607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,190300,10512936200,27500,27500,27500,27500,0
|
|
20231023,190200,10512936200,27500,27500,27500,27500,0
|
|
20231023,190100,10512936200,27500,27500,27500,27500,0
|
|
20231023,190000,10512936200,27500,27500,27500,27500,0
|
|
20231023,185900,10512936200,27500,27500,27500,27500,0
|
|
20231023,185800,10512936200,27500,27500,27500,27500,0
|
|
20231023,185700,10512936200,27500,27500,27500,27500,0
|
|
20231023,185600,10512936200,27500,27500,27500,27500,0
|
|
20231023,185500,10512936200,27500,27500,27500,27500,0
|
|
20231023,185400,10512936200,27500,27500,27500,27500,0
|
|
20231023,185300,10512936200,27500,27500,27500,27500,0
|
|
20231023,185200,10512936200,27500,27500,27500,27500,0
|
|
20231023,185100,10512936200,27500,27500,27500,27500,0
|
|
20231023,185000,10512936200,27500,27500,27500,27500,0
|
|
20231023,184900,10512936200,27500,27500,27500,27500,0
|
|
20231023,184800,10512936200,27500,27500,27500,27500,0
|
|
20231023,184700,10512936200,27500,27500,27500,27500,0
|
|
20231023,184600,10512936200,27500,27500,27500,27500,0
|
|
20231023,184500,10512936200,27500,27500,27500,27500,0
|
|
20231023,184400,10512936200,27500,27500,27500,27500,0
|
|
20231023,184300,10512936200,27500,27500,27500,27500,0
|
|
20231023,184200,10512936200,27500,27500,27500,27500,0
|
|
20231023,184100,10512936200,27500,27500,27500,27500,0
|
|
20231023,184000,10512936200,27500,27500,27500,27500,0
|
|
20231023,183900,10512936200,27500,27500,27500,27500,0
|
|
20231023,183800,10512936200,27500,27500,27500,27500,0
|
|
20231023,183700,10512936200,27500,27500,27500,27500,0
|
|
20231023,183600,10512936200,27500,27500,27500,27500,0
|
|
20231023,183500,10512936200,27500,27500,27500,27500,0
|
|
20231023,183400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,183300,10512936200,27500,27500,27500,27500,0
|
|
20231023,183200,10512936200,27500,27500,27500,27500,0
|
|
20231023,183100,10512936200,27500,27500,27500,27500,0
|
|
20231023,183000,10512936200,27500,27500,27500,27500,0
|
|
20231023,182900,10512936200,27500,27500,27500,27500,0
|
|
20231023,182800,10512936200,27500,27500,27500,27500,0
|
|
20231023,182700,10512936200,27500,27500,27500,27500,0
|
|
20231023,182600,10512936200,27500,27500,27500,27500,0
|
|
20231023,182500,10512936200,27500,27500,27500,27500,0
|
|
20231023,182400,10512936200,27500,27500,27500,27500,0
|
|
20231023,182300,10512936200,27500,27500,27500,27500,0
|
|
20231023,182200,10512936200,27500,27500,27500,27500,0
|
|
20231023,182100,10512936200,27500,27500,27500,27500,0
|
|
20231023,182000,10512936200,27500,27500,27500,27500,0
|
|
20231023,181900,10512936200,27500,27500,27500,27500,0
|
|
20231023,181800,10512936200,27500,27500,27500,27500,0
|
|
20231023,181700,10512936200,27500,27500,27500,27500,0
|
|
20231023,181600,10512936200,27500,27500,27500,27500,0
|
|
20231023,181500,10512936200,27500,27500,27500,27500,0
|
|
20231023,181400,10512936200,27500,27500,27500,27500,0
|
|
20231023,181300,10512936200,27500,27500,27500,27500,0
|
|
20231023,181200,10512936200,27500,27500,27500,27500,0
|
|
20231023,181100,10512936200,27500,27500,27500,27500,0
|
|
20231023,181000,10512936200,27500,27500,27500,27500,0
|
|
20231023,180900,10512936200,27500,27500,27500,27500,0
|
|
20231023,180800,10512936200,27500,27500,27500,27500,0
|
|
20231023,180700,10512936200,27500,27500,27500,27500,0
|
|
20231023,180600,10512936200,27500,27500,27500,27500,0
|
|
20231023,180500,10512936200,27500,27500,27500,27500,0
|
|
20231023,180400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,180300,10512936200,27500,27500,27500,27500,0
|
|
20231023,180200,10512936200,27500,27500,27500,27500,0
|
|
20231023,180100,10512936200,27500,27500,27500,27500,0
|
|
20231023,180000,10512936200,27500,27500,27500,27500,0
|
|
20231023,175900,10512936200,27500,27500,27500,27500,0
|
|
20231023,175800,10512936200,27500,27500,27500,27500,0
|
|
20231023,175700,10512936200,27500,27500,27500,27500,0
|
|
20231023,175600,10512936200,27500,27500,27500,27500,0
|
|
20231023,175500,10512936200,27500,27500,27500,27500,0
|
|
20231023,175400,10512936200,27500,27500,27500,27500,0
|
|
20231023,175300,10512936200,27500,27500,27500,27500,0
|
|
20231023,175200,10512936200,27500,27500,27500,27500,0
|
|
20231023,175100,10512936200,27500,27500,27500,27500,0
|
|
20231023,175000,10512936200,27500,27500,27500,27500,0
|
|
20231023,174900,10512936200,27500,27500,27500,27500,0
|
|
20231023,174800,10512936200,27500,27500,27500,27500,0
|
|
20231023,174700,10512936200,27500,27500,27500,27500,0
|
|
20231023,174600,10512936200,27500,27500,27500,27500,0
|
|
20231023,174500,10512936200,27500,27500,27500,27500,0
|
|
20231023,174400,10512936200,27500,27500,27500,27500,0
|
|
20231023,174300,10512936200,27500,27500,27500,27500,0
|
|
20231023,174200,10512936200,27500,27500,27500,27500,0
|
|
20231023,174100,10512936200,27500,27500,27500,27500,0
|
|
20231023,174000,10512936200,27500,27500,27500,27500,0
|
|
20231023,173900,10512936200,27500,27500,27500,27500,0
|
|
20231023,173800,10512936200,27500,27500,27500,27500,0
|
|
20231023,173700,10512936200,27500,27500,27500,27500,0
|
|
20231023,173600,10512936200,27500,27500,27500,27500,0
|
|
20231023,173500,10512936200,27500,27500,27500,27500,0
|
|
20231023,173400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,173300,10512936200,27500,27500,27500,27500,0
|
|
20231023,173200,10512936200,27500,27500,27500,27500,0
|
|
20231023,173100,10512936200,27500,27500,27500,27500,0
|
|
20231023,173000,10512936200,27500,27500,27500,27500,0
|
|
20231023,172900,10512936200,27500,27500,27500,27500,0
|
|
20231023,172800,10512936200,27500,27500,27500,27500,0
|
|
20231023,172700,10512936200,27500,27500,27500,27500,0
|
|
20231023,172600,10512936200,27500,27500,27500,27500,0
|
|
20231023,172500,10512936200,27500,27500,27500,27500,0
|
|
20231023,172400,10512936200,27500,27500,27500,27500,0
|
|
20231023,172300,10512936200,27500,27500,27500,27500,0
|
|
20231023,172200,10512936200,27500,27500,27500,27500,0
|
|
20231023,172100,10512936200,27500,27500,27500,27500,0
|
|
20231023,172000,10512936200,27500,27500,27500,27500,0
|
|
20231023,171900,10512936200,27500,27500,27500,27500,0
|
|
20231023,171800,10512936200,27500,27500,27500,27500,0
|
|
20231023,171700,10512936200,27500,27500,27500,27500,0
|
|
20231023,171600,10512936200,27500,27500,27500,27500,0
|
|
20231023,171500,10512936200,27500,27500,27500,27500,0
|
|
20231023,171400,10512936200,27500,27500,27500,27500,0
|
|
20231023,171300,10512936200,27500,27500,27500,27500,0
|
|
20231023,171200,10512936200,27500,27500,27500,27500,0
|
|
20231023,171100,10512936200,27500,27500,27500,27500,0
|
|
20231023,171000,10512936200,27500,27500,27500,27500,0
|
|
20231023,170900,10512936200,27500,27500,27500,27500,0
|
|
20231023,170800,10512936200,27500,27500,27500,27500,0
|
|
20231023,170700,10512936200,27500,27500,27500,27500,0
|
|
20231023,170600,10512936200,27500,27500,27500,27500,0
|
|
20231023,170500,10512936200,27500,27500,27500,27500,0
|
|
20231023,170400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,170300,10512936200,27500,27500,27500,27500,0
|
|
20231023,170200,10512936200,27500,27500,27500,27500,0
|
|
20231023,170100,10512936200,27500,27500,27500,27500,0
|
|
20231023,170000,10512936200,27500,27500,27500,27500,0
|
|
20231023,165900,10512936200,27500,27500,27500,27500,0
|
|
20231023,165800,10512936200,27500,27500,27500,27500,0
|
|
20231023,165700,10512936200,27500,27500,27500,27500,0
|
|
20231023,165600,10512936200,27500,27500,27500,27500,0
|
|
20231023,165500,10512936200,27500,27500,27500,27500,0
|
|
20231023,165400,10512936200,27500,27500,27500,27500,0
|
|
20231023,165300,10512936200,27500,27500,27500,27500,0
|
|
20231023,165200,10512936200,27500,27500,27500,27500,0
|
|
20231023,165100,10512936200,27500,27500,27500,27500,0
|
|
20231023,165000,10512936200,27500,27500,27500,27500,0
|
|
20231023,164900,10512936200,27500,27500,27500,27500,0
|
|
20231023,164800,10512936200,27500,27500,27500,27500,0
|
|
20231023,164700,10512936200,27500,27500,27500,27500,0
|
|
20231023,164600,10512936200,27500,27500,27500,27500,0
|
|
20231023,164500,10512936200,27500,27500,27500,27500,0
|
|
20231023,164400,10512936200,27500,27500,27500,27500,0
|
|
20231023,164300,10512936200,27500,27500,27500,27500,0
|
|
20231023,164200,10512936200,27500,27500,27500,27500,0
|
|
20231023,164100,10512936200,27500,27500,27500,27500,0
|
|
20231023,164000,10512936200,27500,27500,27500,27500,0
|
|
20231023,163900,10512936200,27500,27500,27500,27500,0
|
|
20231023,163800,10512936200,27500,27500,27500,27500,0
|
|
20231023,163700,10512936200,27500,27500,27500,27500,0
|
|
20231023,163600,10512936200,27500,27500,27500,27500,0
|
|
20231023,163500,10512936200,27500,27500,27500,27500,0
|
|
20231023,163400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,163300,10512936200,27500,27500,27500,27500,0
|
|
20231023,163200,10512936200,27500,27500,27500,27500,0
|
|
20231023,163100,10512936200,27500,27500,27500,27500,0
|
|
20231023,163000,10512936200,27500,27500,27500,27500,0
|
|
20231023,162900,10512936200,27500,27500,27500,27500,0
|
|
20231023,162800,10512936200,27500,27500,27500,27500,0
|
|
20231023,162700,10512936200,27500,27500,27500,27500,0
|
|
20231023,162600,10512936200,27500,27500,27500,27500,0
|
|
20231023,162500,10512936200,27500,27500,27500,27500,0
|
|
20231023,162400,10512936200,27500,27500,27500,27500,0
|
|
20231023,162300,10512936200,27500,27500,27500,27500,0
|
|
20231023,162200,10512936200,27500,27500,27500,27500,0
|
|
20231023,162100,10512936200,27500,27500,27500,27500,0
|
|
20231023,162000,10512936200,27500,27500,27500,27500,0
|
|
20231023,161900,10512936200,27500,27500,27500,27500,0
|
|
20231023,161800,10512936200,27500,27500,27500,27500,0
|
|
20231023,161700,10512936200,27500,27500,27500,27500,0
|
|
20231023,161600,10512936200,27500,27500,27500,27500,0
|
|
20231023,161500,10512936200,27500,27500,27500,27500,0
|
|
20231023,161400,10512936200,27500,27500,27500,27500,0
|
|
20231023,161300,10512936200,27500,27500,27500,27500,0
|
|
20231023,161200,10512936200,27500,27500,27500,27500,0
|
|
20231023,161100,10512936200,27500,27500,27500,27500,0
|
|
20231023,161000,10512936200,27500,27500,27500,27500,0
|
|
20231023,160900,10512936200,27500,27500,27500,27500,0
|
|
20231023,160800,10512936200,27500,27500,27500,27500,0
|
|
20231023,160700,10512936200,27500,27500,27500,27500,0
|
|
20231023,160600,10512936200,27500,27500,27500,27500,0
|
|
20231023,160500,10512936200,27500,27500,27500,27500,0
|
|
20231023,160400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,160300,10512936200,27500,27500,27500,27500,0
|
|
20231023,160200,10512936200,27500,27500,27500,27500,0
|
|
20231023,160100,10512936200,27500,27500,27500,27500,0
|
|
20231023,160000,10512936200,27500,27500,27500,27500,0
|
|
20231023,155900,10512936200,27500,27500,27500,27500,0
|
|
20231023,155800,10512936200,27500,27500,27500,27500,0
|
|
20231023,155700,10512936200,27500,27500,27500,27500,0
|
|
20231023,155600,10512936200,27500,27500,27500,27500,0
|
|
20231023,155500,10512936200,27500,27500,27500,27500,0
|
|
20231023,155400,10512936200,27500,27500,27500,27500,0
|
|
20231023,155300,10512936200,27500,27500,27500,27500,0
|
|
20231023,155200,10512936200,27500,27500,27500,27500,0
|
|
20231023,155100,10512936200,27500,27500,27500,27500,0
|
|
20231023,155000,10512936200,27500,27500,27500,27500,0
|
|
20231023,154900,10512936200,27500,27500,27500,27500,0
|
|
20231023,154800,10512936200,27500,27500,27500,27500,0
|
|
20231023,154700,10512936200,27500,27500,27500,27500,0
|
|
20231023,154600,10512936200,27500,27500,27500,27500,0
|
|
20231023,154500,10512936200,27500,27500,27500,27500,0
|
|
20231023,154400,10512936200,27500,27500,27500,27500,0
|
|
20231023,154300,10512936200,27500,27500,27500,27500,0
|
|
20231023,154200,10512936200,27500,27500,27500,27500,0
|
|
20231023,154100,10512936200,27500,27500,27500,27500,0
|
|
20231023,154000,10512936200,27500,27500,27500,27500,0
|
|
20231023,153900,10512936200,27500,27500,27500,27500,0
|
|
20231023,153800,10512936200,27500,27500,27500,27500,0
|
|
20231023,153700,10512936200,27500,27500,27500,27500,0
|
|
20231023,153600,10512936200,27500,27500,27500,27500,0
|
|
20231023,153500,10512936200,27500,27500,27500,27500,0
|
|
20231023,153400,10512936200,27500,27500,27500,27500,51760
|
|
20231023,153300,10512936200,27500,27500,27500,27500,0
|
|
20231023,153200,10512936200,27500,27500,27500,27500,0
|
|
20231023,153100,10512936200,27500,27500,27500,27500,0
|
|
20231023,153000,10512936200,27500,27500,27500,27500,51760
|
|
20231023,152900,9089536200,27450,27450,27450,27450,0
|
|
20231023,152800,9089536200,27450,27450,27450,27450,0
|
|
20231023,152700,9089536200,27450,27450,27450,27450,0
|
|
20231023,152600,9089536200,27450,27450,27450,27450,0
|
|
20231023,152500,9089536200,27450,27450,27450,27450,0
|
|
20231023,152400,9089536200,27450,27450,27450,27450,0
|
|
20231023,152300,9089536200,27450,27450,27450,27450,0
|
|
20231023,152200,9089536200,27450,27450,27450,27450,0
|
|
20231023,152100,9089536200,27450,27450,27450,27450,0
|
|
20231023,152000,9089536200,27450,27450,27450,27450,0
|
|
20231023,151900,9089536200,27450,27550,27600,27450,2506
|
|
20231023,151800,9020553250,27500,27550,27550,27500,390
|
|
20231023,151700,9009816900,27550,27550,27600,27500,1466
|
|
20231023,151600,8969451500,27600,27550,27600,27550,788
|
|
20231023,151500,8947729600,27550,27550,27600,27500,2441
|
|
20231023,151400,8880473900,27500,27500,27550,27500,541
|
|
20231023,151300,8865581050,27550,27550,27550,27500,1036
|
|
20231023,151200,8837044950,27500,27500,27550,27450,3961
|
|
20231023,151100,8728086100,27450,27500,27500,27450,343
|
|
20231023,151000,8718663150,27500,27450,27500,27450,394
|
|
20231023,150900,8707844250,27500,27450,27500,27450,203
|
|
20231023,150800,8702269100,27500,27500,27550,27500,1407
|
|
20231023,150700,8663570000,27550,27550,27550,27500,360
|
|
20231023,150600,8653662100,27500,27550,27550,27500,590
|
|
20231023,150500,8637428800,27500,27550,27550,27500,672
|
|
20231023,150400,8618945700,27550,27500,27550,27500,319
|
|
20231023,150300,8610168800,27500,27500,27550,27500,173
|
|
20231023,150200,8605407550,27550,27500,27550,27500,621
|
|
20231023,150100,8588309300,27550,27550,27550,27500,302
|
|
20231023,150000,8579991700,27550,27500,27550,27450,1372
|
|
20231023,145900,8542264550,27450,27500,27500,27450,2316
|
|
20231023,145800,8478686550,27500,27500,27550,27500,4403
|
|
20231023,145700,8357588700,27500,27550,27600,27500,2483
|
|
20231023,145600,8289191200,27600,27550,27600,27550,206
|
|
20231023,145500,8283512450,27550,27550,27600,27550,184
|
|
20231023,145400,8278441200,27600,27550,27600,27550,1816
|
|
20231023,145300,8228393050,27600,27550,27600,27550,341
|
|
20231023,145200,8218989150,27600,27600,27600,27550,278
|
|
20231023,145100,8211319350,27600,27600,27600,27550,438
|
|
20231023,145000,8199244250,27550,27550,27600,27550,601
|
|
20231023,144900,8182678100,27600,27550,27600,27550,273
|
|
20231023,144800,8175151650,27550,27600,27600,27550,100
|
|
20231023,144700,8172394750,27550,27600,27600,27550,1876
|
|
20231023,144600,8120622050,27600,27550,27600,27550,2376
|
|
20231023,144500,8055049500,27600,27600,27600,27550,1592
|
|
20231023,144400,8011113950,27600,27600,27600,27550,160
|
|
20231023,144300,8006702900,27600,27600,27600,27550,1420
|
|
20231023,144200,7967517150,27550,27600,27600,27550,295
|
|
20231023,144100,7959386700,27600,27600,27600,27550,588
|
|
20231023,144000,7943162700,27600,27600,27650,27600,256
|
|
20231023,143900,7936096150,27600,27600,27600,27550,3328
|
|
20231023,143800,7844246750,27550,27550,27600,27550,647
|
|
20231023,143700,7826393900,27600,27600,27600,27550,171
|
|
20231023,143600,7821679950,27550,27600,27600,27550,4479
|
|
20231023,143500,7698082900,27600,27600,27600,27550,1125
|
|
20231023,143400,7667077750,27600,27500,27600,27450,1584
|
|
20231023,143300,7623518250,27500,27550,27550,27500,2980
|
|
20231023,143200,7541494000,27500,27400,27600,27350,12506
|
|
20231023,143100,7198164150,27400,27350,27400,27350,967
|
|
20231023,143000,7171682050,27400,27350,27400,27350,374
|
|
20231023,142900,7161440200,27400,27400,27400,27350,89
|
|
20231023,142800,7159004350,27400,27400,27400,27350,1018
|
|
20231023,142700,7131114650,27350,27350,27400,27350,1821
|
|
20231023,142600,7081238500,27350,27350,27400,27350,196
|
|
20231023,142500,7075875700,27350,27400,27400,27350,279
|
|
20231023,142400,7068244200,27400,27400,27450,27350,2007
|
|
20231023,142300,7013258800,27400,27450,27450,27400,1219
|
|
20231023,142200,6979856850,27450,27450,27450,27400,231
|
|
20231023,142100,6973525150,27450,27450,27450,27400,273
|
|
20231023,142000,6966039900,27400,27400,27450,27400,272
|
|
20231023,141900,6958584850,27450,27450,27450,27400,240
|
|
20231023,141800,6952006750,27450,27450,27450,27400,164
|
|
20231023,141700,6947512300,27450,27450,27450,27400,504
|
|
20231023,141600,6933701500,27400,27450,27450,27400,180
|
|
20231023,141500,6928768650,27450,27450,27450,27400,1203
|
|
20231023,141400,6895804550,27450,27450,27450,27400,916
|
|
20231023,141300,6870704750,27400,27450,27450,27400,88
|
|
20231023,141200,6868292200,27400,27450,27450,27400,480
|
|
20231023,141100,6855136100,27450,27450,27450,27400,124
|
|
20231023,141000,6851736800,27450,27450,27450,27400,119
|
|
20231023,140900,6848472350,27450,27450,27450,27450,269
|
|
20231023,140800,6841088300,27400,27450,27450,27400,167
|
|
20231023,140700,6836509750,27450,27450,27450,27400,66
|
|
20231023,140600,6834700150,27450,27450,27450,27400,127
|
|
20231023,140500,6831218300,27450,27450,27450,27400,121
|
|
20231023,140400,6827898950,27450,27450,27450,27400,42
|
|
20231023,140300,6826746300,27450,27450,27450,27400,59
|
|
20231023,140200,6825127700,27450,27450,27450,27400,392
|
|
20231023,140100,6814377250,27450,27450,27450,27400,262
|
|
20231023,140000,6807192650,27450,27450,27450,27400,717
|
|
20231023,135900,6787535200,27450,27450,27450,27450,294
|
|
20231023,135800,6779464900,27450,27400,27450,27400,46
|
|
20231023,135700,6778203300,27400,27450,27450,27400,100
|
|
20231023,135600,6775458350,27450,27450,27450,27450,353
|
|
20231023,135500,6765768500,27400,27450,27450,27400,446
|
|
20231023,135400,6753526150,27450,27450,27450,27400,316
|
|
20231023,135300,6744865700,27450,27450,27450,27400,81
|
|
20231023,135200,6742642350,27450,27450,27450,27450,58
|
|
20231023,135100,6741050250,27450,27450,27450,27400,27
|
|
20231023,135000,6740309450,27450,27450,27450,27450,86
|
|
20231023,134900,6737948750,27450,27450,27450,27400,253
|
|
20231023,134800,6731004500,27450,27450,27450,27400,469
|
|
20231023,134700,6718132750,27450,27450,27450,27400,334
|
|
20231023,134600,6708966950,27450,27400,27450,27400,62
|
|
20231023,134500,6707266000,27450,27450,27450,27400,355
|
|
20231023,134400,6697522050,27450,27400,27450,27400,50
|
|
20231023,134300,6696149750,27450,27450,27500,27450,224
|
|
20231023,134200,6689999200,27450,27400,27450,27350,2988
|
|
20231023,134100,6608099100,27400,27400,27400,27350,20
|
|
20231023,134000,6607551200,27350,27400,27400,27350,217
|
|
20231023,133900,6601615600,27400,27400,27400,27350,116
|
|
20231023,133800,6598440300,27350,27400,27400,27350,566
|
|
20231023,133700,6582932150,27400,27400,27400,27350,1729
|
|
20231023,133600,6535569400,27400,27450,27450,27400,98
|
|
20231023,133500,6532883150,27450,27450,27450,27400,417
|
|
20231023,133400,6521456450,27400,27550,27600,27400,13044
|
|
20231023,133300,6162655900,27600,27600,27600,27550,332
|
|
20231023,133200,6153492750,27600,27600,27600,27550,24
|
|
20231023,133100,6152830700,27550,27550,27600,27550,125
|
|
20231023,133000,6149386150,27600,27600,27600,27550,29
|
|
20231023,132900,6148586000,27550,27550,27600,27550,20
|
|
20231023,132800,6148034500,27550,27600,27600,27550,158
|
|
20231023,132700,6143678700,27550,27600,27600,27550,6
|
|
20231023,132600,6143513200,27600,27550,27600,27550,126
|
|
20231023,132500,6140038150,27600,27600,27600,27550,93
|
|
20231023,132400,6137473900,27600,27600,27600,27600,7
|
|
20231023,132300,6137280700,27600,27600,27600,27600,23
|
|
20231023,132200,6136645900,27550,27600,27600,27550,116
|
|
20231023,132100,6133447050,27600,27600,27600,27550,149
|
|
20231023,132000,6129334700,27600,27600,27600,27550,309
|
|
20231023,131900,6120806400,27600,27600,27600,27550,39
|
|
20231023,131800,6119731750,27600,27550,27600,27550,64
|
|
20231023,131700,6117965400,27550,27500,27550,27500,5565
|
|
20231023,131600,5964886700,27500,27450,27500,27450,1196
|
|
20231023,131500,5931996950,27500,27500,27500,27500,6
|
|
20231023,131400,5931831950,27450,27500,27500,27450,75
|
|
20231023,131300,5929772350,27450,27450,27450,27400,2736
|
|
20231023,131200,5854671450,27450,27450,27450,27400,685
|
|
20231023,131100,5835872000,27400,27450,27450,27400,314
|
|
20231023,131000,5827267000,27400,27400,27450,27400,868
|
|
20231023,130900,5803482650,27400,27450,27450,27400,196
|
|
20231023,130800,5798110100,27450,27450,27450,27400,595
|
|
20231023,130700,5781801100,27450,27400,27450,27400,211
|
|
20231023,130600,5776018100,27400,27450,27450,27400,2117
|
|
20231023,130500,5718011550,27450,27450,27450,27450,253
|
|
20231023,130400,5711066700,27450,27400,27450,27400,625
|
|
20231023,130300,5693917450,27400,27450,27450,27400,106
|
|
20231023,130200,5691008650,27450,27450,27450,27450,23
|
|
20231023,130100,5690377300,27450,27450,27450,27400,97
|
|
20231023,130000,5687719300,27400,27500,27500,27400,543
|
|
20231023,125900,5672815400,27450,27400,27450,27400,1301
|
|
20231023,125800,5637105700,27450,27450,27450,27450,172
|
|
20231023,125700,5632384300,27450,27450,27450,27450,33
|
|
20231023,125600,5631478450,27400,27450,27450,27400,53
|
|
20231023,125500,5630025050,27450,27400,27450,27400,586
|
|
20231023,125400,5613939400,27450,27450,27450,27400,1622
|
|
20231023,125300,5569416150,27450,27400,27450,27350,6531
|
|
20231023,125200,5390437900,27400,27400,27400,27350,164
|
|
20231023,125100,5385951650,27350,27450,27500,27350,13865
|
|
20231023,125000,5005681550,27500,27450,27500,27450,263
|
|
20231023,124900,4998452700,27500,27500,27500,27450,480
|
|
20231023,124800,4985273950,27500,27500,27500,27450,367
|
|
20231023,124700,4975184850,27450,27450,27500,27450,118
|
|
20231023,124600,4971945700,27450,27500,27500,27450,88
|
|
20231023,124500,4969528100,27500,27500,27500,27450,10
|
|
20231023,124400,4969253150,27450,27450,27500,27450,111
|
|
20231023,124300,4966205550,27450,27500,27500,27450,59
|
|
20231023,124200,4964583300,27500,27450,27500,27450,42
|
|
20231023,124100,4963430300,27500,27450,27500,27450,704
|
|
20231023,124000,4944104550,27500,27450,27500,27450,78
|
|
20231023,123900,4941962800,27500,27450,27500,27450,337
|
|
20231023,123800,4932696650,27450,27500,27500,27450,132
|
|
20231023,123700,4929069000,27500,27450,27500,27450,20
|
|
20231023,123600,4928519850,27500,27500,27500,27450,889
|
|
20231023,123500,4904115900,27450,27450,27500,27450,980
|
|
20231023,123400,4877212150,27500,27500,27500,27450,580
|
|
20231023,123300,4861285600,27500,27500,27500,27450,65
|
|
20231023,123200,4859500500,27500,27450,27500,27450,155
|
|
20231023,123100,4855244950,27450,27450,27500,27450,63
|
|
20231023,123000,4853513400,27500,27450,27500,27450,145
|
|
20231023,122900,4849532600,27450,27500,27500,27450,197
|
|
20231023,122800,4844119850,27500,27450,27500,27450,16
|
|
20231023,122700,4843680450,27500,27500,27500,27450,56
|
|
20231023,122600,4842142000,27500,27450,27500,27450,587
|
|
20231023,122500,4826028650,27450,27450,27500,27450,178
|
|
20231023,122400,4821141600,27500,27450,27500,27450,135
|
|
20231023,122300,4817435650,27500,27500,27500,27450,33
|
|
20231023,122200,4816529050,27500,27500,27500,27450,479
|
|
20231023,122100,4803378250,27450,27500,27500,27450,87
|
|
20231023,122000,4800989350,27450,27500,27500,27450,311
|
|
20231023,121900,4792452350,27500,27500,27500,27450,1067
|
|
20231023,121800,4763162350,27450,27450,27500,27450,275
|
|
20231023,121700,4755608000,27450,27500,27500,27450,80
|
|
20231023,121600,4753409300,27450,27500,27500,27450,673
|
|
20231023,121500,4734933150,27500,27500,27500,27450,89
|
|
20231023,121400,4732489100,27450,27500,27500,27450,1280
|
|
20231023,121300,4697350600,27450,27500,27500,27450,27
|
|
20231023,121200,4696608850,27450,27500,27500,27450,88
|
|
20231023,121100,4694192700,27450,27500,27500,27450,43
|
|
20231023,121000,4693012200,27500,27450,27500,27450,68
|
|
20231023,120900,4691144750,27500,27500,27500,27450,130
|
|
20231023,120800,4687570350,27500,27500,27500,27450,148
|
|
20231023,120700,4683505250,27500,27500,27500,27450,18
|
|
20231023,120600,4683011000,27450,27500,27500,27450,62
|
|
20231023,120500,4681308400,27500,27450,27500,27450,80
|
|
20231023,120400,4679109150,27450,27450,27500,27450,63
|
|
20231023,120300,4677379600,27500,27500,27500,27500,46
|
|
20231023,120200,4676114600,27500,27450,27500,27450,32
|
|
20231023,120100,4675235450,27450,27500,27500,27450,21
|
|
20231023,120000,4674658700,27450,27500,27500,27450,267
|
|
20231023,115900,4667329500,27450,27500,27500,27450,122
|
|
20231023,115800,4663980450,27500,27500,27500,27450,45
|
|
20231023,115700,4662744350,27450,27450,27500,27450,257
|
|
20231023,115600,4655689650,27450,27450,27500,27450,306
|
|
20231023,115500,4647287700,27450,27500,27500,27450,586
|
|
20231023,115400,4631173800,27450,27500,27500,27450,267
|
|
20231023,115300,4623835200,27450,27500,27500,27450,52
|
|
20231023,115200,4622405550,27450,27450,27500,27450,88
|
|
20231023,115100,4619989300,27450,27500,27500,27450,169
|
|
20231023,115000,4615346200,27450,27500,27500,27450,169
|
|
20231023,114900,4610706850,27500,27450,27500,27450,488
|
|
20231023,114800,4597310700,27450,27450,27450,27450,15
|
|
20231023,114700,4596898950,27450,27500,27500,27450,768
|
|
20231023,114600,4575816450,27450,27500,27500,27450,321
|
|
20231023,114500,4567004050,27450,27450,27500,27450,125
|
|
20231023,114400,4563572700,27450,27500,27500,27450,21
|
|
20231023,114300,4562995300,27450,27500,27500,27450,58
|
|
20231023,114200,4561401750,27500,27550,27550,27450,12832
|
|
20231023,114100,4208613600,27550,27500,27550,27500,270
|
|
20231023,114000,4201178200,27550,27550,27550,27500,77
|
|
20231023,113900,4199057150,27550,27550,27550,27500,1745
|
|
20231023,113800,4150983400,27500,27550,27600,27500,2747
|
|
20231023,113700,4075305850,27550,27550,27550,27550,2
|
|
20231023,113600,4075250750,27600,27600,27600,27550,33
|
|
20231023,113500,4074340750,27550,27600,27600,27550,177
|
|
20231023,113400,4069458100,27600,27600,27600,27550,319
|
|
20231023,113300,4060669300,27550,27600,27600,27550,233
|
|
20231023,113200,4054250000,27550,27650,27650,27550,5022
|
|
20231023,113100,3915625500,27650,27600,27650,27600,1221
|
|
20231023,113000,3881920700,27650,27600,27650,27600,121
|
|
20231023,112900,3878579700,27650,27650,27650,27600,123
|
|
20231023,112800,3875179900,27650,27600,27650,27600,54
|
|
20231023,112700,3873686900,27650,27650,27650,27600,978
|
|
20231023,112600,3846645600,27600,27650,27650,27600,655
|
|
20231023,112500,3828543250,27650,27600,27650,27600,83
|
|
20231023,112400,3826250450,27650,27650,27650,27600,280
|
|
20231023,112300,3818515150,27600,27600,27650,27600,137
|
|
20231023,112200,3814732200,27650,27600,27650,27600,449
|
|
20231023,112100,3802318100,27650,27650,27650,27650,477
|
|
20231023,112000,3789129050,27650,27600,27650,27600,277
|
|
20231023,111900,3781472600,27600,27600,27650,27600,1121
|
|
20231023,111800,3750478000,27650,27650,27650,27650,75
|
|
20231023,111700,3748404250,27600,27650,27650,27600,99
|
|
20231023,111600,3745667750,27650,27600,27650,27600,791
|
|
20231023,111500,3723811450,27650,27600,27650,27600,66
|
|
20231023,111400,3721987250,27650,27650,27650,27600,73
|
|
20231023,111300,3719968900,27600,27600,27650,27600,79
|
|
20231023,111200,3717786400,27650,27600,27650,27600,325
|
|
20231023,111100,3708805750,27650,27650,27650,27600,124
|
|
20231023,111000,3705378250,27600,27600,27650,27600,64
|
|
20231023,110900,3703609900,27600,27650,27650,27600,146
|
|
20231023,110800,3699575450,27650,27600,27650,27600,45
|
|
20231023,110700,3698331450,27600,27600,27650,27600,140
|
|
20231023,110600,3694461150,27600,27650,27650,27600,178
|
|
20231023,110500,3689545150,27650,27600,27650,27600,1135
|
|
20231023,110400,3658218100,27650,27650,27650,27600,185
|
|
20231023,110300,3653107900,27600,27600,27650,27600,316
|
|
20231023,110200,3644379800,27650,27600,27650,27600,74
|
|
20231023,110100,3642336300,27650,27650,27650,27650,136
|
|
20231023,110000,3638575900,27600,27650,27650,27600,477
|
|
20231023,105900,3625387200,27650,27650,27650,27600,25
|
|
20231023,105800,3624696200,27650,27650,27650,27600,123
|
|
20231023,105700,3621300200,27600,27650,27650,27600,368
|
|
20231023,105600,3611125350,27600,27650,27650,27600,28
|
|
20231023,105500,3610351800,27650,27600,27650,27600,6
|
|
20231023,105400,3610185950,27600,27600,27650,27600,113
|
|
20231023,105300,3607062600,27650,27650,27650,27600,116
|
|
20231023,105200,3603860300,27600,27600,27650,27600,595
|
|
20231023,105100,3587437950,27600,27600,27600,27550,311
|
|
20231023,105000,3578855000,27600,27600,27600,27550,67
|
|
20231023,104900,3577006800,27600,27700,27700,27600,6425
|
|
20231023,104800,3399299350,27700,27750,27750,27700,43
|
|
20231023,104700,3398107400,27750,27750,27750,27700,15
|
|
20231023,104600,3397691450,27700,27700,27750,27700,585
|
|
20231023,104500,3381465900,27750,27700,27750,27700,354
|
|
20231023,104400,3371659450,27750,27700,27750,27700,200
|
|
20231023,104300,3366111800,27750,27750,27750,27750,5
|
|
20231023,104200,3365973050,27750,27750,27750,27700,21
|
|
20231023,104100,3365390400,27700,27750,27750,27700,16
|
|
20231023,104000,3364946850,27750,27700,27750,27700,173
|
|
20231023,103900,3360146150,27750,27750,27750,27700,22
|
|
20231023,103800,3359535800,27700,27750,27750,27700,11
|
|
20231023,103700,3359230700,27700,27700,27800,27700,2260
|
|
20231023,103600,3296470950,27700,27700,27700,27650,103
|
|
20231023,103500,3293617950,27700,27750,27750,27650,3595
|
|
20231023,103400,3194153400,27700,27700,27750,27700,807
|
|
20231023,103300,3171799300,27700,27700,27700,27650,237
|
|
20231023,103200,3165239500,27700,27650,27700,27650,96
|
|
20231023,103100,3162580750,27700,27700,27700,27650,276
|
|
20231023,103000,3154936200,27700,27700,27700,27650,254
|
|
20231023,102900,3147900500,27700,27650,27700,27650,205
|
|
20231023,102800,3142223600,27700,27700,27700,27650,667
|
|
20231023,102700,3123751800,27650,27650,27700,27650,15
|
|
20231023,102600,3123336450,27700,27700,27700,27650,97
|
|
20231023,102500,3120649650,27700,27650,27700,27650,73
|
|
20231023,102400,3118627950,27700,27700,27700,27650,1402
|
|
20231023,102300,3079792650,27700,27650,27700,27650,15
|
|
20231023,102200,3079377300,27650,27650,27650,27650,468
|
|
20231023,102100,3066437100,27650,27650,27650,27600,257
|
|
20231023,102000,3059331150,27650,27650,27650,27600,29
|
|
20231023,101900,3058529400,27650,27650,27650,27600,69
|
|
20231023,101800,3056624900,27650,27600,27650,27550,4799
|
|
20231023,101700,2924126250,27600,27600,27600,27550,112
|
|
20231023,101600,2921035550,27600,27550,27600,27550,110
|
|
20231023,101500,2917999600,27550,27550,27550,27550,66
|
|
20231023,101400,2916181300,27550,27600,27600,27550,179
|
|
20231023,101300,2911249800,27600,27550,27600,27550,102
|
|
20231023,101200,2908439100,27550,27550,27600,27550,26
|
|
20231023,101100,2907721850,27550,27550,27600,27550,207
|
|
20231023,101000,2902018900,27550,27650,27650,27550,2756
|
|
20231023,100900,2825897000,27650,27650,27650,27650,255
|
|
20231023,100800,2818846250,27700,27650,27700,27650,1147
|
|
20231023,100700,2787075800,27650,27650,27650,27650,2295
|
|
20231023,100600,2723619050,27650,27700,27700,27650,1286
|
|
20231023,100500,2688009400,27650,27650,27700,27650,289
|
|
20231023,100400,2680014750,27700,27700,27700,27650,2146
|
|
20231023,100300,2620607000,27700,27700,27700,27700,10
|
|
20231023,100200,2620330000,27700,27750,27750,27700,247
|
|
20231023,100100,2613478200,27700,27750,27750,27700,72
|
|
20231023,100000,2611483050,27750,27750,27750,27700,14
|
|
20231023,095900,2611094650,27700,27700,27700,27700,217
|
|
20231023,095800,2605083750,27700,27700,27750,27700,305
|
|
20231023,095700,2596633250,27700,27750,27750,27700,410
|
|
20231023,095600,2585275650,27700,27700,27700,27700,208
|
|
20231023,095500,2579514050,27700,27750,27750,27700,232
|
|
20231023,095400,2573086800,27700,27750,27750,27700,266
|
|
20231023,095300,2565718550,27700,27750,27750,27700,285
|
|
20231023,095200,2557820900,27700,27700,27700,27700,549
|
|
20231023,095100,2542613600,27700,27700,27700,27700,915
|
|
20231023,095000,2517268100,27700,27700,27700,27700,202
|
|
20231023,094900,2511672700,27700,27700,27750,27700,556
|
|
20231023,094800,2496254400,27700,27650,27750,27650,2324
|
|
20231023,094700,2431922150,27650,27600,27650,27600,204
|
|
20231023,094600,2426291650,27600,27600,27650,27600,366
|
|
20231023,094500,2416187200,27600,27650,27650,27600,2628
|
|
20231023,094400,2343644050,27600,27600,27600,27600,210
|
|
20231023,094300,2337848050,27600,27700,27700,27600,1317
|
|
20231023,094200,2301437650,27650,27700,27700,27650,227
|
|
20231023,094100,2295159950,27700,27650,27700,27650,945
|
|
20231023,094000,2269030650,27700,27650,27700,27650,696
|
|
20231023,093900,2249784200,27650,27650,27650,27600,885
|
|
20231023,093800,2225324250,27650,27600,27650,27600,978
|
|
20231023,093700,2198298750,27650,27600,27650,27600,330
|
|
20231023,093600,2189184800,27600,27600,27650,27600,442
|
|
20231023,093500,2176973700,27600,27600,27650,27600,205
|
|
20231023,093400,2171315550,27600,27650,27650,27600,235
|
|
20231023,093300,2164828750,27650,27600,27650,27600,250
|
|
20231023,093200,2157926550,27600,27600,27650,27600,274
|
|
20231023,093100,2150363750,27600,27450,27600,27450,3757
|
|
20231023,093000,2046921750,27450,27450,27500,27450,1791
|
|
20231023,092900,1997742900,27450,27550,27550,27450,4166
|
|
20231023,092800,1883201300,27500,27500,27550,27500,772
|
|
20231023,092700,1861970850,27500,27550,27550,27500,3025
|
|
20231023,092600,1778673850,27550,27600,27650,27550,5110
|
|
20231023,092500,1637637450,27600,27650,27650,27600,745
|
|
20231023,092400,1617060100,27600,27650,27650,27600,325
|
|
20231023,092300,1608084050,27600,27650,27650,27600,451
|
|
20231023,092200,1595625450,27650,27650,27650,27600,308
|
|
20231023,092100,1587119600,27600,27650,27650,27600,3033
|
|
20231023,092000,1503407850,27600,27650,27650,27600,585
|
|
20231023,091900,1487249150,27650,27700,27700,27650,4511
|
|
20231023,091800,1362519350,27650,27700,27700,27650,3438
|
|
20231023,091700,1267304100,27700,27750,27750,27700,1462
|
|
20231023,091600,1226739550,27750,27750,27800,27750,494
|
|
20231023,091500,1213015650,27800,27800,27800,27750,654
|
|
20231023,091400,1194846850,27800,27800,27800,27750,1668
|
|
20231023,091300,1148524000,27800,27800,27850,27800,1943
|
|
20231023,091200,1094505500,27800,27700,27800,27700,1930
|
|
20231023,091100,1040946250,27750,27800,27800,27750,866
|
|
20231023,091000,1016905950,27800,27700,27800,27650,1834
|
|
20231023,090900,966103650,27700,27650,27700,27600,2449
|
|
20231023,090800,898355400,27650,27650,27800,27650,6348
|
|
20231023,090700,722613900,27650,27800,27800,27650,1411
|
|
20231023,090600,683507650,27750,27700,27750,27650,1632
|
|
20231023,090500,638264950,27700,27800,27800,27650,1771
|
|
20231023,090400,589211800,27750,27850,27850,27700,3700
|
|
20231023,090300,486512550,27900,27650,28100,27650,5327
|
|
20231023,090200,338369650,27700,27700,27750,27650,525
|
|
20231023,090100,323825700,27750,27650,27750,27600,668
|
|
20231023,090000,305321700,27600,27750,27750,27550,11012
|