613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,191000,1266869650,21250,21250,21250,21250,501
|
|
20231027,190900,1266869650,21250,21250,21250,21250,0
|
|
20231027,190800,1266869650,21250,21250,21250,21250,0
|
|
20231027,190700,1266869650,21250,21250,21250,21250,0
|
|
20231027,190600,1266869650,21250,21250,21250,21250,0
|
|
20231027,190500,1266869650,21250,21250,21250,21250,0
|
|
20231027,190400,1266869650,21250,21250,21250,21250,0
|
|
20231027,190300,1266869650,21250,21250,21250,21250,0
|
|
20231027,190200,1266869650,21250,21250,21250,21250,0
|
|
20231027,190100,1266869650,21250,21250,21250,21250,0
|
|
20231027,190000,1266869650,21250,21250,21250,21250,0
|
|
20231027,185900,1266869650,21250,21250,21250,21250,0
|
|
20231027,185800,1266869650,21250,21250,21250,21250,0
|
|
20231027,185700,1266869650,21250,21250,21250,21250,0
|
|
20231027,185600,1266869650,21250,21250,21250,21250,0
|
|
20231027,185500,1266869650,21250,21250,21250,21250,0
|
|
20231027,185400,1266869650,21250,21250,21250,21250,0
|
|
20231027,185300,1266869650,21250,21250,21250,21250,0
|
|
20231027,185200,1266869650,21250,21250,21250,21250,0
|
|
20231027,185100,1266869650,21250,21250,21250,21250,0
|
|
20231027,185000,1266869650,21250,21250,21250,21250,0
|
|
20231027,184900,1266869650,21250,21250,21250,21250,0
|
|
20231027,184800,1266869650,21250,21250,21250,21250,0
|
|
20231027,184700,1266869650,21250,21250,21250,21250,0
|
|
20231027,184600,1266869650,21250,21250,21250,21250,0
|
|
20231027,184500,1266869650,21250,21250,21250,21250,0
|
|
20231027,184400,1266869650,21250,21250,21250,21250,0
|
|
20231027,184300,1266869650,21250,21250,21250,21250,0
|
|
20231027,184200,1266869650,21250,21250,21250,21250,0
|
|
20231027,184100,1266869650,21250,21250,21250,21250,0
|
|
20231027,184000,1266869650,21250,21250,21250,21250,501
|
|
20231027,183900,1266869650,21250,21250,21250,21250,0
|
|
20231027,183800,1266869650,21250,21250,21250,21250,0
|
|
20231027,183700,1266869650,21250,21250,21250,21250,0
|
|
20231027,183600,1266869650,21250,21250,21250,21250,0
|
|
20231027,183500,1266869650,21250,21250,21250,21250,0
|
|
20231027,183400,1266869650,21250,21250,21250,21250,0
|
|
20231027,183300,1266869650,21250,21250,21250,21250,0
|
|
20231027,183200,1266869650,21250,21250,21250,21250,0
|
|
20231027,183100,1266869650,21250,21250,21250,21250,0
|
|
20231027,183000,1266869650,21250,21250,21250,21250,0
|
|
20231027,182900,1266869650,21250,21250,21250,21250,0
|
|
20231027,182800,1266869650,21250,21250,21250,21250,0
|
|
20231027,182700,1266869650,21250,21250,21250,21250,0
|
|
20231027,182600,1266869650,21250,21250,21250,21250,0
|
|
20231027,182500,1266869650,21250,21250,21250,21250,0
|
|
20231027,182400,1266869650,21250,21250,21250,21250,0
|
|
20231027,182300,1266869650,21250,21250,21250,21250,0
|
|
20231027,182200,1266869650,21250,21250,21250,21250,0
|
|
20231027,182100,1266869650,21250,21250,21250,21250,0
|
|
20231027,182000,1266869650,21250,21250,21250,21250,0
|
|
20231027,181900,1266869650,21250,21250,21250,21250,0
|
|
20231027,181800,1266869650,21250,21250,21250,21250,0
|
|
20231027,181700,1266869650,21250,21250,21250,21250,0
|
|
20231027,181600,1266869650,21250,21250,21250,21250,0
|
|
20231027,181500,1266869650,21250,21250,21250,21250,0
|
|
20231027,181400,1266869650,21250,21250,21250,21250,0
|
|
20231027,181300,1266869650,21250,21250,21250,21250,0
|
|
20231027,181200,1266869650,21250,21250,21250,21250,0
|
|
20231027,181100,1266869650,21250,21250,21250,21250,0
|
|
20231027,181000,1266869650,21250,21250,21250,21250,501
|
|
20231027,180900,1266869650,21250,21250,21250,21250,0
|
|
20231027,180800,1266869650,21250,21250,21250,21250,0
|
|
20231027,180700,1266869650,21250,21250,21250,21250,0
|
|
20231027,180600,1266869650,21250,21250,21250,21250,0
|
|
20231027,180500,1266869650,21250,21250,21250,21250,0
|
|
20231027,180400,1266869650,21250,21250,21250,21250,0
|
|
20231027,180300,1266869650,21250,21250,21250,21250,0
|
|
20231027,180200,1266869650,21250,21250,21250,21250,0
|
|
20231027,180100,1266869650,21250,21250,21250,21250,0
|
|
20231027,180000,1266869650,21250,21250,21250,21250,0
|
|
20231027,175900,1266869650,21250,21250,21250,21250,0
|
|
20231027,175800,1266869650,21250,21250,21250,21250,0
|
|
20231027,175700,1266869650,21250,21250,21250,21250,0
|
|
20231027,175600,1266869650,21250,21250,21250,21250,0
|
|
20231027,175500,1266869650,21250,21250,21250,21250,0
|
|
20231027,175400,1266869650,21250,21250,21250,21250,0
|
|
20231027,175300,1266869650,21250,21250,21250,21250,0
|
|
20231027,175200,1266869650,21250,21250,21250,21250,0
|
|
20231027,175100,1266869650,21250,21250,21250,21250,0
|
|
20231027,175000,1266869650,21250,21250,21250,21250,0
|
|
20231027,174900,1266869650,21250,21250,21250,21250,0
|
|
20231027,174800,1266869650,21250,21250,21250,21250,0
|
|
20231027,174700,1266869650,21250,21250,21250,21250,0
|
|
20231027,174600,1266869650,21250,21250,21250,21250,0
|
|
20231027,174500,1266869650,21250,21250,21250,21250,0
|
|
20231027,174400,1266869650,21250,21250,21250,21250,0
|
|
20231027,174300,1266869650,21250,21250,21250,21250,0
|
|
20231027,174200,1266869650,21250,21250,21250,21250,0
|
|
20231027,174100,1266869650,21250,21250,21250,21250,0
|
|
20231027,174000,1266869650,21250,21250,21250,21250,501
|
|
20231027,173900,1266869650,21250,21250,21250,21250,0
|
|
20231027,173800,1266869650,21250,21250,21250,21250,0
|
|
20231027,173700,1266869650,21250,21250,21250,21250,0
|
|
20231027,173600,1266869650,21250,21250,21250,21250,0
|
|
20231027,173500,1266869650,21250,21250,21250,21250,0
|
|
20231027,173400,1266869650,21250,21250,21250,21250,0
|
|
20231027,173300,1266869650,21250,21250,21250,21250,0
|
|
20231027,173200,1266869650,21250,21250,21250,21250,0
|
|
20231027,173100,1266869650,21250,21250,21250,21250,0
|
|
20231027,173000,1266869650,21250,21250,21250,21250,0
|
|
20231027,172900,1266869650,21250,21250,21250,21250,0
|
|
20231027,172800,1266869650,21250,21250,21250,21250,0
|
|
20231027,172700,1266869650,21250,21250,21250,21250,0
|
|
20231027,172600,1266869650,21250,21250,21250,21250,0
|
|
20231027,172500,1266869650,21250,21250,21250,21250,0
|
|
20231027,172400,1266869650,21250,21250,21250,21250,0
|
|
20231027,172300,1266869650,21250,21250,21250,21250,0
|
|
20231027,172200,1266869650,21250,21250,21250,21250,0
|
|
20231027,172100,1266869650,21250,21250,21250,21250,0
|
|
20231027,172000,1266869650,21250,21250,21250,21250,0
|
|
20231027,171900,1266869650,21250,21250,21250,21250,0
|
|
20231027,171800,1266869650,21250,21250,21250,21250,0
|
|
20231027,171700,1266869650,21250,21250,21250,21250,0
|
|
20231027,171600,1266869650,21250,21250,21250,21250,0
|
|
20231027,171500,1266869650,21250,21250,21250,21250,0
|
|
20231027,171400,1266869650,21250,21250,21250,21250,0
|
|
20231027,171300,1266869650,21250,21250,21250,21250,0
|
|
20231027,171200,1266869650,21250,21250,21250,21250,0
|
|
20231027,171100,1266869650,21250,21250,21250,21250,0
|
|
20231027,171000,1266869650,21250,21250,21250,21250,501
|
|
20231027,170900,1266869650,21250,21250,21250,21250,0
|
|
20231027,170800,1266869650,21250,21250,21250,21250,0
|
|
20231027,170700,1266869650,21250,21250,21250,21250,0
|
|
20231027,170600,1266869650,21250,21250,21250,21250,0
|
|
20231027,170500,1266869650,21250,21250,21250,21250,0
|
|
20231027,170400,1266869650,21250,21250,21250,21250,0
|
|
20231027,170300,1266869650,21250,21250,21250,21250,0
|
|
20231027,170200,1266869650,21250,21250,21250,21250,0
|
|
20231027,170100,1266869650,21250,21250,21250,21250,0
|
|
20231027,170000,1266869650,21250,21250,21250,21250,0
|
|
20231027,165900,1266869650,21250,21250,21250,21250,0
|
|
20231027,165800,1266869650,21250,21250,21250,21250,0
|
|
20231027,165700,1266869650,21250,21250,21250,21250,0
|
|
20231027,165600,1266869650,21250,21250,21250,21250,0
|
|
20231027,165500,1266869650,21250,21250,21250,21250,0
|
|
20231027,165400,1266869650,21250,21250,21250,21250,0
|
|
20231027,165300,1266869650,21250,21250,21250,21250,0
|
|
20231027,165200,1266869650,21250,21250,21250,21250,0
|
|
20231027,165100,1266869650,21250,21250,21250,21250,0
|
|
20231027,165000,1266869650,21250,21250,21250,21250,0
|
|
20231027,164900,1266869650,21250,21250,21250,21250,0
|
|
20231027,164800,1266869650,21250,21250,21250,21250,0
|
|
20231027,164700,1266869650,21250,21250,21250,21250,0
|
|
20231027,164600,1266869650,21250,21250,21250,21250,0
|
|
20231027,164500,1266869650,21250,21250,21250,21250,0
|
|
20231027,164400,1266869650,21250,21250,21250,21250,0
|
|
20231027,164300,1266869650,21250,21250,21250,21250,0
|
|
20231027,164200,1266869650,21250,21250,21250,21250,0
|
|
20231027,164100,1266869650,21250,21250,21250,21250,0
|
|
20231027,164000,1266869650,21250,21250,21250,21250,501
|
|
20231027,163900,1266869650,21250,21250,21250,21250,0
|
|
20231027,163800,1266869650,21250,21250,21250,21250,0
|
|
20231027,163700,1266869650,21250,21250,21250,21250,0
|
|
20231027,163600,1266869650,21250,21250,21250,21250,0
|
|
20231027,163500,1266869650,21250,21250,21250,21250,0
|
|
20231027,163400,1266869650,21250,21250,21250,21250,0
|
|
20231027,163300,1266869650,21250,21250,21250,21250,0
|
|
20231027,163200,1266869650,21250,21250,21250,21250,0
|
|
20231027,163100,1266869650,21250,21250,21250,21250,0
|
|
20231027,163000,1266869650,21250,21250,21250,21250,0
|
|
20231027,162900,1266869650,21250,21250,21250,21250,0
|
|
20231027,162800,1266869650,21250,21250,21250,21250,0
|
|
20231027,162700,1266869650,21250,21250,21250,21250,0
|
|
20231027,162600,1266869650,21250,21250,21250,21250,0
|
|
20231027,162500,1266869650,21250,21250,21250,21250,0
|
|
20231027,162400,1266869650,21250,21250,21250,21250,0
|
|
20231027,162300,1266869650,21250,21250,21250,21250,0
|
|
20231027,162200,1266869650,21250,21250,21250,21250,0
|
|
20231027,162100,1266869650,21250,21250,21250,21250,0
|
|
20231027,162000,1266869650,21250,21250,21250,21250,0
|
|
20231027,161900,1266869650,21250,21250,21250,21250,0
|
|
20231027,161800,1266869650,21250,21250,21250,21250,0
|
|
20231027,161700,1266869650,21250,21250,21250,21250,0
|
|
20231027,161600,1266869650,21250,21250,21250,21250,0
|
|
20231027,161500,1266869650,21250,21250,21250,21250,0
|
|
20231027,161400,1266869650,21250,21250,21250,21250,0
|
|
20231027,161300,1266869650,21250,21250,21250,21250,0
|
|
20231027,161200,1266869650,21250,21250,21250,21250,0
|
|
20231027,161100,1266869650,21250,21250,21250,21250,0
|
|
20231027,161000,1266869650,21250,21250,21250,21250,501
|
|
20231027,160900,1266869650,21250,21250,21250,21250,0
|
|
20231027,160800,1266869650,21250,21250,21250,21250,0
|
|
20231027,160700,1266869650,21250,21250,21250,21250,0
|
|
20231027,160600,1266869650,21250,21250,21250,21250,0
|
|
20231027,160500,1266869650,21250,21250,21250,21250,0
|
|
20231027,160400,1266869650,21250,21250,21250,21250,0
|
|
20231027,160300,1266869650,21250,21250,21250,21250,0
|
|
20231027,160200,1266869650,21250,21250,21250,21250,0
|
|
20231027,160100,1266869650,21250,21250,21250,21250,0
|
|
20231027,160000,1266869650,21250,21250,21250,21250,0
|
|
20231027,155900,1266869650,21250,21250,21250,21250,0
|
|
20231027,155800,1266869650,21250,21250,21250,21250,0
|
|
20231027,155700,1266869650,21250,21250,21250,21250,0
|
|
20231027,155600,1266869650,21250,21250,21250,21250,0
|
|
20231027,155500,1266869650,21250,21250,21250,21250,0
|
|
20231027,155400,1266869650,21250,21250,21250,21250,0
|
|
20231027,155300,1266869650,21250,21250,21250,21250,0
|
|
20231027,155200,1266869650,21250,21250,21250,21250,0
|
|
20231027,155100,1266869650,21250,21250,21250,21250,0
|
|
20231027,155000,1266869650,21250,21250,21250,21250,0
|
|
20231027,154900,1266869650,21250,21250,21250,21250,0
|
|
20231027,154800,1266869650,21250,21250,21250,21250,0
|
|
20231027,154700,1266869650,21250,21250,21250,21250,0
|
|
20231027,154600,1266869650,21250,21250,21250,21250,0
|
|
20231027,154500,1266869650,21250,21250,21250,21250,0
|
|
20231027,154400,1266869650,21250,21250,21250,21250,0
|
|
20231027,154300,1266869650,21250,21250,21250,21250,0
|
|
20231027,154200,1266869650,21250,21250,21250,21250,0
|
|
20231027,154100,1266869650,21250,21250,21250,21250,0
|
|
20231027,154000,1266869650,21250,21250,21250,21250,501
|
|
20231027,153900,1266869650,21250,21250,21250,21250,0
|
|
20231027,153800,1266869650,21250,21250,21250,21250,0
|
|
20231027,153700,1266869650,21250,21250,21250,21250,0
|
|
20231027,153600,1266869650,21250,21250,21250,21250,0
|
|
20231027,153500,1266869650,21250,21250,21250,21250,0
|
|
20231027,153400,1266869650,21250,21250,21250,21250,0
|
|
20231027,153300,1266869650,21250,21250,21250,21250,0
|
|
20231027,153200,1266869650,21250,21250,21250,21250,0
|
|
20231027,153100,1266869650,21250,21250,21250,21250,0
|
|
20231027,153000,1266869650,21250,21250,21250,21250,501
|
|
20231027,152900,1256223400,21350,21350,21350,21350,0
|
|
20231027,152800,1256223400,21350,21350,21350,21350,0
|
|
20231027,152700,1256223400,21350,21350,21350,21350,0
|
|
20231027,152600,1256223400,21350,21350,21350,21350,0
|
|
20231027,152500,1256223400,21350,21350,21350,21350,0
|
|
20231027,152400,1256223400,21350,21350,21350,21350,0
|
|
20231027,152300,1256223400,21350,21350,21350,21350,0
|
|
20231027,152200,1256223400,21350,21350,21350,21350,0
|
|
20231027,152100,1256223400,21350,21350,21350,21350,0
|
|
20231027,152000,1256223400,21350,21350,21350,21350,0
|
|
20231027,151900,1256223400,21350,21300,21350,21200,150
|
|
20231027,151800,1253029400,21300,21300,21300,21300,24
|
|
20231027,151700,1252518200,21250,21300,21300,21250,110
|
|
20231027,151600,1250180250,21300,21300,21300,21300,82
|
|
20231027,151500,1248433650,21200,21200,21200,21200,178
|
|
20231027,151400,1244660050,21300,21200,21300,21200,386
|
|
20231027,151300,1236476100,21200,21200,21250,21200,601
|
|
20231027,151200,1223734700,21200,21200,21250,21200,336
|
|
20231027,151100,1216611200,21250,21200,21250,21200,112
|
|
20231027,151000,1214233700,21200,21200,21200,21200,1
|
|
20231027,150900,1214212500,21250,21250,21250,21250,498
|
|
20231027,150800,1203630000,21250,21250,21250,21250,1
|
|
20231027,150700,1203608750,21300,21300,21300,21300,10
|
|
20231027,150600,1203395750,21300,21300,21300,21300,0
|
|
20231027,150500,1203395750,21300,21250,21300,21200,190
|
|
20231027,150400,1199362250,21250,21300,21300,21250,1114
|
|
20231027,150300,1175687250,21300,21300,21300,21300,6
|
|
20231027,150200,1175559450,21300,21300,21300,21300,5
|
|
20231027,150100,1175452950,21250,21250,21250,21250,20
|
|
20231027,150000,1175027950,21300,21300,21300,21300,6
|
|
20231027,145900,1174900150,21300,21300,21300,21300,0
|
|
20231027,145800,1174900150,21300,21300,21300,21300,17
|
|
20231027,145700,1174538050,21300,21300,21300,21300,4
|
|
20231027,145600,1174452850,21350,21300,21350,21300,170
|
|
20231027,145500,1170827900,21350,21350,21350,21350,6
|
|
20231027,145400,1170699800,21350,21350,21350,21350,8
|
|
20231027,145300,1170529000,21350,21350,21350,21350,6
|
|
20231027,145200,1170400900,21350,21350,21350,21350,0
|
|
20231027,145100,1170400900,21350,21350,21350,21350,4
|
|
20231027,145000,1170315500,21350,21350,21350,21350,6
|
|
20231027,144900,1170187400,21350,21300,21350,21300,63
|
|
20231027,144800,1168842500,21350,21300,21350,21300,203
|
|
20231027,144700,1164518550,21300,21350,21350,21300,34
|
|
20231027,144600,1163793650,21300,21300,21300,21300,0
|
|
20231027,144500,1163793650,21300,21300,21300,21300,81
|
|
20231027,144400,1162068350,21300,21300,21300,21300,205
|
|
20231027,144300,1157701850,21300,21300,21300,21300,5
|
|
20231027,144200,1157595350,21300,21300,21300,21300,16
|
|
20231027,144100,1157254550,21300,21300,21300,21300,26
|
|
20231027,144000,1156700750,21200,21200,21300,21200,68
|
|
20231027,143900,1155258350,21200,21250,21250,21200,11
|
|
20231027,143800,1155024800,21300,21200,21300,21200,107
|
|
20231027,143700,1152751000,21200,21200,21200,21200,15
|
|
20231027,143600,1152433000,21250,21250,21250,21250,7
|
|
20231027,143500,1152284250,21200,21250,21250,21200,15
|
|
20231027,143400,1151965950,21200,21200,21200,21200,72
|
|
20231027,143300,1150439550,21150,21150,21150,21150,25
|
|
20231027,143200,1149910800,21250,21200,21250,21150,28
|
|
20231027,143100,1149318100,21200,21150,21200,21150,51
|
|
20231027,143000,1148237900,21150,21150,21150,21150,32
|
|
20231027,142900,1147561100,21200,21200,21200,21200,74
|
|
20231027,142800,1145992300,21250,21200,21250,21200,511
|
|
20231027,142700,1135134600,21250,21150,21250,21150,21
|
|
20231027,142600,1134690350,21200,21250,21250,21150,2861
|
|
20231027,142500,1074016650,21250,21250,21300,21250,48
|
|
20231027,142400,1072996150,21250,21300,21300,21250,566
|
|
20231027,142300,1060942850,21350,21350,21350,21350,0
|
|
20231027,142200,1060942850,21350,21350,21350,21350,5
|
|
20231027,142100,1060836100,21400,21400,21400,21300,348
|
|
20231027,142000,1053415550,21350,21300,21350,21300,167
|
|
20231027,141900,1049850350,21400,21400,21400,21400,0
|
|
20231027,141800,1049850350,21400,21400,21400,21400,11
|
|
20231027,141700,1049614950,21400,21400,21400,21400,1
|
|
20231027,141600,1049593550,21350,21350,21350,21350,10
|
|
20231027,141500,1049380050,21350,21350,21350,21350,13
|
|
20231027,141400,1049102500,21400,21350,21400,21350,113
|
|
20231027,141300,1046689500,21300,21300,21300,21300,0
|
|
20231027,141200,1046689500,21300,21300,21300,21300,11
|
|
20231027,141100,1046455200,21300,21350,21350,21300,662
|
|
20231027,141000,1032322000,21400,21350,21400,21350,129
|
|
20231027,140900,1029567200,21350,21350,21350,21350,5
|
|
20231027,140800,1029460450,21400,21400,21400,21400,6
|
|
20231027,140700,1029332050,21400,21400,21400,21400,7
|
|
20231027,140600,1029182250,21400,21350,21400,21350,6
|
|
20231027,140500,1029054100,21400,21400,21400,21400,70
|
|
20231027,140400,1027556100,21400,21400,21400,21400,0
|
|
20231027,140300,1027556100,21400,21400,21400,21400,8
|
|
20231027,140200,1027384900,21350,21350,21350,21350,5
|
|
20231027,140100,1027278150,21400,21400,21400,21400,6
|
|
20231027,140000,1027149750,21400,21400,21400,21400,0
|
|
20231027,135900,1027149750,21400,21400,21400,21350,21
|
|
20231027,135800,1026700600,21400,21400,21400,21400,1
|
|
20231027,135700,1026679200,21400,21400,21400,21400,1
|
|
20231027,135600,1026657800,21400,21450,21450,21400,11
|
|
20231027,135500,1026422100,21450,21350,21450,21350,8
|
|
20231027,135400,1026250650,21400,21400,21400,21400,0
|
|
20231027,135300,1026250650,21400,21400,21400,21400,5
|
|
20231027,135200,1026143650,21450,21450,21450,21400,22
|
|
20231027,135100,1025672200,21400,21400,21400,21400,10
|
|
20231027,135000,1025458200,21450,21450,21450,21450,0
|
|
20231027,134900,1025458200,21450,21400,21450,21400,164
|
|
20231027,134800,1021948350,21450,21450,21450,21450,8
|
|
20231027,134700,1021776750,21400,21400,21400,21400,0
|
|
20231027,134600,1021776750,21400,21400,21400,21400,181
|
|
20231027,134500,1017903350,21500,21500,21500,21500,6
|
|
20231027,134400,1017774350,21450,21450,21450,21450,20
|
|
20231027,134300,1017345350,21450,21400,21450,21400,224
|
|
20231027,134200,1012541100,21450,21450,21450,21450,6
|
|
20231027,134100,1012412400,21450,21400,21450,21400,303
|
|
20231027,134000,1005927600,21400,21400,21400,21400,5
|
|
20231027,133900,1005820600,21400,21400,21450,21400,429
|
|
20231027,133800,996634200,21400,21400,21400,21400,100
|
|
20231027,133700,994494200,21400,21350,21400,21350,10
|
|
20231027,133600,994280350,21350,21350,21350,21350,5
|
|
20231027,133500,994173600,21350,21300,21350,21300,9
|
|
20231027,133400,993981600,21300,21300,21300,21300,3
|
|
20231027,133300,993917700,21300,21300,21300,21300,0
|
|
20231027,133200,993917700,21300,21300,21300,21300,0
|
|
20231027,133100,993917700,21300,21300,21300,21300,0
|
|
20231027,133000,993917700,21300,21250,21300,21250,151
|
|
20231027,132900,990701650,21300,21300,21300,21300,6
|
|
20231027,132800,990573850,21250,21250,21250,21250,0
|
|
20231027,132700,990573850,21250,21250,21250,21250,0
|
|
20231027,132600,990573850,21250,21300,21300,21250,12
|
|
20231027,132500,990318500,21300,21300,21300,21300,6
|
|
20231027,132400,990190700,21250,21250,21250,21250,0
|
|
20231027,132300,990190700,21250,21300,21300,21250,10
|
|
20231027,132200,989977950,21250,21250,21250,21250,53
|
|
20231027,132100,988851700,21200,21200,21200,21200,3
|
|
20231027,132000,988788100,21200,21200,21200,21200,6
|
|
20231027,131900,988660900,21250,21200,21250,21200,14
|
|
20231027,131800,988363500,21200,21200,21200,21200,0
|
|
20231027,131700,988363500,21200,21200,21200,21200,3
|
|
20231027,131600,988299900,21250,21250,21250,21250,50
|
|
20231027,131500,987237400,21250,21250,21250,21250,9
|
|
20231027,131400,987046150,21200,21200,21200,21200,313
|
|
20231027,131300,980410550,21200,21300,21300,21200,13
|
|
20231027,131200,980134550,21250,21300,21300,21250,122
|
|
20231027,131100,977540000,21250,21250,21250,21250,0
|
|
20231027,131000,977540000,21250,21250,21250,21250,5
|
|
20231027,130900,977433750,21300,21300,21300,21300,0
|
|
20231027,130800,977433750,21300,21250,21300,21250,4
|
|
20231027,130700,977348600,21250,21250,21250,21250,5
|
|
20231027,130600,977242350,21300,21300,21300,21300,23
|
|
20231027,130500,976752450,21300,21300,21300,21300,6
|
|
20231027,130400,976624650,21300,21200,21300,21200,26
|
|
20231027,130300,976071950,21200,21200,21200,21200,0
|
|
20231027,130200,976071950,21200,21200,21200,21200,0
|
|
20231027,130100,976071950,21200,21200,21200,21200,6
|
|
20231027,130000,975944750,21150,21250,21250,21150,60
|
|
20231027,125900,974675650,21200,21200,21200,21200,116
|
|
20231027,125800,972216450,21200,21200,21200,21200,0
|
|
20231027,125700,972216450,21200,21200,21250,21200,18
|
|
20231027,125600,971834700,21200,21200,21200,21200,5
|
|
20231027,125500,971728700,21200,21250,21250,21200,295
|
|
20231027,125400,965460450,21250,21250,21250,21250,70
|
|
20231027,125300,963972950,21300,21300,21300,21300,6
|
|
20231027,125200,963845150,21250,21300,21350,21250,2733
|
|
20231027,125100,905633250,21350,21300,21350,21300,281
|
|
20231027,125000,899647900,21300,21350,21350,21300,11
|
|
20231027,124900,899413300,21350,21350,21350,21350,0
|
|
20231027,124800,899413300,21350,21350,21350,21350,0
|
|
20231027,124700,899413300,21350,21300,21350,21300,39
|
|
20231027,124600,898580900,21350,21350,21350,21350,6
|
|
20231027,124500,898452800,21350,21350,21350,21350,39
|
|
20231027,124400,897620150,21350,21350,21350,21350,141
|
|
20231027,124300,894609800,21400,21400,21400,21400,100
|
|
20231027,124200,892469800,21400,21400,21400,21400,45
|
|
20231027,124100,891506800,21400,21350,21400,21350,628
|
|
20231027,124000,878098950,21450,21450,21450,21450,0
|
|
20231027,123900,878098950,21450,21400,21450,21400,8
|
|
20231027,123800,877927700,21400,21400,21400,21400,0
|
|
20231027,123700,877927700,21400,21400,21400,21400,0
|
|
20231027,123600,877927700,21400,21400,21400,21400,126
|
|
20231027,123500,875231300,21450,21450,21450,21450,6
|
|
20231027,123400,875102600,21500,21450,21500,21450,7
|
|
20231027,123300,874952350,21400,21400,21400,21400,0
|
|
20231027,123200,874952350,21400,21400,21400,21400,100
|
|
20231027,123100,872812350,21450,21450,21450,21450,5
|
|
20231027,123000,872705100,21400,21400,21400,21400,0
|
|
20231027,122900,872705100,21400,21400,21400,21400,0
|
|
20231027,122800,872705100,21400,21400,21500,21400,1014
|
|
20231027,122700,851004350,21500,21400,21500,21400,194
|
|
20231027,122600,846852400,21450,21450,21450,21450,1
|
|
20231027,122500,846830950,21450,21450,21450,21450,0
|
|
20231027,122400,846830950,21450,21400,21450,21400,191
|
|
20231027,122300,842743400,21450,21450,21450,21450,43
|
|
20231027,122200,841821050,21450,21450,21450,21450,0
|
|
20231027,122100,841821050,21450,21450,21450,21450,5
|
|
20231027,122000,841713800,21500,21450,21500,21450,863
|
|
20231027,121900,823202050,21500,21500,21500,21500,0
|
|
20231027,121800,823202050,21500,21450,21500,21450,161
|
|
20231027,121700,819740800,21500,21500,21500,21500,6
|
|
20231027,121600,819611800,21500,21500,21500,21500,5
|
|
20231027,121500,819504300,21500,21500,21500,21500,1
|
|
20231027,121400,819482800,21450,21450,21450,21450,6
|
|
20231027,121300,819354100,21500,21500,21500,21500,114
|
|
20231027,121200,816903100,21450,21450,21450,21450,2
|
|
20231027,121100,816860200,21450,21550,21550,21450,74
|
|
20231027,121000,815267100,21550,21550,21550,21550,0
|
|
20231027,120900,815267100,21550,21550,21550,21550,6
|
|
20231027,120800,815137800,21500,21450,21500,21450,134
|
|
20231027,120700,812257050,21500,21500,21500,21500,33
|
|
20231027,120600,811547550,21500,21500,21500,21500,6
|
|
20231027,120500,811418550,21500,21450,21500,21450,9
|
|
20231027,120400,811225300,21500,21500,21500,21500,0
|
|
20231027,120300,811225300,21500,21500,21500,21500,341
|
|
20231027,120200,803893800,21500,21550,21550,21500,5
|
|
20231027,120100,803786100,21500,21500,21550,21500,13
|
|
20231027,120000,803506250,21550,21500,21550,21500,2
|
|
20231027,115900,803463200,21550,21550,21550,21500,75
|
|
20231027,115800,801847700,21550,21500,21550,21500,9
|
|
20231027,115700,801654000,21550,21550,21550,21550,283
|
|
20231027,115600,795555350,21600,21550,21600,21550,444
|
|
20231027,115500,785987100,21550,21500,21550,21500,9
|
|
20231027,115400,785793500,21550,21500,21550,21500,21
|
|
20231027,115300,785341700,21550,21500,21550,21500,17
|
|
20231027,115200,784975650,21550,21550,21550,21550,0
|
|
20231027,115100,784975650,21550,21550,21550,21550,5
|
|
20231027,115000,784867900,21450,21500,21550,21450,21
|
|
20231027,114900,784417100,21550,21550,21550,21550,0
|
|
20231027,114800,784417100,21550,21550,21550,21550,0
|
|
20231027,114700,784417100,21550,21550,21550,21550,34
|
|
20231027,114600,783684400,21550,21500,21550,21500,6
|
|
20231027,114500,783555350,21450,21450,21450,21450,15
|
|
20231027,114400,783233600,21450,21450,21450,21450,142
|
|
20231027,114300,780187700,21550,21550,21550,21550,104
|
|
20231027,114200,777946500,21450,21500,21500,21450,155
|
|
20231027,114100,774617550,21500,21500,21500,21500,15
|
|
20231027,114000,774295050,21550,21550,21550,21550,6
|
|
20231027,113900,774165750,21500,21500,21500,21500,170
|
|
20231027,113800,770510750,21500,21500,21500,21500,200
|
|
20231027,113700,766210750,21500,21500,21500,21500,48
|
|
20231027,113600,765178750,21550,21500,21550,21500,23
|
|
20231027,113500,764683850,21500,21550,21550,21500,11
|
|
20231027,113400,764447050,21550,21550,21550,21550,1
|
|
20231027,113300,764425500,21550,21550,21550,21550,0
|
|
20231027,113200,764425500,21550,21500,21550,21500,12
|
|
20231027,113100,764167300,21500,21500,21500,21500,15
|
|
20231027,113000,763844800,21550,21550,21550,21550,0
|
|
20231027,112900,763844800,21550,21500,21550,21500,9
|
|
20231027,112800,763651100,21500,21500,21500,21500,0
|
|
20231027,112700,763651100,21500,21500,21500,21500,15
|
|
20231027,112600,763328600,21550,21550,21550,21550,7
|
|
20231027,112500,763177750,21500,21550,21550,21500,17
|
|
20231027,112400,762811650,21550,21550,21550,21550,3
|
|
20231027,112300,762747000,21500,21500,21500,21500,0
|
|
20231027,112200,762747000,21500,21550,21550,21500,96
|
|
20231027,112100,760679200,21550,21550,21550,21550,11
|
|
20231027,112000,760442150,21550,21550,21550,21550,10
|
|
20231027,111900,760226650,21600,21550,21600,21550,100
|
|
20231027,111800,758067600,21550,21450,21550,21450,21
|
|
20231027,111700,757616550,21550,21550,21550,21550,1
|
|
20231027,111600,757595000,21500,21500,21500,21450,337
|
|
20231027,111500,750349750,21500,21500,21500,21500,0
|
|
20231027,111400,750349750,21500,21450,21500,21450,162
|
|
20231027,111300,746874500,21450,21450,21450,21450,15
|
|
20231027,111200,746552750,21450,21500,21500,21450,12
|
|
20231027,111100,746295000,21450,21450,21450,21450,5
|
|
20231027,111000,746187750,21500,21500,21500,21500,3
|
|
20231027,110900,746123250,21500,21500,21500,21450,134
|
|
20231027,110800,743243250,21450,21450,21450,21450,0
|
|
20231027,110700,743243250,21450,21500,21500,21450,324
|
|
20231027,110600,736283050,21450,21500,21500,21450,106
|
|
20231027,110500,734006800,21500,21500,21500,21500,0
|
|
20231027,110400,734006800,21500,21500,21500,21500,20
|
|
20231027,110300,733576800,21500,21450,21500,21450,132
|
|
20231027,110200,730739050,21400,21450,21450,21400,26
|
|
20231027,110100,730181450,21500,21450,21500,21450,4
|
|
20231027,110000,730095600,21500,21500,21500,21450,1752
|
|
20231027,105900,692428250,21550,21500,21550,21500,29
|
|
20231027,105800,691804350,21500,21500,21500,21500,51
|
|
20231027,105700,690707850,21550,21600,21600,21550,391
|
|
20231027,105600,682279600,21550,21600,21650,21550,326
|
|
20231027,105500,675240000,21650,21600,21650,21600,25
|
|
20231027,105400,674699500,21600,21600,21600,21600,0
|
|
20231027,105300,674699500,21600,21550,21600,21550,51
|
|
20231027,105200,673598150,21600,21550,21600,21550,24
|
|
20231027,105100,673080250,21550,21550,21550,21550,0
|
|
20231027,105000,673080250,21550,21600,21600,21550,143
|
|
20231027,104900,669992200,21550,21600,21600,21550,243
|
|
20231027,104800,664743650,21650,21600,21650,21600,67
|
|
20231027,104700,663296250,21650,21650,21650,21600,70
|
|
20231027,104600,661783250,21600,21600,21600,21600,48
|
|
20231027,104500,660746450,21550,21600,21600,21550,117
|
|
20231027,104400,658222800,21600,21600,21650,21600,106
|
|
20231027,104300,655930150,21550,21550,21550,21550,5
|
|
20231027,104200,655822400,21600,21600,21650,21600,489
|
|
20231027,104100,645259600,21600,21600,21600,21550,88
|
|
20231027,104000,643359550,21600,21550,21600,21550,92
|
|
20231027,103900,641376650,21600,21600,21600,21600,81
|
|
20231027,103800,639627050,21600,21600,21600,21600,46
|
|
20231027,103700,638633450,21650,21600,21650,21600,170
|
|
20231027,103600,634961100,21550,21600,21600,21550,71
|
|
20231027,103500,633428500,21600,21600,21600,21600,100
|
|
20231027,103400,631268500,21600,21600,21600,21600,143
|
|
20231027,103300,628179700,21600,21550,21600,21550,44
|
|
20231027,103200,627231000,21550,21550,21550,21550,16
|
|
20231027,103100,626886200,21550,21550,21550,21550,192
|
|
20231027,103000,622748600,21600,21550,21600,21550,77
|
|
20231027,102900,621085650,21600,21600,21600,21600,409
|
|
20231027,102800,612251250,21600,21550,21600,21500,200
|
|
20231027,102700,607934300,21500,21500,21500,21500,20
|
|
20231027,102600,607504300,21500,21550,21550,21500,32
|
|
20231027,102500,606815900,21500,21500,21550,21500,12
|
|
20231027,102400,606557400,21550,21500,21550,21500,9
|
|
20231027,102300,606363700,21500,21400,21500,21400,36
|
|
20231027,102200,605591200,21500,21500,21550,21500,346
|
|
20231027,102100,598152100,21500,21500,21500,21500,0
|
|
20231027,102000,598152100,21500,21550,21550,21500,30
|
|
20231027,101900,597505900,21550,21550,21550,21550,204
|
|
20231027,101800,593109700,21500,21500,21500,21450,157
|
|
20231027,101700,589734950,21500,21400,21500,21400,305
|
|
20231027,101600,583182550,21450,21450,21450,21450,6
|
|
20231027,101500,583053850,21450,21400,21450,21400,136
|
|
20231027,101400,580143200,21350,21350,21350,21350,4
|
|
20231027,101300,580057800,21350,21450,21450,21350,118
|
|
20231027,101200,577528200,21450,21450,21450,21450,6
|
|
20231027,101100,577399500,21400,21400,21400,21400,41
|
|
20231027,101000,576522100,21400,21350,21400,21350,344
|
|
20231027,100900,569166550,21350,21250,21350,21250,171
|
|
20231027,100800,565522250,21300,21300,21300,21300,6
|
|
20231027,100700,565394450,21300,21250,21300,21250,11
|
|
20231027,100600,565160400,21250,21250,21250,21250,94
|
|
20231027,100500,563162900,21250,21250,21250,21250,0
|
|
20231027,100400,563162900,21250,21150,21250,21150,409
|
|
20231027,100300,554491900,21200,21200,21200,21200,43
|
|
20231027,100200,553580300,21150,21150,21150,21150,17
|
|
20231027,100100,553220750,21150,21100,21150,21100,399
|
|
20231027,100000,544801500,21050,21100,21100,21000,38
|
|
20231027,095900,544001500,21050,21050,21050,21050,5
|
|
20231027,095800,543896250,21000,21000,21000,21000,65
|
|
20231027,095700,542531250,21050,21100,21100,21050,11
|
|
20231027,095600,542299400,21000,21050,21100,21000,801
|
|
20231027,095500,525468300,21050,21100,21100,21050,101
|
|
20231027,095400,523337950,21150,21200,21200,21150,113
|
|
20231027,095300,520947700,21200,21150,21200,21150,365
|
|
20231027,095200,513227550,21150,21150,21150,21150,0
|
|
20231027,095100,513227550,21150,21050,21150,21050,26
|
|
20231027,095000,512679400,21100,21100,21150,21100,221
|
|
20231027,094900,508016050,21100,21050,21100,21050,155
|
|
20231027,094800,504753000,21050,21050,21050,21050,31
|
|
20231027,094700,504100450,21000,21000,21100,21000,52
|
|
20231027,094600,503006150,21000,20950,21000,20950,131
|
|
20231027,094500,500255900,20950,20950,20950,20950,8
|
|
20231027,094400,500088300,20950,20900,20950,20900,134
|
|
20231027,094300,497282500,20950,20950,20950,20950,97
|
|
20231027,094200,495250350,20950,20950,20950,20950,5
|
|
20231027,094100,495145600,20950,21000,21000,20900,2821
|
|
20231027,094000,436008800,21000,21050,21050,21000,7
|
|
20231027,093900,435861700,21050,21050,21050,21000,102
|
|
20231027,093800,433719450,21050,21050,21050,21050,5
|
|
20231027,093700,433614200,21100,21050,21100,21000,153
|
|
20231027,093600,430400000,21000,21000,21000,20950,227
|
|
20231027,093500,425633500,21000,21000,21000,20950,20
|
|
20231027,093400,425214000,21000,21000,21000,20950,15
|
|
20231027,093300,424899250,21000,21000,21000,21000,11
|
|
20231027,093200,424668250,21000,21000,21000,20950,509
|
|
20231027,093100,413980700,21000,21000,21000,21000,330
|
|
20231027,093000,407050700,21050,21050,21050,21050,25
|
|
20231027,092900,406524450,21050,21050,21050,21050,1
|
|
20231027,092800,406503400,21050,21000,21050,21000,102
|
|
20231027,092700,404361050,21050,21050,21050,21050,1
|
|
20231027,092600,404340000,21050,21150,21150,21050,6
|
|
20231027,092500,404213200,21000,21100,21100,21000,378
|
|
20231027,092400,396251800,21150,21050,21150,21050,3
|
|
20231027,092300,396188550,21150,21050,21150,21050,16
|
|
20231027,092200,395851650,21150,21100,21150,21100,60
|
|
20231027,092100,394582950,21150,21150,21150,21150,173
|
|
20231027,092000,390924000,21100,21100,21100,21100,5
|
|
20231027,091900,390818500,21150,21100,21150,21050,161
|
|
20231027,091800,387426100,21100,21150,21150,21100,64
|
|
20231027,091700,386075550,21100,21200,21200,21100,554
|
|
20231027,091600,374367650,21150,21100,21150,21100,119
|
|
20231027,091500,371852800,21150,21100,21150,21050,4020
|
|
20231027,091400,287226900,21200,21050,21200,21050,493
|
|
20231027,091300,276811100,21100,21150,21150,21100,43
|
|
20231027,091200,275903650,21150,21100,21150,21100,14
|
|
20231027,091100,275607700,21100,21050,21150,21050,485
|
|
20231027,091000,265373500,21050,21100,21100,21000,605
|
|
20231027,090900,252662150,21150,21050,21150,20900,973
|
|
20231027,090800,232269250,21200,21250,21250,20750,4614
|
|
20231027,090700,135752950,21250,21250,21250,21250,15
|
|
20231027,090600,135434200,21250,21150,21250,21150,70
|
|
20231027,090500,133951150,21150,21250,21300,21150,224
|
|
20231027,090400,129199300,21300,21350,21350,21300,67
|
|
20231027,090300,127769650,21350,21300,21350,21300,40
|
|
20231027,090200,126917600,21250,21450,21450,21250,491
|
|
20231027,090100,116465750,21350,21500,21500,21350,256
|
|
20231027,090000,110984100,21400,21300,21400,21300,5210
|