641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,193700,5871127900,26600,26600,26600,26600,0
|
|
20231018,193600,5871127900,26600,26600,26600,26600,0
|
|
20231018,193500,5871127900,26600,26600,26600,26600,0
|
|
20231018,193400,5871127900,26600,26600,26600,26600,0
|
|
20231018,193300,5871127900,26600,26600,26600,26600,0
|
|
20231018,193200,5871127900,26600,26600,26600,26600,0
|
|
20231018,193100,5871127900,26600,26600,26600,26600,0
|
|
20231018,193000,5871127900,26600,26600,26600,26600,0
|
|
20231018,192900,5871127900,26600,26600,26600,26600,0
|
|
20231018,192800,5871127900,26600,26600,26600,26600,0
|
|
20231018,192700,5871127900,26600,26600,26600,26600,0
|
|
20231018,192600,5871127900,26600,26600,26600,26600,0
|
|
20231018,192500,5871127900,26600,26600,26600,26600,0
|
|
20231018,192400,5871127900,26600,26600,26600,26600,0
|
|
20231018,192300,5871127900,26600,26600,26600,26600,0
|
|
20231018,192200,5871127900,26600,26600,26600,26600,0
|
|
20231018,192100,5871127900,26600,26600,26600,26600,0
|
|
20231018,192000,5871127900,26600,26600,26600,26600,0
|
|
20231018,191900,5871127900,26600,26600,26600,26600,0
|
|
20231018,191800,5871127900,26600,26600,26600,26600,0
|
|
20231018,191700,5871127900,26600,26600,26600,26600,0
|
|
20231018,191600,5871127900,26600,26600,26600,26600,0
|
|
20231018,191500,5871127900,26600,26600,26600,26600,0
|
|
20231018,191400,5871127900,26600,26600,26600,26600,0
|
|
20231018,191300,5871127900,26600,26600,26600,26600,0
|
|
20231018,191200,5871127900,26600,26600,26600,26600,0
|
|
20231018,191100,5871127900,26600,26600,26600,26600,0
|
|
20231018,191000,5871127900,26600,26600,26600,26600,0
|
|
20231018,190900,5871127900,26600,26600,26600,26600,0
|
|
20231018,190800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,190700,5871127900,26600,26600,26600,26600,0
|
|
20231018,190600,5871127900,26600,26600,26600,26600,0
|
|
20231018,190500,5871127900,26600,26600,26600,26600,0
|
|
20231018,190400,5871127900,26600,26600,26600,26600,0
|
|
20231018,190300,5871127900,26600,26600,26600,26600,0
|
|
20231018,190200,5871127900,26600,26600,26600,26600,0
|
|
20231018,190100,5871127900,26600,26600,26600,26600,0
|
|
20231018,190000,5871127900,26600,26600,26600,26600,0
|
|
20231018,185900,5871127900,26600,26600,26600,26600,0
|
|
20231018,185800,5871127900,26600,26600,26600,26600,0
|
|
20231018,185700,5871127900,26600,26600,26600,26600,0
|
|
20231018,185600,5871127900,26600,26600,26600,26600,0
|
|
20231018,185500,5871127900,26600,26600,26600,26600,0
|
|
20231018,185400,5871127900,26600,26600,26600,26600,0
|
|
20231018,185300,5871127900,26600,26600,26600,26600,0
|
|
20231018,185200,5871127900,26600,26600,26600,26600,0
|
|
20231018,185100,5871127900,26600,26600,26600,26600,0
|
|
20231018,185000,5871127900,26600,26600,26600,26600,0
|
|
20231018,184900,5871127900,26600,26600,26600,26600,0
|
|
20231018,184800,5871127900,26600,26600,26600,26600,0
|
|
20231018,184700,5871127900,26600,26600,26600,26600,0
|
|
20231018,184600,5871127900,26600,26600,26600,26600,0
|
|
20231018,184500,5871127900,26600,26600,26600,26600,0
|
|
20231018,184400,5871127900,26600,26600,26600,26600,0
|
|
20231018,184300,5871127900,26600,26600,26600,26600,0
|
|
20231018,184200,5871127900,26600,26600,26600,26600,0
|
|
20231018,184100,5871127900,26600,26600,26600,26600,0
|
|
20231018,184000,5871127900,26600,26600,26600,26600,0
|
|
20231018,183900,5871127900,26600,26600,26600,26600,0
|
|
20231018,183800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,183700,5871127900,26600,26600,26600,26600,0
|
|
20231018,183600,5871127900,26600,26600,26600,26600,0
|
|
20231018,183500,5871127900,26600,26600,26600,26600,0
|
|
20231018,183400,5871127900,26600,26600,26600,26600,0
|
|
20231018,183300,5871127900,26600,26600,26600,26600,0
|
|
20231018,183200,5871127900,26600,26600,26600,26600,0
|
|
20231018,183100,5871127900,26600,26600,26600,26600,0
|
|
20231018,183000,5871127900,26600,26600,26600,26600,0
|
|
20231018,182900,5871127900,26600,26600,26600,26600,0
|
|
20231018,182800,5871127900,26600,26600,26600,26600,0
|
|
20231018,182700,5871127900,26600,26600,26600,26600,0
|
|
20231018,182600,5871127900,26600,26600,26600,26600,0
|
|
20231018,182500,5871127900,26600,26600,26600,26600,0
|
|
20231018,182400,5871127900,26600,26600,26600,26600,0
|
|
20231018,182300,5871127900,26600,26600,26600,26600,0
|
|
20231018,182200,5871127900,26600,26600,26600,26600,0
|
|
20231018,182100,5871127900,26600,26600,26600,26600,0
|
|
20231018,182000,5871127900,26600,26600,26600,26600,0
|
|
20231018,181900,5871127900,26600,26600,26600,26600,0
|
|
20231018,181800,5871127900,26600,26600,26600,26600,0
|
|
20231018,181700,5871127900,26600,26600,26600,26600,0
|
|
20231018,181600,5871127900,26600,26600,26600,26600,0
|
|
20231018,181500,5871127900,26600,26600,26600,26600,0
|
|
20231018,181400,5871127900,26600,26600,26600,26600,0
|
|
20231018,181300,5871127900,26600,26600,26600,26600,0
|
|
20231018,181200,5871127900,26600,26600,26600,26600,0
|
|
20231018,181100,5871127900,26600,26600,26600,26600,0
|
|
20231018,181000,5871127900,26600,26600,26600,26600,0
|
|
20231018,180900,5871127900,26600,26600,26600,26600,0
|
|
20231018,180800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,180700,5871127900,26600,26600,26600,26600,0
|
|
20231018,180600,5871127900,26600,26600,26600,26600,0
|
|
20231018,180500,5871127900,26600,26600,26600,26600,0
|
|
20231018,180400,5871127900,26600,26600,26600,26600,0
|
|
20231018,180300,5871127900,26600,26600,26600,26600,0
|
|
20231018,180200,5871127900,26600,26600,26600,26600,0
|
|
20231018,180100,5871127900,26600,26600,26600,26600,0
|
|
20231018,180000,5871127900,26600,26600,26600,26600,0
|
|
20231018,175900,5871127900,26600,26600,26600,26600,0
|
|
20231018,175800,5871127900,26600,26600,26600,26600,0
|
|
20231018,175700,5871127900,26600,26600,26600,26600,0
|
|
20231018,175600,5871127900,26600,26600,26600,26600,0
|
|
20231018,175500,5871127900,26600,26600,26600,26600,0
|
|
20231018,175400,5871127900,26600,26600,26600,26600,0
|
|
20231018,175300,5871127900,26600,26600,26600,26600,0
|
|
20231018,175200,5871127900,26600,26600,26600,26600,0
|
|
20231018,175100,5871127900,26600,26600,26600,26600,0
|
|
20231018,175000,5871127900,26600,26600,26600,26600,0
|
|
20231018,174900,5871127900,26600,26600,26600,26600,0
|
|
20231018,174800,5871127900,26600,26600,26600,26600,0
|
|
20231018,174700,5871127900,26600,26600,26600,26600,0
|
|
20231018,174600,5871127900,26600,26600,26600,26600,0
|
|
20231018,174500,5871127900,26600,26600,26600,26600,0
|
|
20231018,174400,5871127900,26600,26600,26600,26600,0
|
|
20231018,174300,5871127900,26600,26600,26600,26600,0
|
|
20231018,174200,5871127900,26600,26600,26600,26600,0
|
|
20231018,174100,5871127900,26600,26600,26600,26600,0
|
|
20231018,174000,5871127900,26600,26600,26600,26600,0
|
|
20231018,173900,5871127900,26600,26600,26600,26600,0
|
|
20231018,173800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,173700,5871127900,26600,26600,26600,26600,0
|
|
20231018,173600,5871127900,26600,26600,26600,26600,0
|
|
20231018,173500,5871127900,26600,26600,26600,26600,0
|
|
20231018,173400,5871127900,26600,26600,26600,26600,0
|
|
20231018,173300,5871127900,26600,26600,26600,26600,0
|
|
20231018,173200,5871127900,26600,26600,26600,26600,0
|
|
20231018,173100,5871127900,26600,26600,26600,26600,0
|
|
20231018,173000,5871127900,26600,26600,26600,26600,0
|
|
20231018,172900,5871127900,26600,26600,26600,26600,0
|
|
20231018,172800,5871127900,26600,26600,26600,26600,0
|
|
20231018,172700,5871127900,26600,26600,26600,26600,0
|
|
20231018,172600,5871127900,26600,26600,26600,26600,0
|
|
20231018,172500,5871127900,26600,26600,26600,26600,0
|
|
20231018,172400,5871127900,26600,26600,26600,26600,0
|
|
20231018,172300,5871127900,26600,26600,26600,26600,0
|
|
20231018,172200,5871127900,26600,26600,26600,26600,0
|
|
20231018,172100,5871127900,26600,26600,26600,26600,0
|
|
20231018,172000,5871127900,26600,26600,26600,26600,0
|
|
20231018,171900,5871127900,26600,26600,26600,26600,0
|
|
20231018,171800,5871127900,26600,26600,26600,26600,0
|
|
20231018,171700,5871127900,26600,26600,26600,26600,0
|
|
20231018,171600,5871127900,26600,26600,26600,26600,0
|
|
20231018,171500,5871127900,26600,26600,26600,26600,0
|
|
20231018,171400,5871127900,26600,26600,26600,26600,0
|
|
20231018,171300,5871127900,26600,26600,26600,26600,0
|
|
20231018,171200,5871127900,26600,26600,26600,26600,0
|
|
20231018,171100,5871127900,26600,26600,26600,26600,0
|
|
20231018,171000,5871127900,26600,26600,26600,26600,0
|
|
20231018,170900,5871127900,26600,26600,26600,26600,0
|
|
20231018,170800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,170700,5871127900,26600,26600,26600,26600,0
|
|
20231018,170600,5871127900,26600,26600,26600,26600,0
|
|
20231018,170500,5871127900,26600,26600,26600,26600,0
|
|
20231018,170400,5871127900,26600,26600,26600,26600,0
|
|
20231018,170300,5871127900,26600,26600,26600,26600,0
|
|
20231018,170200,5871127900,26600,26600,26600,26600,0
|
|
20231018,170100,5871127900,26600,26600,26600,26600,0
|
|
20231018,170000,5871127900,26600,26600,26600,26600,0
|
|
20231018,165900,5871127900,26600,26600,26600,26600,0
|
|
20231018,165800,5871127900,26600,26600,26600,26600,0
|
|
20231018,165700,5871127900,26600,26600,26600,26600,0
|
|
20231018,165600,5871127900,26600,26600,26600,26600,0
|
|
20231018,165500,5871127900,26600,26600,26600,26600,0
|
|
20231018,165400,5871127900,26600,26600,26600,26600,0
|
|
20231018,165300,5871127900,26600,26600,26600,26600,0
|
|
20231018,165200,5871127900,26600,26600,26600,26600,0
|
|
20231018,165100,5871127900,26600,26600,26600,26600,0
|
|
20231018,165000,5871127900,26600,26600,26600,26600,0
|
|
20231018,164900,5871127900,26600,26600,26600,26600,0
|
|
20231018,164800,5871127900,26600,26600,26600,26600,0
|
|
20231018,164700,5871127900,26600,26600,26600,26600,0
|
|
20231018,164600,5871127900,26600,26600,26600,26600,0
|
|
20231018,164500,5871127900,26600,26600,26600,26600,0
|
|
20231018,164400,5871127900,26600,26600,26600,26600,0
|
|
20231018,164300,5871127900,26600,26600,26600,26600,0
|
|
20231018,164200,5871127900,26600,26600,26600,26600,0
|
|
20231018,164100,5871127900,26600,26600,26600,26600,0
|
|
20231018,164000,5871127900,26600,26600,26600,26600,0
|
|
20231018,163900,5871127900,26600,26600,26600,26600,0
|
|
20231018,163800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,163700,5871127900,26600,26600,26600,26600,0
|
|
20231018,163600,5871127900,26600,26600,26600,26600,0
|
|
20231018,163500,5871127900,26600,26600,26600,26600,0
|
|
20231018,163400,5871127900,26600,26600,26600,26600,0
|
|
20231018,163300,5871127900,26600,26600,26600,26600,0
|
|
20231018,163200,5871127900,26600,26600,26600,26600,0
|
|
20231018,163100,5871127900,26600,26600,26600,26600,0
|
|
20231018,163000,5871127900,26600,26600,26600,26600,0
|
|
20231018,162900,5871127900,26600,26600,26600,26600,0
|
|
20231018,162800,5871127900,26600,26600,26600,26600,0
|
|
20231018,162700,5871127900,26600,26600,26600,26600,0
|
|
20231018,162600,5871127900,26600,26600,26600,26600,0
|
|
20231018,162500,5871127900,26600,26600,26600,26600,0
|
|
20231018,162400,5871127900,26600,26600,26600,26600,0
|
|
20231018,162300,5871127900,26600,26600,26600,26600,0
|
|
20231018,162200,5871127900,26600,26600,26600,26600,0
|
|
20231018,162100,5871127900,26600,26600,26600,26600,0
|
|
20231018,162000,5871127900,26600,26600,26600,26600,0
|
|
20231018,161900,5871127900,26600,26600,26600,26600,0
|
|
20231018,161800,5871127900,26600,26600,26600,26600,0
|
|
20231018,161700,5871127900,26600,26600,26600,26600,0
|
|
20231018,161600,5871127900,26600,26600,26600,26600,0
|
|
20231018,161500,5871127900,26600,26600,26600,26600,0
|
|
20231018,161400,5871127900,26600,26600,26600,26600,0
|
|
20231018,161300,5871127900,26600,26600,26600,26600,0
|
|
20231018,161200,5871127900,26600,26600,26600,26600,0
|
|
20231018,161100,5871127900,26600,26600,26600,26600,0
|
|
20231018,161000,5871127900,26600,26600,26600,26600,0
|
|
20231018,160900,5871127900,26600,26600,26600,26600,0
|
|
20231018,160800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,160700,5871127900,26600,26600,26600,26600,0
|
|
20231018,160600,5871127900,26600,26600,26600,26600,0
|
|
20231018,160500,5871127900,26600,26600,26600,26600,0
|
|
20231018,160400,5871127900,26600,26600,26600,26600,0
|
|
20231018,160300,5871127900,26600,26600,26600,26600,0
|
|
20231018,160200,5871127900,26600,26600,26600,26600,0
|
|
20231018,160100,5871127900,26600,26600,26600,26600,0
|
|
20231018,160000,5871127900,26600,26600,26600,26600,0
|
|
20231018,155900,5871127900,26600,26600,26600,26600,0
|
|
20231018,155800,5871127900,26600,26600,26600,26600,0
|
|
20231018,155700,5871127900,26600,26600,26600,26600,0
|
|
20231018,155600,5871127900,26600,26600,26600,26600,0
|
|
20231018,155500,5871127900,26600,26600,26600,26600,0
|
|
20231018,155400,5871127900,26600,26600,26600,26600,0
|
|
20231018,155300,5871127900,26600,26600,26600,26600,0
|
|
20231018,155200,5871127900,26600,26600,26600,26600,0
|
|
20231018,155100,5871127900,26600,26600,26600,26600,0
|
|
20231018,155000,5871127900,26600,26600,26600,26600,0
|
|
20231018,154900,5871127900,26600,26600,26600,26600,0
|
|
20231018,154800,5871127900,26600,26600,26600,26600,0
|
|
20231018,154700,5871127900,26600,26600,26600,26600,0
|
|
20231018,154600,5871127900,26600,26600,26600,26600,0
|
|
20231018,154500,5871127900,26600,26600,26600,26600,0
|
|
20231018,154400,5871127900,26600,26600,26600,26600,0
|
|
20231018,154300,5871127900,26600,26600,26600,26600,0
|
|
20231018,154200,5871127900,26600,26600,26600,26600,0
|
|
20231018,154100,5871127900,26600,26600,26600,26600,0
|
|
20231018,154000,5871127900,26600,26600,26600,26600,0
|
|
20231018,153900,5871127900,26600,26600,26600,26600,0
|
|
20231018,153800,5871127900,26600,26600,26600,26600,4639
|
|
20231018,153700,5871127900,26600,26600,26600,26600,0
|
|
20231018,153600,5871127900,26600,26600,26600,26600,0
|
|
20231018,153500,5871127900,26600,26600,26600,26600,0
|
|
20231018,153400,5871127900,26600,26600,26600,26600,0
|
|
20231018,153300,5871127900,26600,26600,26600,26600,0
|
|
20231018,153200,5871127900,26600,26600,26600,26600,0
|
|
20231018,153100,5871127900,26600,26600,26600,26600,0
|
|
20231018,153000,5871127900,26600,26600,26600,26600,4639
|
|
20231018,152900,5747730500,26650,26650,26650,26650,0
|
|
20231018,152800,5747730500,26650,26650,26650,26650,0
|
|
20231018,152700,5747730500,26650,26650,26650,26650,0
|
|
20231018,152600,5747730500,26650,26650,26650,26650,0
|
|
20231018,152500,5747730500,26650,26650,26650,26650,0
|
|
20231018,152400,5747730500,26650,26650,26650,26650,0
|
|
20231018,152300,5747730500,26650,26650,26650,26650,0
|
|
20231018,152200,5747730500,26650,26650,26650,26650,0
|
|
20231018,152100,5747730500,26650,26650,26650,26650,0
|
|
20231018,152000,5747730500,26650,26650,26650,26650,0
|
|
20231018,151900,5747730500,26650,26600,26650,26550,1649
|
|
20231018,151800,5703870500,26550,26550,26600,26550,83
|
|
20231018,151700,5701663150,26550,26550,26600,26550,63
|
|
20231018,151600,5699989600,26550,26550,26550,26500,154
|
|
20231018,151500,5695901050,26550,26550,26550,26500,345
|
|
20231018,151400,5686742750,26550,26550,26550,26500,243
|
|
20231018,151300,5680293750,26550,26550,26550,26500,53
|
|
20231018,151200,5678887550,26500,26550,26600,26500,1110
|
|
20231018,151100,5649417250,26550,26600,26600,26550,269
|
|
20231018,151000,5642262750,26650,26650,26650,26600,94
|
|
20231018,150900,5639761150,26600,26600,26650,26600,65
|
|
20231018,150800,5638031750,26600,26600,26650,26600,279
|
|
20231018,150700,5630604450,26650,26650,26650,26550,568
|
|
20231018,150600,5615496350,26650,26600,26650,26600,209
|
|
20231018,150500,5609935900,26600,26600,26650,26600,199
|
|
20231018,150400,5604635550,26650,26600,26650,26550,820
|
|
20231018,150300,5582826700,26600,26550,26600,26550,68
|
|
20231018,150200,5581020300,26550,26600,26600,26550,109
|
|
20231018,150100,5578125400,26600,26600,26600,26550,687
|
|
20231018,150000,5559853050,26550,26550,26600,26500,440
|
|
20231018,145900,5548171250,26600,26500,26600,26500,508
|
|
20231018,145800,5534685400,26500,26500,26550,26500,264
|
|
20231018,145700,5527683300,26500,26500,26550,26450,190
|
|
20231018,145600,5522649800,26500,26500,26550,26500,270
|
|
20231018,145500,5515494400,26500,26500,26550,26500,224
|
|
20231018,145400,5509555050,26550,26550,26550,26500,426
|
|
20231018,145300,5498251450,26550,26500,26550,26500,431
|
|
20231018,145200,5486829600,26550,26550,26550,26500,357
|
|
20231018,145100,5477367850,26550,26600,26600,26550,304
|
|
20231018,145000,5469290400,26550,26500,26550,26450,868
|
|
20231018,144900,5446274000,26450,26450,26500,26450,1169
|
|
20231018,144800,5415353050,26450,26500,26500,26450,668
|
|
20231018,144700,5397683050,26500,26450,26500,26450,239
|
|
20231018,144600,5391356050,26500,26500,26500,26450,202
|
|
20231018,144500,5386005050,26500,26500,26550,26500,322
|
|
20231018,144400,5377471650,26500,26550,26550,26500,379
|
|
20231018,144300,5367419700,26550,26500,26550,26500,71
|
|
20231018,144200,5365535650,26550,26550,26550,26500,338
|
|
20231018,144100,5356578200,26500,26550,26550,26500,163
|
|
20231018,144000,5352258350,26550,26500,26550,26500,234
|
|
20231018,143900,5346051600,26500,26500,26550,26500,137
|
|
20231018,143800,5342420050,26500,26500,26550,26500,369
|
|
20231018,143700,5332641150,26500,26550,26550,26500,540
|
|
20231018,143600,5318312200,26550,26550,26550,26500,236
|
|
20231018,143500,5312050750,26550,26550,26550,26500,299
|
|
20231018,143400,5304126850,26500,26500,26550,26500,788
|
|
20231018,143300,5283244800,26450,26450,26500,26450,264
|
|
20231018,143200,5276255700,26450,26450,26500,26450,139
|
|
20231018,143100,5272578300,26450,26450,26500,26450,1148
|
|
20231018,143000,5242212450,26450,26450,26450,26450,143
|
|
20231018,142900,5238430100,26450,26500,26500,26450,2728
|
|
20231018,142800,5166268050,26500,26500,26550,26450,815
|
|
20231018,142700,5144663550,26500,26550,26550,26500,341
|
|
20231018,142600,5135624750,26500,26500,26500,26500,522
|
|
20231018,142500,5121791750,26500,26550,26550,26450,649
|
|
20231018,142400,5104600250,26500,26500,26550,26500,3752
|
|
20231018,142300,5005166950,26500,26500,26550,26500,143
|
|
20231018,142200,5001377250,26550,26550,26600,26500,620
|
|
20231018,142100,4984909000,26500,26500,26550,26500,189
|
|
20231018,142000,4979897750,26500,26550,26550,26500,437
|
|
20231018,141900,4968316200,26550,26550,26550,26500,266
|
|
20231018,141800,4961259850,26500,26550,26550,26500,173
|
|
20231018,141700,4956674300,26500,26550,26550,26500,530
|
|
20231018,141600,4942618000,26600,26550,26600,26500,687
|
|
20231018,141500,4924385100,26550,26550,26550,26500,268
|
|
20231018,141400,4917269800,26550,26550,26600,26550,127
|
|
20231018,141300,4913897650,26550,26550,26550,26550,313
|
|
20231018,141200,4905587500,26600,26550,26600,26550,235
|
|
20231018,141100,4899343050,26550,26550,26600,26500,623
|
|
20231018,141000,4882802850,26500,26550,26550,26500,287
|
|
20231018,140900,4875197000,26500,26500,26550,26500,221
|
|
20231018,140800,4869339450,26500,26550,26550,26500,1239
|
|
20231018,140700,4836498250,26500,26500,26550,26500,130
|
|
20231018,140600,4833052950,26500,26550,26550,26500,868
|
|
20231018,140500,4810026150,26600,26550,26600,26550,243
|
|
20231018,140400,4803574150,26600,26600,26600,26550,247
|
|
20231018,140300,4797011050,26550,26600,26600,26550,323
|
|
20231018,140200,4788433750,26600,26550,26600,26550,227
|
|
20231018,140100,4782406350,26550,26550,26600,26550,328
|
|
20231018,140000,4773691950,26550,26550,26600,26500,1778
|
|
20231018,135900,4726489050,26500,26550,26550,26500,454
|
|
20231018,135800,4714456400,26500,26500,26550,26500,107
|
|
20231018,135700,4711619900,26550,26550,26550,26500,307
|
|
20231018,135600,4703476450,26500,26500,26550,26500,123
|
|
20231018,135500,4700216750,26500,26500,26550,26500,296
|
|
20231018,135400,4692369000,26500,26500,26550,26500,287
|
|
20231018,135300,4684755450,26500,26550,26550,26500,233
|
|
20231018,135200,4678575300,26500,26550,26550,26500,378
|
|
20231018,135100,4668552950,26550,26550,26600,26550,170
|
|
20231018,135000,4664039150,26550,26500,26550,26500,356
|
|
20231018,134900,4654592300,26500,26550,26550,26500,318
|
|
20231018,134800,4646156600,26550,26500,26550,26500,522
|
|
20231018,134700,4632311100,26500,26500,26550,26500,787
|
|
20231018,134600,4611435250,26500,26500,26550,26500,739
|
|
20231018,134500,4591851500,26550,26500,26550,26500,643
|
|
20231018,134400,4574795100,26500,26500,26550,26500,132
|
|
20231018,134300,4571295750,26550,26550,26550,26500,278
|
|
20231018,134200,4563922600,26550,26550,26550,26500,182
|
|
20231018,134100,4559096450,26550,26500,26600,26500,182
|
|
20231018,134000,4554268500,26500,26500,26550,26500,544
|
|
20231018,133900,4539831800,26500,26500,26550,26500,850
|
|
20231018,133800,4517269550,26550,26500,26550,26500,362
|
|
20231018,133700,4507669100,26500,26500,26550,26500,188
|
|
20231018,133600,4502684100,26550,26550,26550,26500,257
|
|
20231018,133500,4495868050,26500,26500,26550,26500,117
|
|
20231018,133400,4492767450,26550,26500,26550,26500,327
|
|
20231018,133300,4484101450,26500,26550,26600,26500,225
|
|
20231018,133200,4478133650,26550,26500,26600,26500,2561
|
|
20231018,133100,4410135400,26500,26500,26550,26500,347
|
|
20231018,133000,4400936800,26550,26550,26550,26500,143
|
|
20231018,132900,4397146150,26550,26550,26550,26500,343
|
|
20231018,132800,4388045500,26550,26550,26550,26500,229
|
|
20231018,132700,4381971650,26550,26550,26550,26500,1582
|
|
20231018,132600,4339981100,26500,26550,26550,26500,304
|
|
20231018,132500,4331916800,26550,26600,26600,26500,4391
|
|
20231018,132400,4215316200,26600,26600,26600,26550,36
|
|
20231018,132300,4214359700,26550,26600,26650,26550,1071
|
|
20231018,132200,4185880500,26600,26600,26600,26600,467
|
|
20231018,132100,4173458300,26600,26550,26600,26550,275
|
|
20231018,132000,4166153700,26550,26550,26600,26550,237
|
|
20231018,131900,4159861050,26550,26600,26600,26550,238
|
|
20231018,131800,4153535950,26600,26550,26600,26550,405
|
|
20231018,131700,4142777350,26550,26550,26600,26550,138
|
|
20231018,131600,4139110600,26600,26600,26600,26550,851
|
|
20231018,131500,4116487150,26600,26550,26600,26550,206
|
|
20231018,131400,4111012550,26600,26550,26600,26550,95
|
|
20231018,131300,4108489650,26550,26650,26650,26550,170
|
|
20231018,131200,4103972500,26600,26600,26600,26600,557
|
|
20231018,131100,4089156300,26600,26600,26600,26550,3851
|
|
20231018,131000,3986721200,26650,26600,26650,26600,73
|
|
20231018,130900,3984779100,26600,26650,26650,26600,267
|
|
20231018,130800,3977676600,26600,26650,26650,26600,231
|
|
20231018,130700,3971526300,26650,26600,26650,26600,77
|
|
20231018,130600,3969477700,26600,26650,26650,26600,1967
|
|
20231018,130500,3917071700,26650,26650,26700,26650,372
|
|
20231018,130400,3907157400,26650,26650,26700,26650,237
|
|
20231018,130300,3900834300,26650,26650,26700,26650,177
|
|
20231018,130200,3896116900,26650,26700,26700,26650,351
|
|
20231018,130100,3886759100,26650,26650,26650,26600,1192
|
|
20231018,130000,3855015800,26650,26650,26650,26600,367
|
|
20231018,125900,3845239250,26600,26600,26650,26600,540
|
|
20231018,125800,3830870700,26600,26600,26650,26600,151
|
|
20231018,125700,3826851550,26650,26650,26650,26600,301
|
|
20231018,125600,3818838950,26600,26650,26650,26600,335
|
|
20231018,125500,3809915100,26600,26650,26650,26600,335
|
|
20231018,125400,3801000450,26700,26650,26700,26650,1620
|
|
20231018,125300,3757826900,26700,26650,26700,26650,318
|
|
20231018,125200,3749346550,26700,26700,26750,26700,462
|
|
20231018,125100,3737010700,26750,26700,26750,26700,671
|
|
20231018,125000,3719094950,26750,26750,26750,26700,743
|
|
20231018,124900,3699224750,26700,26750,26750,26700,118
|
|
20231018,124800,3696073850,26700,26700,26700,26700,449
|
|
20231018,124700,3684085550,26700,26700,26750,26700,121
|
|
20231018,124600,3680854550,26700,26700,26750,26700,200
|
|
20231018,124500,3675509350,26700,26750,26750,26700,42
|
|
20231018,124400,3674387550,26700,26750,26750,26700,207
|
|
20231018,124300,3668860500,26700,26750,26750,26700,199
|
|
20231018,124200,3663541150,26700,26700,26750,26700,62
|
|
20231018,124100,3661884800,26700,26700,26700,26650,322
|
|
20231018,124000,3653291050,26750,26700,26750,26700,58
|
|
20231018,123900,3651741100,26750,26700,26750,26700,225
|
|
20231018,123800,3645728200,26700,26750,26750,26700,14
|
|
20231018,123700,3645354350,26700,26700,26700,26700,212
|
|
20231018,123600,3639693950,26700,26750,26750,26700,268
|
|
20231018,123500,3632531850,26700,26750,26750,26700,282
|
|
20231018,123400,3625002150,26750,26700,26750,26700,390
|
|
20231018,123300,3614589100,26750,26750,26750,26700,108
|
|
20231018,123200,3611700750,26800,26750,26800,26700,191
|
|
20231018,123100,3606593250,26750,26750,26750,26750,33
|
|
20231018,123000,3605710500,26750,26750,26750,26700,241
|
|
20231018,122900,3599271950,26750,26800,26800,26750,90
|
|
20231018,122800,3596864050,26800,26800,26800,26750,171
|
|
20231018,122700,3592282850,26750,26750,26800,26750,123
|
|
20231018,122600,3588992500,26750,26750,26750,26750,167
|
|
20231018,122500,3584525250,26750,26750,26800,26750,247
|
|
20231018,122400,3577912500,26750,26700,26750,26700,43
|
|
20231018,122300,3576764300,26750,26750,26750,26700,278
|
|
20231018,122200,3569337550,26750,26750,26750,26750,8
|
|
20231018,122100,3569123550,26700,26750,26800,26700,1829
|
|
20231018,122000,3520259500,26750,26750,26750,26700,244
|
|
20231018,121900,3513734200,26750,26750,26800,26750,319
|
|
20231018,121800,3505200650,26750,26750,26800,26750,464
|
|
20231018,121700,3492778150,26750,26800,26800,26750,37
|
|
20231018,121600,3491788150,26800,26750,26800,26750,212
|
|
20231018,121500,3486116500,26750,26850,26850,26750,401
|
|
20231018,121400,3475372700,26850,26850,26850,26800,154
|
|
20231018,121300,3471239350,26850,26800,26850,26800,164
|
|
20231018,121200,3466843850,26800,26800,26850,26800,216
|
|
20231018,121100,3461053600,26800,26750,26800,26750,299
|
|
20231018,121000,3453044150,26750,26750,26750,26750,48
|
|
20231018,120900,3451760150,26750,26800,26800,26750,340
|
|
20231018,120800,3442664300,26750,26800,26800,26750,370
|
|
20231018,120700,3432752000,26800,26750,26800,26750,194
|
|
20231018,120600,3427555050,26800,26800,26800,26750,254
|
|
20231018,120500,3420753750,26800,26850,26850,26800,170
|
|
20231018,120400,3416197400,26800,26800,26850,26800,1925
|
|
20231018,120300,3364597750,26800,26750,26800,26750,104
|
|
20231018,120200,3361812150,26800,26750,26800,26750,221
|
|
20231018,120100,3355897600,26800,26800,26800,26750,166
|
|
20231018,120000,3351454500,26800,26750,26800,26750,210
|
|
20231018,115900,3345829400,26750,26700,26750,26700,458
|
|
20231018,115800,3333598350,26700,26700,26750,26700,184
|
|
20231018,115700,3328685250,26700,26700,26700,26700,165
|
|
20231018,115600,3324279750,26750,26750,26750,26700,235
|
|
20231018,115500,3317995400,26750,26700,26750,26700,130
|
|
20231018,115400,3314521450,26750,26750,26750,26700,1089
|
|
20231018,115300,3285394250,26700,26650,26750,26650,398
|
|
20231018,115200,3274760300,26700,26650,26700,26650,198
|
|
20231018,115100,3269481000,26700,26700,26700,26650,3075
|
|
20231018,115000,3187529400,26650,26700,26700,26650,163
|
|
20231018,114900,3183179450,26700,26700,26750,26650,188
|
|
20231018,114800,3178155400,26700,26650,26700,26650,277
|
|
20231018,114700,3170767300,26650,26650,26700,26650,265
|
|
20231018,114600,3163705000,26700,26650,26700,26650,407
|
|
20231018,114500,3152845150,26700,26700,26700,26650,151
|
|
20231018,114400,3148819800,26700,26700,26750,26700,646
|
|
20231018,114300,3131571250,26700,26700,26700,26700,276
|
|
20231018,114200,3124202050,26700,26700,26750,26700,215
|
|
20231018,114100,3118456150,26700,26700,26750,26700,89
|
|
20231018,114000,3116079550,26700,26700,26700,26700,357
|
|
20231018,113900,3106547650,26700,26700,26750,26700,210
|
|
20231018,113800,3100934050,26700,26700,26750,26700,259
|
|
20231018,113700,3094018450,26700,26750,26750,26700,250
|
|
20231018,113600,3087342900,26700,26700,26750,26700,117
|
|
20231018,113500,3084218950,26700,26700,26750,26700,391
|
|
20231018,113400,3073773750,26700,26700,26750,26700,334
|
|
20231018,113300,3064855600,26700,26700,26700,26700,296
|
|
20231018,113200,3056952400,26750,26800,26800,26700,266
|
|
20231018,113100,3049834450,26750,26700,26800,26700,865
|
|
20231018,113000,3026681700,26700,26750,26750,26700,372
|
|
20231018,112900,3016732750,26800,26750,26800,26700,224
|
|
20231018,112800,3010741250,26700,26700,26750,26700,263
|
|
20231018,112700,3003710800,26700,26700,26800,26700,400
|
|
20231018,112600,2993014250,26750,26700,26750,26700,465
|
|
20231018,112500,2980578950,26700,26750,26750,26700,518
|
|
20231018,112400,2966722600,26750,26700,26750,26700,209
|
|
20231018,112300,2961135750,26700,26650,26700,26650,770
|
|
20231018,112200,2940583300,26650,26600,26700,26550,2832
|
|
20231018,112100,2865225750,26600,26600,26650,26600,492
|
|
20231018,112000,2852132550,26650,26700,26700,26600,436
|
|
20231018,111900,2840527900,26650,26650,26650,26600,1396
|
|
20231018,111800,2803356250,26650,26650,26700,26650,187
|
|
20231018,111700,2798371900,26650,26700,26700,26650,553
|
|
20231018,111600,2783628150,26650,26700,26700,26650,1070
|
|
20231018,111500,2755060950,26750,26700,26750,26700,343
|
|
20231018,111400,2745901900,26700,26800,26800,26700,1269
|
|
20231018,111300,2711952100,26750,26750,26800,26750,259
|
|
20231018,111200,2705018250,26800,26750,26800,26750,623
|
|
20231018,111100,2688352650,26800,26750,26800,26750,89
|
|
20231018,111000,2685971000,26750,26750,26800,26750,203
|
|
20231018,110900,2680534950,26700,26750,26800,26700,419
|
|
20231018,110800,2669330450,26750,26800,26800,26750,521
|
|
20231018,110700,2655391150,26800,26800,26800,26700,361
|
|
20231018,110600,2645728350,26750,26800,26850,26750,1993
|
|
20231018,110500,2592306600,26800,26800,26800,26750,1478
|
|
20231018,110400,2552768750,26800,26750,26800,26700,396
|
|
20231018,110300,2542171350,26750,26600,26800,26600,4103
|
|
20231018,110200,2432622950,26600,26600,26600,26600,204
|
|
20231018,110100,2427196550,26600,26550,26650,26550,1782
|
|
20231018,110000,2379846250,26500,26550,26600,26500,1031
|
|
20231018,105900,2352476300,26550,26600,26650,26550,4604
|
|
20231018,105800,2230176250,26600,26550,26600,26550,1037
|
|
20231018,105700,2202605750,26600,26550,26600,26550,553
|
|
20231018,105600,2187922150,26550,26550,26600,26550,1151
|
|
20231018,105500,2157348750,26600,26550,26650,26550,1434
|
|
20231018,105400,2119209600,26600,26600,26650,26600,3218
|
|
20231018,105300,2033584500,26600,26650,26700,26600,1804
|
|
20231018,105200,1985515750,26650,26700,26700,26650,576
|
|
20231018,105100,1970157700,26700,26650,26700,26650,1019
|
|
20231018,105000,1942990350,26650,26700,26700,26650,543
|
|
20231018,104900,1928512750,26700,26700,26750,26650,2220
|
|
20231018,104800,1869288250,26700,26700,26700,26650,1150
|
|
20231018,104700,1838600700,26700,26700,26700,26650,762
|
|
20231018,104600,1818278100,26700,26700,26750,26700,2027
|
|
20231018,104500,1764156900,26700,26700,26750,26700,1266
|
|
20231018,104400,1730343000,26700,26750,26800,26700,1197
|
|
20231018,104300,1698359900,26800,26750,26800,26750,2375
|
|
20231018,104200,1634822150,26750,26850,26850,26750,4451
|
|
20231018,104100,1515421600,26900,26950,27000,26850,5513
|
|
20231018,104000,1367020000,26950,26950,27050,26950,838
|
|
20231018,103900,1344421050,27000,27100,27100,26950,2087
|
|
20231018,103800,1288027650,27100,27050,27100,27050,256
|
|
20231018,103700,1281093100,27050,27100,27100,27050,93
|
|
20231018,103600,1278575850,27050,27050,27100,27050,200
|
|
20231018,103500,1273165050,27050,27100,27100,27050,175
|
|
20231018,103400,1268425400,27100,27100,27100,27050,424
|
|
20231018,103300,1256937900,27150,27050,27150,27050,403
|
|
20231018,103200,1246024750,27050,27000,27100,27000,158
|
|
20231018,103100,1241751900,27000,27000,27050,27000,458
|
|
20231018,103000,1229378750,27000,26950,27000,26900,143
|
|
20231018,102900,1225525650,26900,27000,27000,26900,392
|
|
20231018,102800,1214970000,27000,27000,27000,26950,192
|
|
20231018,102700,1209789550,26950,26900,26950,26900,529
|
|
20231018,102600,1195535050,26900,26900,26950,26900,202
|
|
20231018,102500,1190100750,26900,26900,26950,26900,243
|
|
20231018,102400,1183563500,26950,26900,26950,26900,1198
|
|
20231018,102300,1151336350,26850,26850,26900,26850,91
|
|
20231018,102200,1148892950,26850,26850,26850,26850,179
|
|
20231018,102100,1144086800,26850,26850,26900,26850,65
|
|
20231018,102000,1142341000,26900,26900,26950,26850,3420
|
|
20231018,101900,1050342900,26900,26900,26950,26900,29
|
|
20231018,101800,1049562500,26950,26950,26950,26900,287
|
|
20231018,101700,1041838900,26950,26950,26950,26900,604
|
|
20231018,101600,1025562600,26950,26900,26950,26900,135
|
|
20231018,101500,1021929550,26900,26900,26950,26900,1441
|
|
20231018,101400,983095250,26900,26950,26950,26900,55
|
|
20231018,101300,981615350,26900,26950,26950,26900,47
|
|
20231018,101200,980350350,26950,26900,26950,26900,254
|
|
20231018,101100,973516500,26900,26950,26950,26900,35
|
|
20231018,101000,972574700,26900,26900,26950,26900,177
|
|
20231018,100900,967805900,26900,26900,26950,26900,137
|
|
20231018,100800,964120300,26900,26900,26900,26900,77
|
|
20231018,100700,962049000,26950,26900,26950,26900,209
|
|
20231018,100600,956425100,26950,26950,26950,26900,1080
|
|
20231018,100500,927320500,26950,26950,27000,26950,79
|
|
20231018,100400,925188950,26950,26950,27000,26950,47
|
|
20231018,100300,923921300,26950,27000,27000,26950,312
|
|
20231018,100200,915498900,27000,27000,27000,26950,11
|
|
20231018,100100,915201950,27000,27000,27050,27000,82
|
|
20231018,100000,912987750,27000,27050,27050,27000,366
|
|
20231018,095900,903105550,27000,27050,27050,27000,104
|
|
20231018,095800,900297400,27050,27050,27050,27000,856
|
|
20231018,095700,877144200,27050,27100,27100,27050,128
|
|
20231018,095600,873681550,27100,27100,27100,27100,64
|
|
20231018,095500,871947150,27050,27100,27100,27050,110
|
|
20231018,095400,868968150,27100,27050,27100,27050,65
|
|
20231018,095300,867207550,27100,27100,27100,27100,298
|
|
20231018,095200,859131750,27100,27150,27200,27100,551
|
|
20231018,095100,844172850,27100,27100,27100,27100,148
|
|
20231018,095000,840162050,27150,27100,27150,27100,240
|
|
20231018,094900,833651100,27100,27150,27150,27100,196
|
|
20231018,094800,828330650,27150,27050,27150,27000,212
|
|
20231018,094700,822585600,27050,27050,27050,27000,191
|
|
20231018,094600,817419650,27050,27000,27050,27000,218
|
|
20231018,094500,811530050,27000,27050,27050,27000,53
|
|
20231018,094400,810099000,27050,27000,27050,27000,284
|
|
20231018,094300,802419050,27050,26900,27050,26900,217
|
|
20231018,094200,796561250,27000,26950,27000,26950,305
|
|
20231018,094100,788336950,26950,26950,27000,26900,455
|
|
20231018,094000,776083900,26900,26900,26900,26900,185
|
|
20231018,093900,771107400,26900,26900,26950,26850,514
|
|
20231018,093800,757283250,26850,27000,27000,26850,3604
|
|
20231018,093700,660226150,27000,27000,27050,27000,549
|
|
20231018,093600,645402500,27000,27000,27050,27000,106
|
|
20231018,093500,642540250,27050,27050,27100,27000,1118
|
|
20231018,093400,612340700,27050,27050,27100,27050,1099
|
|
20231018,093300,582612700,27050,27100,27100,27050,30
|
|
20231018,093200,581800200,27100,27050,27100,27000,467
|
|
20231018,093100,569166500,27050,27050,27050,27000,216
|
|
20231018,093000,563324750,27000,27100,27100,27000,972
|
|
20231018,092900,537051900,27100,27100,27150,27100,262
|
|
20231018,092800,529951650,27100,27200,27250,27100,629
|
|
20231018,092700,512862450,27250,27250,27250,27250,44
|
|
20231018,092600,511663450,27200,27150,27200,27150,96
|
|
20231018,092500,509054000,27150,27150,27150,27150,35
|
|
20231018,092400,508103750,27150,27100,27150,27100,252
|
|
20231018,092300,501272550,27100,27150,27150,27050,156
|
|
20231018,092200,497040350,27000,27000,27050,27000,2202
|
|
20231018,092100,437578250,27000,26950,27000,26950,546
|
|
20231018,092000,422862050,26950,26950,27000,26950,411
|
|
20231018,091900,411768450,26950,26900,26950,26900,1294
|
|
20231018,091800,376931900,26950,26950,26950,26900,191
|
|
20231018,091700,371784700,26950,26950,27000,26950,271
|
|
20231018,091600,364474500,26950,26950,27050,26900,394
|
|
20231018,091500,353846100,26950,26900,26950,26850,1850
|
|
20231018,091400,304080700,26900,27000,27000,26900,922
|
|
20231018,091300,279233100,27000,27000,27000,26950,2737
|
|
20231018,091200,205339400,27050,27050,27050,27000,105
|
|
20231018,091100,202501650,27000,27100,27100,27000,371
|
|
20231018,091000,192460350,27050,27050,27050,27050,201
|
|
20231018,090900,187023300,27100,27100,27100,27050,528
|
|
20231018,090800,172725200,27100,27150,27150,27100,117
|
|
20231018,090700,169551300,27150,27100,27150,27100,68
|
|
20231018,090600,167707450,27100,27100,27100,27100,220
|
|
20231018,090500,161745450,27100,27000,27100,26950,719
|
|
20231018,090400,142333700,27050,27000,27050,26950,475
|
|
20231018,090300,129503350,27000,27000,27050,27000,1315
|
|
20231018,090200,93997900,27150,27050,27200,27000,943
|
|
20231018,090100,68489650,27050,27050,27100,27000,620
|
|
20231018,090000,51709900,27100,27000,27100,27000,1759
|