662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195900,1212447850,34050,34050,34050,34050,481
|
|
20231006,195800,1212447850,34050,34050,34050,34050,0
|
|
20231006,195700,1212447850,34050,34050,34050,34050,0
|
|
20231006,195600,1212447850,34050,34050,34050,34050,0
|
|
20231006,195500,1212447850,34050,34050,34050,34050,0
|
|
20231006,195400,1212447850,34050,34050,34050,34050,0
|
|
20231006,195300,1212447850,34050,34050,34050,34050,0
|
|
20231006,195200,1212447850,34050,34050,34050,34050,0
|
|
20231006,195100,1212447850,34050,34050,34050,34050,0
|
|
20231006,195000,1212447850,34050,34050,34050,34050,0
|
|
20231006,194900,1212447850,34050,34050,34050,34050,0
|
|
20231006,194800,1212447850,34050,34050,34050,34050,0
|
|
20231006,194700,1212447850,34050,34050,34050,34050,0
|
|
20231006,194600,1212447850,34050,34050,34050,34050,0
|
|
20231006,194500,1212447850,34050,34050,34050,34050,0
|
|
20231006,194400,1212447850,34050,34050,34050,34050,0
|
|
20231006,194300,1212447850,34050,34050,34050,34050,0
|
|
20231006,194200,1212447850,34050,34050,34050,34050,0
|
|
20231006,194100,1212447850,34050,34050,34050,34050,0
|
|
20231006,194000,1212447850,34050,34050,34050,34050,0
|
|
20231006,193900,1212447850,34050,34050,34050,34050,0
|
|
20231006,193800,1212447850,34050,34050,34050,34050,0
|
|
20231006,193700,1212447850,34050,34050,34050,34050,0
|
|
20231006,193600,1212447850,34050,34050,34050,34050,0
|
|
20231006,193500,1212447850,34050,34050,34050,34050,0
|
|
20231006,193400,1212447850,34050,34050,34050,34050,0
|
|
20231006,193300,1212447850,34050,34050,34050,34050,0
|
|
20231006,193200,1212447850,34050,34050,34050,34050,0
|
|
20231006,193100,1212447850,34050,34050,34050,34050,0
|
|
20231006,193000,1212447850,34050,34050,34050,34050,0
|
|
20231006,192900,1212447850,34050,34050,34050,34050,481
|
|
20231006,192800,1212447850,34050,34050,34050,34050,0
|
|
20231006,192700,1212447850,34050,34050,34050,34050,0
|
|
20231006,192600,1212447850,34050,34050,34050,34050,0
|
|
20231006,192500,1212447850,34050,34050,34050,34050,0
|
|
20231006,192400,1212447850,34050,34050,34050,34050,0
|
|
20231006,192300,1212447850,34050,34050,34050,34050,0
|
|
20231006,192200,1212447850,34050,34050,34050,34050,0
|
|
20231006,192100,1212447850,34050,34050,34050,34050,0
|
|
20231006,192000,1212447850,34050,34050,34050,34050,0
|
|
20231006,191900,1212447850,34050,34050,34050,34050,0
|
|
20231006,191800,1212447850,34050,34050,34050,34050,0
|
|
20231006,191700,1212447850,34050,34050,34050,34050,0
|
|
20231006,191600,1212447850,34050,34050,34050,34050,0
|
|
20231006,191500,1212447850,34050,34050,34050,34050,0
|
|
20231006,191400,1212447850,34050,34050,34050,34050,0
|
|
20231006,191300,1212447850,34050,34050,34050,34050,0
|
|
20231006,191200,1212447850,34050,34050,34050,34050,0
|
|
20231006,191100,1212447850,34050,34050,34050,34050,0
|
|
20231006,191000,1212447850,34050,34050,34050,34050,0
|
|
20231006,190900,1212447850,34050,34050,34050,34050,0
|
|
20231006,190800,1212447850,34050,34050,34050,34050,0
|
|
20231006,190700,1212447850,34050,34050,34050,34050,0
|
|
20231006,190600,1212447850,34050,34050,34050,34050,0
|
|
20231006,190500,1212447850,34050,34050,34050,34050,0
|
|
20231006,190400,1212447850,34050,34050,34050,34050,0
|
|
20231006,190300,1212447850,34050,34050,34050,34050,0
|
|
20231006,190200,1212447850,34050,34050,34050,34050,0
|
|
20231006,190100,1212447850,34050,34050,34050,34050,0
|
|
20231006,190000,1212447850,34050,34050,34050,34050,0
|
|
20231006,185900,1212447850,34050,34050,34050,34050,481
|
|
20231006,185800,1212447850,34050,34050,34050,34050,0
|
|
20231006,185700,1212447850,34050,34050,34050,34050,0
|
|
20231006,185600,1212447850,34050,34050,34050,34050,0
|
|
20231006,185500,1212447850,34050,34050,34050,34050,0
|
|
20231006,185400,1212447850,34050,34050,34050,34050,0
|
|
20231006,185300,1212447850,34050,34050,34050,34050,0
|
|
20231006,185200,1212447850,34050,34050,34050,34050,0
|
|
20231006,185100,1212447850,34050,34050,34050,34050,0
|
|
20231006,185000,1212447850,34050,34050,34050,34050,0
|
|
20231006,184900,1212447850,34050,34050,34050,34050,0
|
|
20231006,184800,1212447850,34050,34050,34050,34050,0
|
|
20231006,184700,1212447850,34050,34050,34050,34050,0
|
|
20231006,184600,1212447850,34050,34050,34050,34050,0
|
|
20231006,184500,1212447850,34050,34050,34050,34050,0
|
|
20231006,184400,1212447850,34050,34050,34050,34050,0
|
|
20231006,184300,1212447850,34050,34050,34050,34050,0
|
|
20231006,184200,1212447850,34050,34050,34050,34050,0
|
|
20231006,184100,1212447850,34050,34050,34050,34050,0
|
|
20231006,184000,1212447850,34050,34050,34050,34050,0
|
|
20231006,183900,1212447850,34050,34050,34050,34050,0
|
|
20231006,183800,1212447850,34050,34050,34050,34050,0
|
|
20231006,183700,1212447850,34050,34050,34050,34050,0
|
|
20231006,183600,1212447850,34050,34050,34050,34050,0
|
|
20231006,183500,1212447850,34050,34050,34050,34050,0
|
|
20231006,183400,1212447850,34050,34050,34050,34050,0
|
|
20231006,183300,1212447850,34050,34050,34050,34050,0
|
|
20231006,183200,1212447850,34050,34050,34050,34050,0
|
|
20231006,183100,1212447850,34050,34050,34050,34050,0
|
|
20231006,183000,1212447850,34050,34050,34050,34050,0
|
|
20231006,182900,1212447850,34050,34050,34050,34050,481
|
|
20231006,182800,1212447850,34050,34050,34050,34050,0
|
|
20231006,182700,1212447850,34050,34050,34050,34050,0
|
|
20231006,182600,1212447850,34050,34050,34050,34050,0
|
|
20231006,182500,1212447850,34050,34050,34050,34050,0
|
|
20231006,182400,1212447850,34050,34050,34050,34050,0
|
|
20231006,182300,1212447850,34050,34050,34050,34050,0
|
|
20231006,182200,1212447850,34050,34050,34050,34050,0
|
|
20231006,182100,1212447850,34050,34050,34050,34050,0
|
|
20231006,182000,1212447850,34050,34050,34050,34050,0
|
|
20231006,181900,1212447850,34050,34050,34050,34050,0
|
|
20231006,181800,1212447850,34050,34050,34050,34050,0
|
|
20231006,181700,1212447850,34050,34050,34050,34050,0
|
|
20231006,181600,1212447850,34050,34050,34050,34050,0
|
|
20231006,181500,1212447850,34050,34050,34050,34050,0
|
|
20231006,181400,1212447850,34050,34050,34050,34050,0
|
|
20231006,181300,1212447850,34050,34050,34050,34050,0
|
|
20231006,181200,1212447850,34050,34050,34050,34050,0
|
|
20231006,181100,1212447850,34050,34050,34050,34050,0
|
|
20231006,181000,1212447850,34050,34050,34050,34050,0
|
|
20231006,180900,1212447850,34050,34050,34050,34050,0
|
|
20231006,180800,1212447850,34050,34050,34050,34050,0
|
|
20231006,180700,1212447850,34050,34050,34050,34050,0
|
|
20231006,180600,1212447850,34050,34050,34050,34050,0
|
|
20231006,180500,1212447850,34050,34050,34050,34050,0
|
|
20231006,180400,1212447850,34050,34050,34050,34050,0
|
|
20231006,180300,1212447850,34050,34050,34050,34050,0
|
|
20231006,180200,1212447850,34050,34050,34050,34050,0
|
|
20231006,180100,1212447850,34050,34050,34050,34050,0
|
|
20231006,180000,1212447850,34050,34050,34050,34050,0
|
|
20231006,175900,1212447850,34050,34050,34050,34050,481
|
|
20231006,175800,1212447850,34050,34050,34050,34050,0
|
|
20231006,175700,1212447850,34050,34050,34050,34050,0
|
|
20231006,175600,1212447850,34050,34050,34050,34050,0
|
|
20231006,175500,1212447850,34050,34050,34050,34050,0
|
|
20231006,175400,1212447850,34050,34050,34050,34050,0
|
|
20231006,175300,1212447850,34050,34050,34050,34050,0
|
|
20231006,175200,1212447850,34050,34050,34050,34050,0
|
|
20231006,175100,1212447850,34050,34050,34050,34050,0
|
|
20231006,175000,1212447850,34050,34050,34050,34050,0
|
|
20231006,174900,1212447850,34050,34050,34050,34050,0
|
|
20231006,174800,1212447850,34050,34050,34050,34050,0
|
|
20231006,174700,1212447850,34050,34050,34050,34050,0
|
|
20231006,174600,1212447850,34050,34050,34050,34050,0
|
|
20231006,174500,1212447850,34050,34050,34050,34050,0
|
|
20231006,174400,1212447850,34050,34050,34050,34050,0
|
|
20231006,174300,1212447850,34050,34050,34050,34050,0
|
|
20231006,174200,1212447850,34050,34050,34050,34050,0
|
|
20231006,174100,1212447850,34050,34050,34050,34050,0
|
|
20231006,174000,1212447850,34050,34050,34050,34050,0
|
|
20231006,173900,1212447850,34050,34050,34050,34050,0
|
|
20231006,173800,1212447850,34050,34050,34050,34050,0
|
|
20231006,173700,1212447850,34050,34050,34050,34050,0
|
|
20231006,173600,1212447850,34050,34050,34050,34050,0
|
|
20231006,173500,1212447850,34050,34050,34050,34050,0
|
|
20231006,173400,1212447850,34050,34050,34050,34050,0
|
|
20231006,173300,1212447850,34050,34050,34050,34050,0
|
|
20231006,173200,1212447850,34050,34050,34050,34050,0
|
|
20231006,173100,1212447850,34050,34050,34050,34050,0
|
|
20231006,173000,1212447850,34050,34050,34050,34050,0
|
|
20231006,172900,1212447850,34050,34050,34050,34050,481
|
|
20231006,172800,1212447850,34050,34050,34050,34050,0
|
|
20231006,172700,1212447850,34050,34050,34050,34050,0
|
|
20231006,172600,1212447850,34050,34050,34050,34050,0
|
|
20231006,172500,1212447850,34050,34050,34050,34050,0
|
|
20231006,172400,1212447850,34050,34050,34050,34050,0
|
|
20231006,172300,1212447850,34050,34050,34050,34050,0
|
|
20231006,172200,1212447850,34050,34050,34050,34050,0
|
|
20231006,172100,1212447850,34050,34050,34050,34050,0
|
|
20231006,172000,1212447850,34050,34050,34050,34050,0
|
|
20231006,171900,1212447850,34050,34050,34050,34050,0
|
|
20231006,171800,1212447850,34050,34050,34050,34050,0
|
|
20231006,171700,1212447850,34050,34050,34050,34050,0
|
|
20231006,171600,1212447850,34050,34050,34050,34050,0
|
|
20231006,171500,1212447850,34050,34050,34050,34050,0
|
|
20231006,171400,1212447850,34050,34050,34050,34050,0
|
|
20231006,171300,1212447850,34050,34050,34050,34050,0
|
|
20231006,171200,1212447850,34050,34050,34050,34050,0
|
|
20231006,171100,1212447850,34050,34050,34050,34050,0
|
|
20231006,171000,1212447850,34050,34050,34050,34050,0
|
|
20231006,170900,1212447850,34050,34050,34050,34050,0
|
|
20231006,170800,1212447850,34050,34050,34050,34050,0
|
|
20231006,170700,1212447850,34050,34050,34050,34050,0
|
|
20231006,170600,1212447850,34050,34050,34050,34050,0
|
|
20231006,170500,1212447850,34050,34050,34050,34050,0
|
|
20231006,170400,1212447850,34050,34050,34050,34050,0
|
|
20231006,170300,1212447850,34050,34050,34050,34050,0
|
|
20231006,170200,1212447850,34050,34050,34050,34050,0
|
|
20231006,170100,1212447850,34050,34050,34050,34050,0
|
|
20231006,170000,1212447850,34050,34050,34050,34050,0
|
|
20231006,165900,1212447850,34050,34050,34050,34050,481
|
|
20231006,165800,1212447850,34050,34050,34050,34050,0
|
|
20231006,165700,1212447850,34050,34050,34050,34050,0
|
|
20231006,165600,1212447850,34050,34050,34050,34050,0
|
|
20231006,165500,1212447850,34050,34050,34050,34050,0
|
|
20231006,165400,1212447850,34050,34050,34050,34050,0
|
|
20231006,165300,1212447850,34050,34050,34050,34050,0
|
|
20231006,165200,1212447850,34050,34050,34050,34050,0
|
|
20231006,165100,1212447850,34050,34050,34050,34050,0
|
|
20231006,165000,1212447850,34050,34050,34050,34050,0
|
|
20231006,164900,1212447850,34050,34050,34050,34050,0
|
|
20231006,164800,1212447850,34050,34050,34050,34050,0
|
|
20231006,164700,1212447850,34050,34050,34050,34050,0
|
|
20231006,164600,1212447850,34050,34050,34050,34050,0
|
|
20231006,164500,1212447850,34050,34050,34050,34050,0
|
|
20231006,164400,1212447850,34050,34050,34050,34050,0
|
|
20231006,164300,1212447850,34050,34050,34050,34050,0
|
|
20231006,164200,1212447850,34050,34050,34050,34050,0
|
|
20231006,164100,1212447850,34050,34050,34050,34050,0
|
|
20231006,164000,1212447850,34050,34050,34050,34050,0
|
|
20231006,163900,1212447850,34050,34050,34050,34050,0
|
|
20231006,163800,1212447850,34050,34050,34050,34050,0
|
|
20231006,163700,1212447850,34050,34050,34050,34050,0
|
|
20231006,163600,1212447850,34050,34050,34050,34050,0
|
|
20231006,163500,1212447850,34050,34050,34050,34050,0
|
|
20231006,163400,1212447850,34050,34050,34050,34050,0
|
|
20231006,163300,1212447850,34050,34050,34050,34050,0
|
|
20231006,163200,1212447850,34050,34050,34050,34050,0
|
|
20231006,163100,1212447850,34050,34050,34050,34050,0
|
|
20231006,163000,1212447850,34050,34050,34050,34050,0
|
|
20231006,162900,1212447850,34050,34050,34050,34050,481
|
|
20231006,162800,1212447850,34050,34050,34050,34050,0
|
|
20231006,162700,1212447850,34050,34050,34050,34050,0
|
|
20231006,162600,1212447850,34050,34050,34050,34050,0
|
|
20231006,162500,1212447850,34050,34050,34050,34050,0
|
|
20231006,162400,1212447850,34050,34050,34050,34050,0
|
|
20231006,162300,1212447850,34050,34050,34050,34050,0
|
|
20231006,162200,1212447850,34050,34050,34050,34050,0
|
|
20231006,162100,1212447850,34050,34050,34050,34050,0
|
|
20231006,162000,1212447850,34050,34050,34050,34050,0
|
|
20231006,161900,1212447850,34050,34050,34050,34050,0
|
|
20231006,161800,1212447850,34050,34050,34050,34050,0
|
|
20231006,161700,1212447850,34050,34050,34050,34050,0
|
|
20231006,161600,1212447850,34050,34050,34050,34050,0
|
|
20231006,161500,1212447850,34050,34050,34050,34050,0
|
|
20231006,161400,1212447850,34050,34050,34050,34050,0
|
|
20231006,161300,1212447850,34050,34050,34050,34050,0
|
|
20231006,161200,1212447850,34050,34050,34050,34050,0
|
|
20231006,161100,1212447850,34050,34050,34050,34050,0
|
|
20231006,161000,1212447850,34050,34050,34050,34050,0
|
|
20231006,160900,1212447850,34050,34050,34050,34050,0
|
|
20231006,160800,1212447850,34050,34050,34050,34050,0
|
|
20231006,160700,1212447850,34050,34050,34050,34050,0
|
|
20231006,160600,1212447850,34050,34050,34050,34050,0
|
|
20231006,160500,1212447850,34050,34050,34050,34050,0
|
|
20231006,160400,1212447850,34050,34050,34050,34050,0
|
|
20231006,160300,1212447850,34050,34050,34050,34050,0
|
|
20231006,160200,1212447850,34050,34050,34050,34050,0
|
|
20231006,160100,1212447850,34050,34050,34050,34050,0
|
|
20231006,160000,1212447850,34050,34050,34050,34050,0
|
|
20231006,155900,1212447850,34050,34050,34050,34050,481
|
|
20231006,155800,1212447850,34050,34050,34050,34050,0
|
|
20231006,155700,1212447850,34050,34050,34050,34050,0
|
|
20231006,155600,1212447850,34050,34050,34050,34050,0
|
|
20231006,155500,1212447850,34050,34050,34050,34050,0
|
|
20231006,155400,1212447850,34050,34050,34050,34050,0
|
|
20231006,155300,1212447850,34050,34050,34050,34050,0
|
|
20231006,155200,1212447850,34050,34050,34050,34050,0
|
|
20231006,155100,1212447850,34050,34050,34050,34050,0
|
|
20231006,155000,1212447850,34050,34050,34050,34050,0
|
|
20231006,154900,1212447850,34050,34050,34050,34050,0
|
|
20231006,154800,1212447850,34050,34050,34050,34050,0
|
|
20231006,154700,1212447850,34050,34050,34050,34050,0
|
|
20231006,154600,1212447850,34050,34050,34050,34050,0
|
|
20231006,154500,1212447850,34050,34050,34050,34050,0
|
|
20231006,154400,1212447850,34050,34050,34050,34050,0
|
|
20231006,154300,1212447850,34050,34050,34050,34050,0
|
|
20231006,154200,1212447850,34050,34050,34050,34050,0
|
|
20231006,154100,1212447850,34050,34050,34050,34050,0
|
|
20231006,154000,1212447850,34050,34050,34050,34050,0
|
|
20231006,153900,1212447850,34050,34050,34050,34050,0
|
|
20231006,153800,1212447850,34050,34050,34050,34050,0
|
|
20231006,153700,1212447850,34050,34050,34050,34050,0
|
|
20231006,153600,1212447850,34050,34050,34050,34050,0
|
|
20231006,153500,1212447850,34050,34050,34050,34050,0
|
|
20231006,153400,1212447850,34050,34050,34050,34050,0
|
|
20231006,153300,1212447850,34050,34050,34050,34050,0
|
|
20231006,153200,1212447850,34050,34050,34050,34050,0
|
|
20231006,153100,1212447850,34050,34050,34050,34050,0
|
|
20231006,153000,1212447850,34050,34050,34050,34050,481
|
|
20231006,152900,1196069800,34350,34350,34350,34350,0
|
|
20231006,152800,1196069800,34350,34350,34350,34350,0
|
|
20231006,152700,1196069800,34350,34350,34350,34350,0
|
|
20231006,152600,1196069800,34350,34350,34350,34350,0
|
|
20231006,152500,1196069800,34350,34350,34350,34350,0
|
|
20231006,152400,1196069800,34350,34350,34350,34350,0
|
|
20231006,152300,1196069800,34350,34350,34350,34350,0
|
|
20231006,152200,1196069800,34350,34350,34350,34350,0
|
|
20231006,152100,1196069800,34350,34350,34350,34350,0
|
|
20231006,152000,1196069800,34350,34350,34350,34350,0
|
|
20231006,151900,1196069800,34350,34300,34350,34250,32
|
|
20231006,151800,1194972500,34250,34250,34250,34250,0
|
|
20231006,151700,1194972500,34250,34400,34400,34250,18
|
|
20231006,151600,1194354350,34400,34400,34400,34300,39
|
|
20231006,151500,1193012850,34400,34400,34400,34350,32
|
|
20231006,151400,1191912250,34400,34350,34400,34350,39
|
|
20231006,151300,1190571100,34400,34400,34400,34400,8
|
|
20231006,151200,1190295900,34350,34350,34350,34300,35
|
|
20231006,151100,1189093700,34350,34350,34350,34350,36
|
|
20231006,151000,1187857100,34400,34400,34400,34350,89
|
|
20231006,150900,1184798000,34350,34400,34400,34350,46
|
|
20231006,150800,1183215800,34400,34400,34400,34400,29
|
|
20231006,150700,1182218200,34400,34350,34400,34350,51
|
|
20231006,150600,1180464050,34400,34400,34400,34400,29
|
|
20231006,150500,1179466450,34400,34400,34400,34400,61
|
|
20231006,150400,1177368050,34400,34450,34450,34400,19
|
|
20231006,150300,1176714150,34400,34400,34400,34400,36
|
|
20231006,150200,1175475750,34350,34400,34400,34350,32
|
|
20231006,150100,1174375200,34400,34450,34450,34400,556
|
|
20231006,150000,1155226900,34450,34450,34450,34450,4
|
|
20231006,145900,1155089100,34450,34450,34450,34400,51
|
|
20231006,145800,1153332850,34400,34350,34400,34350,291
|
|
20231006,145700,1143324850,34350,34350,34350,34350,27
|
|
20231006,145600,1142397400,34400,34350,34400,34350,191
|
|
20231006,145500,1135834250,34400,34350,34400,34350,9
|
|
20231006,145400,1135524900,34350,34350,34350,34350,86
|
|
20231006,145300,1132570800,34350,34350,34350,34350,31
|
|
20231006,145200,1131505950,34350,34350,34350,34300,45
|
|
20231006,145100,1129960450,34350,34350,34350,34350,3
|
|
20231006,145000,1129857400,34350,34350,34350,34350,45
|
|
20231006,144900,1128311650,34400,34400,34400,34350,31
|
|
20231006,144800,1127245500,34350,34350,34350,34350,59
|
|
20231006,144700,1125218850,34400,34300,34400,34300,112
|
|
20231006,144600,1121371900,34300,34350,34350,34250,43
|
|
20231006,144500,1119896850,34300,34300,34300,34300,8
|
|
20231006,144400,1119622450,34300,34350,34350,34300,42
|
|
20231006,144300,1118179950,34350,34350,34350,34350,40
|
|
20231006,144200,1116805950,34350,34400,34400,34350,38
|
|
20231006,144100,1115500550,34400,34400,34400,34400,44
|
|
20231006,144000,1113986950,34400,34350,34400,34350,32
|
|
20231006,143900,1112886350,34400,34400,34400,34400,45
|
|
20231006,143800,1111338350,34400,34400,34400,34400,32
|
|
20231006,143700,1110237550,34400,34400,34400,34350,48
|
|
20231006,143600,1108586600,34400,34400,34400,34400,30
|
|
20231006,143500,1107554600,34400,34350,34400,34350,45
|
|
20231006,143400,1106006800,34400,34400,34400,34400,26
|
|
20231006,143300,1105112400,34400,34400,34450,34400,168
|
|
20231006,143200,1099332850,34400,34450,34450,34400,45
|
|
20231006,143100,1097783150,34400,34400,34400,34400,0
|
|
20231006,143000,1097783150,34400,34450,34450,34350,56
|
|
20231006,142900,1095856750,34400,34500,34500,34400,129
|
|
20231006,142800,1091412800,34450,34450,34450,34450,33
|
|
20231006,142700,1090275950,34450,34450,34450,34400,39
|
|
20231006,142600,1088932650,34400,34400,34400,34400,25
|
|
20231006,142500,1088072650,34400,34400,34400,34350,37
|
|
20231006,142400,1086800050,34400,34400,34400,34400,55
|
|
20231006,142300,1084908050,34450,34450,34450,34450,25
|
|
20231006,142200,1084046800,34450,34400,34450,34400,39
|
|
20231006,142100,1082704950,34400,34400,34400,34400,32
|
|
20231006,142000,1081604150,34400,34400,34400,34400,33
|
|
20231006,141900,1080468950,34400,34400,34400,34400,52
|
|
20231006,141800,1078680150,34400,34400,34400,34400,44
|
|
20231006,141700,1077166550,34350,34400,34400,34350,57
|
|
20231006,141600,1075207100,34400,34400,34400,34400,5
|
|
20231006,141500,1075035100,34300,34400,34400,34300,39
|
|
20231006,141400,1073693800,34400,34350,34400,34350,29
|
|
20231006,141300,1072696350,34400,34400,34400,34400,43
|
|
20231006,141200,1071217150,34350,34400,34400,34350,39
|
|
20231006,141100,1069875800,34400,34400,34400,34400,67
|
|
20231006,141000,1067571000,34400,34350,34400,34300,61
|
|
20231006,140900,1065475750,34350,34350,34350,34350,2
|
|
20231006,140800,1065407050,34350,34350,34350,34350,104
|
|
20231006,140700,1061834650,34350,34400,34400,34350,49
|
|
20231006,140600,1060149350,34400,34350,34400,34350,34
|
|
20231006,140500,1058979950,34350,34450,34450,34350,116
|
|
20231006,140400,1054989650,34400,34350,34400,34350,156
|
|
20231006,140300,1049630800,34300,34200,34300,34200,176
|
|
20231006,140200,1043601300,34250,34200,34250,34200,47
|
|
20231006,140100,1041993600,34200,34200,34200,34200,7
|
|
20231006,140000,1041754200,34150,34100,34150,34100,189
|
|
20231006,135900,1035303600,34100,34150,34150,34100,56
|
|
20231006,135800,1033392000,34100,34100,34100,34050,27
|
|
20231006,135700,1032471950,34100,34100,34100,34100,33
|
|
20231006,135600,1031346650,34050,34100,34150,34050,102
|
|
20231006,135500,1027869450,34100,34100,34150,34100,118
|
|
20231006,135400,1023844150,34150,34050,34150,34050,9
|
|
20231006,135300,1023537050,34050,34050,34150,34050,94
|
|
20231006,135200,1020333000,34100,34050,34100,34050,95
|
|
20231006,135100,1017094100,34100,34100,34100,34050,29
|
|
20231006,135000,1016106350,34050,34100,34150,34050,112
|
|
20231006,134900,1012289550,34050,34100,34100,34050,43
|
|
20231006,134800,1010823800,34100,34000,34100,34000,32
|
|
20231006,134700,1009733950,34000,34050,34050,34000,76
|
|
20231006,134600,1007149650,34050,34050,34050,34000,67
|
|
20231006,134500,1004870050,34050,34050,34050,34000,42
|
|
20231006,134400,1003440150,34000,34000,34050,34000,73
|
|
20231006,134300,1000957900,34050,34050,34050,34000,17
|
|
20231006,134200,1000379800,34000,34050,34050,34000,31
|
|
20231006,134100,999325500,34000,34000,34050,34000,74
|
|
20231006,134000,996809100,34000,34000,34000,34000,31
|
|
20231006,133900,995755100,34050,34000,34050,34000,10
|
|
20231006,133800,995414650,34000,34100,34100,34000,74
|
|
20231006,133700,992898550,34050,34000,34050,34000,28
|
|
20231006,133600,991946300,34050,34000,34050,34000,9
|
|
20231006,133500,991640000,34000,34000,34000,34000,60
|
|
20231006,133400,989600000,34050,34000,34050,34000,32
|
|
20231006,133300,988511700,34000,34050,34100,34000,31
|
|
20231006,133200,987457300,34050,34050,34050,34050,51
|
|
20231006,133100,985720750,34100,34050,34100,34050,16
|
|
20231006,133000,985175650,34100,34100,34150,34100,6
|
|
20231006,132900,984971000,34050,34050,34050,34000,79
|
|
20231006,132800,982281100,34050,34050,34100,34050,34
|
|
20231006,132700,981123350,34100,34100,34100,34100,7
|
|
20231006,132600,980884650,34100,34100,34100,34050,71
|
|
20231006,132500,978466900,34050,34050,34100,34050,47
|
|
20231006,132400,976866500,34050,34000,34050,34000,56
|
|
20231006,132300,974959800,34050,34050,34050,34000,71
|
|
20231006,132200,972545450,34000,34050,34050,34000,18
|
|
20231006,132100,971933100,34000,34000,34050,34000,24
|
|
20231006,132000,971117050,34050,34000,34050,34000,87
|
|
20231006,131900,968158750,34000,34000,34050,34000,14
|
|
20231006,131800,967682500,34000,34000,34000,34000,16
|
|
20231006,131700,967138500,34000,34100,34100,34000,43
|
|
20231006,131600,965675700,34100,34000,34100,34000,35
|
|
20231006,131500,964484200,34050,34000,34050,34000,22
|
|
20231006,131400,963736050,34000,34000,34050,34000,57
|
|
20231006,131300,961797800,34000,34050,34050,34000,22
|
|
20231006,131200,961049400,34000,34000,34050,34000,39
|
|
20231006,131100,959723250,34000,34000,34050,34000,57
|
|
20231006,131000,957785000,34050,34050,34050,34000,16
|
|
20231006,130900,957240700,34050,34000,34050,34000,2
|
|
20231006,130800,957172650,34000,34000,34050,34000,71
|
|
20231006,130700,954758350,34000,34000,34050,34000,34
|
|
20231006,130600,953602300,34050,34000,34050,34000,11
|
|
20231006,130500,953228050,34050,34050,34050,34000,66
|
|
20231006,130400,950981200,34050,34050,34050,34050,16
|
|
20231006,130300,950436400,34100,34050,34100,34050,32
|
|
20231006,130200,949346500,34050,34050,34100,34050,75
|
|
20231006,130100,946792400,34050,34100,34100,34050,13
|
|
20231006,130000,946349300,34150,34000,34150,34000,63
|
|
20231006,125900,944204100,34000,34050,34100,34000,85
|
|
20231006,125800,941312500,34050,34050,34050,34050,9
|
|
20231006,125700,941006050,34050,34000,34050,34000,6
|
|
20231006,125600,940801800,34050,34000,34050,34000,74
|
|
20231006,125500,938285450,34000,34000,34000,34000,11
|
|
20231006,125400,937911450,34000,34050,34050,34000,31
|
|
20231006,125300,936857100,34000,34050,34050,34000,118
|
|
20231006,125200,932844850,34000,34000,34000,34000,25
|
|
20231006,125100,931994850,34000,34050,34050,34000,11
|
|
20231006,125000,931620550,34000,34000,34050,34000,82
|
|
20231006,124900,928832450,34050,34050,34100,34050,28
|
|
20231006,124800,927879000,34000,34000,34050,34000,7
|
|
20231006,124700,927640750,34000,34000,34000,34000,51
|
|
20231006,124600,925906750,34000,34000,34050,34000,64
|
|
20231006,124500,923730400,34000,34050,34050,34000,9
|
|
20231006,124400,923424050,34050,34000,34050,34000,17
|
|
20231006,124300,922845950,34000,34050,34050,34000,63
|
|
20231006,124200,920703550,34050,34000,34050,34000,5
|
|
20231006,124100,920533350,34050,34050,34150,34000,83
|
|
20231006,124000,917707250,34050,34050,34100,34050,58
|
|
20231006,123900,915732000,34150,34100,34150,34100,6
|
|
20231006,123800,915527350,34050,34000,34050,34000,113
|
|
20231006,123700,911680250,34050,34000,34050,34000,168
|
|
20231006,123600,905962550,34000,34000,34050,34000,5
|
|
20231006,123500,905792450,34050,34100,34100,34000,7
|
|
20231006,123400,905554100,34050,34100,34100,34050,52
|
|
20231006,123300,903783200,34050,34000,34050,34000,69
|
|
20231006,123200,901435550,34050,34000,34050,34000,24
|
|
20231006,123100,900619200,34000,34000,34050,34000,61
|
|
20231006,123000,898544950,34000,34050,34050,34000,16
|
|
20231006,122900,898000900,34050,34000,34050,34000,18
|
|
20231006,122800,897388650,34000,34050,34100,34000,57
|
|
20231006,122700,895447600,34100,34050,34100,34050,23
|
|
20231006,122600,894664300,34050,34050,34100,34050,15
|
|
20231006,122500,894153300,34100,34050,34100,34050,47
|
|
20231006,122400,892551100,34050,34050,34100,34050,48
|
|
20231006,122300,890916650,34100,34050,34100,34050,17
|
|
20231006,122200,890337450,34050,34050,34100,34050,59
|
|
20231006,122100,888328250,34050,34050,34050,34050,12
|
|
20231006,122000,887919650,34050,34050,34100,34050,42
|
|
20231006,121900,886489250,34050,34050,34050,34050,54
|
|
20231006,121800,884650550,34100,34100,34100,34050,9
|
|
20231006,121700,884343700,34100,34050,34100,34050,25
|
|
20231006,121600,883492150,34000,34000,34000,34000,58
|
|
20231006,121500,881520150,34000,34000,34050,34000,43
|
|
20231006,121400,880057850,34000,34050,34050,34000,27
|
|
20231006,121300,879139500,34000,34000,34000,34000,68
|
|
20231006,121200,876827500,34000,33950,34050,33950,23
|
|
20231006,121100,876045350,34000,34050,34050,34000,57
|
|
20231006,121000,874107000,34050,34050,34050,34050,16
|
|
20231006,120900,873562200,34050,33950,34100,33950,31
|
|
20231006,120800,872507700,33950,33950,34000,33950,28
|
|
20231006,120700,871556850,33950,34000,34000,33950,48
|
|
20231006,120600,869925100,34000,34000,34050,33950,61
|
|
20231006,120500,867850900,34000,34000,34000,33950,36
|
|
20231006,120400,866628350,34000,33950,34000,33950,150
|
|
20231006,120300,861535450,34000,34000,34000,34000,268
|
|
20231006,120200,852423450,34000,34000,34050,34000,340
|
|
20231006,120100,840863400,34050,34050,34050,34000,41
|
|
20231006,120000,839468050,34050,34000,34050,34000,79
|
|
20231006,115900,836778400,34000,34050,34050,34000,17
|
|
20231006,115800,836200100,34000,34000,34050,34000,89
|
|
20231006,115700,833173850,34000,34000,34050,34000,23
|
|
20231006,115600,832391550,34000,34000,34050,34000,14
|
|
20231006,115500,831915500,34050,34000,34050,34000,65
|
|
20231006,115400,829705250,34000,34050,34050,34000,14
|
|
20231006,115300,829229200,33950,34000,34000,33950,42
|
|
20231006,115200,827801800,34000,34000,34050,34000,56
|
|
20231006,115100,825897400,34000,34050,34050,34000,27
|
|
20231006,115000,824979150,34000,34050,34050,34000,18
|
|
20231006,114900,824367000,34050,34000,34050,34000,97
|
|
20231006,114800,821068600,34000,34000,34050,34000,24
|
|
20231006,114700,820252250,34050,34000,34050,34000,13
|
|
20231006,114600,819810200,34050,34000,34050,34000,46
|
|
20231006,114500,818245950,34000,34000,34000,34000,59
|
|
20231006,114400,816239950,34050,34000,34050,34000,18
|
|
20231006,114300,815627600,34000,34050,34050,34000,54
|
|
20231006,114200,813791250,34000,34050,34050,34000,14
|
|
20231006,114100,813315150,34050,34000,34050,34000,21
|
|
20231006,114000,812600750,34000,34050,34100,34000,77
|
|
20231006,113900,809979950,34050,34100,34100,34050,16
|
|
20231006,113800,809434750,34150,34050,34150,34050,22
|
|
20231006,113700,808685350,34050,34050,34100,34050,49
|
|
20231006,113600,807016650,34100,34050,34100,34050,39
|
|
20231006,113500,805688650,34050,34050,34100,34050,23
|
|
20231006,113400,804905150,34100,34050,34100,34050,48
|
|
20231006,113300,803270450,34050,34100,34100,34050,21
|
|
20231006,113200,802555250,34100,34050,34100,34050,36
|
|
20231006,113100,801329300,34100,34050,34150,34050,71
|
|
20231006,113000,798910150,34100,34100,34150,34050,18
|
|
20231006,112900,798296400,34100,34100,34150,34050,32
|
|
20231006,112800,797205650,34100,34050,34100,34050,10
|
|
20231006,112700,796865050,34050,34100,34100,34050,81
|
|
20231006,112600,794106700,34050,34050,34100,34050,18
|
|
20231006,112500,793493400,34150,34100,34150,34050,10
|
|
20231006,112400,793152400,34050,34050,34100,34050,62
|
|
20231006,112300,791040900,34050,34050,34100,34050,657
|
|
20231006,112200,768669150,34100,34000,34100,33950,55
|
|
20231006,112100,766797150,34000,34000,34050,34000,50
|
|
20231006,112000,765096750,34050,34000,34050,33950,63
|
|
20231006,111900,762955100,33950,34000,34000,33950,24
|
|
20231006,111800,762139200,34050,34050,34050,34050,37
|
|
20231006,111700,760879350,34000,34000,34000,33950,59
|
|
20231006,111600,758874350,33950,34000,34000,33950,6
|
|
20231006,111500,758670400,34050,34050,34050,34000,57
|
|
20231006,111400,756732050,34050,34000,34050,34000,60
|
|
20231006,111300,754691850,34050,34000,34050,34000,12
|
|
20231006,111200,754283500,34000,34000,34050,34000,57
|
|
20231006,111100,752345200,34050,34000,34050,34000,15
|
|
20231006,111000,751835050,34050,34050,34050,34000,46
|
|
20231006,110900,750270600,34050,34100,34100,34050,33
|
|
20231006,110800,749146400,34050,34050,34100,34050,12
|
|
20231006,110700,748737750,34100,34050,34100,34050,28
|
|
20231006,110600,747783900,34050,34050,34100,34050,84
|
|
20231006,110500,744923350,34150,34100,34150,34000,16
|
|
20231006,110400,744378450,34050,34050,34050,34050,66
|
|
20231006,110300,742131150,34000,34050,34050,34000,73
|
|
20231006,110200,739648850,34050,34000,34050,34000,13
|
|
20231006,110100,739206700,34000,34050,34050,34000,55
|
|
20231006,110000,737336400,34000,34000,34000,34000,50
|
|
20231006,105900,735636400,34000,34050,34050,34000,41
|
|
20231006,105800,734242350,34050,34000,34050,34000,21
|
|
20231006,105700,733528000,34000,34000,34100,34000,112
|
|
20231006,105600,729714750,34050,34000,34050,34000,120
|
|
20231006,105500,725634250,34000,34050,34050,34000,136
|
|
20231006,105400,721010000,34000,34100,34100,34000,72
|
|
20231006,105300,718559050,34050,34150,34150,34050,70
|
|
20231006,105200,716174950,34100,34050,34100,34050,7
|
|
20231006,105100,715936350,34050,34100,34100,34050,105
|
|
20231006,105000,712359150,34100,34050,34100,34050,9
|
|
20231006,104900,712052300,34050,34100,34150,34050,47
|
|
20231006,104800,710449600,34050,34100,34150,34050,113
|
|
20231006,104700,706597250,34200,34200,34200,34150,15
|
|
20231006,104600,706084600,34250,34250,34250,34200,11
|
|
20231006,104500,705707900,34200,34250,34250,34200,199
|
|
20231006,104400,698892250,34350,34300,34350,34250,146
|
|
20231006,104300,693885700,34350,34350,34350,34350,3
|
|
20231006,104200,693782650,34300,34350,34350,34250,45
|
|
20231006,104100,692240700,34300,34250,34350,34250,27
|
|
20231006,104000,691315150,34250,34250,34300,34250,61
|
|
20231006,103900,689225700,34300,34300,34300,34300,46
|
|
20231006,103800,687647900,34300,34300,34300,34250,62
|
|
20231006,103700,685523000,34300,34350,34350,34300,49
|
|
20231006,103600,683839900,34300,34500,34500,34300,39
|
|
20231006,103500,682498250,34550,34400,34700,34400,425
|
|
20231006,103400,667803350,34400,34550,34550,34400,28
|
|
20231006,103300,666837600,34650,34250,34700,34250,3164
|
|
20231006,103200,557289300,34300,34250,34500,34250,1128
|
|
20231006,103100,518431550,34250,34100,34300,34100,141
|
|
20231006,103000,513612800,34100,34150,34150,34100,66
|
|
20231006,102900,511361050,34150,34200,34200,34150,33
|
|
20231006,102800,510233300,34150,34150,34200,34150,105
|
|
20231006,102700,506645550,34200,34150,34200,34100,554
|
|
20231006,102600,487729050,34150,34050,34150,34050,511
|
|
20231006,102500,470306300,34100,34050,34100,34000,26
|
|
20231006,102400,469420750,34000,33900,34000,33900,168
|
|
20231006,102300,463715800,33950,33950,33950,33900,12
|
|
20231006,102200,463308600,33900,33950,33950,33900,99
|
|
20231006,102100,459951850,33900,33900,33950,33900,56
|
|
20231006,102000,458053150,33900,33850,33950,33850,70
|
|
20231006,101900,455680150,33850,33900,33900,33850,44
|
|
20231006,101800,454189650,33900,33950,33950,33900,91
|
|
20231006,101700,451104150,33900,33950,33950,33900,3
|
|
20231006,101600,451002400,33900,33850,33950,33850,108
|
|
20231006,101500,447341750,33850,33850,33900,33850,70
|
|
20231006,101400,444971200,33850,33850,33900,33850,37
|
|
20231006,101300,443718650,33900,33900,33900,33850,68
|
|
20231006,101200,441415800,33900,33900,33950,33900,54
|
|
20231006,101100,439584250,33900,33950,33950,33900,118
|
|
20231006,101000,435583850,33950,33900,33950,33850,70
|
|
20231006,100900,433210500,33900,33900,33900,33850,142
|
|
20231006,100800,428397850,33850,33750,33900,33750,163
|
|
20231006,100700,422880550,33850,33750,33850,33700,183
|
|
20231006,100600,416694500,33700,33950,33950,33700,1644
|
|
20231006,100500,361117400,33900,33900,33900,33900,65
|
|
20231006,100400,358913900,33900,33900,33950,33900,53
|
|
20231006,100300,357116750,33950,33950,33950,33900,37
|
|
20231006,100200,355861900,33900,33850,33900,33850,98
|
|
20231006,100100,352541600,33900,33950,33950,33850,26
|
|
20231006,100000,351660600,33900,33900,33950,33900,201
|
|
20231006,095900,344846650,33900,33900,33950,33900,83
|
|
20231006,095800,342032900,33900,33900,33900,33900,268
|
|
20231006,095700,332947700,33900,34000,34000,33900,144
|
|
20231006,095600,328060200,33950,33900,34000,33900,89
|
|
20231006,095500,325038000,34000,33900,34000,33900,69
|
|
20231006,095400,322697150,33950,33900,33950,33900,14
|
|
20231006,095300,322222350,33950,33900,33950,33900,135
|
|
20231006,095200,317643300,33950,33900,33950,33900,37
|
|
20231006,095100,316388900,33850,33950,33950,33850,92
|
|
20231006,095000,313270700,33900,33900,33950,33900,195
|
|
20231006,094900,306659350,33850,33850,33850,33850,43
|
|
20231006,094800,305203800,33900,33800,33900,33800,24
|
|
20231006,094700,304391100,33800,33850,33900,33800,169
|
|
20231006,094600,298670950,33900,33900,33900,33850,18
|
|
20231006,094500,298060800,33900,33900,33900,33850,226
|
|
20231006,094400,290409850,33900,33900,33950,33850,191
|
|
20231006,094300,283942200,33900,33900,33900,33850,50
|
|
20231006,094200,282249150,33850,34000,34000,33850,1493
|
|
20231006,094100,231613000,34000,34000,34050,33950,443
|
|
20231006,094000,216552650,34000,34050,34050,34000,319
|
|
20231006,093900,205702650,34050,34100,34100,34000,536
|
|
20231006,093800,187454250,34100,34150,34150,34100,192
|
|
20231006,093700,180902150,34150,34150,34200,34150,11
|
|
20231006,093600,180526450,34200,34150,34200,34150,70
|
|
20231006,093500,178132550,34150,34100,34150,34100,94
|
|
20231006,093400,174925250,34150,34150,34150,34100,40
|
|
20231006,093300,173560950,34150,34150,34200,34150,35
|
|
20231006,093200,172365600,34150,34100,34150,34100,115
|
|
20231006,093100,168443500,34100,34100,34100,34100,0
|
|
20231006,093000,168443500,34100,34150,34200,34100,193
|
|
20231006,092900,161856950,34150,34150,34150,34150,96
|
|
20231006,092800,158578550,34150,34200,34200,34150,436
|
|
20231006,092700,143671400,34200,34200,34250,34200,78
|
|
20231006,092600,141003100,34200,34200,34500,34200,313
|
|
20231006,092500,130277400,34250,34300,34300,34250,543
|
|
20231006,092400,111667050,34300,34300,34300,34300,108
|
|
20231006,092300,107962650,34350,34400,34400,34300,952
|
|
20231006,092200,75274750,34400,34400,34400,34400,41
|
|
20231006,092100,73864350,34400,34400,34450,34400,80
|
|
20231006,092000,71109400,34400,34400,34400,34400,200
|
|
20231006,091900,64229400,34450,34400,34450,34400,21
|
|
20231006,091800,63506900,34500,34400,34500,34400,75
|
|
20231006,091700,60924900,34400,34450,34450,34400,56
|
|
20231006,091600,58996900,34450,34450,34450,34400,82
|
|
20231006,091500,56173200,34400,34400,34400,34400,20
|
|
20231006,091400,55485200,34400,34400,34400,34400,80
|
|
20231006,091300,52733200,34400,34400,34400,34350,35
|
|
20231006,091200,51529650,34400,34400,34400,34350,101
|
|
20231006,091100,48055450,34400,34400,34400,34400,42
|
|
20231006,091000,46610650,34450,34400,34450,34400,48
|
|
20231006,090900,44959400,34400,34400,34450,34400,90
|
|
20231006,090800,41862700,34400,34450,34450,34400,229
|
|
20231006,090700,33981500,34450,34400,34450,34400,56
|
|
20231006,090600,32053200,34400,34400,34400,34400,65
|
|
20231006,090500,29817200,34400,34400,34400,34400,45
|
|
20231006,090400,28269200,34400,34500,34500,34400,230
|
|
20231006,090300,20337250,34500,34600,34600,34500,184
|
|
20231006,090200,13979000,34600,34700,34750,34550,249
|
|
20231006,090100,5344250,34700,34700,34700,34700,6
|
|
20231006,090000,5136050,34700,34700,34750,34700,148
|