200,20400,20450,20450,20400,34
|
|
20231026,140200,566952500,20450,20450,20450,20450,20
|
|
20231026,140100,566543500,20450,20450,20450,20400,47
|
|
20231026,140000,565582450,20400,20400,20400,20400,103
|
|
20231026,135900,563481250,20400,20400,20400,20400,200
|
|
20231026,135800,559401250,20450,20450,20450,20400,28
|
|
20231026,135700,558828950,20500,20500,20500,20500,0
|
|
20231026,135600,558828950,20500,20450,20500,20450,38
|
|
20231026,135500,558051800,20450,20450,20450,20400,89
|
|
20231026,135400,556232800,20450,20450,20500,20450,29
|
|
20231026,135300,555639600,20500,20500,20500,20500,0
|
|
20231026,135200,555639600,20500,20500,20500,20500,237
|
|
20231026,135100,550781100,20500,20550,20550,20500,6
|
|
20231026,135000,550657900,20550,20550,20550,20550,52
|
|
20231026,134900,549589300,20550,20500,20550,20500,277
|
|
20231026,134800,543899400,20550,20500,20550,20500,6
|
|
20231026,134700,543776350,20500,20500,20500,20450,102
|
|
20231026,134600,541687950,20450,20450,20450,20450,2
|
|
20231026,134500,541647050,20450,20450,20500,20450,84
|
|
20231026,134400,539929050,20450,20500,20500,20450,61
|
|
20231026,134300,538678600,20500,20500,20500,20500,3
|
|
20231026,134200,538617100,20450,20450,20450,20450,20
|
|
20231026,134100,538208100,20450,20450,20450,20450,27
|
|
20231026,134000,537655950,20450,20450,20450,20450,42
|
|
20231026,133900,536797050,20400,20450,20450,20400,3
|
|
20231026,133800,536735800,20450,20450,20450,20450,0
|
|
20231026,133700,536735800,20450,20500,20500,20450,141
|
|
20231026,133600,533847350,20450,20400,20450,20400,6
|
|
20231026,133500,533724750,20450,20400,20450,20400,83
|
|
20231026,133400,532029000,20450,20450,20450,20450,0
|
|
20231026,133300,532029000,20450,20450,20450,20450,71
|
|
20231026,133200,530577050,20500,20450,20500,20450,20
|
|
20231026,133100,530167900,20450,20450,20450,20450,182
|
|
20231026,133000,526446000,20400,20400,20400,20400,89
|
|
20231026,132900,524630400,20400,20400,20450,20400,12
|
|
20231026,132800,524385300,20400,20400,20400,20400,0
|
|
20231026,132700,524385300,20400,20400,20400,20400,47
|
|
20231026,132600,523426500,20400,20400,20450,20400,8
|
|
20231026,132500,523263250,20400,20450,20450,20400,5
|
|
20231026,132400,523161100,20450,20450,20450,20450,31
|
|
20231026,132300,522527150,20450,20450,20450,20450,0
|
|
20231026,132200,522527150,20450,20500,20500,20450,10
|
|
20231026,132100,522322350,20500,20500,20500,20500,0
|
|
20231026,132000,522322350,20500,20500,20500,20450,314
|
|
20231026,131900,515886150,20500,20500,20500,20500,12
|
|
20231026,131800,515640150,20500,20500,20500,20450,21
|
|
20231026,131700,515210500,20450,20450,20450,20450,27
|
|
20231026,131600,514658350,20500,20400,20500,20400,191
|
|
20231026,131500,510754350,20400,20450,20450,20400,26
|
|
20231026,131400,510222750,20500,20450,20500,20450,26
|
|
20231026,131300,509690900,20450,20450,20450,20450,25
|
|
20231026,131200,509179650,20450,20450,20450,20450,47
|
|
20231026,131100,508218500,20450,20500,20500,20450,9
|
|
20231026,131000,508034100,20450,20450,20450,20450,2
|
|
20231026,130900,507993200,20450,20500,20550,20450,33
|
|
20231026,130800,507316450,20450,20450,20500,20450,95
|
|
20231026,130700,505373550,20500,20450,20500,20450,22
|
|
20231026,130600,504923500,20450,20450,20450,20450,6
|
|
20231026,130500,504800800,20500,20450,20500,20450,498
|
|
20231026,130400,494616050,20500,20550,20550,20500,17
|
|
20231026,130300,494267400,20500,20500,20500,20500,6
|
|
20231026,130200,494144400,20600,20600,20600,20600,0
|
|
20231026,130100,494144400,20600,20650,20650,20600,2
|
|
20231026,130000,494103150,20650,20650,20650,20650,7
|
|
20231026,125900,493958600,20600,20450,20600,20450,247
|
|
20231026,125800,488881900,20500,20500,20500,20450,50
|
|
20231026,125700,487859000,20500,20500,20500,20500,0
|
|
20231026,125600,487859000,20500,20500,20500,20500,17
|
|
20231026,125500,487510500,20500,20450,20500,20450,44
|
|
20231026,125400,486608550,20500,20500,20500,20500,29
|
|
20231026,125300,486014050,20550,20500,20550,20500,11
|
|
20231026,125200,485788200,20500,20500,20500,20500,27
|
|
20231026,125100,485234700,20500,20450,20500,20450,131
|
|
20231026,125000,482549300,20450,20450,20450,20450,5
|
|
20231026,124900,482447050,20450,20500,20500,20450,7
|
|
20231026,124800,482303650,20550,20500,20550,20500,4
|
|
20231026,124700,482221550,20450,20450,20500,20450,7
|
|
20231026,124600,482078250,20450,20500,20500,20450,96
|
|
20231026,124500,480112700,20550,20550,20550,20550,3
|
|
20231026,124400,480051050,20500,20500,20500,20500,82
|
|
20231026,124300,478370050,20500,20500,20500,20500,304
|
|
20231026,124200,472138050,20500,20550,20550,20500,15
|
|
20231026,124100,471829850,20500,20500,20500,20500,24
|
|
20231026,124000,471337850,20500,20550,20550,20500,15
|
|
20231026,123900,471029850,20550,20500,20550,20500,29
|
|
20231026,123800,470435300,20550,20550,20550,20550,4
|
|
20231026,123700,470353100,20500,20500,20550,20500,7
|
|
20231026,123600,470209550,20550,20500,20550,20500,244
|
|
20231026,123500,465207250,20500,20550,20550,20500,47
|
|
20231026,123400,464241500,20500,20500,20550,20500,23
|
|
20231026,123300,463769900,20500,20500,20550,20500,35
|
|
20231026,123200,463050900,20500,20500,20500,20500,1
|
|
20231026,123100,463030400,20500,20500,20500,20450,16
|
|
20231026,123000,462702450,20500,20500,20500,20500,27
|
|
20231026,122900,462148950,20500,20500,20500,20500,33
|
|
20231026,122800,461472450,20500,20450,20500,20450,52
|
|
20231026,122700,460406550,20500,20450,20500,20450,8
|
|
20231026,122600,460242800,20450,20450,20450,20450,33
|
|
20231026,122500,459567950,20450,20500,20500,20450,3
|
|
20231026,122400,459506550,20450,20450,20500,20450,107
|
|
20231026,122300,457318250,20450,20450,20500,20450,68
|
|
20231026,122200,455926750,20450,20450,20450,20450,1
|
|
20231026,122100,455906300,20450,20450,20500,20450,53
|
|
20231026,122000,454822350,20500,20450,20500,20450,6
|
|
20231026,121900,454699450,20500,20500,20500,20500,0
|
|
20231026,121800,454699450,20500,20500,20500,20500,465
|
|
20231026,121700,445166950,20500,20550,20550,20500,7
|
|
20231026,121600,445023300,20500,20500,20500,20500,40
|
|
20231026,121500,444203300,20500,20500,20550,20500,73
|
|
20231026,121400,442706750,20500,20500,20500,20500,5
|
|
20231026,121300,442604250,20500,20600,20600,20500,10
|
|
20231026,121200,442398650,20550,20500,20550,20500,3
|
|
20231026,121100,442337050,20500,20500,20500,20500,38
|
|
20231026,121000,441558050,20600,20600,20600,20600,0
|
|
20231026,120900,441558050,20600,20500,20600,20500,30
|
|
20231026,120800,440941850,20500,20500,20550,20500,61
|
|
20231026,120700,439691100,20500,20500,20500,20500,5
|
|
20231026,120600,439588600,20500,20550,20550,20500,42
|
|
20231026,120500,438725700,20550,20550,20550,20550,3
|
|
20231026,120400,438664050,20500,20550,20600,20500,12
|
|
20231026,120300,438417550,20550,20550,20600,20550,44
|
|
20231026,120200,437512850,20550,20550,20600,20550,113
|
|
20231026,120100,435190550,20550,20550,20550,20550,140
|
|
20231026,120000,432313550,20550,20600,20600,20550,328
|
|
20231026,115900,425570650,20550,20550,20550,20550,2
|
|
20231026,115800,425529550,20600,20550,20600,20550,23
|
|
20231026,115700,425056700,20500,20500,20500,20500,7
|
|
20231026,115600,424913200,20500,20500,20500,20500,1
|
|
20231026,115500,424892700,20550,20500,20550,20500,209
|
|
20231026,115400,420597800,20550,20550,20550,20550,50
|
|
20231026,115300,419570300,20500,20550,20550,20500,32
|
|
20231026,115200,418913850,20500,20500,20500,20500,3
|
|
20231026,115100,418852350,20550,20500,20550,20500,10
|
|
20231026,115000,418647150,20500,20500,20500,20500,36
|
|
20231026,114900,417909150,20500,20500,20500,20500,3
|
|
20231026,114800,417847650,20550,20500,20550,20500,114
|
|
20231026,114700,415510300,20450,20450,20450,20450,3
|
|
20231026,114600,415448950,20450,20450,20450,20450,1
|
|
20231026,114500,415428500,20450,20500,20500,20450,33
|
|
20231026,114400,414753450,20500,20400,20500,20400,19
|
|
20231026,114300,414364900,20400,20400,20400,20400,51
|
|
20231026,114200,413324500,20400,20400,20400,20400,2
|
|
20231026,114100,413283700,20400,20400,20400,20400,4
|
|
20231026,114000,413202100,20450,20400,20450,20400,165
|
|
20231026,113900,409835900,20350,20350,20350,20350,136
|
|
20231026,113800,407068300,20350,20350,20350,20350,46
|
|
20231026,113700,406132200,20400,20400,20400,20400,53
|
|
20231026,113600,405051000,20350,20350,20350,20350,25
|
|
20231026,113500,404542250,20300,20300,20300,20300,3
|
|
20231026,113400,404481350,20300,20350,20350,20300,128
|
|
20231026,113300,401878550,20300,20350,20350,20300,107
|
|
20231026,113200,399701250,20300,20300,20350,20300,31
|
|
20231026,113100,399071800,20300,20300,20350,20300,265
|
|
20231026,113000,393682300,20300,20350,20350,20300,60
|
|
20231026,112900,392464000,20350,20400,20400,20350,394
|
|
20231026,112800,384441400,20400,20400,20400,20400,6
|
|
20231026,112700,384319000,20400,20450,20450,20400,247
|
|
20231026,112600,379277400,20450,20450,20450,20450,3
|
|
20231026,112500,379216050,20400,20400,20400,20400,48
|
|
20231026,112400,378236850,20400,20400,20400,20400,0
|
|
20231026,112300,378236850,20400,20500,20500,20400,1587
|
|
20231026,112200,345792500,20500,20450,20500,20450,37
|
|
20231026,112100,345035700,20450,20500,20500,20450,273
|
|
20231026,112000,339442800,20500,20450,20500,20450,32
|
|
20231026,111900,338788350,20500,20500,20500,20450,1147
|
|
20231026,111800,315278300,20500,20500,20500,20500,5
|
|
20231026,111700,315175800,20500,20500,20500,20500,24
|
|
20231026,111600,314683800,20550,20550,20550,20550,0
|
|
20231026,111500,314683800,20550,20550,20550,20550,8
|
|
20231026,111400,314519400,20600,20550,20600,20550,210
|
|
20231026,111300,310193500,20600,20600,20600,20600,0
|
|
20231026,111200,310193500,20600,20550,20600,20500,24
|
|
20231026,111100,309701100,20550,20550,20550,20500,1438
|
|
20231026,111000,280161550,20550,20550,20550,20550,18
|
|
20231026,110900,279791650,20550,20600,20600,20550,934
|
|
20231026,110800,260553750,20600,20600,20650,20600,35
|
|
20231026,110700,259832600,20600,20600,20600,20600,47
|
|
20231026,110600,258864400,20600,20600,20600,20600,2
|
|
20231026,110500,258823200,20600,20600,20600,20600,4
|
|
20231026,110400,258740800,20600,20650,20700,20600,207
|
|
20231026,110300,254466800,20650,20650,20650,20650,0
|
|
20231026,110200,254466800,20650,20650,20650,20650,19
|
|
20231026,110100,254074450,20700,20700,20700,20650,16
|
|
20231026,110000,253743350,20650,20650,20650,20650,24
|
|
20231026,105900,253247750,20650,20650,20650,20650,24
|
|
20231026,105800,252752150,20700,20700,20700,20700,0
|
|
20231026,105700,252752150,20700,20650,20700,20650,23
|
|
20231026,105600,252277050,20650,20650,20650,20650,67
|
|
20231026,105500,250893500,20700,20700,20700,20700,30
|
|
20231026,105400,250272500,20700,20700,20700,20650,80
|
|
20231026,105300,248617350,20650,20600,20650,20600,320
|
|
20231026,105200,242010200,20650,20650,20650,20650,261
|
|
20231026,105100,236620550,20600,20600,20600,20600,4
|
|
20231026,105000,236538150,20650,20650,20650,20650,14
|
|
20231026,104900,236249050,20650,20650,20650,20650,0
|
|
20231026,104800,236249050,20650,20650,20650,20650,0
|
|
20231026,104700,236249050,20650,20650,20650,20650,38
|
|
20231026,104600,235464350,20650,20650,20650,20650,0
|
|
20231026,104500,235464350,20650,20650,20650,20650,0
|
|
20231026,104400,235464350,20650,20650,20650,20650,41
|
|
20231026,104300,234617700,20650,20650,20650,20650,0
|
|
20231026,104200,234617700,20650,20650,20650,20650,42
|
|
20231026,104100,233750400,20600,20600,20600,20600,0
|
|
20231026,104000,233750400,20600,20650,20650,20600,600
|
|
20231026,103900,221389050,20650,20700,20700,20650,39
|
|
20231026,103800,220583500,20650,20650,20650,20650,0
|
|
20231026,103700,220583500,20650,20650,20650,20650,0
|
|
20231026,103600,220583500,20650,20650,20650,20650,12
|
|
20231026,103500,220335700,20600,20650,20650,20600,1700
|
|
20231026,103400,185315500,20600,20600,20650,20600,70
|
|
20231026,103300,183873300,20650,20650,20650,20650,0
|
|
20231026,103200,183873300,20650,20650,20650,20650,7
|
|
20231026,103100,183728750,20650,20650,20650,20650,0
|
|
20231026,103000,183728750,20650,20650,20650,20650,110
|
|
20231026,102900,181457250,20650,20650,20650,20650,4
|
|
20231026,102800,181374650,20650,20650,20650,20650,2
|
|
20231026,102700,181333350,20600,20600,20600,20600,0
|
|
20231026,102600,181333350,20600,20650,20650,20600,70
|
|
20231026,102500,179889600,20650,20650,20650,20650,10
|
|
20231026,102400,179683100,20650,20600,20650,20600,54
|
|
20231026,102300,178570550,20650,20650,20650,20650,11
|
|
20231026,102200,178343400,20650,20650,20650,20650,10
|
|
20231026,102100,178136900,20600,20650,20650,20600,38
|
|
20231026,102000,177353650,20600,20600,20600,20600,0
|
|
20231026,101900,177353650,20600,20600,20600,20600,182
|
|
20231026,101800,173604450,20650,20650,20650,20650,0
|
|
20231026,101700,173604450,20650,20650,20650,20650,23
|
|
20231026,101600,173129500,20650,20700,20700,20650,35
|
|
20231026,101500,172406700,20700,20700,20700,20700,10
|
|
20231026,101400,172199700,20700,20650,20700,20650,45
|
|
20231026,101300,171270250,20650,20650,20650,20650,0
|
|
20231026,101200,171270250,20650,20650,20650,20650,0
|
|
20231026,101100,171270250,20650,20700,20700,20650,15
|
|
20231026,101000,170960350,20700,20700,20700,20700,4
|
|
20231026,100900,170877550,20700,20700,20700,20700,10
|
|
20231026,100800,170670550,20650,20700,20700,20650,7
|
|
20231026,100700,170525800,20750,20750,20750,20750,0
|
|
20231026,100600,170525800,20750,20700,20750,20700,59
|
|
20231026,100500,169304350,20750,20750,20750,20750,0
|
|
20231026,100400,169304350,20750,20750,20750,20750,4
|
|
20231026,100300,169221350,20800,20750,20800,20750,117
|
|
20231026,100200,166792600,20750,20750,20750,20750,408
|
|
20231026,100100,158326600,20750,20650,20750,20650,97
|
|
20231026,100000,156319200,20650,20650,20650,20650,14
|
|
20231026,095900,156030100,20650,20650,20650,20650,52
|
|
20231026,095800,154956300,20600,20600,20600,20600,411
|
|
20231026,095700,146489700,20600,20700,20700,20550,596
|
|
20231026,095600,134215400,20650,20650,20650,20650,0
|
|
20231026,095500,134215400,20650,20650,20650,20650,0
|
|
20231026,095400,134215400,20650,20650,20650,20650,120
|
|
20231026,095300,131737400,20600,20600,20600,20600,0
|
|
20231026,095200,131737400,20600,20750,20750,20600,403
|
|
20231026,095100,123417200,20750,20750,20750,20750,285
|
|
20231026,095000,117503450,20700,20700,20700,20700,3
|
|
20231026,094900,117441350,20650,20650,20650,20650,154
|
|
20231026,094800,114261250,20650,20650,20650,20650,28
|
|
20231026,094700,113683050,20650,20650,20650,20650,4
|
|
20231026,094600,113600450,20600,20600,20600,20600,78
|
|
20231026,094500,111993650,20650,20650,20650,20650,15
|
|
20231026,094400,111683900,20600,20600,20600,20600,1
|
|
20231026,094300,111663300,20650,20650,20750,20650,7
|
|
20231026,094200,111518650,20650,20650,20650,20650,0
|
|
20231026,094100,111518650,20650,20650,20650,20650,4
|
|
20231026,094000,111436050,20600,20650,20650,20600,15
|
|
20231026,093900,111126800,20600,20600,20600,20600,0
|
|
20231026,093800,111126800,20600,20600,20600,20600,70
|
|
20231026,093700,109684800,20550,20550,20550,20500,534
|
|
20231026,093600,98727250,20550,20600,20600,20550,300
|
|
20231026,093500,92547550,20600,20600,20600,20600,2
|
|
20231026,093400,92506350,20600,20650,20650,20600,10
|
|
20231026,093300,92300200,20650,20700,20700,20650,617
|
|
20231026,093200,79558450,20700,20700,20700,20700,0
|
|
20231026,093100,79558450,20700,20750,20750,20700,86
|
|
20231026,093000,77778100,20750,20750,20750,20750,4
|
|
20231026,092900,77695100,20750,20750,20750,20750,3
|
|
20231026,092800,77632850,20700,20750,20750,20700,13
|
|
20231026,092700,77363200,20750,20700,20750,20700,29
|
|
20231026,092600,76761500,20700,20700,20700,20700,127
|
|
20231026,092500,74132600,20750,20750,20750,20750,0
|
|
20231026,092400,74132600,20750,20750,20750,20750,44
|
|
20231026,092300,73219600,20750,20750,20750,20750,282
|
|
20231026,092200,67368100,20800,20750,20800,20750,33
|
|
20231026,092100,66683150,20750,20800,20800,20750,22
|
|
20231026,092000,66226050,20750,20750,20750,20750,159
|
|
20231026,091900,62926800,20800,20800,20800,20800,611
|
|
20231026,091800,50218000,20850,20850,20850,20850,0
|
|
20231026,091700,50218000,20850,20850,20850,20850,10
|
|
20231026,091600,50009500,20850,20850,20850,20850,5
|
|
20231026,091500,49905250,20800,20800,20800,20800,12
|
|
20231026,091400,49655650,20800,20800,20800,20800,2
|
|
20231026,091300,49614050,20850,20900,20900,20850,5
|
|
20231026,091200,49509600,20900,20900,20900,20900,110
|
|
20231026,091100,47210600,20900,20750,20900,20750,12
|
|
20231026,091000,46960100,20750,20750,20750,20750,1
|
|
20231026,090900,46939350,20750,20650,20750,20650,119
|
|
20231026,090800,44473550,20600,20650,20650,20600,27
|
|
20231026,090700,43916500,20600,20600,20600,20600,0
|
|
20231026,090600,43916500,20600,20650,20650,20600,158
|
|
20231026,090500,40653900,20650,20700,20700,20650,502
|
|
20231026,090400,30278200,20700,20650,20700,20600,212
|
|
20231026,090300,25904000,20650,20650,20650,20650,162
|
|
20231026,090200,22558700,20750,20600,20750,20600,70
|
|
20231026,090100,21114100,20600,20700,20700,20600,357
|
|
20231026,090000,13743850,20750,20950,20950,20750,660
|