577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183400,1584700450,22400,22400,22400,22400,1434
|
|
20231030,183300,1584700450,22400,22400,22400,22400,0
|
|
20231030,183200,1584700450,22400,22400,22400,22400,0
|
|
20231030,183100,1584700450,22400,22400,22400,22400,0
|
|
20231030,183000,1584700450,22400,22400,22400,22400,0
|
|
20231030,182900,1584700450,22400,22400,22400,22400,0
|
|
20231030,182800,1584700450,22400,22400,22400,22400,0
|
|
20231030,182700,1584700450,22400,22400,22400,22400,0
|
|
20231030,182600,1584700450,22400,22400,22400,22400,0
|
|
20231030,182500,1584700450,22400,22400,22400,22400,0
|
|
20231030,182400,1584700450,22400,22400,22400,22400,0
|
|
20231030,182300,1584700450,22400,22400,22400,22400,0
|
|
20231030,182200,1584700450,22400,22400,22400,22400,0
|
|
20231030,182100,1584700450,22400,22400,22400,22400,0
|
|
20231030,182000,1584700450,22400,22400,22400,22400,0
|
|
20231030,181900,1584700450,22400,22400,22400,22400,0
|
|
20231030,181800,1584700450,22400,22400,22400,22400,0
|
|
20231030,181700,1584700450,22400,22400,22400,22400,0
|
|
20231030,181600,1584700450,22400,22400,22400,22400,0
|
|
20231030,181500,1584700450,22400,22400,22400,22400,0
|
|
20231030,181400,1584700450,22400,22400,22400,22400,0
|
|
20231030,181300,1584700450,22400,22400,22400,22400,0
|
|
20231030,181200,1584700450,22400,22400,22400,22400,0
|
|
20231030,181100,1584700450,22400,22400,22400,22400,0
|
|
20231030,181000,1584700450,22400,22400,22400,22400,0
|
|
20231030,180900,1584700450,22400,22400,22400,22400,0
|
|
20231030,180800,1584700450,22400,22400,22400,22400,0
|
|
20231030,180700,1584700450,22400,22400,22400,22400,0
|
|
20231030,180600,1584700450,22400,22400,22400,22400,0
|
|
20231030,180500,1584700450,22400,22400,22400,22400,0
|
|
20231030,180400,1584700450,22400,22400,22400,22400,1434
|
|
20231030,180300,1584700450,22400,22400,22400,22400,0
|
|
20231030,180200,1584700450,22400,22400,22400,22400,0
|
|
20231030,180100,1584700450,22400,22400,22400,22400,0
|
|
20231030,180000,1584700450,22400,22400,22400,22400,0
|
|
20231030,175900,1584700450,22400,22400,22400,22400,0
|
|
20231030,175800,1584700450,22400,22400,22400,22400,0
|
|
20231030,175700,1584700450,22400,22400,22400,22400,0
|
|
20231030,175600,1584700450,22400,22400,22400,22400,0
|
|
20231030,175500,1584700450,22400,22400,22400,22400,0
|
|
20231030,175400,1584700450,22400,22400,22400,22400,0
|
|
20231030,175300,1584700450,22400,22400,22400,22400,0
|
|
20231030,175200,1584700450,22400,22400,22400,22400,0
|
|
20231030,175100,1584700450,22400,22400,22400,22400,0
|
|
20231030,175000,1584700450,22400,22400,22400,22400,0
|
|
20231030,174900,1584700450,22400,22400,22400,22400,0
|
|
20231030,174800,1584700450,22400,22400,22400,22400,0
|
|
20231030,174700,1584700450,22400,22400,22400,22400,0
|
|
20231030,174600,1584700450,22400,22400,22400,22400,0
|
|
20231030,174500,1584700450,22400,22400,22400,22400,0
|
|
20231030,174400,1584700450,22400,22400,22400,22400,0
|
|
20231030,174300,1584700450,22400,22400,22400,22400,0
|
|
20231030,174200,1584700450,22400,22400,22400,22400,0
|
|
20231030,174100,1584700450,22400,22400,22400,22400,0
|
|
20231030,174000,1584700450,22400,22400,22400,22400,0
|
|
20231030,173900,1584700450,22400,22400,22400,22400,0
|
|
20231030,173800,1584700450,22400,22400,22400,22400,0
|
|
20231030,173700,1584700450,22400,22400,22400,22400,0
|
|
20231030,173600,1584700450,22400,22400,22400,22400,0
|
|
20231030,173500,1584700450,22400,22400,22400,22400,0
|
|
20231030,173400,1584700450,22400,22400,22400,22400,1434
|
|
20231030,173300,1584700450,22400,22400,22400,22400,0
|
|
20231030,173200,1584700450,22400,22400,22400,22400,0
|
|
20231030,173100,1584700450,22400,22400,22400,22400,0
|
|
20231030,173000,1584700450,22400,22400,22400,22400,0
|
|
20231030,172900,1584700450,22400,22400,22400,22400,0
|
|
20231030,172800,1584700450,22400,22400,22400,22400,0
|
|
20231030,172700,1584700450,22400,22400,22400,22400,0
|
|
20231030,172600,1584700450,22400,22400,22400,22400,0
|
|
20231030,172500,1584700450,22400,22400,22400,22400,0
|
|
20231030,172400,1584700450,22400,22400,22400,22400,0
|
|
20231030,172300,1584700450,22400,22400,22400,22400,0
|
|
20231030,172200,1584700450,22400,22400,22400,22400,0
|
|
20231030,172100,1584700450,22400,22400,22400,22400,0
|
|
20231030,172000,1584700450,22400,22400,22400,22400,0
|
|
20231030,171900,1584700450,22400,22400,22400,22400,0
|
|
20231030,171800,1584700450,22400,22400,22400,22400,0
|
|
20231030,171700,1584700450,22400,22400,22400,22400,0
|
|
20231030,171600,1584700450,22400,22400,22400,22400,0
|
|
20231030,171500,1584700450,22400,22400,22400,22400,0
|
|
20231030,171400,1584700450,22400,22400,22400,22400,0
|
|
20231030,171300,1584700450,22400,22400,22400,22400,0
|
|
20231030,171200,1584700450,22400,22400,22400,22400,0
|
|
20231030,171100,1584700450,22400,22400,22400,22400,0
|
|
20231030,171000,1584700450,22400,22400,22400,22400,0
|
|
20231030,170900,1584700450,22400,22400,22400,22400,0
|
|
20231030,170800,1584700450,22400,22400,22400,22400,0
|
|
20231030,170700,1584700450,22400,22400,22400,22400,0
|
|
20231030,170600,1584700450,22400,22400,22400,22400,0
|
|
20231030,170500,1584700450,22400,22400,22400,22400,0
|
|
20231030,170400,1584700450,22400,22400,22400,22400,1434
|
|
20231030,170300,1584700450,22400,22400,22400,22400,0
|
|
20231030,170200,1584700450,22400,22400,22400,22400,0
|
|
20231030,170100,1584700450,22400,22400,22400,22400,0
|
|
20231030,170000,1584700450,22400,22400,22400,22400,0
|
|
20231030,165900,1584700450,22400,22400,22400,22400,0
|
|
20231030,165800,1584700450,22400,22400,22400,22400,0
|
|
20231030,165700,1584700450,22400,22400,22400,22400,0
|
|
20231030,165600,1584700450,22400,22400,22400,22400,0
|
|
20231030,165500,1584700450,22400,22400,22400,22400,0
|
|
20231030,165400,1584700450,22400,22400,22400,22400,0
|
|
20231030,165300,1584700450,22400,22400,22400,22400,0
|
|
20231030,165200,1584700450,22400,22400,22400,22400,0
|
|
20231030,165100,1584700450,22400,22400,22400,22400,0
|
|
20231030,165000,1584700450,22400,22400,22400,22400,0
|
|
20231030,164900,1584700450,22400,22400,22400,22400,0
|
|
20231030,164800,1584700450,22400,22400,22400,22400,0
|
|
20231030,164700,1584700450,22400,22400,22400,22400,0
|
|
20231030,164600,1584700450,22400,22400,22400,22400,0
|
|
20231030,164500,1584700450,22400,22400,22400,22400,0
|
|
20231030,164400,1584700450,22400,22400,22400,22400,0
|
|
20231030,164300,1584700450,22400,22400,22400,22400,0
|
|
20231030,164200,1584700450,22400,22400,22400,22400,0
|
|
20231030,164100,1584700450,22400,22400,22400,22400,0
|
|
20231030,164000,1584700450,22400,22400,22400,22400,0
|
|
20231030,163900,1584700450,22400,22400,22400,22400,0
|
|
20231030,163800,1584700450,22400,22400,22400,22400,0
|
|
20231030,163700,1584700450,22400,22400,22400,22400,0
|
|
20231030,163600,1584700450,22400,22400,22400,22400,0
|
|
20231030,163500,1584700450,22400,22400,22400,22400,0
|
|
20231030,163400,1584700450,22400,22400,22400,22400,1434
|
|
20231030,163300,1584700450,22400,22400,22400,22400,0
|
|
20231030,163200,1584700450,22400,22400,22400,22400,0
|
|
20231030,163100,1584700450,22400,22400,22400,22400,0
|
|
20231030,163000,1584700450,22400,22400,22400,22400,0
|
|
20231030,162900,1584700450,22400,22400,22400,22400,0
|
|
20231030,162800,1584700450,22400,22400,22400,22400,0
|
|
20231030,162700,1584700450,22400,22400,22400,22400,0
|
|
20231030,162600,1584700450,22400,22400,22400,22400,0
|
|
20231030,162500,1584700450,22400,22400,22400,22400,0
|
|
20231030,162400,1584700450,22400,22400,22400,22400,0
|
|
20231030,162300,1584700450,22400,22400,22400,22400,0
|
|
20231030,162200,1584700450,22400,22400,22400,22400,0
|
|
20231030,162100,1584700450,22400,22400,22400,22400,0
|
|
20231030,162000,1584700450,22400,22400,22400,22400,0
|
|
20231030,161900,1584700450,22400,22400,22400,22400,0
|
|
20231030,161800,1584700450,22400,22400,22400,22400,0
|
|
20231030,161700,1584700450,22400,22400,22400,22400,0
|
|
20231030,161600,1584700450,22400,22400,22400,22400,0
|
|
20231030,161500,1584700450,22400,22400,22400,22400,0
|
|
20231030,161400,1584700450,22400,22400,22400,22400,0
|
|
20231030,161300,1584700450,22400,22400,22400,22400,0
|
|
20231030,161200,1584700450,22400,22400,22400,22400,0
|
|
20231030,161100,1584700450,22400,22400,22400,22400,0
|
|
20231030,161000,1584700450,22400,22400,22400,22400,0
|
|
20231030,160900,1584700450,22400,22400,22400,22400,0
|
|
20231030,160800,1584700450,22400,22400,22400,22400,0
|
|
20231030,160700,1584700450,22400,22400,22400,22400,0
|
|
20231030,160600,1584700450,22400,22400,22400,22400,0
|
|
20231030,160500,1584700450,22400,22400,22400,22400,0
|
|
20231030,160400,1584700450,22400,22400,22400,22400,1434
|
|
20231030,160300,1584700450,22400,22400,22400,22400,0
|
|
20231030,160200,1584700450,22400,22400,22400,22400,0
|
|
20231030,160100,1584700450,22400,22400,22400,22400,0
|
|
20231030,160000,1584700450,22400,22400,22400,22400,0
|
|
20231030,155900,1584700450,22400,22400,22400,22400,0
|
|
20231030,155800,1584700450,22400,22400,22400,22400,0
|
|
20231030,155700,1584700450,22400,22400,22400,22400,0
|
|
20231030,155600,1584700450,22400,22400,22400,22400,0
|
|
20231030,155500,1584700450,22400,22400,22400,22400,0
|
|
20231030,155400,1584700450,22400,22400,22400,22400,0
|
|
20231030,155300,1584700450,22400,22400,22400,22400,0
|
|
20231030,155200,1584700450,22400,22400,22400,22400,0
|
|
20231030,155100,1584700450,22400,22400,22400,22400,0
|
|
20231030,155000,1584700450,22400,22400,22400,22400,0
|
|
20231030,154900,1584700450,22400,22400,22400,22400,0
|
|
20231030,154800,1584700450,22400,22400,22400,22400,0
|
|
20231030,154700,1584700450,22400,22400,22400,22400,0
|
|
20231030,154600,1584700450,22400,22400,22400,22400,0
|
|
20231030,154500,1584700450,22400,22400,22400,22400,0
|
|
20231030,154400,1584700450,22400,22400,22400,22400,0
|
|
20231030,154300,1584700450,22400,22400,22400,22400,0
|
|
20231030,154200,1584700450,22400,22400,22400,22400,0
|
|
20231030,154100,1584700450,22400,22400,22400,22400,0
|
|
20231030,154000,1584700450,22400,22400,22400,22400,0
|
|
20231030,153900,1584700450,22400,22400,22400,22400,0
|
|
20231030,153800,1584700450,22400,22400,22400,22400,0
|
|
20231030,153700,1584700450,22400,22400,22400,22400,0
|
|
20231030,153600,1584700450,22400,22400,22400,22400,0
|
|
20231030,153500,1584700450,22400,22400,22400,22400,0
|
|
20231030,153400,1584700450,22400,22400,22400,22400,1434
|
|
20231030,153300,1584700450,22400,22400,22400,22400,0
|
|
20231030,153200,1584700450,22400,22400,22400,22400,0
|
|
20231030,153100,1584700450,22400,22400,22400,22400,0
|
|
20231030,153000,1584700450,22400,22400,22400,22400,1434
|
|
20231030,152900,1552578850,22450,22450,22450,22450,0
|
|
20231030,152800,1552578850,22450,22450,22450,22450,0
|
|
20231030,152700,1552578850,22450,22450,22450,22450,0
|
|
20231030,152600,1552578850,22450,22450,22450,22450,0
|
|
20231030,152500,1552578850,22450,22450,22450,22450,0
|
|
20231030,152400,1552578850,22450,22450,22450,22450,0
|
|
20231030,152300,1552578850,22450,22450,22450,22450,0
|
|
20231030,152200,1552578850,22450,22450,22450,22450,0
|
|
20231030,152100,1552578850,22450,22450,22450,22450,0
|
|
20231030,152000,1552578850,22450,22450,22450,22450,0
|
|
20231030,151900,1552578850,22450,22400,22500,22350,203
|
|
20231030,151800,1548029550,22350,22350,22500,22350,328
|
|
20231030,151700,1540684200,22500,22500,22550,22400,335
|
|
20231030,151600,1533154800,22450,22500,22550,22400,354
|
|
20231030,151500,1525198700,22450,22550,22550,22400,357
|
|
20231030,151400,1517175400,22500,22450,22500,22400,803
|
|
20231030,151300,1499137400,22450,22500,22500,22350,434
|
|
20231030,151200,1489388900,22450,22500,22550,22400,1367
|
|
20231030,151100,1458645550,22550,22500,22550,22450,425
|
|
20231030,151000,1449082100,22550,22550,22550,22500,456
|
|
20231030,150900,1438802150,22550,22450,22600,22450,407
|
|
20231030,150800,1429623400,22600,22550,22600,22450,524
|
|
20231030,150700,1417817550,22600,22500,22600,22500,336
|
|
20231030,150600,1410237900,22500,22550,22600,22450,505
|
|
20231030,150500,1398864300,22550,22500,22550,22450,483
|
|
20231030,150400,1387987400,22450,22550,22550,22450,360
|
|
20231030,150300,1379884100,22550,22550,22550,22450,597
|
|
20231030,150200,1366438100,22550,22550,22600,22500,576
|
|
20231030,150100,1353454400,22650,22550,22650,22500,485
|
|
20231030,150000,1342508750,22550,22550,22600,22500,748
|
|
20231030,145900,1325645250,22600,22550,22600,22500,399
|
|
20231030,145800,1316640700,22600,22600,22650,22550,512
|
|
20231030,145700,1305078050,22600,22700,22700,22550,721
|
|
20231030,145600,1288750300,22650,22700,22700,22600,734
|
|
20231030,145500,1272124950,22700,22650,22700,22650,483
|
|
20231030,145400,1261179650,22650,22650,22700,22600,501
|
|
20231030,145300,1249831700,22650,22650,22650,22500,485
|
|
20231030,145200,1238857300,22600,22600,22650,22600,529
|
|
20231030,145100,1226887800,22600,22650,22650,22550,446
|
|
20231030,145000,1216805600,22650,22600,22650,22550,651
|
|
20231030,144900,1202086250,22600,22650,22750,22600,1255
|
|
20231030,144800,1173630200,22650,22550,22700,22500,1209
|
|
20231030,144700,1146277000,22600,22550,22600,22500,1264
|
|
20231030,144600,1117795650,22550,22500,22550,22500,320
|
|
20231030,144500,1110580700,22550,22550,22550,22450,799
|
|
20231030,144400,1092599350,22500,22500,22500,22450,3074
|
|
20231030,144300,1023453200,22500,22450,22500,22450,564
|
|
20231030,144200,1010771650,22500,22500,22500,22450,523
|
|
20231030,144100,999015100,22500,22500,22500,22450,1114
|
|
20231030,144000,973956000,22500,22500,22500,22450,526
|
|
20231030,143900,962126400,22500,22450,22500,22400,799
|
|
20231030,143800,944178500,22400,22450,22450,22400,796
|
|
20231030,143700,926310350,22450,22400,22450,22350,426
|
|
20231030,143600,916756400,22400,22400,22450,22250,574
|
|
20231030,143500,903901700,22450,22450,22450,22400,603
|
|
20231030,143400,890374650,22400,22450,22500,22400,1483
|
|
20231030,143300,857078150,22450,22400,22450,22400,357
|
|
20231030,143200,849064550,22450,22450,22450,22400,479
|
|
20231030,143100,838312150,22400,22450,22450,22400,557
|
|
20231030,143000,825814350,22450,22400,22450,22400,759
|
|
20231030,142900,808793600,22350,22400,22400,22350,527
|
|
20231030,142800,796991450,22400,22400,22400,22350,703
|
|
20231030,142700,781264350,22400,22350,22400,22300,886
|
|
20231030,142600,761451100,22300,22200,22350,22200,1171
|
|
20231030,142500,735393950,22200,22200,22200,22150,426
|
|
20231030,142400,725936800,22200,22200,22200,22200,422
|
|
20231030,142300,716568400,22200,22200,22200,22150,470
|
|
20231030,142200,706135400,22150,22150,22200,22150,969
|
|
20231030,142100,684670300,22150,22150,22150,22100,380
|
|
20231030,142000,676253350,22150,22150,22150,22100,459
|
|
20231030,141900,666092750,22150,22150,22150,22100,589
|
|
20231030,141800,653054900,22150,22150,22150,22100,593
|
|
20231030,141700,639923950,22100,22050,22150,22050,438
|
|
20231030,141600,630227750,22100,22150,22150,22100,479
|
|
20231030,141500,619625900,22100,22150,22150,22100,449
|
|
20231030,141400,609682750,22150,22100,22150,22100,549
|
|
20231030,141300,597548050,22100,22100,22100,22050,490
|
|
20231030,141200,586723050,22100,22050,22100,22000,751
|
|
20231030,141100,570154550,22050,21950,22050,21950,1581
|
|
20231030,141000,535399100,21900,21900,21950,21850,505
|
|
20231030,140900,524326050,21950,21900,21950,21850,1151
|
|
20231030,140800,499120050,21900,21900,21900,21850,849
|
|
20231030,140700,480539950,21850,21800,21850,21800,409
|
|
20231030,140600,471610700,21800,21750,21800,21750,413
|
|
20231030,140500,462613250,21800,21800,21800,21750,86
|
|
20231030,140400,460740800,21750,21750,21750,21750,76
|
|
20231030,140300,459087800,21750,21750,21750,21750,26
|
|
20231030,140200,458522300,21700,21750,21750,21650,804
|
|
20231030,140100,441072050,21750,21750,21750,21750,40
|
|
20231030,140000,440202050,21750,21700,21750,21700,274
|
|
20231030,135900,434242650,21700,21700,21750,21700,1481
|
|
20231030,135800,402102800,21650,21650,21650,21650,215
|
|
20231030,135700,397448050,21700,21650,21700,21650,50
|
|
20231030,135600,396363450,21650,21650,21650,21600,219
|
|
20231030,135500,391622150,21650,21650,21650,21600,48
|
|
20231030,135400,390583750,21650,21650,21650,21600,74
|
|
20231030,135300,388982550,21650,21650,21650,21600,49
|
|
20231030,135200,387922700,21650,21650,21650,21550,69
|
|
20231030,135100,386428950,21650,21550,21650,21550,38
|
|
20231030,135000,385607150,21550,21650,21650,21550,390
|
|
20231030,134900,377163750,21650,21550,21650,21550,5
|
|
20231030,134800,377055800,21550,21550,21650,21550,877
|
|
20231030,134700,358071050,21600,21600,21600,21600,50
|
|
20231030,134600,356991050,21550,21550,21550,21550,1
|
|
20231030,134500,356969500,21550,21600,21600,21550,86
|
|
20231030,134400,355111950,21550,21550,21550,21550,1
|
|
20231030,134300,355090400,21550,21600,21600,21550,221
|
|
20231030,134200,350320350,21600,21550,21600,21550,16
|
|
20231030,134100,349974800,21550,21550,21550,21550,0
|
|
20231030,134000,349974800,21550,21550,21550,21550,1
|
|
20231030,133900,349953250,21550,21600,21600,21550,22
|
|
20231030,133800,349478350,21550,21550,21550,21550,1
|
|
20231030,133700,349456800,21600,21500,21600,21500,210
|
|
20231030,133600,344921200,21500,21450,21550,21450,143
|
|
20231030,133500,341841000,21550,21550,21550,21550,400
|
|
20231030,133400,333221000,21450,21500,21500,21450,617
|
|
20231030,133300,319959700,21500,21550,21550,21500,18
|
|
20231030,133200,319571850,21500,21500,21500,21500,0
|
|
20231030,133100,319571850,21500,21500,21500,21500,0
|
|
20231030,133000,319571850,21500,21550,21550,21500,174
|
|
20231030,132900,315830050,21550,21550,21550,21550,7
|
|
20231030,132800,315679200,21550,21550,21550,21550,0
|
|
20231030,132700,315679200,21550,21550,21550,21550,0
|
|
20231030,132600,315679200,21550,21550,21550,21550,17
|
|
20231030,132500,315312850,21550,21550,21550,21550,10
|
|
20231030,132400,315097350,21550,21550,21550,21550,0
|
|
20231030,132300,315097350,21550,21500,21550,21500,17
|
|
20231030,132200,314731050,21550,21550,21550,21550,0
|
|
20231030,132100,314731050,21550,21550,21550,21550,0
|
|
20231030,132000,314731050,21550,21550,21550,21550,15
|
|
20231030,131900,314407800,21500,21500,21500,21500,133
|
|
20231030,131800,311548300,21500,21500,21500,21500,0
|
|
20231030,131700,311548300,21500,21550,21550,21500,58
|
|
20231030,131600,310300550,21550,21500,21550,21500,46
|
|
20231030,131500,309309300,21550,21550,21550,21550,1
|
|
20231030,131400,309287750,21550,21550,21550,21550,15
|
|
20231030,131300,308964500,21500,21500,21500,21500,40
|
|
20231030,131200,308104500,21550,21550,21550,21550,0
|
|
20231030,131100,308104500,21550,21500,21550,21450,578
|
|
20231030,131000,295681550,21500,21500,21500,21500,459
|
|
20231030,130900,285813050,21500,21500,21500,21500,25
|
|
20231030,130800,285275550,21500,21550,21550,21500,34
|
|
20231030,130700,284543800,21550,21550,21550,21550,180
|
|
20231030,130600,280664800,21550,21550,21550,21550,50
|
|
20231030,130500,279587300,21600,21600,21600,21600,25
|
|
20231030,130400,279047300,21600,21600,21600,21600,5
|
|
20231030,130300,278939300,21600,21600,21600,21600,0
|
|
20231030,130200,278939300,21600,21600,21600,21550,85
|
|
20231030,130100,277104900,21550,21550,21550,21550,263
|
|
20231030,130000,271437250,21550,21550,21550,21550,0
|
|
20231030,125900,271437250,21550,21550,21550,21550,40
|
|
20231030,125800,270575250,21550,21550,21550,21550,2
|
|
20231030,125700,270532150,21500,21500,21500,21500,8
|
|
20231030,125600,270360150,21550,21550,21550,21550,0
|
|
20231030,125500,270360150,21550,21550,21550,21550,16
|
|
20231030,125400,270015350,21550,21550,21550,21550,2
|
|
20231030,125300,269972250,21550,21550,21550,21550,0
|
|
20231030,125200,269972250,21550,21550,21550,21550,15
|
|
20231030,125100,269649000,21550,21550,21550,21550,0
|
|
20231030,125000,269649000,21550,21550,21550,21550,52
|
|
20231030,124900,268528400,21550,21550,21550,21550,22
|
|
20231030,124800,268054300,21550,21550,21550,21550,7
|
|
20231030,124700,267903450,21500,21500,21500,21500,0
|
|
20231030,124600,267903450,21500,21550,21550,21500,30
|
|
20231030,124500,267257700,21550,21500,21550,21500,12
|
|
20231030,124400,266999600,21500,21500,21500,21500,0
|
|
20231030,124300,266999600,21500,21550,21550,21500,18
|
|
20231030,124200,266611850,21550,21550,21550,21550,10
|
|
20231030,124100,266396350,21550,21550,21550,21550,2
|
|
20231030,124000,266353250,21550,21550,21550,21550,19
|
|
20231030,123900,265943800,21500,21500,21500,21500,0
|
|
20231030,123800,265943800,21500,21500,21500,21500,15
|
|
20231030,123700,265621300,21550,21550,21550,21550,17
|
|
20231030,123600,265254950,21550,21550,21550,21550,0
|
|
20231030,123500,265254950,21550,21550,21550,21550,0
|
|
20231030,123400,265254950,21550,21550,21550,21550,15
|
|
20231030,123300,264931700,21550,21550,21550,21550,11
|
|
20231030,123200,264694650,21500,21500,21500,21500,0
|
|
20231030,123100,264694650,21500,21550,21550,21500,24
|
|
20231030,123000,264177900,21550,21550,21550,21550,22
|
|
20231030,122900,263703800,21500,21500,21500,21500,1
|
|
20231030,122800,263682300,21500,21500,21500,21500,18
|
|
20231030,122700,263295300,21550,21550,21550,21550,16
|
|
20231030,122600,262950500,21500,21550,21550,21500,34
|
|
20231030,122500,262217850,21550,21550,21550,21550,0
|
|
20231030,122400,262217850,21550,21550,21550,21550,15
|
|
20231030,122300,261894600,21550,21550,21550,21550,9
|
|
20231030,122200,261700650,21550,21550,21550,21550,0
|
|
20231030,122100,261700650,21550,21550,21550,21550,15
|
|
20231030,122000,261377400,21500,21500,21500,21500,25
|
|
20231030,121900,260839900,21550,21550,21550,21550,0
|
|
20231030,121800,260839900,21550,21550,21550,21550,15
|
|
20231030,121700,260516650,21550,21550,21550,21550,5
|
|
20231030,121600,260408900,21500,21500,21500,21500,514
|
|
20231030,121500,249357900,21500,21500,21500,21500,17
|
|
20231030,121400,248992400,21500,21500,21500,21500,3
|
|
20231030,121300,248927900,21500,21500,21500,21500,0
|
|
20231030,121200,248927900,21500,21500,21500,21500,37
|
|
20231030,121100,248132400,21500,21500,21500,21500,11
|
|
20231030,121000,247895900,21500,21500,21500,21500,2
|
|
20231030,120900,247852900,21500,21500,21500,21500,15
|
|
20231030,120800,247530400,21500,21500,21500,21500,1
|
|
20231030,120700,247508900,21500,21500,21500,21500,0
|
|
20231030,120600,247508900,21500,21450,21500,21450,121
|
|
20231030,120500,244912600,21450,21450,21450,21450,10
|
|
20231030,120400,244698100,21450,21450,21450,21450,0
|
|
20231030,120300,244698100,21450,21450,21450,21450,15
|
|
20231030,120200,244376350,21450,21450,21450,21450,1
|
|
20231030,120100,244354900,21450,21450,21450,21450,2
|
|
20231030,120000,244312000,21450,21450,21450,21450,16
|
|
20231030,115900,243968800,21450,21450,21450,21450,0
|
|
20231030,115800,243968800,21450,21450,21450,21450,0
|
|
20231030,115700,243968800,21450,21450,21450,21450,3
|
|
20231030,115600,243904450,21450,21450,21450,21450,16
|
|
20231030,115500,243561250,21400,21400,21400,21400,1
|
|
20231030,115400,243539850,21450,21450,21450,21450,2
|
|
20231030,115300,243496950,21450,21450,21450,21450,16
|
|
20231030,115200,243153750,21450,21450,21450,21450,2
|
|
20231030,115100,243110850,21450,21450,21450,21450,0
|
|
20231030,115000,243110850,21450,21450,21450,21450,15
|
|
20231030,114900,242789100,21450,21450,21450,21450,11
|
|
20231030,114800,242553150,21450,21450,21450,21450,0
|
|
20231030,114700,242553150,21450,21450,21450,21450,20
|
|
20231030,114600,242124150,21450,21450,21450,21450,1
|
|
20231030,114500,242102700,21400,21400,21400,21400,1
|
|
20231030,114400,242081300,21450,21450,21450,21450,15
|
|
20231030,114300,241759550,21450,21450,21450,21450,2
|
|
20231030,114200,241716650,21400,21400,21400,21400,17
|
|
20231030,114100,241352850,21450,21450,21450,21450,15
|
|
20231030,114000,241031100,21400,21400,21400,21400,18
|
|
20231030,113900,240645900,21450,21450,21450,21450,2
|
|
20231030,113800,240603000,21450,21450,21450,21450,15
|
|
20231030,113700,240281250,21450,21450,21450,21450,0
|
|
20231030,113600,240281250,21450,21450,21450,21450,0
|
|
20231030,113500,240281250,21450,21450,21450,21450,27
|
|
20231030,113400,239702100,21450,21450,21450,21450,0
|
|
20231030,113300,239702100,21450,21450,21450,21450,0
|
|
20231030,113200,239702100,21450,21450,21450,21450,15
|
|
20231030,113100,239380350,21450,21450,21450,21450,2
|
|
20231030,113000,239337450,21450,21400,21450,21400,54
|
|
20231030,112900,238181300,21450,21450,21450,21450,15
|
|
20231030,112800,237859550,21400,21400,21400,21400,46
|
|
20231030,112700,236875150,21450,21450,21450,21450,30
|
|
20231030,112600,236231650,21450,21450,21450,21450,11
|
|
20231030,112500,235995700,21450,21400,21450,21400,567
|
|
20231030,112400,223861100,21400,21400,21400,21400,49
|
|
20231030,112300,222812500,21450,21450,21450,21450,0
|
|
20231030,112200,222812500,21450,21400,21450,21400,30
|
|
20231030,112100,222169750,21450,21450,21450,21450,1
|
|
20231030,112000,222148300,21450,21450,21450,21450,0
|
|
20231030,111900,222148300,21450,21400,21450,21400,36
|
|
20231030,111800,221377150,21450,21450,21450,21450,109
|
|
20231030,111700,219039100,21400,21400,21400,21400,14
|
|
20231030,111600,218739500,21450,21450,21450,21450,28
|
|
20231030,111500,218138900,21400,21500,21500,21400,587
|
|
20231030,111400,205547400,21500,21500,21500,21500,0
|
|
20231030,111300,205547400,21500,21500,21500,21500,15
|
|
20231030,111200,205224900,21500,21500,21500,21500,0
|
|
20231030,111100,205224900,21500,21500,21500,21500,50
|
|
20231030,111000,204149900,21500,21500,21500,21500,26
|
|
20231030,110900,203590900,21500,21500,21500,21500,0
|
|
20231030,110800,203590900,21500,21500,21500,21500,0
|
|
20231030,110700,203590900,21500,21500,21500,21500,15
|
|
20231030,110600,203268400,21500,21500,21500,21500,0
|
|
20231030,110500,203268400,21500,21500,21500,21500,0
|
|
20231030,110400,203268400,21500,21500,21500,21500,15
|
|
20231030,110300,202945900,21450,21500,21500,21450,22
|
|
20231030,110200,202473650,21500,21500,21500,21500,0
|
|
20231030,110100,202473650,21500,21500,21500,21450,36
|
|
20231030,110000,201700650,21500,21500,21500,21500,0
|
|
20231030,105900,201700650,21500,21500,21500,21500,0
|
|
20231030,105800,201700650,21500,21500,21500,21500,15
|
|
20231030,105700,201378150,21500,21500,21500,21500,1
|
|
20231030,105600,201356650,21500,21500,21500,21500,29
|
|
20231030,105500,200733150,21500,21500,21500,21500,2
|
|
20231030,105400,200690150,21550,21550,21550,21550,16
|
|
20231030,105300,200345350,21500,21500,21500,21500,0
|
|
20231030,105200,200345350,21500,21500,21500,21500,107
|
|
20231030,105100,198044850,21550,21550,21550,21550,15
|
|
20231030,105000,197721600,21500,21500,21500,21500,1
|
|
20231030,104900,197700100,21550,21550,21550,21550,0
|
|
20231030,104800,197700100,21550,21550,21550,21550,16
|
|
20231030,104700,197355300,21550,21550,21550,21550,0
|
|
20231030,104600,197355300,21550,21550,21550,21550,10
|
|
20231030,104500,197139800,21550,21550,21550,21550,20
|
|
20231030,104400,196708800,21550,21550,21550,21550,8
|
|
20231030,104300,196536400,21550,21500,21550,21500,100
|
|
20231030,104200,194385600,21500,21500,21500,21500,15
|
|
20231030,104100,194063100,21500,21500,21500,21500,5
|
|
20231030,104000,193955600,21500,21500,21500,21500,194
|
|
20231030,103900,189784600,21500,21500,21500,21500,15
|
|
20231030,103800,189462100,21450,21450,21450,21450,1
|
|
20231030,103700,189440650,21450,21450,21450,21450,38
|
|
20231030,103600,188625550,21500,21500,21500,21500,15
|
|
20231030,103500,188303050,21500,21500,21500,21500,1
|
|
20231030,103400,188281550,21500,21500,21500,21500,60
|
|
20231030,103300,186991550,21500,21400,21500,21400,56
|
|
20231030,103200,185791650,21400,21400,21400,21400,0
|
|
20231030,103100,185791650,21400,21450,21450,21400,25
|
|
20231030,103000,185256550,21500,21500,21500,21500,15
|
|
20231030,102900,184934050,21450,21450,21450,21450,0
|
|
20231030,102800,184934050,21450,21450,21450,21450,125
|
|
20231030,102700,182252800,21500,21500,21500,21450,75
|
|
20231030,102600,180641800,21450,21500,21500,21450,32
|
|
20231030,102500,179955300,21500,21500,21500,21500,7
|
|
20231030,102400,179804800,21500,21500,21500,21500,25
|
|
20231030,102300,179267300,21500,21500,21500,21500,16
|
|
20231030,102200,178923300,21500,21500,21500,21500,1
|
|
20231030,102100,178901800,21500,21450,21500,21450,20
|
|
20231030,102000,178472050,21500,21500,21500,21500,16
|
|
20231030,101900,178128050,21400,21400,21400,21400,0
|
|
20231030,101800,178128050,21400,21450,21450,21400,1275
|
|
20231030,101700,150843000,21450,21450,21500,21450,41
|
|
20231030,101600,149962800,21450,21450,21450,21450,97
|
|
20231030,101500,147882150,21400,21450,21450,21400,11
|
|
20231030,101400,147646250,21450,21450,21450,21450,15
|
|
20231030,101300,147324500,21400,21400,21400,21400,0
|
|
20231030,101200,147324500,21400,21400,21400,21400,0
|
|
20231030,101100,147324500,21400,21400,21400,21400,65
|
|
20231030,101000,145933500,21400,21400,21400,21400,10
|
|
20231030,100900,145719500,21300,21300,21300,21300,0
|
|
20231030,100800,145719500,21300,21400,21400,21300,41
|
|
20231030,100700,144843150,21400,21400,21400,21400,0
|
|
20231030,100600,144843150,21400,21400,21400,21400,0
|
|
20231030,100500,144843150,21400,21400,21400,21400,15
|
|
20231030,100400,144522150,21400,21400,21400,21400,0
|
|
20231030,100300,144522150,21400,21400,21400,21400,3
|
|
20231030,100200,144457950,21400,21400,21400,21300,62
|
|
20231030,100100,143134850,21300,21300,21300,21300,19
|
|
20231030,100000,142730150,21400,21300,21400,21300,36
|
|
20231030,095900,141963250,21350,21400,21400,21350,36
|
|
20231030,095800,141193900,21400,21300,21400,21300,30
|
|
20231030,095700,140554000,21300,21300,21300,21300,0
|
|
20231030,095600,140554000,21300,21400,21400,21300,25
|
|
20231030,095500,140020000,21300,21300,21300,21300,10
|
|
20231030,095400,139807000,21400,21400,21400,21400,10
|
|
20231030,095300,139593000,21400,21400,21400,21400,0
|
|
20231030,095200,139593000,21400,21300,21400,21300,275
|
|
20231030,095100,133733100,21300,21300,21300,21300,7
|
|
20231030,095000,133584000,21250,21250,21250,21250,132
|
|
20231030,094900,130779000,21250,21150,21250,21100,128
|
|
20231030,094800,128074750,21150,21200,21200,21150,784
|
|
20231030,094700,111483950,21200,21200,21200,21200,113
|
|
20231030,094600,109088350,21200,21250,21250,21200,417
|
|
20231030,094500,100234650,21300,21300,21300,21300,3
|
|
20231030,094400,100170750,21250,21400,21400,21250,416
|
|
20231030,094300,91307700,21350,21400,21400,21350,23
|
|
20231030,094200,90816600,21450,21500,21500,21400,581
|
|
20231030,094100,78331700,21500,21550,21550,21500,67
|
|
20231030,094000,76888550,21550,21550,21550,21550,5
|
|
20231030,093900,76780800,21550,21550,21550,21550,9
|
|
20231030,093800,76586850,21550,21500,21550,21500,47
|
|
20231030,093700,75575100,21550,21550,21550,21550,0
|
|
20231030,093600,75575100,21550,21550,21550,21550,20
|
|
20231030,093500,75144100,21550,21550,21550,21550,10
|
|
20231030,093400,74928600,21550,21550,21550,21550,0
|
|
20231030,093300,74928600,21550,21550,21550,21550,58
|
|
20231030,093200,73678700,21550,21550,21550,21550,1
|
|
20231030,093100,73657150,21550,21550,21550,21550,7
|
|
20231030,093000,73506300,21550,21550,21550,21550,0
|
|
20231030,092900,73506300,21550,21550,21550,21550,0
|
|
20231030,092800,73506300,21550,21550,21550,21550,0
|
|
20231030,092700,73506300,21550,21550,21550,21550,0
|
|
20231030,092600,73506300,21550,21600,21600,21550,68
|
|
20231030,092500,72038800,21600,21600,21600,21600,10
|
|
20231030,092400,71822800,21600,21600,21600,21600,10
|
|
20231030,092300,71606800,21600,21550,21600,21500,690
|
|
20231030,092200,56710400,21500,21500,21500,21500,0
|
|
20231030,092100,56710400,21500,21500,21500,21500,0
|
|
20231030,092000,56710400,21500,21500,21500,21500,74
|
|
20231030,091900,55119400,21500,21500,21500,21500,27
|
|
20231030,091800,54538900,21500,21450,21500,21450,4
|
|
20231030,091700,54453050,21450,21350,21450,21350,220
|
|
20231030,091600,49738400,21300,21300,21300,21300,2
|
|
20231030,091500,49695800,21350,21350,21350,21350,60
|
|
20231030,091400,48414800,21350,21350,21350,21350,127
|
|
20231030,091300,45703350,21350,21350,21350,21250,181
|
|
20231030,091200,41845500,21350,21450,21450,21350,201
|
|
20231030,091100,37542650,21500,21500,21500,21500,587
|
|
20231030,091000,24922150,21550,21550,21550,21550,143
|
|
20231030,090900,21840500,21550,21600,21600,21550,412
|
|
20231030,090800,12954000,21650,21650,21650,21650,0
|
|
20231030,090700,12954000,21650,21650,21700,21550,137
|
|
20231030,090600,9984350,21550,21550,21550,21550,1
|
|
20231030,090500,9962800,21550,21650,21650,21550,138
|
|
20231030,090400,6976750,21600,21550,21600,21550,138
|
|
20231030,090300,3998900,21500,21500,21500,21500,6
|
|
20231030,090200,3869900,21500,21500,21500,21500,10
|
|
20231030,090100,3654900,21450,21450,21450,21450,0
|
|
20231030,090000,3654900,21450,21500,21500,21450,170
|