647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,194400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,194300,1079295090,20600,20600,20600,20600,0
|
|
20231026,194200,1079295090,20600,20600,20600,20600,0
|
|
20231026,194100,1079295090,20600,20600,20600,20600,0
|
|
20231026,194000,1079295090,20600,20600,20600,20600,0
|
|
20231026,193900,1079295090,20600,20600,20600,20600,0
|
|
20231026,193800,1079295090,20600,20600,20600,20600,0
|
|
20231026,193700,1079295090,20600,20600,20600,20600,0
|
|
20231026,193600,1079295090,20600,20600,20600,20600,0
|
|
20231026,193500,1079295090,20600,20600,20600,20600,0
|
|
20231026,193400,1079295090,20600,20600,20600,20600,0
|
|
20231026,193300,1079295090,20600,20600,20600,20600,0
|
|
20231026,193200,1079295090,20600,20600,20600,20600,0
|
|
20231026,193100,1079295090,20600,20600,20600,20600,0
|
|
20231026,193000,1079295090,20600,20600,20600,20600,0
|
|
20231026,192900,1079295090,20600,20600,20600,20600,0
|
|
20231026,192800,1079295090,20600,20600,20600,20600,0
|
|
20231026,192700,1079295090,20600,20600,20600,20600,0
|
|
20231026,192600,1079295090,20600,20600,20600,20600,0
|
|
20231026,192500,1079295090,20600,20600,20600,20600,0
|
|
20231026,192400,1079295090,20600,20600,20600,20600,0
|
|
20231026,192300,1079295090,20600,20600,20600,20600,0
|
|
20231026,192200,1079295090,20600,20600,20600,20600,0
|
|
20231026,192100,1079295090,20600,20600,20600,20600,0
|
|
20231026,192000,1079295090,20600,20600,20600,20600,0
|
|
20231026,191900,1079295090,20600,20600,20600,20600,0
|
|
20231026,191800,1079295090,20600,20600,20600,20600,0
|
|
20231026,191700,1079295090,20600,20600,20600,20600,0
|
|
20231026,191600,1079295090,20600,20600,20600,20600,0
|
|
20231026,191500,1079295090,20600,20600,20600,20600,0
|
|
20231026,191400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,191300,1079295090,20600,20600,20600,20600,0
|
|
20231026,191200,1079295090,20600,20600,20600,20600,0
|
|
20231026,191100,1079295090,20600,20600,20600,20600,0
|
|
20231026,191000,1079295090,20600,20600,20600,20600,0
|
|
20231026,190900,1079295090,20600,20600,20600,20600,0
|
|
20231026,190800,1079295090,20600,20600,20600,20600,0
|
|
20231026,190700,1079295090,20600,20600,20600,20600,0
|
|
20231026,190600,1079295090,20600,20600,20600,20600,0
|
|
20231026,190500,1079295090,20600,20600,20600,20600,0
|
|
20231026,190400,1079295090,20600,20600,20600,20600,0
|
|
20231026,190300,1079295090,20600,20600,20600,20600,0
|
|
20231026,190200,1079295090,20600,20600,20600,20600,0
|
|
20231026,190100,1079295090,20600,20600,20600,20600,0
|
|
20231026,190000,1079295090,20600,20600,20600,20600,0
|
|
20231026,185900,1079295090,20600,20600,20600,20600,0
|
|
20231026,185800,1079295090,20600,20600,20600,20600,0
|
|
20231026,185700,1079295090,20600,20600,20600,20600,0
|
|
20231026,185600,1079295090,20600,20600,20600,20600,0
|
|
20231026,185500,1079295090,20600,20600,20600,20600,0
|
|
20231026,185400,1079295090,20600,20600,20600,20600,0
|
|
20231026,185300,1079295090,20600,20600,20600,20600,0
|
|
20231026,185200,1079295090,20600,20600,20600,20600,0
|
|
20231026,185100,1079295090,20600,20600,20600,20600,0
|
|
20231026,185000,1079295090,20600,20600,20600,20600,0
|
|
20231026,184900,1079295090,20600,20600,20600,20600,0
|
|
20231026,184800,1079295090,20600,20600,20600,20600,0
|
|
20231026,184700,1079295090,20600,20600,20600,20600,0
|
|
20231026,184600,1079295090,20600,20600,20600,20600,0
|
|
20231026,184500,1079295090,20600,20600,20600,20600,0
|
|
20231026,184400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,184300,1079295090,20600,20600,20600,20600,0
|
|
20231026,184200,1079295090,20600,20600,20600,20600,0
|
|
20231026,184100,1079295090,20600,20600,20600,20600,0
|
|
20231026,184000,1079295090,20600,20600,20600,20600,0
|
|
20231026,183900,1079295090,20600,20600,20600,20600,0
|
|
20231026,183800,1079295090,20600,20600,20600,20600,0
|
|
20231026,183700,1079295090,20600,20600,20600,20600,0
|
|
20231026,183600,1079295090,20600,20600,20600,20600,0
|
|
20231026,183500,1079295090,20600,20600,20600,20600,0
|
|
20231026,183400,1079295090,20600,20600,20600,20600,0
|
|
20231026,183300,1079295090,20600,20600,20600,20600,0
|
|
20231026,183200,1079295090,20600,20600,20600,20600,0
|
|
20231026,183100,1079295090,20600,20600,20600,20600,0
|
|
20231026,183000,1079295090,20600,20600,20600,20600,0
|
|
20231026,182900,1079295090,20600,20600,20600,20600,0
|
|
20231026,182800,1079295090,20600,20600,20600,20600,0
|
|
20231026,182700,1079295090,20600,20600,20600,20600,0
|
|
20231026,182600,1079295090,20600,20600,20600,20600,0
|
|
20231026,182500,1079295090,20600,20600,20600,20600,0
|
|
20231026,182400,1079295090,20600,20600,20600,20600,0
|
|
20231026,182300,1079295090,20600,20600,20600,20600,0
|
|
20231026,182200,1079295090,20600,20600,20600,20600,0
|
|
20231026,182100,1079295090,20600,20600,20600,20600,0
|
|
20231026,182000,1079295090,20600,20600,20600,20600,0
|
|
20231026,181900,1079295090,20600,20600,20600,20600,0
|
|
20231026,181800,1079295090,20600,20600,20600,20600,0
|
|
20231026,181700,1079295090,20600,20600,20600,20600,0
|
|
20231026,181600,1079295090,20600,20600,20600,20600,0
|
|
20231026,181500,1079295090,20600,20600,20600,20600,0
|
|
20231026,181400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,181300,1079295090,20600,20600,20600,20600,0
|
|
20231026,181200,1079295090,20600,20600,20600,20600,0
|
|
20231026,181100,1079295090,20600,20600,20600,20600,0
|
|
20231026,181000,1079295090,20600,20600,20600,20600,0
|
|
20231026,180900,1079295090,20600,20600,20600,20600,0
|
|
20231026,180800,1079295090,20600,20600,20600,20600,0
|
|
20231026,180700,1079295090,20600,20600,20600,20600,0
|
|
20231026,180600,1079295090,20600,20600,20600,20600,0
|
|
20231026,180500,1079295090,20600,20600,20600,20600,0
|
|
20231026,180400,1079295090,20600,20600,20600,20600,0
|
|
20231026,180300,1079295090,20600,20600,20600,20600,0
|
|
20231026,180200,1079295090,20600,20600,20600,20600,0
|
|
20231026,180100,1079295090,20600,20600,20600,20600,0
|
|
20231026,180000,1079295090,20600,20600,20600,20600,0
|
|
20231026,175900,1079295090,20600,20600,20600,20600,0
|
|
20231026,175800,1079295090,20600,20600,20600,20600,0
|
|
20231026,175700,1079295090,20600,20600,20600,20600,0
|
|
20231026,175600,1079295090,20600,20600,20600,20600,0
|
|
20231026,175500,1079295090,20600,20600,20600,20600,0
|
|
20231026,175400,1079295090,20600,20600,20600,20600,0
|
|
20231026,175300,1079295090,20600,20600,20600,20600,0
|
|
20231026,175200,1079295090,20600,20600,20600,20600,0
|
|
20231026,175100,1079295090,20600,20600,20600,20600,0
|
|
20231026,175000,1079295090,20600,20600,20600,20600,0
|
|
20231026,174900,1079295090,20600,20600,20600,20600,0
|
|
20231026,174800,1079295090,20600,20600,20600,20600,0
|
|
20231026,174700,1079295090,20600,20600,20600,20600,0
|
|
20231026,174600,1079295090,20600,20600,20600,20600,0
|
|
20231026,174500,1079295090,20600,20600,20600,20600,0
|
|
20231026,174400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,174300,1079295090,20600,20600,20600,20600,0
|
|
20231026,174200,1079295090,20600,20600,20600,20600,0
|
|
20231026,174100,1079295090,20600,20600,20600,20600,0
|
|
20231026,174000,1079295090,20600,20600,20600,20600,0
|
|
20231026,173900,1079295090,20600,20600,20600,20600,0
|
|
20231026,173800,1079295090,20600,20600,20600,20600,0
|
|
20231026,173700,1079295090,20600,20600,20600,20600,0
|
|
20231026,173600,1079295090,20600,20600,20600,20600,0
|
|
20231026,173500,1079295090,20600,20600,20600,20600,0
|
|
20231026,173400,1079295090,20600,20600,20600,20600,0
|
|
20231026,173300,1079295090,20600,20600,20600,20600,0
|
|
20231026,173200,1079295090,20600,20600,20600,20600,0
|
|
20231026,173100,1079295090,20600,20600,20600,20600,0
|
|
20231026,173000,1079295090,20600,20600,20600,20600,0
|
|
20231026,172900,1079295090,20600,20600,20600,20600,0
|
|
20231026,172800,1079295090,20600,20600,20600,20600,0
|
|
20231026,172700,1079295090,20600,20600,20600,20600,0
|
|
20231026,172600,1079295090,20600,20600,20600,20600,0
|
|
20231026,172500,1079295090,20600,20600,20600,20600,0
|
|
20231026,172400,1079295090,20600,20600,20600,20600,0
|
|
20231026,172300,1079295090,20600,20600,20600,20600,0
|
|
20231026,172200,1079295090,20600,20600,20600,20600,0
|
|
20231026,172100,1079295090,20600,20600,20600,20600,0
|
|
20231026,172000,1079295090,20600,20600,20600,20600,0
|
|
20231026,171900,1079295090,20600,20600,20600,20600,0
|
|
20231026,171800,1079295090,20600,20600,20600,20600,0
|
|
20231026,171700,1079295090,20600,20600,20600,20600,0
|
|
20231026,171600,1079295090,20600,20600,20600,20600,0
|
|
20231026,171500,1079295090,20600,20600,20600,20600,0
|
|
20231026,171400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,171300,1079295090,20600,20600,20600,20600,0
|
|
20231026,171200,1079295090,20600,20600,20600,20600,0
|
|
20231026,171100,1079295090,20600,20600,20600,20600,0
|
|
20231026,171000,1079295090,20600,20600,20600,20600,0
|
|
20231026,170900,1079295090,20600,20600,20600,20600,0
|
|
20231026,170800,1079295090,20600,20600,20600,20600,0
|
|
20231026,170700,1079295090,20600,20600,20600,20600,0
|
|
20231026,170600,1079295090,20600,20600,20600,20600,0
|
|
20231026,170500,1079295090,20600,20600,20600,20600,0
|
|
20231026,170400,1079295090,20600,20600,20600,20600,0
|
|
20231026,170300,1079295090,20600,20600,20600,20600,0
|
|
20231026,170200,1079295090,20600,20600,20600,20600,0
|
|
20231026,170100,1079295090,20600,20600,20600,20600,0
|
|
20231026,170000,1079295090,20600,20600,20600,20600,0
|
|
20231026,165900,1079295090,20600,20600,20600,20600,0
|
|
20231026,165800,1079295090,20600,20600,20600,20600,0
|
|
20231026,165700,1079295090,20600,20600,20600,20600,0
|
|
20231026,165600,1079295090,20600,20600,20600,20600,0
|
|
20231026,165500,1079295090,20600,20600,20600,20600,0
|
|
20231026,165400,1079295090,20600,20600,20600,20600,0
|
|
20231026,165300,1079295090,20600,20600,20600,20600,0
|
|
20231026,165200,1079295090,20600,20600,20600,20600,0
|
|
20231026,165100,1079295090,20600,20600,20600,20600,0
|
|
20231026,165000,1079295090,20600,20600,20600,20600,0
|
|
20231026,164900,1079295090,20600,20600,20600,20600,0
|
|
20231026,164800,1079295090,20600,20600,20600,20600,0
|
|
20231026,164700,1079295090,20600,20600,20600,20600,0
|
|
20231026,164600,1079295090,20600,20600,20600,20600,0
|
|
20231026,164500,1079295090,20600,20600,20600,20600,0
|
|
20231026,164400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,164300,1079295090,20600,20600,20600,20600,0
|
|
20231026,164200,1079295090,20600,20600,20600,20600,0
|
|
20231026,164100,1079295090,20600,20600,20600,20600,0
|
|
20231026,164000,1079295090,20600,20600,20600,20600,0
|
|
20231026,163900,1079295090,20600,20600,20600,20600,0
|
|
20231026,163800,1079295090,20600,20600,20600,20600,0
|
|
20231026,163700,1079295090,20600,20600,20600,20600,0
|
|
20231026,163600,1079295090,20600,20600,20600,20600,0
|
|
20231026,163500,1079295090,20600,20600,20600,20600,0
|
|
20231026,163400,1079295090,20600,20600,20600,20600,0
|
|
20231026,163300,1079295090,20600,20600,20600,20600,0
|
|
20231026,163200,1079295090,20600,20600,20600,20600,0
|
|
20231026,163100,1079295090,20600,20600,20600,20600,0
|
|
20231026,163000,1079295090,20600,20600,20600,20600,0
|
|
20231026,162900,1079295090,20600,20600,20600,20600,0
|
|
20231026,162800,1079295090,20600,20600,20600,20600,0
|
|
20231026,162700,1079295090,20600,20600,20600,20600,0
|
|
20231026,162600,1079295090,20600,20600,20600,20600,0
|
|
20231026,162500,1079295090,20600,20600,20600,20600,0
|
|
20231026,162400,1079295090,20600,20600,20600,20600,0
|
|
20231026,162300,1079295090,20600,20600,20600,20600,0
|
|
20231026,162200,1079295090,20600,20600,20600,20600,0
|
|
20231026,162100,1079295090,20600,20600,20600,20600,0
|
|
20231026,162000,1079295090,20600,20600,20600,20600,0
|
|
20231026,161900,1079295090,20600,20600,20600,20600,0
|
|
20231026,161800,1079295090,20600,20600,20600,20600,0
|
|
20231026,161700,1079295090,20600,20600,20600,20600,0
|
|
20231026,161600,1079295090,20600,20600,20600,20600,0
|
|
20231026,161500,1079295090,20600,20600,20600,20600,0
|
|
20231026,161400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,161300,1079295090,20600,20600,20600,20600,0
|
|
20231026,161200,1079295090,20600,20600,20600,20600,0
|
|
20231026,161100,1079295090,20600,20600,20600,20600,0
|
|
20231026,161000,1079295090,20600,20600,20600,20600,0
|
|
20231026,160900,1079295090,20600,20600,20600,20600,0
|
|
20231026,160800,1079295090,20600,20600,20600,20600,0
|
|
20231026,160700,1079295090,20600,20600,20600,20600,0
|
|
20231026,160600,1079295090,20600,20600,20600,20600,0
|
|
20231026,160500,1079295090,20600,20600,20600,20600,0
|
|
20231026,160400,1079295090,20600,20600,20600,20600,0
|
|
20231026,160300,1079295090,20600,20600,20600,20600,0
|
|
20231026,160200,1079295090,20600,20600,20600,20600,0
|
|
20231026,160100,1079295090,20600,20600,20600,20600,0
|
|
20231026,160000,1079295090,20600,20600,20600,20600,0
|
|
20231026,155900,1079295090,20600,20600,20600,20600,0
|
|
20231026,155800,1079295090,20600,20600,20600,20600,0
|
|
20231026,155700,1079295090,20600,20600,20600,20600,0
|
|
20231026,155600,1079295090,20600,20600,20600,20600,0
|
|
20231026,155500,1079295090,20600,20600,20600,20600,0
|
|
20231026,155400,1079295090,20600,20600,20600,20600,0
|
|
20231026,155300,1079295090,20600,20600,20600,20600,0
|
|
20231026,155200,1079295090,20600,20600,20600,20600,0
|
|
20231026,155100,1079295090,20600,20600,20600,20600,0
|
|
20231026,155000,1079295090,20600,20600,20600,20600,0
|
|
20231026,154900,1079295090,20600,20600,20600,20600,0
|
|
20231026,154800,1079295090,20600,20600,20600,20600,0
|
|
20231026,154700,1079295090,20600,20600,20600,20600,0
|
|
20231026,154600,1079295090,20600,20600,20600,20600,0
|
|
20231026,154500,1079295090,20600,20600,20600,20600,0
|
|
20231026,154400,1079295090,20600,20600,20600,20600,1010
|
|
20231026,154300,1079295090,20600,20600,20600,20600,0
|
|
20231026,154200,1079295090,20600,20600,20600,20600,0
|
|
20231026,154100,1079295090,20600,20600,20600,20600,0
|
|
20231026,154000,1079295090,20600,20600,20600,20600,0
|
|
20231026,153900,1079295090,20600,20600,20600,20600,0
|
|
20231026,153800,1079295090,20600,20600,20600,20600,0
|
|
20231026,153700,1079295090,20600,20600,20600,20600,0
|
|
20231026,153600,1079295090,20600,20600,20600,20600,0
|
|
20231026,153500,1079295090,20600,20600,20600,20600,0
|
|
20231026,153400,1079295090,20600,20600,20600,20600,0
|
|
20231026,153300,1079295090,20600,20600,20600,20600,0
|
|
20231026,153200,1079295090,20600,20600,20600,20600,0
|
|
20231026,153100,1079295090,20600,20600,20600,20600,0
|
|
20231026,153000,1079295090,20600,20600,20600,20600,1010
|
|
20231026,152900,1058489090,20600,20600,20600,20600,0
|
|
20231026,152800,1058489090,20600,20600,20600,20600,0
|
|
20231026,152700,1058489090,20600,20600,20600,20600,0
|
|
20231026,152600,1058489090,20600,20600,20600,20600,0
|
|
20231026,152500,1058489090,20600,20600,20600,20600,0
|
|
20231026,152400,1058489090,20600,20600,20600,20600,0
|
|
20231026,152300,1058489090,20600,20600,20600,20600,0
|
|
20231026,152200,1058489090,20600,20600,20600,20600,0
|
|
20231026,152100,1058489090,20600,20600,20600,20600,0
|
|
20231026,152000,1058489090,20600,20600,20600,20600,0
|
|
20231026,151900,1058489090,20600,20550,20650,20250,155
|
|
20231026,151800,1055308940,20500,20200,20500,20100,2363
|
|
20231026,151700,1007242140,20200,20250,20250,20200,65
|
|
20231026,151600,1005928390,20250,20250,20250,20150,87
|
|
20231026,151500,1004171640,20250,20300,20300,20200,345
|
|
20231026,151400,997190240,20300,20300,20300,20250,301
|
|
20231026,151300,991090640,20250,20300,20300,20250,97
|
|
20231026,151200,989124040,20300,20300,20300,20300,55
|
|
20231026,151100,988007540,20300,20250,20300,20250,33
|
|
20231026,151000,987337890,20300,20300,20300,20300,105
|
|
20231026,150900,985206390,20300,20200,20300,20200,46
|
|
20231026,150800,984273590,20250,20350,20350,20250,239
|
|
20231026,150700,979425540,20350,20350,20350,20350,47
|
|
20231026,150600,978469090,20350,20350,20350,20350,30
|
|
20231026,150500,977858590,20350,20350,20350,20350,41
|
|
20231026,150400,977024240,20350,20350,20350,20350,130
|
|
20231026,150300,974378740,20350,20350,20350,20350,208
|
|
20231026,150200,970145940,20350,20350,20350,20350,229
|
|
20231026,150100,965485790,20350,20400,20400,20350,45
|
|
20231026,150000,964569040,20400,20400,20400,20350,58
|
|
20231026,145900,963385890,20400,20550,20550,20400,32
|
|
20231026,145800,962728640,20550,20550,20550,20450,29
|
|
20231026,145700,962132790,20400,20450,20550,20400,139
|
|
20231026,145600,959291890,20550,20500,20550,20500,367
|
|
20231026,145500,951767040,20400,20400,20450,20400,711
|
|
20231026,145400,937262140,20400,20400,20400,20350,51
|
|
20231026,145300,936222440,20400,20300,20400,20300,861
|
|
20231026,145200,918741140,20300,20300,20300,20300,26
|
|
20231026,145100,918213340,20300,20300,20300,20250,71
|
|
20231026,145000,916774040,20300,20300,20300,20250,210
|
|
20231026,144900,912511540,20300,20300,20300,20250,81
|
|
20231026,144800,910869990,20300,20300,20300,20300,34
|
|
20231026,144700,910179790,20300,20250,20300,20250,114
|
|
20231026,144600,907870340,20250,20250,20250,20250,39
|
|
20231026,144500,907080590,20250,20250,20250,20200,49
|
|
20231026,144400,906088990,20300,20300,20300,20250,35
|
|
20231026,144300,905378790,20300,20300,20300,20300,38
|
|
20231026,144200,904607390,20300,20300,20300,20250,100
|
|
20231026,144100,902580190,20300,20350,20350,20300,283
|
|
20231026,144000,896821940,20300,20300,20300,20300,316
|
|
20231026,143900,890407140,20300,20150,20300,20150,1209
|
|
20231026,143800,865976890,20200,20100,20200,20100,100
|
|
20231026,143700,863961390,20200,20200,20200,20200,42
|
|
20231026,143600,863112990,20200,20200,20200,20200,35
|
|
20231026,143500,862405990,20200,20200,20200,20200,36
|
|
20231026,143400,861678790,20100,20200,20250,20100,140
|
|
20231026,143300,858851240,20250,20100,20250,20100,231
|
|
20231026,143200,854191440,20100,20100,20100,20000,108
|
|
20231026,143100,852027290,20100,20100,20100,20000,115
|
|
20231026,143000,849716690,20100,20200,20200,20050,419
|
|
20231026,142900,841296640,20200,20200,20200,20200,29
|
|
20231026,142800,840710840,20200,20150,20200,20150,37
|
|
20231026,142700,839963940,20150,20250,20250,20150,47
|
|
20231026,142600,839014940,20250,20250,20250,20100,41
|
|
20231026,142500,838185140,20150,20250,20250,20150,79
|
|
20231026,142400,836590390,20250,20250,20250,20200,48
|
|
20231026,142300,835618990,20250,20250,20250,20250,30
|
|
20231026,142200,835011490,20200,20300,20350,20200,368
|
|
20231026,142100,827543140,20300,20200,20300,20200,78
|
|
20231026,142000,825964540,20200,20200,20200,20200,79
|
|
20231026,141900,824368740,20200,20200,20200,20100,395
|
|
20231026,141800,816394390,20200,20150,20200,20100,1124
|
|
20231026,141700,793715240,20100,20100,20100,20100,869
|
|
20231026,141600,776248340,20050,20050,20100,20050,94
|
|
20231026,141500,774362640,20000,20000,20000,19950,1575
|
|
20231026,141400,742872850,20000,20100,20100,20000,118
|
|
20231026,141300,740505550,20100,20150,20150,20100,41
|
|
20231026,141200,739679550,20100,20100,20100,20100,44
|
|
20231026,141100,738795150,20050,20150,20150,20050,130
|
|
20231026,141000,736186400,20150,20150,20150,20150,20
|
|
20231026,140900,735783400,20150,20100,20150,20100,105
|
|
20231026,140800,733670550,20150,20100,20150,20100,496
|
|
20231026,140700,723700450,20100,20100,20100,20100,189
|
|
20231026,140600,719901550,20100,20100,20100,20100,570
|
|
20231026,140500,708444550,20100,20100,20100,20000,794
|
|
20231026,140400,692530550,20150,20150,20150,20050,112
|
|
20231026,140300,690274250,20150,20150,20150,20150,0
|
|
20231026,140200,690274250,20150,20100,20150,20100,119
|
|
20231026,140100,687881950,20100,20100,20100,20100,0
|
|
20231026,140000,687881950,20100,20100,20100,20100,215
|
|
20231026,135900,683560450,20050,20050,20050,20050,220
|
|
20231026,135800,679149450,20100,20050,20100,20050,58
|
|
20231026,135700,677986150,20050,20150,20150,20000,980
|
|
20231026,135600,658376250,20150,20100,20150,20050,917
|
|
20231026,135500,639911000,20000,20200,20200,20000,5000
|
|
20231026,135400,539785850,20300,20200,20300,20200,24
|
|
20231026,135300,539299350,20200,20200,20200,20200,520
|
|
20231026,135200,528795350,20200,20200,20200,20200,481
|
|
20231026,135100,519079150,20300,20300,20300,20300,7
|
|
20231026,135000,518937050,20250,20250,20250,20250,18
|
|
20231026,134900,518572550,20300,20200,20300,20200,94
|
|
20231026,134800,516672550,20300,20300,20300,20300,0
|
|
20231026,134700,516672550,20300,20250,20300,20250,28
|
|
20231026,134600,516105200,20250,20250,20250,20250,1
|
|
20231026,134500,516084950,20300,20300,20300,20300,10
|
|
20231026,134400,515881950,20300,20300,20300,20250,1024
|
|
20231026,134300,495098750,20350,20300,20350,20300,307
|
|
20231026,134200,488866300,20350,20300,20350,20300,118
|
|
20231026,134100,486470000,20350,20350,20350,20350,8
|
|
20231026,134000,486307200,20350,20350,20350,20350,2
|
|
20231026,133900,486266500,20350,20400,20400,20300,436
|
|
20231026,133800,477393350,20450,20450,20450,20450,8
|
|
20231026,133700,477229750,20450,20450,20450,20450,44
|
|
20231026,133600,476329950,20450,20400,20450,20400,242
|
|
20231026,133500,471390200,20400,20450,20450,20400,362
|
|
20231026,133400,464004650,20400,20400,20400,20400,103
|
|
20231026,133300,461903450,20400,20400,20400,20400,1
|
|
20231026,133200,461883050,20400,20400,20400,20400,7
|
|
20231026,133100,461740250,20400,20400,20400,20400,16
|
|
20231026,133000,461413850,20400,20450,20450,20400,34
|
|
20231026,132900,460719200,20450,20450,20450,20450,2
|
|
20231026,132800,460678300,20450,20400,20450,20400,403
|
|
20231026,132700,452456700,20450,20400,20450,20400,48
|
|
20231026,132600,451476700,20500,20500,20500,20500,7
|
|
20231026,132500,451333200,20400,20450,20450,20400,99
|
|
20231026,132400,449313200,20450,20450,20450,20450,14
|
|
20231026,132300,449026900,20500,20500,20500,20500,7
|
|
20231026,132200,448883400,20500,20500,20500,20500,0
|
|
20231026,132100,448883400,20500,20450,20500,20450,9
|
|
20231026,132000,448698950,20450,20450,20450,20450,18
|
|
20231026,131900,448330850,20500,20500,20500,20500,7
|
|
20231026,131800,448187350,20450,20450,20450,20450,10
|
|
20231026,131700,447982850,20500,20500,20500,20500,8
|
|
20231026,131600,447818850,20450,20450,20450,20450,12
|
|
20231026,131500,447573450,20500,20500,20500,20500,16
|
|
20231026,131400,447245450,20450,20450,20450,20450,256
|
|
20231026,131300,442010250,20500,20500,20500,20500,10
|
|
20231026,131200,441805250,20500,20500,20500,20500,17
|
|
20231026,131100,441456750,20450,20500,20500,20450,74
|
|
20231026,131000,439943100,20500,20500,20500,20500,8
|
|
20231026,130900,439779100,20450,20500,20500,20450,107
|
|
20231026,130800,437590350,20550,20450,20550,20450,91
|
|
20231026,130700,435728700,20450,20450,20450,20450,3
|
|
20231026,130600,435667350,20450,20450,20450,20450,7
|
|
20231026,130500,435524200,20450,20450,20450,20450,17
|
|
20231026,130400,435176550,20400,20400,20450,20400,268
|
|
20231026,130300,429708950,20450,20450,20450,20450,65
|
|
20231026,130200,428379700,20500,20500,20500,20500,7
|
|
20231026,130100,428236200,20500,20500,20500,20500,15
|
|
20231026,130000,427928700,20550,20500,20550,20500,11
|
|
20231026,125900,427702800,20500,20500,20500,20500,10
|
|
20231026,125800,427497800,20500,20500,20500,20500,7
|
|
20231026,125700,427354300,20500,20550,20550,20500,25
|
|
20231026,125600,426841400,20450,20450,20450,20450,35
|
|
20231026,125500,426125650,20500,20550,20550,20500,12
|
|
20231026,125400,425879300,20450,20500,20500,20450,33
|
|
20231026,125300,425203800,20550,20550,20550,20550,8
|
|
20231026,125200,425039400,20550,20550,20550,20550,0
|
|
20231026,125100,425039400,20550,20550,20550,20550,7
|
|
20231026,125000,424895550,20500,20500,20500,20500,18
|
|
20231026,124900,424526550,20550,20550,20550,20550,8
|
|
20231026,124800,424362150,20550,20550,20550,20550,101
|
|
20231026,124700,422286600,20550,20550,20550,20550,7
|
|
20231026,124600,422142750,20500,20500,20500,20500,31
|
|
20231026,124500,421507250,20550,20550,20550,20550,7
|
|
20231026,124400,421363400,20550,20550,20550,20550,3
|
|
20231026,124300,421301750,20550,20550,20550,20550,8
|
|
20231026,124200,421137350,20450,20500,20500,20450,77
|
|
20231026,124100,419562350,20500,20500,20500,20500,24
|
|
20231026,124000,419070350,20550,20550,20550,20550,8
|
|
20231026,123900,418905950,20550,20550,20550,20550,12
|
|
20231026,123800,418659350,20550,20550,20550,20550,7
|
|
20231026,123700,418515500,20500,20500,20500,20500,120
|
|
20231026,123600,416055500,20500,20500,20500,20500,14
|
|
20231026,123500,415768500,20450,20450,20450,20450,12
|
|
20231026,123400,415523100,20450,20450,20450,20450,7
|
|
20231026,123300,415379950,20450,20450,20450,20450,0
|
|
20231026,123200,415379950,20450,20450,20450,20450,8
|
|
20231026,123100,415216350,20450,20450,20450,20450,10
|
|
20231026,123000,415011850,20450,20400,20450,20400,56
|
|
20231026,122900,413869050,20400,20400,20400,20400,11
|
|
20231026,122800,413644650,20400,20400,20400,20400,0
|
|
20231026,122700,413644650,20400,20400,20400,20350,33
|
|
20231026,122600,412971800,20350,20350,20350,20350,120
|
|
20231026,122500,410529800,20400,20400,20400,20400,8
|
|
20231026,122400,410366600,20400,20400,20400,20400,20
|
|
20231026,122300,409958600,20400,20400,20400,20400,7
|
|
20231026,122200,409815800,20350,20350,20400,20300,268
|
|
20231026,122100,404373150,20400,20400,20400,20400,7
|
|
20231026,122000,404230350,20400,20400,20400,20400,0
|
|
20231026,121900,404230350,20400,20350,20400,20350,84
|
|
20231026,121800,402520550,20400,20400,20400,20400,0
|
|
20231026,121700,402520550,20400,20400,20400,20400,7
|
|
20231026,121600,402377750,20400,20400,20400,20400,20
|
|
20231026,121500,401969750,20350,20350,20350,20350,0
|
|
20231026,121400,401969750,20350,20400,20400,20350,230
|
|
20231026,121300,397288900,20400,20400,20400,20400,0
|
|
20231026,121200,397288900,20400,20450,20450,20400,63
|
|
20231026,121100,396003300,20450,20500,20500,20450,46
|
|
20231026,121000,395062100,20500,20500,20500,20500,7
|
|
20231026,120900,394918600,20400,20400,20400,20400,0
|
|
20231026,120800,394918600,20400,20450,20450,20400,34
|
|
20231026,120700,394223600,20450,20500,20500,20300,1348
|
|
20231026,120600,366790000,20500,20550,20550,20500,16
|
|
20231026,120500,366461650,20500,20500,20500,20500,5
|
|
20231026,120400,366359150,20550,20550,20550,20550,8
|
|
20231026,120300,366194750,20550,20550,20550,20550,0
|
|
20231026,120200,366194750,20550,20500,20550,20500,8
|
|
20231026,120100,366030700,20500,20550,20550,20500,22
|
|
20231026,120000,365579300,20550,20550,20550,20550,0
|
|
20231026,115900,365579300,20550,20550,20550,20550,7
|
|
20231026,115800,365435450,20500,20500,20500,20500,0
|
|
20231026,115700,365435450,20500,20500,20500,20500,23
|
|
20231026,115600,364963950,20450,20500,20500,20450,86
|
|
20231026,115500,363201950,20550,20550,20550,20500,27
|
|
20231026,115400,362648000,20550,20650,20650,20550,494
|
|
20231026,115300,352471250,20650,20650,20650,20650,7
|
|
20231026,115200,352326700,20600,20600,20600,20600,40
|
|
20231026,115100,351502700,20600,20600,20600,20600,8
|
|
20231026,115000,351337900,20600,20600,20600,20600,16
|
|
20231026,114900,351008300,20600,20600,20600,20600,8
|
|
20231026,114800,350843500,20600,20600,20600,20600,13
|
|
20231026,114700,350575700,20600,20600,20600,20600,0
|
|
20231026,114600,350575700,20600,20600,20600,20600,7
|
|
20231026,114500,350431500,20500,20500,20500,20500,0
|
|
20231026,114400,350431500,20500,20550,20550,20500,28
|
|
20231026,114300,349857100,20500,20550,20550,20500,52
|
|
20231026,114200,348790150,20550,20550,20550,20550,9
|
|
20231026,114100,348605200,20550,20500,20550,20500,13
|
|
20231026,114000,348338650,20550,20550,20550,20550,8
|
|
20231026,113900,348174250,20500,20550,20550,20500,23
|
|
20231026,113800,347701900,20600,20600,20600,20600,7
|
|
20231026,113700,347557700,20600,20600,20600,20600,0
|
|
20231026,113600,347557700,20600,20600,20600,20600,8
|
|
20231026,113500,347392900,20550,20550,20550,20550,15
|
|
20231026,113400,347084650,20600,20600,20600,20600,8
|
|
20231026,113300,346919850,20600,20600,20600,20600,7
|
|
20231026,113200,346775650,20600,20600,20600,20600,0
|
|
20231026,113100,346775650,20600,20550,20600,20550,24
|
|
20231026,113000,346282400,20550,20550,20550,20550,93
|
|
20231026,112900,344371250,20600,20550,20600,20550,8
|
|
20231026,112800,344206500,20550,20550,20550,20550,1
|
|
20231026,112700,344185950,20550,20650,20650,20550,38
|
|
20231026,112600,343404250,20650,20650,20650,20650,0
|
|
20231026,112500,343404250,20650,20650,20650,20650,7
|
|
20231026,112400,343259700,20650,20650,20650,20650,1
|
|
20231026,112300,343239050,20700,20700,20700,20700,9
|
|
20231026,112200,343052750,20550,20550,20700,20500,205
|
|
20231026,112100,338847950,20500,20550,20550,20500,340
|
|
20231026,112000,331877600,20550,20600,20600,20550,28
|
|
20231026,111900,331301600,20600,20600,20600,20600,1
|
|
20231026,111800,331281000,20600,20600,20600,20600,7
|
|
20231026,111700,331136800,20600,20600,20600,20550,153
|
|
20231026,111600,327992500,20600,20600,20650,20600,26
|
|
20231026,111500,327456100,20650,20650,20650,20650,0
|
|
20231026,111400,327456100,20650,20650,20650,20650,11
|
|
20231026,111300,327228950,20600,20600,20600,20600,9
|
|
20231026,111200,327043550,20600,20750,20750,20600,138
|
|
20231026,111100,324198100,20750,20750,20750,20750,0
|
|
20231026,111000,324198100,20750,20750,20750,20750,9
|
|
20231026,110900,324011350,20750,20750,20750,20750,0
|
|
20231026,110800,324011350,20750,20750,20750,20750,7
|
|
20231026,110700,323866100,20750,20750,20750,20750,0
|
|
20231026,110600,323866100,20750,20750,20750,20750,8
|
|
20231026,110500,323700100,20700,20750,20750,20700,26
|
|
20231026,110400,323161550,20800,20800,20800,20800,0
|
|
20231026,110300,323161550,20800,20750,20800,20750,207
|
|
20231026,110200,318858400,20750,20750,20750,20750,0
|
|
20231026,110100,318858400,20750,20750,20750,20750,157
|
|
20231026,110000,315600650,20750,20750,20750,20750,0
|
|
20231026,105900,315600650,20750,20700,20750,20700,208
|
|
20231026,105800,311294650,20650,20650,20650,20650,0
|
|
20231026,105700,311294650,20650,20600,20650,20600,143
|
|
20231026,105600,308346650,20750,20750,20750,20750,0
|
|
20231026,105500,308346650,20750,20750,20750,20750,8
|
|
20231026,105400,308180650,20800,20750,20800,20700,44
|
|
20231026,105300,307266750,20700,20700,20700,20700,36
|
|
20231026,105200,306521550,20800,20800,20800,20800,8
|
|
20231026,105100,306355150,20800,20800,20800,20800,3
|
|
20231026,105000,306292750,20750,20850,20850,20750,59
|
|
20231026,104900,305067050,20850,20850,20850,20850,0
|
|
20231026,104800,305067050,20850,20850,20850,20850,9
|
|
20231026,104700,304879400,20800,20800,20800,20800,10
|
|
20231026,104600,304671400,20850,20900,20900,20850,62
|
|
20231026,104500,303378650,20800,20800,20800,20800,994
|
|
20231026,104400,282703450,20800,20800,20800,20800,7
|
|
20231026,104300,282557850,20750,20800,20800,20750,22
|
|
20231026,104200,282100500,20800,20800,20800,20800,8
|
|
20231026,104100,281934100,20800,20800,20800,20800,3
|
|
20231026,104000,281871700,20800,20800,20800,20800,7
|
|
20231026,103900,281726100,20800,20800,20800,20800,13
|
|
20231026,103800,281455700,20800,20800,20800,20800,8
|
|
20231026,103700,281289300,20750,20750,20800,20750,24
|
|
20231026,103600,280790950,20750,20750,20750,20750,0
|
|
20231026,103500,280790950,20750,20700,20750,20700,162
|
|
20231026,103400,277433850,20650,20650,20650,20650,0
|
|
20231026,103300,277433850,20650,20700,20700,20650,114
|
|
20231026,103200,275074300,20650,20650,20650,20650,5
|
|
20231026,103100,274971050,20650,20700,20700,20650,26
|
|
20231026,103000,274433750,20650,20650,20650,20650,0
|
|
20231026,102900,274433750,20650,20700,20700,20650,25
|
|
20231026,102800,273917150,20700,20650,20700,20650,147
|
|
20231026,102700,270874750,20650,20650,20650,20650,19
|
|
20231026,102600,270482400,20650,20650,20650,20650,10
|
|
20231026,102500,270275900,20650,20650,20650,20650,17
|
|
20231026,102400,269924850,20650,20650,20650,20650,10
|
|
20231026,102300,269718350,20650,20650,20650,20650,2
|
|
20231026,102200,269677050,20700,20700,20700,20700,8
|
|
20231026,102100,269511450,20650,20650,20650,20650,1
|
|
20231026,102000,269490800,20650,20600,20650,20600,334
|
|
20231026,101900,262599700,20600,20600,20600,20600,0
|
|
20231026,101800,262599700,20600,20600,20600,20600,10
|
|
20231026,101700,262393700,20550,20550,20550,20550,3
|
|
20231026,101600,262332050,20550,20550,20600,20550,56
|
|
20231026,101500,261180250,20550,20550,20550,20550,0
|
|
20231026,101400,261180250,20550,20550,20550,20500,53
|
|
20231026,101300,260092850,20550,20600,20600,20550,30
|
|
20231026,101200,259475300,20600,20550,20600,20500,33
|
|
20231026,101100,258798050,20600,20600,20600,20600,0
|
|
20231026,101000,258798050,20600,20650,20650,20550,228
|
|
20231026,100900,254111900,20650,20650,20650,20650,20
|
|
20231026,100800,253698900,20650,20650,20650,20650,17
|
|
20231026,100700,253347850,20700,20700,20700,20700,8
|
|
20231026,100600,253182250,20700,20700,20700,20700,0
|
|
20231026,100500,253182250,20700,20700,20700,20700,7
|
|
20231026,100400,253037350,20700,20700,20700,20700,0
|
|
20231026,100300,253037350,20700,20600,20700,20600,8
|
|
20231026,100200,252871850,20550,20700,20700,20550,111
|
|
20231026,100100,250583950,20600,20600,20600,20600,60
|
|
20231026,100000,249347950,20600,20600,20600,20600,1
|
|
20231026,095900,249327350,20550,20500,20550,20500,43
|
|
20231026,095800,248443750,20450,20500,20500,20450,194
|
|
20231026,095700,244474550,20600,20550,20600,20500,128
|
|
20231026,095600,241849700,20550,20750,20750,20550,382
|
|
20231026,095500,233978950,20700,20700,20700,20700,0
|
|
20231026,095400,233978950,20700,20700,20700,20700,18
|
|
20231026,095300,233606350,20700,20700,20700,20700,0
|
|
20231026,095200,233606350,20700,20750,20800,20700,11
|
|
20231026,095100,233377900,20800,20600,20800,20600,8
|
|
20231026,095000,233212900,20800,20600,20800,20600,1256
|
|
20231026,094900,207234500,20500,20500,20500,20500,30
|
|
20231026,094800,206619500,20600,20550,20600,20550,33
|
|
20231026,094700,205940950,20550,20650,20650,20550,37
|
|
20231026,094600,205179300,20650,20600,20650,20600,21
|
|
20231026,094500,204746000,20650,20650,20650,20650,0
|
|
20231026,094400,204746000,20650,20650,20650,20650,25
|
|
20231026,094300,204229750,20650,20600,20650,20550,199
|
|
20231026,094200,200123400,20600,20600,20600,20600,104
|
|
20231026,094100,197981000,20600,20600,20600,20400,347
|
|
20231026,094000,190868000,20600,20600,20600,20600,0
|
|
20231026,093900,190868000,20600,20600,20600,20600,23
|
|
20231026,093800,190394200,20550,20550,20550,20550,71
|
|
20231026,093700,188935150,20500,20500,20500,20500,75
|
|
20231026,093600,187397650,20450,20500,20500,20450,91
|
|
20231026,093500,185535850,20550,20550,20550,20550,7
|
|
20231026,093400,185392000,20550,20500,20550,20450,514
|
|
20231026,093300,174867800,20650,20600,20650,20550,38
|
|
20231026,093200,174085900,20650,20650,20650,20650,56
|
|
20231026,093100,172929500,20700,20700,20700,20700,17
|
|
20231026,093000,172577600,20700,20700,20700,20700,0
|
|
20231026,092900,172577600,20700,20650,20700,20650,48
|
|
20231026,092800,171586000,20700,20700,20700,20700,28
|
|
20231026,092700,171006400,20650,20650,20650,20650,1
|
|
20231026,092600,170985750,20650,20650,20650,20650,12
|
|
20231026,092500,170737950,20700,20700,20700,20700,1
|
|
20231026,092400,170717250,20700,20700,20750,20700,110
|
|
20231026,092300,168439900,20700,20800,20800,20700,2
|
|
20231026,092200,168398400,20800,20800,20800,20800,22
|
|
20231026,092100,167940800,20750,20800,20800,20750,32
|
|
20231026,092000,167276700,20850,20550,20850,20550,1702
|
|
20231026,091900,132119300,20550,20600,20600,20550,153
|
|
20231026,091800,128975050,20600,20550,20600,20550,34
|
|
20231026,091700,128274850,20600,20600,20600,20600,92
|
|
20231026,091600,126379650,20600,20600,20600,20600,58
|
|
20231026,091500,125184850,20650,20700,20700,20600,57
|
|
20231026,091400,124009200,20500,20750,20750,20500,78
|
|
20231026,091300,122402350,20750,20600,20750,20600,499
|
|
20231026,091200,112102700,20600,20600,20600,20600,12
|
|
20231026,091100,111855500,20600,20600,20600,20600,51
|
|
20231026,091000,110804900,20650,20650,20650,20500,248
|
|
20231026,090900,105705200,20650,20400,20650,20400,902
|
|
20231026,090800,87217250,20400,20400,20400,20300,273
|
|
20231026,090700,81649150,20300,20300,20350,20300,773
|
|
20231026,090600,65954950,20350,20500,20500,20350,1081
|
|
20231026,090500,43864850,20550,20600,20600,20550,287
|
|
20231026,090400,37957100,20600,20650,20650,20600,873
|
|
20231026,090300,19929950,20700,20700,20700,20700,90
|
|
20231026,090200,18066950,20700,20600,20750,20600,367
|
|
20231026,090100,10484500,20600,20700,20700,20600,125
|
|
20231026,090000,7908400,20700,20800,20850,20700,380
|