576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183300,5602830750,27400,27400,27400,27400,9178
|
|
20231020,183200,5602830750,27400,27400,27400,27400,0
|
|
20231020,183100,5602830750,27400,27400,27400,27400,0
|
|
20231020,183000,5602830750,27400,27400,27400,27400,0
|
|
20231020,182900,5602830750,27400,27400,27400,27400,0
|
|
20231020,182800,5602830750,27400,27400,27400,27400,0
|
|
20231020,182700,5602830750,27400,27400,27400,27400,0
|
|
20231020,182600,5602830750,27400,27400,27400,27400,0
|
|
20231020,182500,5602830750,27400,27400,27400,27400,0
|
|
20231020,182400,5602830750,27400,27400,27400,27400,0
|
|
20231020,182300,5602830750,27400,27400,27400,27400,0
|
|
20231020,182200,5602830750,27400,27400,27400,27400,0
|
|
20231020,182100,5602830750,27400,27400,27400,27400,0
|
|
20231020,182000,5602830750,27400,27400,27400,27400,0
|
|
20231020,181900,5602830750,27400,27400,27400,27400,0
|
|
20231020,181800,5602830750,27400,27400,27400,27400,0
|
|
20231020,181700,5602830750,27400,27400,27400,27400,0
|
|
20231020,181600,5602830750,27400,27400,27400,27400,0
|
|
20231020,181500,5602830750,27400,27400,27400,27400,0
|
|
20231020,181400,5602830750,27400,27400,27400,27400,0
|
|
20231020,181300,5602830750,27400,27400,27400,27400,0
|
|
20231020,181200,5602830750,27400,27400,27400,27400,0
|
|
20231020,181100,5602830750,27400,27400,27400,27400,0
|
|
20231020,181000,5602830750,27400,27400,27400,27400,0
|
|
20231020,180900,5602830750,27400,27400,27400,27400,0
|
|
20231020,180800,5602830750,27400,27400,27400,27400,0
|
|
20231020,180700,5602830750,27400,27400,27400,27400,0
|
|
20231020,180600,5602830750,27400,27400,27400,27400,0
|
|
20231020,180500,5602830750,27400,27400,27400,27400,0
|
|
20231020,180400,5602830750,27400,27400,27400,27400,0
|
|
20231020,180300,5602830750,27400,27400,27400,27400,9178
|
|
20231020,180200,5602830750,27400,27400,27400,27400,0
|
|
20231020,180100,5602830750,27400,27400,27400,27400,0
|
|
20231020,180000,5602830750,27400,27400,27400,27400,0
|
|
20231020,175900,5602830750,27400,27400,27400,27400,0
|
|
20231020,175800,5602830750,27400,27400,27400,27400,0
|
|
20231020,175700,5602830750,27400,27400,27400,27400,0
|
|
20231020,175600,5602830750,27400,27400,27400,27400,0
|
|
20231020,175500,5602830750,27400,27400,27400,27400,0
|
|
20231020,175400,5602830750,27400,27400,27400,27400,0
|
|
20231020,175300,5602830750,27400,27400,27400,27400,0
|
|
20231020,175200,5602830750,27400,27400,27400,27400,0
|
|
20231020,175100,5602830750,27400,27400,27400,27400,0
|
|
20231020,175000,5602830750,27400,27400,27400,27400,0
|
|
20231020,174900,5602830750,27400,27400,27400,27400,0
|
|
20231020,174800,5602830750,27400,27400,27400,27400,0
|
|
20231020,174700,5602830750,27400,27400,27400,27400,0
|
|
20231020,174600,5602830750,27400,27400,27400,27400,0
|
|
20231020,174500,5602830750,27400,27400,27400,27400,0
|
|
20231020,174400,5602830750,27400,27400,27400,27400,0
|
|
20231020,174300,5602830750,27400,27400,27400,27400,0
|
|
20231020,174200,5602830750,27400,27400,27400,27400,0
|
|
20231020,174100,5602830750,27400,27400,27400,27400,0
|
|
20231020,174000,5602830750,27400,27400,27400,27400,0
|
|
20231020,173900,5602830750,27400,27400,27400,27400,0
|
|
20231020,173800,5602830750,27400,27400,27400,27400,0
|
|
20231020,173700,5602830750,27400,27400,27400,27400,0
|
|
20231020,173600,5602830750,27400,27400,27400,27400,0
|
|
20231020,173500,5602830750,27400,27400,27400,27400,0
|
|
20231020,173400,5602830750,27400,27400,27400,27400,0
|
|
20231020,173300,5602830750,27400,27400,27400,27400,9178
|
|
20231020,173200,5602830750,27400,27400,27400,27400,0
|
|
20231020,173100,5602830750,27400,27400,27400,27400,0
|
|
20231020,173000,5602830750,27400,27400,27400,27400,0
|
|
20231020,172900,5602830750,27400,27400,27400,27400,0
|
|
20231020,172800,5602830750,27400,27400,27400,27400,0
|
|
20231020,172700,5602830750,27400,27400,27400,27400,0
|
|
20231020,172600,5602830750,27400,27400,27400,27400,0
|
|
20231020,172500,5602830750,27400,27400,27400,27400,0
|
|
20231020,172400,5602830750,27400,27400,27400,27400,0
|
|
20231020,172300,5602830750,27400,27400,27400,27400,0
|
|
20231020,172200,5602830750,27400,27400,27400,27400,0
|
|
20231020,172100,5602830750,27400,27400,27400,27400,0
|
|
20231020,172000,5602830750,27400,27400,27400,27400,0
|
|
20231020,171900,5602830750,27400,27400,27400,27400,0
|
|
20231020,171800,5602830750,27400,27400,27400,27400,0
|
|
20231020,171700,5602830750,27400,27400,27400,27400,0
|
|
20231020,171600,5602830750,27400,27400,27400,27400,0
|
|
20231020,171500,5602830750,27400,27400,27400,27400,0
|
|
20231020,171400,5602830750,27400,27400,27400,27400,0
|
|
20231020,171300,5602830750,27400,27400,27400,27400,0
|
|
20231020,171200,5602830750,27400,27400,27400,27400,0
|
|
20231020,171100,5602830750,27400,27400,27400,27400,0
|
|
20231020,171000,5602830750,27400,27400,27400,27400,0
|
|
20231020,170900,5602830750,27400,27400,27400,27400,0
|
|
20231020,170800,5602830750,27400,27400,27400,27400,0
|
|
20231020,170700,5602830750,27400,27400,27400,27400,0
|
|
20231020,170600,5602830750,27400,27400,27400,27400,0
|
|
20231020,170500,5602830750,27400,27400,27400,27400,0
|
|
20231020,170400,5602830750,27400,27400,27400,27400,0
|
|
20231020,170300,5602830750,27400,27400,27400,27400,9178
|
|
20231020,170200,5602830750,27400,27400,27400,27400,0
|
|
20231020,170100,5602830750,27400,27400,27400,27400,0
|
|
20231020,170000,5602830750,27400,27400,27400,27400,0
|
|
20231020,165900,5602830750,27400,27400,27400,27400,0
|
|
20231020,165800,5602830750,27400,27400,27400,27400,0
|
|
20231020,165700,5602830750,27400,27400,27400,27400,0
|
|
20231020,165600,5602830750,27400,27400,27400,27400,0
|
|
20231020,165500,5602830750,27400,27400,27400,27400,0
|
|
20231020,165400,5602830750,27400,27400,27400,27400,0
|
|
20231020,165300,5602830750,27400,27400,27400,27400,0
|
|
20231020,165200,5602830750,27400,27400,27400,27400,0
|
|
20231020,165100,5602830750,27400,27400,27400,27400,0
|
|
20231020,165000,5602830750,27400,27400,27400,27400,0
|
|
20231020,164900,5602830750,27400,27400,27400,27400,0
|
|
20231020,164800,5602830750,27400,27400,27400,27400,0
|
|
20231020,164700,5602830750,27400,27400,27400,27400,0
|
|
20231020,164600,5602830750,27400,27400,27400,27400,0
|
|
20231020,164500,5602830750,27400,27400,27400,27400,0
|
|
20231020,164400,5602830750,27400,27400,27400,27400,0
|
|
20231020,164300,5602830750,27400,27400,27400,27400,0
|
|
20231020,164200,5602830750,27400,27400,27400,27400,0
|
|
20231020,164100,5602830750,27400,27400,27400,27400,0
|
|
20231020,164000,5602830750,27400,27400,27400,27400,0
|
|
20231020,163900,5602830750,27400,27400,27400,27400,0
|
|
20231020,163800,5602830750,27400,27400,27400,27400,0
|
|
20231020,163700,5602830750,27400,27400,27400,27400,0
|
|
20231020,163600,5602830750,27400,27400,27400,27400,0
|
|
20231020,163500,5602830750,27400,27400,27400,27400,0
|
|
20231020,163400,5602830750,27400,27400,27400,27400,0
|
|
20231020,163300,5602830750,27400,27400,27400,27400,9178
|
|
20231020,163200,5602830750,27400,27400,27400,27400,0
|
|
20231020,163100,5602830750,27400,27400,27400,27400,0
|
|
20231020,163000,5602830750,27400,27400,27400,27400,0
|
|
20231020,162900,5602830750,27400,27400,27400,27400,0
|
|
20231020,162800,5602830750,27400,27400,27400,27400,0
|
|
20231020,162700,5602830750,27400,27400,27400,27400,0
|
|
20231020,162600,5602830750,27400,27400,27400,27400,0
|
|
20231020,162500,5602830750,27400,27400,27400,27400,0
|
|
20231020,162400,5602830750,27400,27400,27400,27400,0
|
|
20231020,162300,5602830750,27400,27400,27400,27400,0
|
|
20231020,162200,5602830750,27400,27400,27400,27400,0
|
|
20231020,162100,5602830750,27400,27400,27400,27400,0
|
|
20231020,162000,5602830750,27400,27400,27400,27400,0
|
|
20231020,161900,5602830750,27400,27400,27400,27400,0
|
|
20231020,161800,5602830750,27400,27400,27400,27400,0
|
|
20231020,161700,5602830750,27400,27400,27400,27400,0
|
|
20231020,161600,5602830750,27400,27400,27400,27400,0
|
|
20231020,161500,5602830750,27400,27400,27400,27400,0
|
|
20231020,161400,5602830750,27400,27400,27400,27400,0
|
|
20231020,161300,5602830750,27400,27400,27400,27400,0
|
|
20231020,161200,5602830750,27400,27400,27400,27400,0
|
|
20231020,161100,5602830750,27400,27400,27400,27400,0
|
|
20231020,161000,5602830750,27400,27400,27400,27400,0
|
|
20231020,160900,5602830750,27400,27400,27400,27400,0
|
|
20231020,160800,5602830750,27400,27400,27400,27400,0
|
|
20231020,160700,5602830750,27400,27400,27400,27400,0
|
|
20231020,160600,5602830750,27400,27400,27400,27400,0
|
|
20231020,160500,5602830750,27400,27400,27400,27400,0
|
|
20231020,160400,5602830750,27400,27400,27400,27400,0
|
|
20231020,160300,5602830750,27400,27400,27400,27400,9178
|
|
20231020,160200,5602830750,27400,27400,27400,27400,0
|
|
20231020,160100,5602830750,27400,27400,27400,27400,0
|
|
20231020,160000,5602830750,27400,27400,27400,27400,0
|
|
20231020,155900,5602830750,27400,27400,27400,27400,0
|
|
20231020,155800,5602830750,27400,27400,27400,27400,0
|
|
20231020,155700,5602830750,27400,27400,27400,27400,0
|
|
20231020,155600,5602830750,27400,27400,27400,27400,0
|
|
20231020,155500,5602830750,27400,27400,27400,27400,0
|
|
20231020,155400,5602830750,27400,27400,27400,27400,0
|
|
20231020,155300,5602830750,27400,27400,27400,27400,0
|
|
20231020,155200,5602830750,27400,27400,27400,27400,0
|
|
20231020,155100,5602830750,27400,27400,27400,27400,0
|
|
20231020,155000,5602830750,27400,27400,27400,27400,0
|
|
20231020,154900,5602830750,27400,27400,27400,27400,0
|
|
20231020,154800,5602830750,27400,27400,27400,27400,0
|
|
20231020,154700,5602830750,27400,27400,27400,27400,0
|
|
20231020,154600,5602830750,27400,27400,27400,27400,0
|
|
20231020,154500,5602830750,27400,27400,27400,27400,0
|
|
20231020,154400,5602830750,27400,27400,27400,27400,0
|
|
20231020,154300,5602830750,27400,27400,27400,27400,0
|
|
20231020,154200,5602830750,27400,27400,27400,27400,0
|
|
20231020,154100,5602830750,27400,27400,27400,27400,0
|
|
20231020,154000,5602830750,27400,27400,27400,27400,0
|
|
20231020,153900,5602830750,27400,27400,27400,27400,0
|
|
20231020,153800,5602830750,27400,27400,27400,27400,0
|
|
20231020,153700,5602830750,27400,27400,27400,27400,0
|
|
20231020,153600,5602830750,27400,27400,27400,27400,0
|
|
20231020,153500,5602830750,27400,27400,27400,27400,0
|
|
20231020,153400,5602830750,27400,27400,27400,27400,0
|
|
20231020,153300,5602830750,27400,27400,27400,27400,9178
|
|
20231020,153200,5602830750,27400,27400,27400,27400,0
|
|
20231020,153100,5602830750,27400,27400,27400,27400,0
|
|
20231020,153000,5602830750,27400,27400,27400,27400,9178
|
|
20231020,152900,5351353550,27500,27500,27500,27500,0
|
|
20231020,152800,5351353550,27500,27500,27500,27500,0
|
|
20231020,152700,5351353550,27500,27500,27500,27500,0
|
|
20231020,152600,5351353550,27500,27500,27500,27500,0
|
|
20231020,152500,5351353550,27500,27500,27500,27500,0
|
|
20231020,152400,5351353550,27500,27500,27500,27500,0
|
|
20231020,152300,5351353550,27500,27500,27500,27500,0
|
|
20231020,152200,5351353550,27500,27500,27500,27500,0
|
|
20231020,152100,5351353550,27500,27500,27500,27500,0
|
|
20231020,152000,5351353550,27500,27500,27500,27500,0
|
|
20231020,151900,5351353550,27500,27600,27600,27500,5630
|
|
20231020,151800,5196451200,27550,27300,27550,27300,5994
|
|
20231020,151700,5031769250,27250,27100,27250,27000,4782
|
|
20231020,151600,4901991950,26950,27100,27100,26950,2737
|
|
20231020,151500,4828154750,27100,27100,27100,27000,1516
|
|
20231020,151400,4787202400,27100,27050,27100,27000,1296
|
|
20231020,151300,4752175100,27100,27100,27150,27100,239
|
|
20231020,151200,4745692050,27150,27150,27150,27150,197
|
|
20231020,151100,4740343500,27150,27100,27150,27100,221
|
|
20231020,151000,4734348950,27150,27150,27150,27150,76
|
|
20231020,150900,4732285550,27150,27150,27150,27150,247
|
|
20231020,150800,4725579500,27150,27150,27150,27150,113
|
|
20231020,150700,4722511550,27150,27150,27200,27050,2225
|
|
20231020,150600,4662224250,27200,27250,27250,27200,365
|
|
20231020,150500,4652288000,27250,27250,27250,27250,89
|
|
20231020,150400,4649862750,27250,27250,27250,27250,188
|
|
20231020,150300,4644739750,27250,27250,27250,27200,162
|
|
20231020,150200,4640325350,27200,27250,27300,27200,872
|
|
20231020,150100,4616558350,27250,27300,27300,27250,165
|
|
20231020,150000,4612054400,27300,27350,27400,27300,679
|
|
20231020,145900,4593503850,27400,27450,27450,27400,828
|
|
20231020,145800,4570804200,27450,27450,27450,27450,195
|
|
20231020,145700,4565451450,27450,27400,27450,27400,258
|
|
20231020,145600,4558378250,27400,27450,27450,27400,164
|
|
20231020,145500,4553879050,27450,27400,27450,27400,106
|
|
20231020,145400,4550974250,27400,27350,27400,27300,421
|
|
20231020,145300,4539467950,27350,27350,27350,27350,281
|
|
20231020,145200,4531782600,27300,27350,27350,27300,250
|
|
20231020,145100,4524946350,27350,27400,27400,27350,540
|
|
20231020,145000,4510170950,27400,27400,27400,27400,125
|
|
20231020,144900,4506745950,27400,27400,27400,27350,1346
|
|
20231020,144800,4469903350,27450,27450,27450,27450,152
|
|
20231020,144700,4465730950,27400,27450,27450,27400,455
|
|
20231020,144600,4453254600,27450,27400,27450,27400,345
|
|
20231020,144500,4443791900,27400,27450,27450,27400,258
|
|
20231020,144400,4436712850,27400,27400,27400,27400,149
|
|
20231020,144300,4432630250,27400,27500,27500,27400,356
|
|
20231020,144200,4422863450,27500,27450,27500,27450,286
|
|
20231020,144100,4415010450,27450,27450,27450,27450,147
|
|
20231020,144000,4410975300,27450,27500,27500,27450,790
|
|
20231020,143900,4389271300,27500,27450,27500,27450,212
|
|
20231020,143800,4383451500,27450,27450,27450,27450,104
|
|
20231020,143700,4380596700,27450,27400,27450,27400,196
|
|
20231020,143600,4375225900,27400,27500,27500,27400,395
|
|
20231020,143500,4364399000,27400,27500,27500,27400,651
|
|
20231020,143400,4346517000,27500,27450,27500,27450,361
|
|
20231020,143300,4336607150,27500,27500,27500,27500,112
|
|
20231020,143200,4333527150,27500,27450,27500,27450,206
|
|
20231020,143100,4327872050,27450,27550,27550,27450,466
|
|
20231020,143000,4315079550,27550,27550,27550,27500,444
|
|
20231020,142900,4302855350,27550,27500,27550,27500,271
|
|
20231020,142800,4295396800,27500,27550,27550,27500,177
|
|
20231020,142700,4290525450,27550,27550,27550,27500,223
|
|
20231020,142600,4284382000,27550,27600,27600,27550,224
|
|
20231020,142500,4278209350,27600,27550,27600,27550,197
|
|
20231020,142400,4272779650,27550,27550,27600,27550,214
|
|
20231020,142300,4266876350,27550,27600,27600,27550,87
|
|
20231020,142200,4264475650,27600,27550,27600,27550,545
|
|
20231020,142100,4249451100,27550,27450,27550,27450,2139
|
|
20231020,142000,4190654100,27450,27450,27450,27450,246
|
|
20231020,141900,4183901400,27450,27450,27450,27450,141
|
|
20231020,141800,4180030950,27450,27400,27450,27400,69
|
|
20231020,141700,4178137150,27450,27450,27450,27400,431
|
|
20231020,141600,4166314200,27450,27450,27450,27450,90
|
|
20231020,141500,4163843700,27400,27400,27450,27400,231
|
|
20231020,141400,4157504900,27400,27400,27400,27400,149
|
|
20231020,141300,4153422300,27400,27450,27450,27400,249
|
|
20231020,141200,4146592200,27450,27400,27450,27400,152
|
|
20231020,141100,4142423500,27400,27450,27450,27400,180
|
|
20231020,141000,4137489600,27450,27450,27450,27400,197
|
|
20231020,140900,4132082000,27450,27450,27450,27450,178
|
|
20231020,140800,4127195900,27450,27450,27450,27400,227
|
|
20231020,140700,4120965750,27400,27450,27450,27400,133
|
|
20231020,140600,4117315350,27450,27450,27450,27450,81
|
|
20231020,140500,4115091900,27450,27450,27450,27450,225
|
|
20231020,140400,4108915650,27450,27450,27450,27450,152
|
|
20231020,140300,4104743250,27450,27450,27450,27450,224
|
|
20231020,140200,4098594450,27400,27400,27450,27400,127
|
|
20231020,140100,4095114250,27400,27400,27400,27400,177
|
|
20231020,140000,4090264450,27450,27450,27450,27400,663
|
|
20231020,135900,4072080750,27450,27450,27450,27450,375
|
|
20231020,135800,4061787000,27450,27450,27450,27450,179
|
|
20231020,135700,4056873450,27450,27450,27450,27450,232
|
|
20231020,135600,4050505050,27450,27450,27450,27450,54
|
|
20231020,135500,4049022750,27450,27450,27450,27450,254
|
|
20231020,135400,4042050450,27450,27450,27450,27450,33
|
|
20231020,135300,4041144600,27450,27450,27450,27450,208
|
|
20231020,135200,4035435000,27450,27450,27450,27400,141
|
|
20231020,135100,4031567050,27450,27450,27450,27400,1037
|
|
20231020,135000,4003152750,27450,27400,27450,27400,309
|
|
20231020,134900,3994678200,27400,27400,27400,27400,35
|
|
20231020,134800,3993719200,27400,27400,27400,27400,179
|
|
20231020,134700,3988814600,27350,27450,27450,27350,284
|
|
20231020,134600,3981031150,27450,27450,27450,27450,43
|
|
20231020,134500,3979850800,27450,27500,27500,27450,317
|
|
20231020,134400,3971144900,27500,27500,27500,27500,132
|
|
20231020,134300,3967514900,27500,27500,27500,27500,209
|
|
20231020,134200,3961767400,27500,27500,27500,27450,262
|
|
20231020,134100,3954565450,27500,27450,27500,27450,392
|
|
20231020,134000,3943804900,27400,27450,27450,27400,265
|
|
20231020,133900,3936531150,27450,27450,27450,27450,34
|
|
20231020,133800,3935597850,27450,27450,27450,27450,197
|
|
20231020,133700,3930190200,27450,27450,27450,27450,279
|
|
20231020,133600,3922531650,27450,27450,27450,27450,181
|
|
20231020,133500,3917563200,27450,27400,27450,27400,86
|
|
20231020,133400,3915206750,27450,27450,27450,27450,34
|
|
20231020,133300,3914273450,27450,27400,27450,27400,276
|
|
20231020,133200,3906701350,27400,27400,27400,27400,155
|
|
20231020,133100,3902454350,27400,27400,27400,27400,209
|
|
20231020,133000,3896727750,27400,27400,27400,27400,25
|
|
20231020,132900,3896042750,27350,27450,27450,27350,115
|
|
20231020,132800,3892897400,27400,27400,27450,27400,943
|
|
20231020,132700,3867051700,27400,27400,27400,27400,33
|
|
20231020,132600,3866147500,27400,27400,27450,27400,326
|
|
20231020,132500,3857214550,27400,27400,27400,27400,114
|
|
20231020,132400,3854090950,27400,27400,27400,27400,41
|
|
20231020,132300,3852967550,27400,27350,27400,27350,895
|
|
20231020,132200,3828479700,27350,27350,27350,27350,61
|
|
20231020,132100,3826811350,27300,27300,27300,27300,233
|
|
20231020,132000,3820450450,27300,27300,27300,27300,184
|
|
20231020,131900,3815427250,27300,27300,27300,27300,544
|
|
20231020,131800,3800576050,27300,27250,27300,27250,653
|
|
20231020,131700,3782774050,27250,27200,27250,27200,12
|
|
20231020,131600,3782447150,27250,27250,27250,27250,199
|
|
20231020,131500,3777024400,27250,27200,27250,27200,118
|
|
20231020,131400,3773813950,27200,27250,27250,27200,81
|
|
20231020,131300,3771609200,27250,27200,27250,27200,328
|
|
20231020,131200,3762679400,27200,27200,27200,27200,79
|
|
20231020,131100,3760530600,27200,27200,27200,27200,150
|
|
20231020,131000,3756450600,27150,27200,27200,27150,183
|
|
20231020,130900,3751473150,27200,27200,27200,27200,218
|
|
20231020,130800,3745543550,27200,27150,27200,27150,124
|
|
20231020,130700,3742176700,27150,27150,27200,27150,81
|
|
20231020,130600,3739976100,27150,27150,27150,27150,158
|
|
20231020,130500,3735686400,27150,27150,27150,27150,111
|
|
20231020,130400,3732672750,27150,27100,27150,27100,370
|
|
20231020,130300,3722645500,27100,27050,27100,27050,110
|
|
20231020,130200,3719664550,27100,27100,27100,27100,29
|
|
20231020,130100,3718878650,27050,27100,27100,27050,185
|
|
20231020,130000,3713873600,27100,27050,27100,27050,161
|
|
20231020,125900,3709516800,27050,27100,27100,27050,753
|
|
20231020,125800,3689140500,27100,27100,27100,27100,140
|
|
20231020,125700,3685346500,27050,27100,27100,27050,102
|
|
20231020,125600,3682582400,27100,27100,27100,27050,215
|
|
20231020,125500,3676756150,27100,27150,27150,27100,1064
|
|
20231020,125400,3647917800,27200,27250,27250,27200,494
|
|
20231020,125300,3634471100,27300,27250,27350,27250,5346
|
|
20231020,125200,3488341750,27250,27150,27300,27150,1898
|
|
20231020,125100,3436702100,27150,27100,27150,27100,255
|
|
20231020,125000,3429778900,27100,27100,27100,27100,5
|
|
20231020,124900,3429643400,27100,27100,27100,27100,212
|
|
20231020,124800,3423898200,27100,27100,27100,27100,169
|
|
20231020,124700,3419318300,27050,27050,27050,27050,0
|
|
20231020,124600,3419318300,27050,27050,27050,27050,306
|
|
20231020,124500,3411041000,27050,27050,27050,27050,29
|
|
20231020,124400,3410256550,27050,27050,27050,27050,180
|
|
20231020,124300,3405387550,27000,27050,27050,27000,458
|
|
20231020,124200,3393016300,27050,27050,27050,27050,64
|
|
20231020,124100,3391285100,27050,27000,27050,26950,1027
|
|
20231020,124000,3363577100,27050,27000,27050,27000,348
|
|
20231020,123900,3354181050,27050,27050,27100,27050,296
|
|
20231020,123800,3346165250,27050,27050,27050,27050,56
|
|
20231020,123700,3344650450,27050,27050,27050,27050,209
|
|
20231020,123600,3338997000,27000,27000,27000,27000,246
|
|
20231020,123500,3332355000,27000,27000,27000,27000,274
|
|
20231020,123400,3324957000,26950,26950,26950,26950,798
|
|
20231020,123300,3303450900,26950,26950,26950,26950,99
|
|
20231020,123200,3300782850,26950,26950,26950,26950,183
|
|
20231020,123100,3295851000,26950,26950,26950,26950,126
|
|
20231020,123000,3292455300,26950,26950,26950,26950,53
|
|
20231020,122900,3291026950,26950,26950,26950,26950,256
|
|
20231020,122800,3284127750,26950,26950,26950,26950,41
|
|
20231020,122700,3283022800,26950,26950,26950,26950,179
|
|
20231020,122600,3278198750,26900,26950,26950,26900,62
|
|
20231020,122500,3276529500,26950,26950,26950,26950,40
|
|
20231020,122400,3275451500,26950,26900,26950,26900,201
|
|
20231020,122300,3270037050,26900,26900,26900,26900,30
|
|
20231020,122200,3269230050,26900,26900,26900,26900,199
|
|
20231020,122100,3263876950,26900,26900,26900,26900,223
|
|
20231020,122000,3257878250,26900,26900,26900,26900,58
|
|
20231020,121900,3256318050,26900,26950,26950,26850,715
|
|
20231020,121800,3237112700,26900,26950,26950,26900,83
|
|
20231020,121700,3234878500,26950,26900,26950,26900,223
|
|
20231020,121600,3228878300,26900,26900,26900,26900,33
|
|
20231020,121500,3227990600,26900,26900,26900,26900,129
|
|
20231020,121400,3224520500,26900,26900,26900,26900,331
|
|
20231020,121300,3215616600,26900,26900,26900,26900,46
|
|
20231020,121200,3214379200,26900,26900,26900,26900,341
|
|
20231020,121100,3205206300,26900,26900,26900,26900,30
|
|
20231020,121000,3204399300,26900,26900,26900,26900,68
|
|
20231020,120900,3202570100,26850,26850,26850,26800,220
|
|
20231020,120800,3196663600,26850,26850,26850,26850,133
|
|
20231020,120700,3193092550,26850,26850,26850,26850,445
|
|
20231020,120600,3181144300,26850,26850,26850,26850,30
|
|
20231020,120500,3180338800,26850,26850,26850,26850,209
|
|
20231020,120400,3174727150,26850,26850,26850,26850,105
|
|
20231020,120300,3171907900,26800,26800,26800,26800,11
|
|
20231020,120200,3171613100,26800,26850,26850,26800,390
|
|
20231020,120100,3161146600,26850,26850,26850,26850,31
|
|
20231020,120000,3160314250,26850,26850,26850,26850,357
|
|
20231020,115900,3150728800,26800,26800,26850,26800,154
|
|
20231020,115800,3146596650,26850,26750,26850,26750,3271
|
|
20231020,115700,3058998250,26750,26750,26750,26700,349
|
|
20231020,115600,3049663500,26750,26750,26750,26750,30
|
|
20231020,115500,3048861000,26700,26700,26750,26700,582
|
|
20231020,115400,3033309150,26700,26700,26750,26700,140
|
|
20231020,115300,3029567150,26750,26750,26750,26750,30
|
|
20231020,115200,3028764650,26750,26700,26750,26700,379
|
|
20231020,115100,3018636350,26700,26700,26700,26700,176
|
|
20231020,115000,3013937150,26650,26550,26650,26550,654
|
|
20231020,114900,2996545100,26550,26550,26550,26550,773
|
|
20231020,114800,2976021950,26500,26500,26500,26500,1
|
|
20231020,114700,2975995450,26550,26550,26550,26550,255
|
|
20231020,114600,2969225200,26550,26550,26550,26550,63
|
|
20231020,114500,2967552550,26550,26500,26550,26500,255
|
|
20231020,114400,2960787550,26500,26500,26500,26500,30
|
|
20231020,114300,2959992550,26500,26500,26500,26500,30
|
|
20231020,114200,2959197550,26500,26500,26500,26500,286
|
|
20231020,114100,2951618550,26500,26550,26550,26500,733
|
|
20231020,114000,2932192550,26550,26500,26550,26500,300
|
|
20231020,113900,2924234950,26500,26500,26500,26500,447
|
|
20231020,113800,2912389450,26500,26500,26500,26500,135
|
|
20231020,113700,2908811950,26500,26500,26500,26500,348
|
|
20231020,113600,2899589950,26450,26500,26500,26450,175
|
|
20231020,113500,2894955050,26500,26450,26500,26450,294
|
|
20231020,113400,2887178700,26450,26450,26450,26450,223
|
|
20231020,113300,2881280350,26400,26400,26450,26400,199
|
|
20231020,113200,2876026350,26350,26350,26350,26350,49
|
|
20231020,113100,2874735200,26300,26300,26300,26300,10
|
|
20231020,113000,2874472200,26300,26350,26400,26300,368
|
|
20231020,112900,2864775550,26300,26300,26300,26300,12
|
|
20231020,112800,2864459950,26300,26300,26400,26300,366
|
|
20231020,112700,2854820400,26300,26300,26300,26250,211
|
|
20231020,112600,2849271600,26300,26250,26300,26250,70
|
|
20231020,112500,2847432600,26300,26200,26300,26200,1660
|
|
20231020,112400,2803923000,26200,26150,26200,26150,30
|
|
20231020,112300,2803137050,26150,26150,26150,26150,259
|
|
20231020,112200,2796364200,26150,26150,26150,26150,304
|
|
20231020,112100,2788414600,26150,26150,26150,26150,187
|
|
20231020,112000,2783524550,26150,26100,26150,26100,196
|
|
20231020,111900,2778401350,26100,26150,26150,26100,243
|
|
20231020,111800,2772047250,26150,26200,26200,26150,758
|
|
20231020,111700,2752212050,26200,26200,26200,26200,847
|
|
20231020,111600,2730020650,26250,26300,26300,26250,162
|
|
20231020,111500,2725766650,26250,26250,26250,26200,407
|
|
20231020,111400,2715083100,26250,26300,26300,26250,30
|
|
20231020,111300,2714294150,26300,26250,26300,26250,133
|
|
20231020,111200,2710796450,26250,26250,26250,26250,0
|
|
20231020,111100,2710796450,26250,26250,26250,26200,75
|
|
20231020,111000,2708827750,26250,26300,26300,26250,328
|
|
20231020,110900,2700203500,26300,26350,26350,26300,1644
|
|
20231020,110800,2656959200,26450,26400,26450,26300,481
|
|
20231020,110700,2644272550,26400,26400,26400,26400,76
|
|
20231020,110600,2642266150,26350,26400,26400,26350,222
|
|
20231020,110500,2636416400,26350,26350,26350,26350,51
|
|
20231020,110400,2635072550,26400,26400,26400,26300,437
|
|
20231020,110300,2623566650,26300,26300,26300,26300,371
|
|
20231020,110200,2613809350,26300,26300,26300,26300,104
|
|
20231020,110100,2611074150,26250,26300,26300,26250,271
|
|
20231020,110000,2603950350,26300,26200,26450,26200,1059
|
|
20231020,105900,2576028550,26200,26200,26200,26200,561
|
|
20231020,105800,2561330350,26200,26200,26200,26200,1038
|
|
20231020,105700,2534134750,26200,26200,26200,26200,321
|
|
20231020,105600,2525724550,26200,26200,26200,26200,1344
|
|
20231020,105500,2490511750,26100,26100,26100,26100,1
|
|
20231020,105400,2490485650,26150,26150,26150,26050,1013
|
|
20231020,105300,2464057850,26200,26150,26200,26150,232
|
|
20231020,105200,2457987550,26150,26150,26150,26100,909
|
|
20231020,105100,2434249400,26150,26150,26150,26150,767
|
|
20231020,105000,2414192350,26050,26050,26050,26050,0
|
|
20231020,104900,2414192350,26050,26050,26050,26050,0
|
|
20231020,104800,2414192350,26050,26000,26150,26000,1191
|
|
20231020,104700,2383134300,26000,26100,26100,26000,2812
|
|
20231020,104600,2309907300,26100,26150,26150,26100,12
|
|
20231020,104500,2309593750,26100,26150,26150,26100,98
|
|
20231020,104400,2307033350,26200,26300,26300,26100,3557
|
|
20231020,104300,2213956750,26300,26250,26300,26250,1024
|
|
20231020,104200,2187075750,26300,26300,26300,26300,476
|
|
20231020,104100,2174556950,26300,26300,26300,26300,25
|
|
20231020,104000,2173899450,26250,26400,26400,26250,1349
|
|
20231020,103900,2138384150,26400,26400,26400,26400,100
|
|
20231020,103800,2135744150,26400,26400,26400,26400,0
|
|
20231020,103700,2135744150,26400,26350,26400,26350,86
|
|
20231020,103600,2133478000,26450,26350,26450,26350,433
|
|
20231020,103500,2122041850,26400,26350,26400,26350,75
|
|
20231020,103400,2120064350,26350,26400,26400,26350,67
|
|
20231020,103300,2118295800,26400,26400,26400,26400,489
|
|
20231020,103200,2105386200,26400,26400,26400,26400,59
|
|
20231020,103100,2103828600,26400,26450,26450,26400,27
|
|
20231020,103000,2103115200,26400,26400,26400,26400,0
|
|
20231020,102900,2103115200,26400,26350,26400,26350,240
|
|
20231020,102800,2096791150,26350,26300,26350,26300,752
|
|
20231020,102700,2076976500,26300,26300,26300,26250,259
|
|
20231020,102600,2070172550,26250,26400,26400,26250,2140
|
|
20231020,102500,2013859300,26400,26350,26400,26350,6
|
|
20231020,102400,2013700950,26350,26450,26450,26350,1049
|
|
20231020,102300,1986007500,26450,26500,26500,26450,121
|
|
20231020,102200,1982806300,26450,26450,26450,26450,111
|
|
20231020,102100,1979870350,26450,26450,26450,26400,229
|
|
20231020,102000,1973813800,26450,26450,26450,26400,508
|
|
20231020,101900,1960395950,26450,26500,26500,26450,359
|
|
20231020,101800,1950898750,26500,26450,26500,26450,1354
|
|
20231020,101700,1915028900,26450,26400,26450,26400,124
|
|
20231020,101600,1911749250,26450,26500,26500,26450,277
|
|
20231020,101500,1904422550,26500,26400,26500,26400,216
|
|
20231020,101400,1898711550,26400,26400,26400,26400,344
|
|
20231020,101300,1889629950,26450,26450,26500,26450,364
|
|
20231020,101200,1879996200,26400,26450,26450,26400,4361
|
|
20231020,101100,1764800050,26400,26500,26550,26400,3486
|
|
20231020,101000,1672571600,26550,26600,26600,26500,1627
|
|
20231020,100900,1629370750,26600,26600,26700,26600,414
|
|
20231020,100800,1618349600,26600,26750,26800,26600,2112
|
|
20231020,100700,1562121950,26650,26650,26650,26650,0
|
|
20231020,100600,1562121950,26650,26700,26750,26650,738
|
|
20231020,100500,1542426100,26800,26750,26800,26750,100
|
|
20231020,100400,1539746400,26800,26750,26800,26750,501
|
|
20231020,100300,1526336750,26700,26750,26750,26700,59
|
|
20231020,100200,1524759500,26750,26700,26750,26700,311
|
|
20231020,100100,1516455250,26700,26700,26700,26700,31
|
|
20231020,100000,1515627550,26700,26700,26700,26700,15
|
|
20231020,095900,1515227050,26700,26700,26750,26700,838
|
|
20231020,095800,1492850950,26700,26550,26700,26550,661
|
|
20231020,095700,1475228550,26550,26650,26650,26550,6434
|
|
20231020,095600,1304231350,26700,26750,26750,26700,453
|
|
20231020,095500,1292136000,26750,26750,26750,26750,178
|
|
20231020,095400,1287374500,26750,26750,26800,26750,172
|
|
20231020,095300,1282771000,26700,26750,26750,26700,1210
|
|
20231020,095200,1250455050,26750,26850,26850,26700,6073
|
|
20231020,095100,1088014200,26850,26800,26850,26800,184
|
|
20231020,095000,1083074050,26800,26850,26850,26800,511
|
|
20231020,094900,1069358700,26850,26850,26850,26850,160
|
|
20231020,094800,1065062700,26850,26850,26850,26850,221
|
|
20231020,094700,1059128850,26850,26850,26850,26850,677
|
|
20231020,094600,1040951400,26800,26850,26850,26800,1331
|
|
20231020,094500,1005275350,26850,26900,26900,26850,145
|
|
20231020,094400,1001381400,26850,26900,26900,26850,370
|
|
20231020,094300,991445900,26850,26900,26900,26850,40
|
|
20231020,094200,990370900,26900,26850,26900,26850,118
|
|
20231020,094100,987196850,26850,26950,26950,26850,2024
|
|
20231020,094000,932709650,27000,27000,27000,27000,201
|
|
20231020,093900,927282650,27000,27000,27000,27000,248
|
|
20231020,093800,920586650,27050,27050,27050,27050,84
|
|
20231020,093700,918314450,27100,27050,27100,27050,16
|
|
20231020,093600,917880950,27050,26950,27050,26950,1982
|
|
20231020,093500,864359450,26950,26850,26950,26850,135
|
|
20231020,093400,860721700,26850,26850,26850,26850,301
|
|
20231020,093300,852639850,26850,26850,26850,26800,1119
|
|
20231020,093200,822631500,26900,27000,27000,26900,589
|
|
20231020,093100,806767900,27050,27100,27100,27050,667
|
|
20231020,093000,788725450,27100,27000,27100,27000,798
|
|
20231020,092900,767140300,27000,27000,27000,27000,92
|
|
20231020,092800,764656300,27000,27000,27000,27000,51
|
|
20231020,092700,763279300,27000,26950,27000,26900,103
|
|
20231020,092600,760503550,26950,27000,27000,26950,221
|
|
20231020,092500,754543000,27000,27000,27000,27000,410
|
|
20231020,092400,743473000,26950,26950,27000,26950,259
|
|
20231020,092300,736486900,26950,26900,26950,26900,248
|
|
20231020,092200,729807000,26800,26900,26900,26800,1316
|
|
20231020,092100,694534400,26800,27000,27000,26800,2263
|
|
20231020,092000,633816700,27000,27050,27050,27000,126
|
|
20231020,091900,630412250,27050,27000,27050,27000,145
|
|
20231020,091800,626496200,26900,26950,26950,26900,200
|
|
20231020,091700,621115700,26950,26950,27000,26850,1841
|
|
20231020,091600,571602750,26900,26900,26900,26900,0
|
|
20231020,091500,571602750,26900,26950,27000,26900,566
|
|
20231020,091400,556363850,26950,26950,26950,26900,1141
|
|
20231020,091300,525623900,26950,26950,26950,26950,321
|
|
20231020,091200,516972950,26900,26900,27000,26850,1411
|
|
20231020,091100,478983950,26850,26850,26950,26700,1650
|
|
20231020,091000,434811150,26850,27100,27100,26700,5544
|
|
20231020,090900,285482200,27150,27300,27300,27150,2745
|
|
20231020,090800,210606650,27300,27400,27400,27300,1612
|
|
20231020,090700,166540700,27500,27450,27500,27350,710
|
|
20231020,090600,147086650,27450,27500,27500,27400,1506
|
|
20231020,090500,105728800,27500,27500,27500,27500,71
|
|
20231020,090400,103776300,27500,27550,27550,27500,609
|
|
20231020,090300,87006400,27550,27550,27550,27550,0
|
|
20231020,090200,87006400,27550,27550,27550,27550,528
|
|
20231020,090100,72460000,27550,27550,27550,27450,2195
|
|
20231020,090000,12083000,27550,27500,27550,27500,439
|