639 lines
37 KiB
CSV
639 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,193500,61726402200,149500,149500,149500,149500,0
|
|
20231027,193400,61726402200,149500,149500,149500,149500,0
|
|
20231027,193300,61726402200,149500,149500,149500,149500,0
|
|
20231027,193200,61726402200,149500,149500,149500,149500,0
|
|
20231027,193100,61726402200,149500,149500,149500,149500,0
|
|
20231027,193000,61726402200,149500,149500,149500,149500,0
|
|
20231027,192900,61726402200,149500,149500,149500,149500,0
|
|
20231027,192800,61726402200,149500,149500,149500,149500,0
|
|
20231027,192700,61726402200,149500,149500,149500,149500,0
|
|
20231027,192600,61726402200,149500,149500,149500,149500,0
|
|
20231027,192500,61726402200,149500,149500,149500,149500,0
|
|
20231027,192400,61726402200,149500,149500,149500,149500,0
|
|
20231027,192300,61726402200,149500,149500,149500,149500,0
|
|
20231027,192200,61726402200,149500,149500,149500,149500,0
|
|
20231027,192100,61726402200,149500,149500,149500,149500,0
|
|
20231027,192000,61726402200,149500,149500,149500,149500,0
|
|
20231027,191900,61726402200,149500,149500,149500,149500,0
|
|
20231027,191800,61726402200,149500,149500,149500,149500,0
|
|
20231027,191700,61726402200,149500,149500,149500,149500,0
|
|
20231027,191600,61726402200,149500,149500,149500,149500,0
|
|
20231027,191500,61726402200,149500,149500,149500,149500,0
|
|
20231027,191400,61726402200,149500,149500,149500,149500,0
|
|
20231027,191300,61726402200,149500,149500,149500,149500,0
|
|
20231027,191200,61726402200,149500,149500,149500,149500,0
|
|
20231027,191100,61726402200,149500,149500,149500,149500,0
|
|
20231027,191000,61726402200,149500,149500,149500,149500,0
|
|
20231027,190900,61726402200,149500,149500,149500,149500,0
|
|
20231027,190800,61726402200,149500,149500,149500,149500,0
|
|
20231027,190700,61726402200,149500,149500,149500,149500,0
|
|
20231027,190600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,190500,61726402200,149500,149500,149500,149500,0
|
|
20231027,190400,61726402200,149500,149500,149500,149500,0
|
|
20231027,190300,61726402200,149500,149500,149500,149500,0
|
|
20231027,190200,61726402200,149500,149500,149500,149500,0
|
|
20231027,190100,61726402200,149500,149500,149500,149500,0
|
|
20231027,190000,61726402200,149500,149500,149500,149500,0
|
|
20231027,185900,61726402200,149500,149500,149500,149500,0
|
|
20231027,185800,61726402200,149500,149500,149500,149500,0
|
|
20231027,185700,61726402200,149500,149500,149500,149500,0
|
|
20231027,185600,61726402200,149500,149500,149500,149500,0
|
|
20231027,185500,61726402200,149500,149500,149500,149500,0
|
|
20231027,185400,61726402200,149500,149500,149500,149500,0
|
|
20231027,185300,61726402200,149500,149500,149500,149500,0
|
|
20231027,185200,61726402200,149500,149500,149500,149500,0
|
|
20231027,185100,61726402200,149500,149500,149500,149500,0
|
|
20231027,185000,61726402200,149500,149500,149500,149500,0
|
|
20231027,184900,61726402200,149500,149500,149500,149500,0
|
|
20231027,184800,61726402200,149500,149500,149500,149500,0
|
|
20231027,184700,61726402200,149500,149500,149500,149500,0
|
|
20231027,184600,61726402200,149500,149500,149500,149500,0
|
|
20231027,184500,61726402200,149500,149500,149500,149500,0
|
|
20231027,184400,61726402200,149500,149500,149500,149500,0
|
|
20231027,184300,61726402200,149500,149500,149500,149500,0
|
|
20231027,184200,61726402200,149500,149500,149500,149500,0
|
|
20231027,184100,61726402200,149500,149500,149500,149500,0
|
|
20231027,184000,61726402200,149500,149500,149500,149500,0
|
|
20231027,183900,61726402200,149500,149500,149500,149500,0
|
|
20231027,183800,61726402200,149500,149500,149500,149500,0
|
|
20231027,183700,61726402200,149500,149500,149500,149500,0
|
|
20231027,183600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,183500,61726402200,149500,149500,149500,149500,0
|
|
20231027,183400,61726402200,149500,149500,149500,149500,0
|
|
20231027,183300,61726402200,149500,149500,149500,149500,0
|
|
20231027,183200,61726402200,149500,149500,149500,149500,0
|
|
20231027,183100,61726402200,149500,149500,149500,149500,0
|
|
20231027,183000,61726402200,149500,149500,149500,149500,0
|
|
20231027,182900,61726402200,149500,149500,149500,149500,0
|
|
20231027,182800,61726402200,149500,149500,149500,149500,0
|
|
20231027,182700,61726402200,149500,149500,149500,149500,0
|
|
20231027,182600,61726402200,149500,149500,149500,149500,0
|
|
20231027,182500,61726402200,149500,149500,149500,149500,0
|
|
20231027,182400,61726402200,149500,149500,149500,149500,0
|
|
20231027,182300,61726402200,149500,149500,149500,149500,0
|
|
20231027,182200,61726402200,149500,149500,149500,149500,0
|
|
20231027,182100,61726402200,149500,149500,149500,149500,0
|
|
20231027,182000,61726402200,149500,149500,149500,149500,0
|
|
20231027,181900,61726402200,149500,149500,149500,149500,0
|
|
20231027,181800,61726402200,149500,149500,149500,149500,0
|
|
20231027,181700,61726402200,149500,149500,149500,149500,0
|
|
20231027,181600,61726402200,149500,149500,149500,149500,0
|
|
20231027,181500,61726402200,149500,149500,149500,149500,0
|
|
20231027,181400,61726402200,149500,149500,149500,149500,0
|
|
20231027,181300,61726402200,149500,149500,149500,149500,0
|
|
20231027,181200,61726402200,149500,149500,149500,149500,0
|
|
20231027,181100,61726402200,149500,149500,149500,149500,0
|
|
20231027,181000,61726402200,149500,149500,149500,149500,0
|
|
20231027,180900,61726402200,149500,149500,149500,149500,0
|
|
20231027,180800,61726402200,149500,149500,149500,149500,0
|
|
20231027,180700,61726402200,149500,149500,149500,149500,0
|
|
20231027,180600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,180500,61726402200,149500,149500,149500,149500,0
|
|
20231027,180400,61726402200,149500,149500,149500,149500,0
|
|
20231027,180300,61726402200,149500,149500,149500,149500,0
|
|
20231027,180200,61726402200,149500,149500,149500,149500,0
|
|
20231027,180100,61726402200,149500,149500,149500,149500,0
|
|
20231027,180000,61726402200,149500,149500,149500,149500,0
|
|
20231027,175900,61726402200,149500,149500,149500,149500,0
|
|
20231027,175800,61726402200,149500,149500,149500,149500,0
|
|
20231027,175700,61726402200,149500,149500,149500,149500,0
|
|
20231027,175600,61726402200,149500,149500,149500,149500,0
|
|
20231027,175500,61726402200,149500,149500,149500,149500,0
|
|
20231027,175400,61726402200,149500,149500,149500,149500,0
|
|
20231027,175300,61726402200,149500,149500,149500,149500,0
|
|
20231027,175200,61726402200,149500,149500,149500,149500,0
|
|
20231027,175100,61726402200,149500,149500,149500,149500,0
|
|
20231027,175000,61726402200,149500,149500,149500,149500,0
|
|
20231027,174900,61726402200,149500,149500,149500,149500,0
|
|
20231027,174800,61726402200,149500,149500,149500,149500,0
|
|
20231027,174700,61726402200,149500,149500,149500,149500,0
|
|
20231027,174600,61726402200,149500,149500,149500,149500,0
|
|
20231027,174500,61726402200,149500,149500,149500,149500,0
|
|
20231027,174400,61726402200,149500,149500,149500,149500,0
|
|
20231027,174300,61726402200,149500,149500,149500,149500,0
|
|
20231027,174200,61726402200,149500,149500,149500,149500,0
|
|
20231027,174100,61726402200,149500,149500,149500,149500,0
|
|
20231027,174000,61726402200,149500,149500,149500,149500,0
|
|
20231027,173900,61726402200,149500,149500,149500,149500,0
|
|
20231027,173800,61726402200,149500,149500,149500,149500,0
|
|
20231027,173700,61726402200,149500,149500,149500,149500,0
|
|
20231027,173600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,173500,61726402200,149500,149500,149500,149500,0
|
|
20231027,173400,61726402200,149500,149500,149500,149500,0
|
|
20231027,173300,61726402200,149500,149500,149500,149500,0
|
|
20231027,173200,61726402200,149500,149500,149500,149500,0
|
|
20231027,173100,61726402200,149500,149500,149500,149500,0
|
|
20231027,173000,61726402200,149500,149500,149500,149500,0
|
|
20231027,172900,61726402200,149500,149500,149500,149500,0
|
|
20231027,172800,61726402200,149500,149500,149500,149500,0
|
|
20231027,172700,61726402200,149500,149500,149500,149500,0
|
|
20231027,172600,61726402200,149500,149500,149500,149500,0
|
|
20231027,172500,61726402200,149500,149500,149500,149500,0
|
|
20231027,172400,61726402200,149500,149500,149500,149500,0
|
|
20231027,172300,61726402200,149500,149500,149500,149500,0
|
|
20231027,172200,61726402200,149500,149500,149500,149500,0
|
|
20231027,172100,61726402200,149500,149500,149500,149500,0
|
|
20231027,172000,61726402200,149500,149500,149500,149500,0
|
|
20231027,171900,61726402200,149500,149500,149500,149500,0
|
|
20231027,171800,61726402200,149500,149500,149500,149500,0
|
|
20231027,171700,61726402200,149500,149500,149500,149500,0
|
|
20231027,171600,61726402200,149500,149500,149500,149500,0
|
|
20231027,171500,61726402200,149500,149500,149500,149500,0
|
|
20231027,171400,61726402200,149500,149500,149500,149500,0
|
|
20231027,171300,61726402200,149500,149500,149500,149500,0
|
|
20231027,171200,61726402200,149500,149500,149500,149500,0
|
|
20231027,171100,61726402200,149500,149500,149500,149500,0
|
|
20231027,171000,61726402200,149500,149500,149500,149500,0
|
|
20231027,170900,61726402200,149500,149500,149500,149500,0
|
|
20231027,170800,61726402200,149500,149500,149500,149500,0
|
|
20231027,170700,61726402200,149500,149500,149500,149500,0
|
|
20231027,170600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,170500,61726402200,149500,149500,149500,149500,0
|
|
20231027,170400,61726402200,149500,149500,149500,149500,0
|
|
20231027,170300,61726402200,149500,149500,149500,149500,0
|
|
20231027,170200,61726402200,149500,149500,149500,149500,0
|
|
20231027,170100,61726402200,149500,149500,149500,149500,0
|
|
20231027,170000,61726402200,149500,149500,149500,149500,0
|
|
20231027,165900,61726402200,149500,149500,149500,149500,0
|
|
20231027,165800,61726402200,149500,149500,149500,149500,0
|
|
20231027,165700,61726402200,149500,149500,149500,149500,0
|
|
20231027,165600,61726402200,149500,149500,149500,149500,0
|
|
20231027,165500,61726402200,149500,149500,149500,149500,0
|
|
20231027,165400,61726402200,149500,149500,149500,149500,0
|
|
20231027,165300,61726402200,149500,149500,149500,149500,0
|
|
20231027,165200,61726402200,149500,149500,149500,149500,0
|
|
20231027,165100,61726402200,149500,149500,149500,149500,0
|
|
20231027,165000,61726402200,149500,149500,149500,149500,0
|
|
20231027,164900,61726402200,149500,149500,149500,149500,0
|
|
20231027,164800,61726402200,149500,149500,149500,149500,0
|
|
20231027,164700,61726402200,149500,149500,149500,149500,0
|
|
20231027,164600,61726402200,149500,149500,149500,149500,0
|
|
20231027,164500,61726402200,149500,149500,149500,149500,0
|
|
20231027,164400,61726402200,149500,149500,149500,149500,0
|
|
20231027,164300,61726402200,149500,149500,149500,149500,0
|
|
20231027,164200,61726402200,149500,149500,149500,149500,0
|
|
20231027,164100,61726402200,149500,149500,149500,149500,0
|
|
20231027,164000,61726402200,149500,149500,149500,149500,0
|
|
20231027,163900,61726402200,149500,149500,149500,149500,0
|
|
20231027,163800,61726402200,149500,149500,149500,149500,0
|
|
20231027,163700,61726402200,149500,149500,149500,149500,0
|
|
20231027,163600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,163500,61726402200,149500,149500,149500,149500,0
|
|
20231027,163400,61726402200,149500,149500,149500,149500,0
|
|
20231027,163300,61726402200,149500,149500,149500,149500,0
|
|
20231027,163200,61726402200,149500,149500,149500,149500,0
|
|
20231027,163100,61726402200,149500,149500,149500,149500,0
|
|
20231027,163000,61726402200,149500,149500,149500,149500,0
|
|
20231027,162900,61726402200,149500,149500,149500,149500,0
|
|
20231027,162800,61726402200,149500,149500,149500,149500,0
|
|
20231027,162700,61726402200,149500,149500,149500,149500,0
|
|
20231027,162600,61726402200,149500,149500,149500,149500,0
|
|
20231027,162500,61726402200,149500,149500,149500,149500,0
|
|
20231027,162400,61726402200,149500,149500,149500,149500,0
|
|
20231027,162300,61726402200,149500,149500,149500,149500,0
|
|
20231027,162200,61726402200,149500,149500,149500,149500,0
|
|
20231027,162100,61726402200,149500,149500,149500,149500,0
|
|
20231027,162000,61726402200,149500,149500,149500,149500,0
|
|
20231027,161900,61726402200,149500,149500,149500,149500,0
|
|
20231027,161800,61726402200,149500,149500,149500,149500,0
|
|
20231027,161700,61726402200,149500,149500,149500,149500,0
|
|
20231027,161600,61726402200,149500,149500,149500,149500,0
|
|
20231027,161500,61726402200,149500,149500,149500,149500,0
|
|
20231027,161400,61726402200,149500,149500,149500,149500,0
|
|
20231027,161300,61726402200,149500,149500,149500,149500,0
|
|
20231027,161200,61726402200,149500,149500,149500,149500,0
|
|
20231027,161100,61726402200,149500,149500,149500,149500,0
|
|
20231027,161000,61726402200,149500,149500,149500,149500,0
|
|
20231027,160900,61726402200,149500,149500,149500,149500,0
|
|
20231027,160800,61726402200,149500,149500,149500,149500,0
|
|
20231027,160700,61726402200,149500,149500,149500,149500,0
|
|
20231027,160600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,160500,61726402200,149500,149500,149500,149500,0
|
|
20231027,160400,61726402200,149500,149500,149500,149500,0
|
|
20231027,160300,61726402200,149500,149500,149500,149500,0
|
|
20231027,160200,61726402200,149500,149500,149500,149500,0
|
|
20231027,160100,61726402200,149500,149500,149500,149500,0
|
|
20231027,160000,61726402200,149500,149500,149500,149500,0
|
|
20231027,155900,61726402200,149500,149500,149500,149500,0
|
|
20231027,155800,61726402200,149500,149500,149500,149500,0
|
|
20231027,155700,61726402200,149500,149500,149500,149500,0
|
|
20231027,155600,61726402200,149500,149500,149500,149500,0
|
|
20231027,155500,61726402200,149500,149500,149500,149500,0
|
|
20231027,155400,61726402200,149500,149500,149500,149500,0
|
|
20231027,155300,61726402200,149500,149500,149500,149500,0
|
|
20231027,155200,61726402200,149500,149500,149500,149500,0
|
|
20231027,155100,61726402200,149500,149500,149500,149500,0
|
|
20231027,155000,61726402200,149500,149500,149500,149500,0
|
|
20231027,154900,61726402200,149500,149500,149500,149500,0
|
|
20231027,154800,61726402200,149500,149500,149500,149500,0
|
|
20231027,154700,61726402200,149500,149500,149500,149500,0
|
|
20231027,154600,61726402200,149500,149500,149500,149500,0
|
|
20231027,154500,61726402200,149500,149500,149500,149500,0
|
|
20231027,154400,61726402200,149500,149500,149500,149500,0
|
|
20231027,154300,61726402200,149500,149500,149500,149500,0
|
|
20231027,154200,61726402200,149500,149500,149500,149500,0
|
|
20231027,154100,61726402200,149500,149500,149500,149500,0
|
|
20231027,154000,61726402200,149500,149500,149500,149500,0
|
|
20231027,153900,61726402200,149500,149500,149500,149500,0
|
|
20231027,153800,61726402200,149500,149500,149500,149500,0
|
|
20231027,153700,61726402200,149500,149500,149500,149500,0
|
|
20231027,153600,61726402200,149500,149500,149500,149500,17939
|
|
20231027,153500,61726402200,149500,149500,149500,149500,0
|
|
20231027,153400,61726402200,149500,149500,149500,149500,0
|
|
20231027,153300,61726402200,149500,149500,149500,149500,0
|
|
20231027,153200,61726402200,149500,149500,149500,149500,0
|
|
20231027,153100,61726402200,149500,149500,149500,149500,0
|
|
20231027,153000,61726402200,149500,149500,149500,149500,17939
|
|
20231027,152900,59044521700,149500,149500,149500,149500,0
|
|
20231027,152800,59044521700,149500,149500,149500,149500,0
|
|
20231027,152700,59044521700,149500,149500,149500,149500,0
|
|
20231027,152600,59044521700,149500,149500,149500,149500,0
|
|
20231027,152500,59044521700,149500,149500,149500,149500,0
|
|
20231027,152400,59044521700,149500,149500,149500,149500,0
|
|
20231027,152300,59044521700,149500,149500,149500,149500,0
|
|
20231027,152200,59044521700,149500,149500,149500,149500,0
|
|
20231027,152100,59044521700,149500,149500,149500,149500,0
|
|
20231027,152000,59044521700,149500,149500,149500,149500,0
|
|
20231027,151900,59044521700,149500,149500,149600,149500,7884
|
|
20231027,151800,57865787500,149600,149500,149600,149500,752
|
|
20231027,151700,57753356200,149500,149600,149600,149500,1874
|
|
20231027,151600,57473185800,149600,149500,149600,149500,812
|
|
20231027,151500,57351754900,149500,149600,149600,149500,610
|
|
20231027,151400,57260549900,149500,149600,149600,149500,588
|
|
20231027,151300,57172639900,149600,149500,149600,149500,1697
|
|
20231027,151200,56918928100,149500,149500,149600,149500,515
|
|
20231027,151100,56841925200,149500,149600,149600,149500,813
|
|
20231027,151000,56720373600,149500,149600,149700,149500,645
|
|
20231027,150900,56623894800,149600,149700,149700,149600,744
|
|
20231027,150800,56512575500,149600,149700,149700,149600,1635
|
|
20231027,150700,56267949400,149700,149600,149700,149600,990
|
|
20231027,150600,56119834500,149700,149700,149700,149600,10806
|
|
20231027,150500,54503252500,149600,149700,149800,149600,15477
|
|
20231027,150400,52187166800,149700,149800,149800,149700,800
|
|
20231027,150300,52067386600,149700,149800,149800,149700,1168
|
|
20231027,150200,51892516100,149800,149700,149800,149700,504
|
|
20231027,150100,51817049000,149700,149700,149800,149700,482
|
|
20231027,150000,51744889400,149700,149700,149800,149700,1996
|
|
20231027,145900,51445996200,149700,149700,149900,149600,866
|
|
20231027,145800,51316316000,149700,149800,150100,149500,10083
|
|
20231027,145700,49804538100,149800,150000,150100,149800,2164
|
|
20231027,145600,49480059500,150100,150100,150100,149900,3164
|
|
20231027,145500,49005291600,150000,150000,150100,149800,7704
|
|
20231027,145400,47849317700,149800,149900,150000,149800,8007
|
|
20231027,145300,46648777000,149900,149900,149900,149800,6270
|
|
20231027,145200,45709026600,149800,149800,149900,149700,3084
|
|
20231027,145100,45247109600,149800,149700,149900,149700,7828
|
|
20231027,145000,44074501000,149700,149400,149800,149400,4997
|
|
20231027,144900,43326882600,149400,149200,149900,149100,27205
|
|
20231027,144800,39255841200,149200,148800,149300,148700,4048
|
|
20231027,144700,38651963800,148700,148800,148800,148600,603
|
|
20231027,144600,38562304700,148800,148900,148900,148700,1058
|
|
20231027,144500,38404868400,148900,148900,149000,148800,1938
|
|
20231027,144400,38116219400,148900,149000,149100,148800,3382
|
|
20231027,144300,37612207100,148900,148400,148900,148300,1917
|
|
20231027,144200,37327353500,148300,148400,148400,148300,432
|
|
20231027,144100,37263259800,148400,148400,148400,148300,505
|
|
20231027,144000,37188331200,148300,148500,148500,148300,621
|
|
20231027,143900,37096170900,148400,148500,148500,148400,407
|
|
20231027,143800,37035750500,148400,148500,148600,148400,390
|
|
20231027,143700,36977834600,148600,148400,148600,148300,776
|
|
20231027,143600,36862623800,148400,148500,148500,148300,484
|
|
20231027,143500,36790789900,148300,148400,148500,148300,936
|
|
20231027,143400,36651892100,148300,148500,148500,148300,604
|
|
20231027,143300,36562280200,148500,148600,148600,148400,557
|
|
20231027,143200,36479574500,148500,148500,148600,148500,375
|
|
20231027,143100,36423865000,148600,148500,148600,148500,493
|
|
20231027,143000,36350618800,148600,148500,148600,148500,571
|
|
20231027,142900,36265791100,148600,148500,148600,148400,754
|
|
20231027,142800,36153837300,148400,148400,148500,148300,928
|
|
20231027,142700,36016106100,148400,148200,148400,148200,650
|
|
20231027,142600,35919704600,148200,148300,148300,148200,467
|
|
20231027,142500,35850460500,148200,148300,148400,148200,1703
|
|
20231027,142400,35597873900,148300,148500,148500,148300,642
|
|
20231027,142300,35502622100,148500,148400,148500,148300,1015
|
|
20231027,142200,35351999500,148400,148400,148500,148400,587
|
|
20231027,142100,35264850500,148500,148400,148500,148400,332
|
|
20231027,142000,35215557400,148400,148500,148600,148400,744
|
|
20231027,141900,35105058600,148500,148500,148600,148400,227
|
|
20231027,141800,35071341000,148500,148400,148600,148400,503
|
|
20231027,141700,34996665700,148400,148400,148600,148400,978
|
|
20231027,141600,34851469700,148300,148500,148500,148300,735
|
|
20231027,141500,34742393300,148500,148600,148600,148400,593
|
|
20231027,141400,34654344000,148500,148400,148500,148200,3546
|
|
20231027,141300,34128481600,148400,148300,148400,148300,535
|
|
20231027,141200,34049105700,148400,148400,148500,148300,812
|
|
20231027,141100,33928621000,148400,148400,148500,148400,500
|
|
20231027,141000,33854398800,148400,148500,148500,148400,706
|
|
20231027,140900,33749587100,148400,148500,148500,148400,528
|
|
20231027,140800,33671199400,148500,148400,148500,148400,742
|
|
20231027,140700,33561038400,148500,148400,148500,148400,638
|
|
20231027,140600,33466311100,148500,148500,148600,148400,918
|
|
20231027,140500,33329966600,148600,148600,148600,148500,507
|
|
20231027,140400,33254643800,148600,148600,148600,148500,735
|
|
20231027,140300,33145433500,148600,148600,148600,148500,640
|
|
20231027,140200,33050346700,148600,148600,148700,148600,456
|
|
20231027,140100,32982567000,148700,148700,148700,148600,497
|
|
20231027,140000,32908670300,148700,148700,149000,148700,450
|
|
20231027,135900,32841709000,148900,148800,148900,148700,795
|
|
20231027,135800,32723368600,148900,148600,148900,148600,519
|
|
20231027,135700,32646207300,148600,148700,148700,148600,431
|
|
20231027,135600,32582135600,148700,148600,148700,148600,300
|
|
20231027,135500,32537532200,148700,148600,148900,148600,1018
|
|
20231027,135400,32386162400,148600,149000,149000,148600,427
|
|
20231027,135300,32322597500,148600,148600,149000,148600,957
|
|
20231027,135200,32180136600,148600,148600,148900,148500,1194
|
|
20231027,135100,32002644900,148700,148700,148700,148600,314
|
|
20231027,135000,31955964000,148700,148800,148900,148700,421
|
|
20231027,134900,31893322500,148800,148800,148900,148700,634
|
|
20231027,134800,31798958100,148900,148700,148900,148700,1375
|
|
20231027,134700,31594380900,148700,148900,148900,148600,492
|
|
20231027,134600,31521230900,148800,148800,148900,148700,630
|
|
20231027,134500,31427467100,148800,148900,149000,148800,391
|
|
20231027,134400,31369251100,149000,149100,149100,148900,402
|
|
20231027,134300,31309328100,149100,149100,149100,149000,723
|
|
20231027,134200,31201545000,149000,149000,149100,149000,478
|
|
20231027,134100,31130297600,149000,149200,149200,149000,747
|
|
20231027,134000,31018903300,149200,149100,149200,149100,407
|
|
20231027,133900,30958197000,149100,149100,149200,149000,1242
|
|
20231027,133800,30773002900,149100,149000,149100,148900,239
|
|
20231027,133700,30737393100,149000,148900,149000,148900,751
|
|
20231027,133600,30625502200,149000,149000,149000,148900,327
|
|
20231027,133500,30576782300,149000,149000,149100,149000,1300
|
|
20231027,133400,30383015000,149000,149000,149000,148900,583
|
|
20231027,133300,30296160800,149000,148900,149000,148900,464
|
|
20231027,133200,30227043800,148900,148800,149000,148700,918
|
|
20231027,133100,30090368000,148800,148800,148900,148600,1050
|
|
20231027,133000,29934075700,148500,148400,148900,148300,2175
|
|
20231027,132900,29610809500,148500,148400,148500,148300,635
|
|
20231027,132800,29516543700,148400,148300,148400,148300,651
|
|
20231027,132700,29419958400,148300,148400,148400,148300,430
|
|
20231027,132600,29356164900,148400,148500,148500,148300,636
|
|
20231027,132500,29261775700,148400,148400,148500,148400,564
|
|
20231027,132400,29178056200,148400,148400,148500,148300,521
|
|
20231027,132300,29100712900,148400,148200,148400,148200,1120
|
|
20231027,132200,28934548400,148200,148300,148300,148200,319
|
|
20231027,132100,28887252200,148400,148300,148400,148300,611
|
|
20231027,132000,28796621300,148300,148400,148400,148300,318
|
|
20231027,131900,28749441900,148500,148300,148500,148200,2255
|
|
20231027,131800,28414942300,148200,148200,148300,148200,317
|
|
20231027,131700,28367946300,148200,148300,148300,148100,1636
|
|
20231027,131600,28125470700,148300,148300,148300,148200,418
|
|
20231027,131500,28063499500,148300,148300,148400,148300,1751
|
|
20231027,131400,27803787300,148400,148500,148500,148300,7930
|
|
20231027,131300,26626486700,148500,148600,148600,148500,832
|
|
20231027,131200,26502922600,148600,148600,148600,148500,425
|
|
20231027,131100,26439774900,148600,148600,148600,148500,307
|
|
20231027,131000,26394162700,148500,148600,148600,148500,207
|
|
20231027,130900,26363409400,148600,148600,148600,148500,689
|
|
20231027,130800,26261056100,148600,148500,148600,148500,199
|
|
20231027,130700,26231493600,148600,148500,148600,148500,191
|
|
20231027,130600,26203112200,148600,148600,148600,148500,330
|
|
20231027,130500,26154076900,148600,148500,148600,148500,674
|
|
20231027,130400,26053936500,148600,148600,148600,148500,1702
|
|
20231027,130300,25801023300,148600,148700,148700,148600,346
|
|
20231027,130200,25749587900,148600,148600,148700,148600,628
|
|
20231027,130100,25656256800,148700,148600,148700,148600,904
|
|
20231027,130000,25521894900,148700,148600,148700,148600,491
|
|
20231027,125900,25448920700,148700,148600,148700,148600,416
|
|
20231027,125800,25387074400,148700,148600,148700,148600,419
|
|
20231027,125700,25324791900,148600,148700,148700,148600,303
|
|
20231027,125600,25279754300,148700,148700,148700,148600,338
|
|
20231027,125500,25229497500,148700,148600,148700,148600,189
|
|
20231027,125400,25201401600,148700,148600,148700,148600,498
|
|
20231027,125300,25127382700,148700,148700,148700,148600,659
|
|
20231027,125200,25029412300,148700,148600,148700,148600,257
|
|
20231027,125100,24991207500,148700,148700,148700,148600,310
|
|
20231027,125000,24945120400,148600,148800,148800,148600,1606
|
|
20231027,124900,24706305900,148700,148700,148800,148700,286
|
|
20231027,124800,24663765900,148800,148700,148800,148700,445
|
|
20231027,124700,24597565700,148700,148700,148800,148700,132
|
|
20231027,124600,24577929500,148800,148800,148800,148700,221
|
|
20231027,124500,24545045300,148800,148700,148800,148700,328
|
|
20231027,124400,24496264200,148700,148600,148700,148600,1613
|
|
20231027,124300,24256423300,148700,148700,148700,148700,272
|
|
20231027,124200,24215976900,148700,148700,148700,148600,410
|
|
20231027,124100,24155012300,148700,148700,148700,148600,350
|
|
20231027,124000,24102971200,148700,148800,148800,148700,807
|
|
20231027,123900,23982944500,148700,148700,148700,148600,2743
|
|
20231027,123800,23575064100,148700,148700,148700,148600,201
|
|
20231027,123700,23545178500,148700,148800,148800,148600,2629
|
|
20231027,123600,23154257200,148800,148700,148800,148700,158
|
|
20231027,123500,23130757500,148700,148800,148800,148700,225
|
|
20231027,123400,23097289600,148700,148700,148800,148700,94
|
|
20231027,123300,23083311400,148700,148700,148800,148700,569
|
|
20231027,123200,22998656100,148800,148700,148800,148700,173
|
|
20231027,123100,22972918200,148800,148900,148900,148700,2605
|
|
20231027,123000,22585294500,148900,148900,148900,148800,362
|
|
20231027,122900,22531393800,148900,148900,148900,148800,135
|
|
20231027,122800,22511292900,148900,148900,149000,148800,394
|
|
20231027,122700,22452623700,149000,148900,149000,148900,199
|
|
20231027,122600,22422984600,149000,148900,149000,148900,672
|
|
20231027,122500,22322907200,149000,149000,149000,148900,142
|
|
20231027,122400,22301754800,149000,148900,149000,148900,207
|
|
20231027,122300,22270923400,149000,149000,149000,148900,121
|
|
20231027,122200,22252897000,149000,148900,149000,148900,206
|
|
20231027,122100,22222213200,149000,149000,149000,148900,366
|
|
20231027,122000,22167702000,149000,149000,149000,148900,185
|
|
20231027,121900,22140145100,149000,149000,149000,148900,2013
|
|
20231027,121800,21840349700,149000,149000,149000,148900,191
|
|
20231027,121700,21811893000,149000,149000,149100,149000,176
|
|
20231027,121600,21785668600,149100,149100,149100,149000,519
|
|
20231027,121500,21708321500,149000,149100,149100,149000,153
|
|
20231027,121400,21685513300,149100,149100,149100,149000,135
|
|
20231027,121300,21665388200,149100,149100,149100,149000,68
|
|
20231027,121200,21655251400,149100,149000,149100,149000,574
|
|
20231027,121100,21569717300,149100,149000,149100,149000,800
|
|
20231027,121000,21450494100,149100,149000,149100,149000,186
|
|
20231027,120900,21422768100,149100,149100,149100,149000,617
|
|
20231027,120800,21330793500,149200,149200,149200,149100,427
|
|
20231027,120700,21267118300,149100,149100,149200,149100,311
|
|
20231027,120600,21220731600,149200,149100,149200,149100,77
|
|
20231027,120500,21209243800,149200,149200,149300,149100,416
|
|
20231027,120400,21147169000,149300,149200,149300,149200,289
|
|
20231027,120300,21104043500,149300,149200,149300,149200,222
|
|
20231027,120200,21070914000,149300,149300,149300,149200,194
|
|
20231027,120100,21041952000,149200,149300,149300,149200,457
|
|
20231027,120000,20973756700,149300,149200,149300,149200,283
|
|
20231027,115900,20931507400,149200,149300,149300,149200,205
|
|
20231027,115800,20900905900,149300,149300,149300,149200,124
|
|
20231027,115700,20882394700,149200,149200,149300,149200,157
|
|
20231027,115600,20858956600,149200,149200,149300,149200,150
|
|
20231027,115500,20836564000,149300,149200,149300,149200,118
|
|
20231027,115400,20818949500,149300,149300,149300,149200,141
|
|
20231027,115300,20797903200,149300,149300,149300,149200,135
|
|
20231027,115200,20777751100,149300,149300,149300,149200,123
|
|
20231027,115100,20759388200,149200,149200,149300,149200,120
|
|
20231027,115000,20741474900,149200,149300,149400,149200,155
|
|
20231027,114900,20718332300,149400,149400,149400,149300,119
|
|
20231027,114800,20700559300,149400,149300,149400,149300,232
|
|
20231027,114700,20665910900,149300,149300,149300,149200,197
|
|
20231027,114600,20636512800,149200,149300,149400,149200,201
|
|
20231027,114500,20606504300,149300,149300,149300,149200,191
|
|
20231027,114400,20577990000,149300,149200,149300,149200,138
|
|
20231027,114300,20557391000,149300,149300,149300,149200,189
|
|
20231027,114200,20529173800,149200,149200,149200,149100,758
|
|
20231027,114100,20416088600,149200,149200,149300,149100,252
|
|
20231027,114000,20378486200,149300,149300,149300,149200,135
|
|
20231027,113900,20358334200,149200,149400,149400,149200,138
|
|
20231027,113800,20337729800,149400,149400,149400,149300,242
|
|
20231027,113700,20301587900,149400,149300,149400,149300,162
|
|
20231027,113600,20277393000,149400,149300,149400,149300,144
|
|
20231027,113500,20255880700,149300,149400,149400,149300,174
|
|
20231027,113400,20229896100,149400,149400,149400,149300,156
|
|
20231027,113300,20206594000,149400,149400,149400,149300,130
|
|
20231027,113200,20187176200,149400,149300,149500,149300,155
|
|
20231027,113100,20164018900,149300,149100,149500,149100,749
|
|
20231027,113000,20052163400,149100,149000,149200,149000,356
|
|
20231027,112900,19999085700,149100,149000,149100,148900,2604
|
|
20231027,112800,19611094600,149100,149000,149200,149000,978
|
|
20231027,112700,19465278700,149000,149000,149200,149000,399
|
|
20231027,112600,19405807400,149100,149100,149100,149000,146
|
|
20231027,112500,19384041100,149000,149100,149100,149000,151
|
|
20231027,112400,19361528100,149200,149200,149300,149000,224
|
|
20231027,112300,19328115500,149200,149100,149200,149000,552
|
|
20231027,112200,19245811700,149100,149100,149200,149100,442
|
|
20231027,112100,19179909200,149200,149100,149200,149100,371
|
|
20231027,112000,19124573000,149100,149300,149300,149100,241
|
|
20231027,111900,19088602400,149200,149300,149300,149200,148
|
|
20231027,111800,19066514300,149100,149100,149300,149000,882
|
|
20231027,111700,18934984400,149000,148900,149100,148900,2181
|
|
20231027,111600,18610118500,149000,149000,149000,148900,456
|
|
20231027,111500,18542183600,149000,149000,149000,148900,620
|
|
20231027,111400,18449849200,149000,149100,149100,148900,2751
|
|
20231027,111300,18039915500,149100,149200,149200,149100,849
|
|
20231027,111200,17913323200,149200,149100,149200,149100,1087
|
|
20231027,111100,17751226700,149100,149100,149200,149100,452
|
|
20231027,111000,17683810700,149100,149300,149300,149100,1461
|
|
20231027,110900,17465827200,149200,149300,149300,149200,456
|
|
20231027,110800,17397778400,149300,149400,149400,149200,2375
|
|
20231027,110700,17043304800,149300,149400,149400,149300,564
|
|
20231027,110600,16959086200,149400,149400,149400,149300,416
|
|
20231027,110500,16896963300,149300,149500,149500,149300,1356
|
|
20231027,110400,16694354300,149600,149700,149700,149600,797
|
|
20231027,110300,16575116900,149700,149700,149800,149600,232
|
|
20231027,110200,16540385300,149700,149700,149800,149700,267
|
|
20231027,110100,16500403900,149700,149800,149800,149700,270
|
|
20231027,110000,16459963900,149800,149700,149800,149700,251
|
|
20231027,105900,16422368500,149700,149800,149800,149700,551
|
|
20231027,105800,16339868600,149700,149700,149800,149700,211
|
|
20231027,105700,16308272500,149700,149800,149800,149700,243
|
|
20231027,105600,16271876300,149700,149700,149800,149700,229
|
|
20231027,105500,16237579600,149800,149800,149800,149700,269
|
|
20231027,105400,16197286100,149800,149900,149900,149800,263
|
|
20231027,105300,16157874000,149800,149800,149900,149800,590
|
|
20231027,105200,16069481200,149900,149900,149900,149800,584
|
|
20231027,105100,15981962500,149800,149900,149900,149800,423
|
|
20231027,105000,15918575900,149800,149800,149900,149800,156
|
|
20231027,104900,15895194000,149900,149800,149900,149800,304
|
|
20231027,104800,15849637400,149800,149800,149900,149800,368
|
|
20231027,104700,15794489100,149900,149900,149900,149800,348
|
|
20231027,104600,15742334400,149900,149900,149900,149800,266
|
|
20231027,104500,15702468600,149800,149900,149900,149800,354
|
|
20231027,104400,15649427200,149900,149800,149900,149800,244
|
|
20231027,104300,15612861400,149800,149800,149900,149800,1836
|
|
20231027,104200,15337676400,149900,149800,149900,149700,1373
|
|
20231027,104100,15132047800,149800,149700,149900,149600,1161
|
|
20231027,104000,14958151400,149600,149400,149600,149300,636
|
|
20231027,103900,14863093400,149300,149500,149600,149300,549
|
|
20231027,103800,14781013700,149500,149400,149600,149100,2676
|
|
20231027,103700,14381700700,149500,149500,149600,149300,701
|
|
20231027,103600,14276895100,149300,149300,149500,149300,619
|
|
20231027,103500,14184443900,149300,149600,149600,149200,1298
|
|
20231027,103400,13990556600,149600,149400,149600,149400,1286
|
|
20231027,103300,13798335000,149400,149400,149400,149300,374
|
|
20231027,103200,13742459700,149400,149600,149600,149400,726
|
|
20231027,103100,13633935800,149500,149500,149600,149500,229
|
|
20231027,103000,13599688200,149500,149700,149800,149500,320
|
|
20231027,102900,13551801400,149800,149800,149800,149700,159
|
|
20231027,102800,13527984700,149800,149800,149900,149700,336
|
|
20231027,102700,13477644800,149800,149700,149900,149700,234
|
|
20231027,102600,13442586900,149800,149800,149800,149700,922
|
|
20231027,102500,13304483500,149800,149700,149800,149600,341
|
|
20231027,102400,13253424000,149700,149400,149700,149400,747
|
|
20231027,102300,13141661700,149400,149400,149500,149400,196
|
|
20231027,102200,13112368500,149500,149400,149500,149300,245
|
|
20231027,102100,13075755800,149400,149400,149600,149400,1142
|
|
20231027,102000,12905093300,149400,149500,149500,149300,560
|
|
20231027,101900,12821416800,149400,149400,149500,149400,211
|
|
20231027,101800,12789881400,149400,149700,149700,149400,558
|
|
20231027,101700,12706402400,149600,149500,149700,149400,751
|
|
20231027,101600,12594080800,149500,149600,149600,149500,231
|
|
20231027,101500,12559530900,149600,149300,149600,149200,1720
|
|
20231027,101400,12302431800,149200,149500,149500,149200,269
|
|
20231027,101300,12262264900,149400,149500,149500,149400,113
|
|
20231027,101200,12245373100,149500,149400,149500,149400,550
|
|
20231027,101100,12163154700,149500,149300,149500,149300,321
|
|
20231027,101000,12115208500,149200,149200,149400,149100,407
|
|
20231027,100900,12054478100,149400,149200,149400,149100,900
|
|
20231027,100800,11920233000,149100,149300,149300,149100,1585
|
|
20231027,100700,11683667700,149300,149500,149500,149300,735
|
|
20231027,100600,11573862100,149500,149500,149500,149400,185
|
|
20231027,100500,11546209000,149400,149500,149600,149400,231
|
|
20231027,100400,11511672600,149500,149500,149600,149400,222
|
|
20231027,100300,11478474200,149600,149600,149700,149600,191
|
|
20231027,100200,11449895900,149600,149500,149700,149500,141
|
|
20231027,100100,11428794800,149600,149400,149800,149400,906
|
|
20231027,100000,11293248700,149500,149300,149500,149300,1310
|
|
20231027,095900,11097530900,149300,149200,149400,149200,647
|
|
20231027,095800,11000969500,149300,149300,149400,149200,668
|
|
20231027,095700,10901229300,149400,149500,149500,149300,1951
|
|
20231027,095600,10609713900,149600,149500,149600,149400,379
|
|
20231027,095500,10553052400,149400,149500,149600,149400,314
|
|
20231027,095400,10506106100,149500,149600,149600,149500,373
|
|
20231027,095300,10450312900,149600,149700,149700,149600,257
|
|
20231027,095200,10411845500,149700,149800,149800,149600,485
|
|
20231027,095100,10339252400,149700,149900,149900,149700,507
|
|
20231027,095000,10263341700,149900,150000,150000,149800,501
|
|
20231027,094900,10188250000,150000,149900,150000,149900,567
|
|
20231027,094800,10103244800,149900,149900,149900,149800,359
|
|
20231027,094700,10049454400,149900,149800,149900,149800,305
|
|
20231027,094600,10003743800,149900,149900,150000,149800,1768
|
|
20231027,094500,9738723700,149900,149600,149900,149600,1158
|
|
20231027,094400,9565276400,149600,149900,149900,149600,199
|
|
20231027,094300,9535490300,149900,149800,149900,149800,1201
|
|
20231027,094200,9355534200,149800,149600,149800,149600,906
|
|
20231027,094100,9219846900,149600,149600,149700,149500,736
|
|
20231027,094000,9109726400,149600,149400,149700,149400,633
|
|
20231027,093900,9015040900,149400,149600,149600,149400,1058
|
|
20231027,093800,8856860500,149600,149500,149800,149400,1545
|
|
20231027,093700,8625819400,149500,149400,149500,149400,565
|
|
20231027,093600,8541355700,149400,149800,149800,149300,1067
|
|
20231027,093500,8381844100,149700,149700,149800,149600,557
|
|
20231027,093400,8298434600,149700,149500,149700,149400,870
|
|
20231027,093300,8168359300,149500,149600,149800,149400,775
|
|
20231027,093200,8052422700,149700,149800,149800,149600,960
|
|
20231027,093100,7908699000,149800,149800,149800,149700,635
|
|
20231027,093000,7813592000,149800,149400,149800,149400,1177
|
|
20231027,092900,7637545300,149300,149400,149400,149200,817
|
|
20231027,092800,7515539800,149300,149600,149700,149200,1214
|
|
20231027,092700,7334133100,149600,149500,149600,149400,772
|
|
20231027,092600,7218670300,149600,149300,149700,149300,2617
|
|
20231027,092500,6827521200,149400,149600,149600,149100,4226
|
|
20231027,092400,6196858800,149700,149800,149900,149600,1504
|
|
20231027,092300,5971565200,149800,149800,149900,149700,736
|
|
20231027,092200,5861323900,149700,149900,149900,149500,1148
|
|
20231027,092100,5689410100,149800,149700,149900,149700,1230
|
|
20231027,092000,5505123900,149700,149700,149800,149700,755
|
|
20231027,091900,5392045400,149700,149700,149800,149600,706
|
|
20231027,091800,5286329900,149800,149500,149900,149500,2700
|
|
20231027,091700,4881980200,149800,149600,149800,149400,1329
|
|
20231027,091600,4683194900,149400,149600,149600,149400,892
|
|
20231027,091500,4549827600,149500,149500,149500,149400,983
|
|
20231027,091400,4402890600,149500,149400,149500,149200,2388
|
|
20231027,091300,4046339700,149300,149400,149400,149300,556
|
|
20231027,091200,3963283400,149500,149500,149500,149400,777
|
|
20231027,091100,3847163200,149400,149400,149500,149300,853
|
|
20231027,091000,3719701200,149300,149200,149500,149200,1273
|
|
20231027,090900,3529618500,149200,149500,149500,149200,587
|
|
20231027,090800,3441979000,149400,149300,149500,149200,329
|
|
20231027,090700,3392841600,149200,149200,149500,149100,1348
|
|
20231027,090600,3191624400,149200,149100,149200,149100,710
|
|
20231027,090500,3085757300,149000,149000,149000,148800,990
|
|
20231027,090400,2938337700,148900,149100,149200,148900,2626
|
|
20231027,090300,2546893600,149200,148900,149200,148700,1630
|
|
20231027,090200,2304075900,148800,149200,149400,148500,6223
|
|
20231027,090100,1376489200,149300,149300,149300,149100,2282
|
|
20231027,090000,1035913800,149200,150400,150500,149100,6532
|