662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,195800,1985343650,33250,33250,33250,33250,0
|
|
20231010,195700,1985343650,33250,33250,33250,33250,0
|
|
20231010,195600,1985343650,33250,33250,33250,33250,0
|
|
20231010,195500,1985343650,33250,33250,33250,33250,0
|
|
20231010,195400,1985343650,33250,33250,33250,33250,0
|
|
20231010,195300,1985343650,33250,33250,33250,33250,0
|
|
20231010,195200,1985343650,33250,33250,33250,33250,0
|
|
20231010,195100,1985343650,33250,33250,33250,33250,0
|
|
20231010,195000,1985343650,33250,33250,33250,33250,0
|
|
20231010,194900,1985343650,33250,33250,33250,33250,0
|
|
20231010,194800,1985343650,33250,33250,33250,33250,0
|
|
20231010,194700,1985343650,33250,33250,33250,33250,0
|
|
20231010,194600,1985343650,33250,33250,33250,33250,0
|
|
20231010,194500,1985343650,33250,33250,33250,33250,0
|
|
20231010,194400,1985343650,33250,33250,33250,33250,0
|
|
20231010,194300,1985343650,33250,33250,33250,33250,0
|
|
20231010,194200,1985343650,33250,33250,33250,33250,0
|
|
20231010,194100,1985343650,33250,33250,33250,33250,0
|
|
20231010,194000,1985343650,33250,33250,33250,33250,0
|
|
20231010,193900,1985343650,33250,33250,33250,33250,0
|
|
20231010,193800,1985343650,33250,33250,33250,33250,0
|
|
20231010,193700,1985343650,33250,33250,33250,33250,0
|
|
20231010,193600,1985343650,33250,33250,33250,33250,0
|
|
20231010,193500,1985343650,33250,33250,33250,33250,0
|
|
20231010,193400,1985343650,33250,33250,33250,33250,0
|
|
20231010,193300,1985343650,33250,33250,33250,33250,0
|
|
20231010,193200,1985343650,33250,33250,33250,33250,0
|
|
20231010,193100,1985343650,33250,33250,33250,33250,0
|
|
20231010,193000,1985343650,33250,33250,33250,33250,0
|
|
20231010,192900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,192800,1985343650,33250,33250,33250,33250,0
|
|
20231010,192700,1985343650,33250,33250,33250,33250,0
|
|
20231010,192600,1985343650,33250,33250,33250,33250,0
|
|
20231010,192500,1985343650,33250,33250,33250,33250,0
|
|
20231010,192400,1985343650,33250,33250,33250,33250,0
|
|
20231010,192300,1985343650,33250,33250,33250,33250,0
|
|
20231010,192200,1985343650,33250,33250,33250,33250,0
|
|
20231010,192100,1985343650,33250,33250,33250,33250,0
|
|
20231010,192000,1985343650,33250,33250,33250,33250,0
|
|
20231010,191900,1985343650,33250,33250,33250,33250,0
|
|
20231010,191800,1985343650,33250,33250,33250,33250,0
|
|
20231010,191700,1985343650,33250,33250,33250,33250,0
|
|
20231010,191600,1985343650,33250,33250,33250,33250,0
|
|
20231010,191500,1985343650,33250,33250,33250,33250,0
|
|
20231010,191400,1985343650,33250,33250,33250,33250,0
|
|
20231010,191300,1985343650,33250,33250,33250,33250,0
|
|
20231010,191200,1985343650,33250,33250,33250,33250,0
|
|
20231010,191100,1985343650,33250,33250,33250,33250,0
|
|
20231010,191000,1985343650,33250,33250,33250,33250,0
|
|
20231010,190900,1985343650,33250,33250,33250,33250,0
|
|
20231010,190800,1985343650,33250,33250,33250,33250,0
|
|
20231010,190700,1985343650,33250,33250,33250,33250,0
|
|
20231010,190600,1985343650,33250,33250,33250,33250,0
|
|
20231010,190500,1985343650,33250,33250,33250,33250,0
|
|
20231010,190400,1985343650,33250,33250,33250,33250,0
|
|
20231010,190300,1985343650,33250,33250,33250,33250,0
|
|
20231010,190200,1985343650,33250,33250,33250,33250,0
|
|
20231010,190100,1985343650,33250,33250,33250,33250,0
|
|
20231010,190000,1985343650,33250,33250,33250,33250,0
|
|
20231010,185900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,185800,1985343650,33250,33250,33250,33250,0
|
|
20231010,185700,1985343650,33250,33250,33250,33250,0
|
|
20231010,185600,1985343650,33250,33250,33250,33250,0
|
|
20231010,185500,1985343650,33250,33250,33250,33250,0
|
|
20231010,185400,1985343650,33250,33250,33250,33250,0
|
|
20231010,185300,1985343650,33250,33250,33250,33250,0
|
|
20231010,185200,1985343650,33250,33250,33250,33250,0
|
|
20231010,185100,1985343650,33250,33250,33250,33250,0
|
|
20231010,185000,1985343650,33250,33250,33250,33250,0
|
|
20231010,184900,1985343650,33250,33250,33250,33250,0
|
|
20231010,184800,1985343650,33250,33250,33250,33250,0
|
|
20231010,184700,1985343650,33250,33250,33250,33250,0
|
|
20231010,184600,1985343650,33250,33250,33250,33250,0
|
|
20231010,184500,1985343650,33250,33250,33250,33250,0
|
|
20231010,184400,1985343650,33250,33250,33250,33250,0
|
|
20231010,184300,1985343650,33250,33250,33250,33250,0
|
|
20231010,184200,1985343650,33250,33250,33250,33250,0
|
|
20231010,184100,1985343650,33250,33250,33250,33250,0
|
|
20231010,184000,1985343650,33250,33250,33250,33250,0
|
|
20231010,183900,1985343650,33250,33250,33250,33250,0
|
|
20231010,183800,1985343650,33250,33250,33250,33250,0
|
|
20231010,183700,1985343650,33250,33250,33250,33250,0
|
|
20231010,183600,1985343650,33250,33250,33250,33250,0
|
|
20231010,183500,1985343650,33250,33250,33250,33250,0
|
|
20231010,183400,1985343650,33250,33250,33250,33250,0
|
|
20231010,183300,1985343650,33250,33250,33250,33250,0
|
|
20231010,183200,1985343650,33250,33250,33250,33250,0
|
|
20231010,183100,1985343650,33250,33250,33250,33250,0
|
|
20231010,183000,1985343650,33250,33250,33250,33250,0
|
|
20231010,182900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,182800,1985343650,33250,33250,33250,33250,0
|
|
20231010,182700,1985343650,33250,33250,33250,33250,0
|
|
20231010,182600,1985343650,33250,33250,33250,33250,0
|
|
20231010,182500,1985343650,33250,33250,33250,33250,0
|
|
20231010,182400,1985343650,33250,33250,33250,33250,0
|
|
20231010,182300,1985343650,33250,33250,33250,33250,0
|
|
20231010,182200,1985343650,33250,33250,33250,33250,0
|
|
20231010,182100,1985343650,33250,33250,33250,33250,0
|
|
20231010,182000,1985343650,33250,33250,33250,33250,0
|
|
20231010,181900,1985343650,33250,33250,33250,33250,0
|
|
20231010,181800,1985343650,33250,33250,33250,33250,0
|
|
20231010,181700,1985343650,33250,33250,33250,33250,0
|
|
20231010,181600,1985343650,33250,33250,33250,33250,0
|
|
20231010,181500,1985343650,33250,33250,33250,33250,0
|
|
20231010,181400,1985343650,33250,33250,33250,33250,0
|
|
20231010,181300,1985343650,33250,33250,33250,33250,0
|
|
20231010,181200,1985343650,33250,33250,33250,33250,0
|
|
20231010,181100,1985343650,33250,33250,33250,33250,0
|
|
20231010,181000,1985343650,33250,33250,33250,33250,0
|
|
20231010,180900,1985343650,33250,33250,33250,33250,0
|
|
20231010,180800,1985343650,33250,33250,33250,33250,0
|
|
20231010,180700,1985343650,33250,33250,33250,33250,0
|
|
20231010,180600,1985343650,33250,33250,33250,33250,0
|
|
20231010,180500,1985343650,33250,33250,33250,33250,0
|
|
20231010,180400,1985343650,33250,33250,33250,33250,0
|
|
20231010,180300,1985343650,33250,33250,33250,33250,0
|
|
20231010,180200,1985343650,33250,33250,33250,33250,0
|
|
20231010,180100,1985343650,33250,33250,33250,33250,0
|
|
20231010,180000,1985343650,33250,33250,33250,33250,0
|
|
20231010,175900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,175800,1985343650,33250,33250,33250,33250,0
|
|
20231010,175700,1985343650,33250,33250,33250,33250,0
|
|
20231010,175600,1985343650,33250,33250,33250,33250,0
|
|
20231010,175500,1985343650,33250,33250,33250,33250,0
|
|
20231010,175400,1985343650,33250,33250,33250,33250,0
|
|
20231010,175300,1985343650,33250,33250,33250,33250,0
|
|
20231010,175200,1985343650,33250,33250,33250,33250,0
|
|
20231010,175100,1985343650,33250,33250,33250,33250,0
|
|
20231010,175000,1985343650,33250,33250,33250,33250,0
|
|
20231010,174900,1985343650,33250,33250,33250,33250,0
|
|
20231010,174800,1985343650,33250,33250,33250,33250,0
|
|
20231010,174700,1985343650,33250,33250,33250,33250,0
|
|
20231010,174600,1985343650,33250,33250,33250,33250,0
|
|
20231010,174500,1985343650,33250,33250,33250,33250,0
|
|
20231010,174400,1985343650,33250,33250,33250,33250,0
|
|
20231010,174300,1985343650,33250,33250,33250,33250,0
|
|
20231010,174200,1985343650,33250,33250,33250,33250,0
|
|
20231010,174100,1985343650,33250,33250,33250,33250,0
|
|
20231010,174000,1985343650,33250,33250,33250,33250,0
|
|
20231010,173900,1985343650,33250,33250,33250,33250,0
|
|
20231010,173800,1985343650,33250,33250,33250,33250,0
|
|
20231010,173700,1985343650,33250,33250,33250,33250,0
|
|
20231010,173600,1985343650,33250,33250,33250,33250,0
|
|
20231010,173500,1985343650,33250,33250,33250,33250,0
|
|
20231010,173400,1985343650,33250,33250,33250,33250,0
|
|
20231010,173300,1985343650,33250,33250,33250,33250,0
|
|
20231010,173200,1985343650,33250,33250,33250,33250,0
|
|
20231010,173100,1985343650,33250,33250,33250,33250,0
|
|
20231010,173000,1985343650,33250,33250,33250,33250,0
|
|
20231010,172900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,172800,1985343650,33250,33250,33250,33250,0
|
|
20231010,172700,1985343650,33250,33250,33250,33250,0
|
|
20231010,172600,1985343650,33250,33250,33250,33250,0
|
|
20231010,172500,1985343650,33250,33250,33250,33250,0
|
|
20231010,172400,1985343650,33250,33250,33250,33250,0
|
|
20231010,172300,1985343650,33250,33250,33250,33250,0
|
|
20231010,172200,1985343650,33250,33250,33250,33250,0
|
|
20231010,172100,1985343650,33250,33250,33250,33250,0
|
|
20231010,172000,1985343650,33250,33250,33250,33250,0
|
|
20231010,171900,1985343650,33250,33250,33250,33250,0
|
|
20231010,171800,1985343650,33250,33250,33250,33250,0
|
|
20231010,171700,1985343650,33250,33250,33250,33250,0
|
|
20231010,171600,1985343650,33250,33250,33250,33250,0
|
|
20231010,171500,1985343650,33250,33250,33250,33250,0
|
|
20231010,171400,1985343650,33250,33250,33250,33250,0
|
|
20231010,171300,1985343650,33250,33250,33250,33250,0
|
|
20231010,171200,1985343650,33250,33250,33250,33250,0
|
|
20231010,171100,1985343650,33250,33250,33250,33250,0
|
|
20231010,171000,1985343650,33250,33250,33250,33250,0
|
|
20231010,170900,1985343650,33250,33250,33250,33250,0
|
|
20231010,170800,1985343650,33250,33250,33250,33250,0
|
|
20231010,170700,1985343650,33250,33250,33250,33250,0
|
|
20231010,170600,1985343650,33250,33250,33250,33250,0
|
|
20231010,170500,1985343650,33250,33250,33250,33250,0
|
|
20231010,170400,1985343650,33250,33250,33250,33250,0
|
|
20231010,170300,1985343650,33250,33250,33250,33250,0
|
|
20231010,170200,1985343650,33250,33250,33250,33250,0
|
|
20231010,170100,1985343650,33250,33250,33250,33250,0
|
|
20231010,170000,1985343650,33250,33250,33250,33250,0
|
|
20231010,165900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,165800,1985343650,33250,33250,33250,33250,0
|
|
20231010,165700,1985343650,33250,33250,33250,33250,0
|
|
20231010,165600,1985343650,33250,33250,33250,33250,0
|
|
20231010,165500,1985343650,33250,33250,33250,33250,0
|
|
20231010,165400,1985343650,33250,33250,33250,33250,0
|
|
20231010,165300,1985343650,33250,33250,33250,33250,0
|
|
20231010,165200,1985343650,33250,33250,33250,33250,0
|
|
20231010,165100,1985343650,33250,33250,33250,33250,0
|
|
20231010,165000,1985343650,33250,33250,33250,33250,0
|
|
20231010,164900,1985343650,33250,33250,33250,33250,0
|
|
20231010,164800,1985343650,33250,33250,33250,33250,0
|
|
20231010,164700,1985343650,33250,33250,33250,33250,0
|
|
20231010,164600,1985343650,33250,33250,33250,33250,0
|
|
20231010,164500,1985343650,33250,33250,33250,33250,0
|
|
20231010,164400,1985343650,33250,33250,33250,33250,0
|
|
20231010,164300,1985343650,33250,33250,33250,33250,0
|
|
20231010,164200,1985343650,33250,33250,33250,33250,0
|
|
20231010,164100,1985343650,33250,33250,33250,33250,0
|
|
20231010,164000,1985343650,33250,33250,33250,33250,0
|
|
20231010,163900,1985343650,33250,33250,33250,33250,0
|
|
20231010,163800,1985343650,33250,33250,33250,33250,0
|
|
20231010,163700,1985343650,33250,33250,33250,33250,0
|
|
20231010,163600,1985343650,33250,33250,33250,33250,0
|
|
20231010,163500,1985343650,33250,33250,33250,33250,0
|
|
20231010,163400,1985343650,33250,33250,33250,33250,0
|
|
20231010,163300,1985343650,33250,33250,33250,33250,0
|
|
20231010,163200,1985343650,33250,33250,33250,33250,0
|
|
20231010,163100,1985343650,33250,33250,33250,33250,0
|
|
20231010,163000,1985343650,33250,33250,33250,33250,0
|
|
20231010,162900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,162800,1985343650,33250,33250,33250,33250,0
|
|
20231010,162700,1985343650,33250,33250,33250,33250,0
|
|
20231010,162600,1985343650,33250,33250,33250,33250,0
|
|
20231010,162500,1985343650,33250,33250,33250,33250,0
|
|
20231010,162400,1985343650,33250,33250,33250,33250,0
|
|
20231010,162300,1985343650,33250,33250,33250,33250,0
|
|
20231010,162200,1985343650,33250,33250,33250,33250,0
|
|
20231010,162100,1985343650,33250,33250,33250,33250,0
|
|
20231010,162000,1985343650,33250,33250,33250,33250,0
|
|
20231010,161900,1985343650,33250,33250,33250,33250,0
|
|
20231010,161800,1985343650,33250,33250,33250,33250,0
|
|
20231010,161700,1985343650,33250,33250,33250,33250,0
|
|
20231010,161600,1985343650,33250,33250,33250,33250,0
|
|
20231010,161500,1985343650,33250,33250,33250,33250,0
|
|
20231010,161400,1985343650,33250,33250,33250,33250,0
|
|
20231010,161300,1985343650,33250,33250,33250,33250,0
|
|
20231010,161200,1985343650,33250,33250,33250,33250,0
|
|
20231010,161100,1985343650,33250,33250,33250,33250,0
|
|
20231010,161000,1985343650,33250,33250,33250,33250,0
|
|
20231010,160900,1985343650,33250,33250,33250,33250,0
|
|
20231010,160800,1985343650,33250,33250,33250,33250,0
|
|
20231010,160700,1985343650,33250,33250,33250,33250,0
|
|
20231010,160600,1985343650,33250,33250,33250,33250,0
|
|
20231010,160500,1985343650,33250,33250,33250,33250,0
|
|
20231010,160400,1985343650,33250,33250,33250,33250,0
|
|
20231010,160300,1985343650,33250,33250,33250,33250,0
|
|
20231010,160200,1985343650,33250,33250,33250,33250,0
|
|
20231010,160100,1985343650,33250,33250,33250,33250,0
|
|
20231010,160000,1985343650,33250,33250,33250,33250,0
|
|
20231010,155900,1985343650,33250,33250,33250,33250,1382
|
|
20231010,155800,1985343650,33250,33250,33250,33250,0
|
|
20231010,155700,1985343650,33250,33250,33250,33250,0
|
|
20231010,155600,1985343650,33250,33250,33250,33250,0
|
|
20231010,155500,1985343650,33250,33250,33250,33250,0
|
|
20231010,155400,1985343650,33250,33250,33250,33250,0
|
|
20231010,155300,1985343650,33250,33250,33250,33250,0
|
|
20231010,155200,1985343650,33250,33250,33250,33250,0
|
|
20231010,155100,1985343650,33250,33250,33250,33250,0
|
|
20231010,155000,1985343650,33250,33250,33250,33250,0
|
|
20231010,154900,1985343650,33250,33250,33250,33250,0
|
|
20231010,154800,1985343650,33250,33250,33250,33250,0
|
|
20231010,154700,1985343650,33250,33250,33250,33250,0
|
|
20231010,154600,1985343650,33250,33250,33250,33250,0
|
|
20231010,154500,1985343650,33250,33250,33250,33250,0
|
|
20231010,154400,1985343650,33250,33250,33250,33250,0
|
|
20231010,154300,1985343650,33250,33250,33250,33250,0
|
|
20231010,154200,1985343650,33250,33250,33250,33250,0
|
|
20231010,154100,1985343650,33250,33250,33250,33250,0
|
|
20231010,154000,1985343650,33250,33250,33250,33250,0
|
|
20231010,153900,1985343650,33250,33250,33250,33250,0
|
|
20231010,153800,1985343650,33250,33250,33250,33250,0
|
|
20231010,153700,1985343650,33250,33250,33250,33250,0
|
|
20231010,153600,1985343650,33250,33250,33250,33250,0
|
|
20231010,153500,1985343650,33250,33250,33250,33250,0
|
|
20231010,153400,1985343650,33250,33250,33250,33250,0
|
|
20231010,153300,1985343650,33250,33250,33250,33250,0
|
|
20231010,153200,1985343650,33250,33250,33250,33250,0
|
|
20231010,153100,1985343650,33250,33250,33250,33250,0
|
|
20231010,153000,1985343650,33250,33250,33250,33250,1382
|
|
20231010,152900,1939392150,33500,33500,33500,33500,0
|
|
20231010,152800,1939392150,33500,33500,33500,33500,0
|
|
20231010,152700,1939392150,33500,33500,33500,33500,0
|
|
20231010,152600,1939392150,33500,33500,33500,33500,0
|
|
20231010,152500,1939392150,33500,33500,33500,33500,0
|
|
20231010,152400,1939392150,33500,33500,33500,33500,0
|
|
20231010,152300,1939392150,33500,33500,33500,33500,0
|
|
20231010,152200,1939392150,33500,33500,33500,33500,0
|
|
20231010,152100,1939392150,33500,33500,33500,33500,0
|
|
20231010,152000,1939392150,33500,33500,33500,33500,0
|
|
20231010,151900,1939392150,33500,33600,33600,33500,152
|
|
20231010,151800,1934289150,33600,33600,33650,33600,102
|
|
20231010,151700,1930859950,33600,33550,33650,33500,264
|
|
20231010,151600,1921991450,33650,33650,33650,33500,192
|
|
20231010,151500,1915536200,33600,33650,33650,33550,209
|
|
20231010,151400,1908504700,33700,33450,33700,33250,4295
|
|
20231010,151300,1765524150,33400,33500,33500,33400,481
|
|
20231010,151200,1749426900,33450,33500,33500,33450,364
|
|
20231010,151100,1737234950,33450,33500,33500,33400,269
|
|
20231010,151000,1728229550,33500,33500,33500,33450,337
|
|
20231010,150900,1716940700,33500,33550,33600,33500,285
|
|
20231010,150800,1707380350,33550,33650,33850,33450,364
|
|
20231010,150700,1695129900,33600,33500,33650,33450,690
|
|
20231010,150600,1672006900,33500,33650,33650,33500,320
|
|
20231010,150500,1661242900,33600,33650,33650,33600,281
|
|
20231010,150400,1651789550,33650,33650,33650,33600,333
|
|
20231010,150300,1640585400,33650,33450,33650,33450,326
|
|
20231010,150200,1629644400,33450,33450,33450,33400,268
|
|
20231010,150100,1620680350,33450,33400,33450,33350,529
|
|
20231010,150000,1603006100,33400,33300,33400,33300,1627
|
|
20231010,145900,1548671700,33350,33450,33450,33300,330
|
|
20231010,145800,1537642100,33400,33500,33550,33400,464
|
|
20231010,145700,1522111700,33550,33500,33550,33500,245
|
|
20231010,145600,1513895950,33500,33550,33550,33450,252
|
|
20231010,145500,1505448500,33500,33500,33550,33450,479
|
|
20231010,145400,1489400900,33550,33600,33650,33500,561
|
|
20231010,145300,1470570050,33650,33750,33750,33650,413
|
|
20231010,145200,1456653750,33750,33750,33800,33700,224
|
|
20231010,145100,1449088350,33750,33650,33850,33650,342
|
|
20231010,145000,1437533600,33700,33600,33700,33600,322
|
|
20231010,144900,1426696300,33600,33700,33700,33600,285
|
|
20231010,144800,1417098750,33650,33550,33650,33550,131
|
|
20231010,144700,1412695850,33600,33600,33650,33600,170
|
|
20231010,144600,1406978850,33600,33550,33600,33550,71
|
|
20231010,144500,1404594550,33550,33550,33600,33550,30
|
|
20231010,144400,1403588000,33550,33550,33550,33550,98
|
|
20231010,144300,1400300100,33550,33550,33550,33500,198
|
|
20231010,144200,1393665250,33500,33650,33700,33500,199
|
|
20231010,144100,1386980450,33650,33600,33650,33600,156
|
|
20231010,144000,1381738700,33600,33550,33600,33500,208
|
|
20231010,143900,1374757050,33550,33350,33550,33300,292
|
|
20231010,143800,1365001950,33350,33450,33500,33350,649
|
|
20231010,143700,1343327050,33450,33450,33500,33450,955
|
|
20231010,143600,1311335750,33450,33450,33500,33450,145
|
|
20231010,143500,1306480550,33450,33500,33500,33450,34
|
|
20231010,143400,1305342950,33450,33400,33450,33350,129
|
|
20231010,143300,1301031800,33400,33300,33400,33300,506
|
|
20231010,143200,1284151900,33300,33300,33300,33300,41
|
|
20231010,143100,1282786600,33250,33100,33300,33100,5124
|
|
20231010,143000,1112914650,33100,33100,33100,33050,624
|
|
20231010,142900,1092282400,33100,33050,33150,33050,3063
|
|
20231010,142800,990984600,33100,33150,33150,33100,1692
|
|
20231010,142700,934949750,33100,33150,33200,33100,162
|
|
20231010,142600,929578200,33200,33150,33200,33150,126
|
|
20231010,142500,925397250,33150,33200,33200,33150,136
|
|
20231010,142400,920883300,33200,33200,33200,33150,160
|
|
20231010,142300,915573850,33200,33300,33350,33200,427
|
|
20231010,142200,901372200,33300,33300,33350,33300,168
|
|
20231010,142100,895772850,33300,33350,33350,33300,113
|
|
20231010,142000,892005900,33300,33350,33350,33300,25
|
|
20231010,141900,891172500,33300,33400,33400,33300,366
|
|
20231010,141800,878958550,33400,33400,33450,33400,280
|
|
20231010,141700,869601800,33450,33450,33450,33400,143
|
|
20231010,141600,864820500,33400,33450,33450,33400,488
|
|
20231010,141500,848516100,33450,33450,33500,33450,165
|
|
20231010,141400,842992150,33450,33550,33550,33450,132
|
|
20231010,141300,838568300,33550,33500,33550,33500,246
|
|
20231010,141200,830327250,33550,33500,33550,33500,144
|
|
20231010,141100,825497600,33500,33500,33550,33500,104
|
|
20231010,141000,822009600,33550,33550,33550,33500,145
|
|
20231010,140900,817147150,33500,33500,33550,33500,106
|
|
20231010,140800,813592150,33500,33550,33600,33500,351
|
|
20231010,140700,801816350,33500,33650,33650,33500,1848
|
|
20231010,140600,739803450,33600,33600,33600,33600,49
|
|
20231010,140500,738157050,33650,33650,33650,33600,117
|
|
20231010,140400,734221100,33600,33600,33650,33600,139
|
|
20231010,140300,729546650,33600,33600,33650,33600,129
|
|
20231010,140200,725207100,33650,33650,33650,33600,513
|
|
20231010,140100,707948450,33650,33650,33700,33650,159
|
|
20231010,140000,702592700,33700,33750,33750,33650,229
|
|
20231010,135900,694872250,33700,33700,33750,33700,50
|
|
20231010,135800,693187150,33750,33750,33750,33700,150
|
|
20231010,135700,688125150,33800,33900,33900,33800,181
|
|
20231010,135600,681994000,33900,33950,33950,33900,123
|
|
20231010,135500,677819500,33950,33950,34000,33950,128
|
|
20231010,135400,673469900,34000,34050,34050,34000,136
|
|
20231010,135300,668841850,34050,34000,34050,34000,66
|
|
20231010,135200,666596900,33950,34150,34150,33950,513
|
|
20231010,135100,649138700,34150,34150,34150,34150,96
|
|
20231010,135000,645860300,34150,34200,34200,34150,57
|
|
20231010,134900,643912950,34200,34250,34250,34200,320
|
|
20231010,134800,632963800,34200,34150,34200,34150,101
|
|
20231010,134700,629510650,34200,34100,34200,34100,48
|
|
20231010,134600,627871700,34150,34150,34150,34150,116
|
|
20231010,134500,623910300,34150,34150,34150,34150,1
|
|
20231010,134400,623876150,34100,34250,34250,34100,244
|
|
20231010,134300,615535700,34250,34300,34300,34250,57
|
|
20231010,134200,613582550,34350,34350,34350,34300,169
|
|
20231010,134100,607780800,34350,34350,34350,34350,95
|
|
20231010,134000,604517550,34300,34300,34300,34300,2
|
|
20231010,133900,604448950,34250,34250,34250,34200,42
|
|
20231010,133800,603011350,34200,34050,34200,34050,1195
|
|
20231010,133700,562261550,34050,34100,34150,34050,206
|
|
20231010,133600,555236600,34150,34150,34250,34150,132
|
|
20231010,133500,550719950,34100,34150,34150,34100,83
|
|
20231010,133400,547885650,34100,34050,34100,34050,228
|
|
20231010,133300,540115050,34100,34100,34100,34100,82
|
|
20231010,133200,537318850,34050,34100,34100,34050,130
|
|
20231010,133100,532887000,34100,34100,34100,34100,18
|
|
20231010,133000,532273200,34100,34100,34100,34050,101
|
|
20231010,132900,528830000,34050,34000,34050,34000,57
|
|
20231010,132800,526889350,33950,34000,34000,33950,278
|
|
20231010,132700,517440800,33950,33950,34000,33950,129
|
|
20231010,132600,513057250,34000,34150,34150,33950,313
|
|
20231010,132500,502399900,34100,34100,34100,34050,100
|
|
20231010,132400,498989950,34050,34050,34100,34050,8
|
|
20231010,132300,498717450,34050,34100,34100,34050,82
|
|
20231010,132200,495924550,34050,34000,34050,34000,311
|
|
20231010,132100,485349800,34050,34000,34050,34000,24
|
|
20231010,132000,484533750,34000,34050,34050,34000,232
|
|
20231010,131900,476644300,34050,34050,34050,34050,1
|
|
20231010,131800,476610250,34050,34050,34100,34050,51
|
|
20231010,131700,474872300,34100,34100,34100,34100,86
|
|
20231010,131600,471939700,34100,34150,34150,34100,20
|
|
20231010,131500,471257650,34150,34100,34150,34100,22
|
|
20231010,131400,470506550,34100,34100,34100,34100,25
|
|
20231010,131300,469654050,34150,34150,34150,34150,19
|
|
20231010,131200,469005200,34100,34100,34100,34100,21
|
|
20231010,131100,468289100,34150,34100,34150,34100,23
|
|
20231010,131000,467503850,34150,34250,34250,34150,2772
|
|
20231010,130900,372837000,34200,34200,34250,34200,25
|
|
20231010,130800,371981850,34200,34200,34200,34200,4
|
|
20231010,130700,371845050,34200,34200,34250,34200,22
|
|
20231010,130600,371092600,34200,34200,34200,34200,53
|
|
20231010,130500,369280000,34200,34200,34200,34200,65
|
|
20231010,130400,367057000,34200,34250,34250,34200,38
|
|
20231010,130300,365755700,34200,34200,34200,34200,30
|
|
20231010,130200,364729700,34200,34200,34200,34200,1
|
|
20231010,130100,364695500,34250,34250,34250,34200,39
|
|
20231010,130000,363359800,34250,34250,34250,34250,12
|
|
20231010,125900,362948800,34250,34300,34300,34250,15
|
|
20231010,125800,362434350,34250,34250,34300,34250,25
|
|
20231010,125700,361578050,34250,34250,34250,34250,7
|
|
20231010,125600,361338300,34300,34300,34300,34300,23
|
|
20231010,125500,360549400,34350,34350,34350,34300,20
|
|
20231010,125400,359862600,34350,34300,34350,34300,20
|
|
20231010,125300,359175800,34300,34300,34300,34300,101
|
|
20231010,125200,355711500,34250,34300,34300,34250,181
|
|
20231010,125100,349510650,34250,34300,34300,34250,165
|
|
20231010,125000,343859300,34250,34250,34250,34250,0
|
|
20231010,124900,343859300,34250,34350,34400,34250,505
|
|
20231010,124800,326547650,34400,34400,34400,34400,0
|
|
20231010,124700,326547650,34400,34400,34400,34350,57
|
|
20231010,124600,324587750,34350,34400,34400,34350,8
|
|
20231010,124500,324312900,34400,34400,34400,34400,0
|
|
20231010,124400,324312900,34400,34400,34400,34350,32
|
|
20231010,124300,323213000,34350,34350,34350,34350,6
|
|
20231010,124200,323006900,34350,34350,34400,34350,43
|
|
20231010,124100,321528800,34400,34400,34400,34400,17
|
|
20231010,124000,320944000,34350,34400,34400,34350,36
|
|
20231010,123900,319706700,34350,34350,34350,34350,3
|
|
20231010,123800,319603650,34350,34350,34400,34350,22
|
|
20231010,123700,318847900,34400,34350,34400,34350,25
|
|
20231010,123600,317988100,34350,34350,34350,34350,3
|
|
20231010,123500,317885050,34350,34400,34400,34350,52
|
|
20231010,123400,316097350,34350,34350,34350,34350,4
|
|
20231010,123300,315959950,34350,34350,34350,34350,20
|
|
20231010,123200,315272950,34350,34400,34400,34350,17
|
|
20231010,123100,314688950,34350,34350,34350,34350,22
|
|
20231010,123000,313933250,34400,34350,34400,34350,77
|
|
20231010,122900,311287600,34350,34300,34350,34300,23
|
|
20231010,122800,310498650,34350,34300,34350,34300,25
|
|
20231010,122700,309640100,34300,34300,34300,34300,6
|
|
20231010,122600,309434300,34300,34300,34300,34300,15
|
|
20231010,122500,308919800,34250,34350,34350,34200,474
|
|
20231010,122400,292678400,34350,34350,34350,34350,25
|
|
20231010,122300,291819650,34350,34400,34400,34350,19
|
|
20231010,122200,291166100,34350,34400,34400,34350,9
|
|
20231010,122100,290856600,34450,34400,34450,34400,33
|
|
20231010,122000,289720550,34350,34400,34400,34350,14
|
|
20231010,121900,289239150,34450,34450,34450,34450,11
|
|
20231010,121800,288860200,34500,34450,34500,34450,31
|
|
20231010,121700,287791150,34450,34450,34450,34450,14
|
|
20231010,121600,287308850,34450,34450,34450,34450,6
|
|
20231010,121500,287102150,34450,34450,34450,34400,29
|
|
20231010,121400,286104000,34450,34400,34450,34400,6
|
|
20231010,121300,285897500,34450,34450,34450,34450,13
|
|
20231010,121200,285449650,34450,34400,34450,34400,13
|
|
20231010,121100,285001900,34400,34400,34400,34400,31
|
|
20231010,121000,283935500,34400,34400,34400,34400,0
|
|
20231010,120900,283935500,34400,34400,34450,34400,27
|
|
20231010,120800,283006550,34350,34350,34350,34350,22
|
|
20231010,120700,282250850,34400,34450,34450,34400,30
|
|
20231010,120600,281217650,34450,34400,34450,34400,28
|
|
20231010,120500,280254150,34400,34400,34400,34400,6
|
|
20231010,120400,280047750,34400,34450,34450,34400,26
|
|
20231010,120300,279153300,34400,34400,34400,34400,4
|
|
20231010,120200,279015700,34400,34400,34400,34400,6
|
|
20231010,120100,278809300,34450,34450,34450,34450,16
|
|
20231010,120000,278258100,34450,34450,34450,34450,0
|
|
20231010,115900,278258100,34450,34450,34500,34450,52
|
|
20231010,115800,276465600,34450,34450,34450,34450,4
|
|
20231010,115700,276327800,34450,34450,34450,34450,18
|
|
20231010,115600,275707700,34450,34450,34450,34450,4
|
|
20231010,115500,275569900,34500,34500,34500,34500,49
|
|
20231010,115400,273879400,34450,34450,34450,34450,4
|
|
20231010,115300,273741600,34450,34450,34450,34450,4
|
|
20231010,115200,273603800,34450,34400,34450,34400,19
|
|
20231010,115100,272949350,34400,34400,34400,34400,4
|
|
20231010,115000,272811750,34400,34350,34400,34350,57
|
|
20231010,114900,270852900,34400,34400,34400,34400,2
|
|
20231010,114800,270784100,34350,34400,34400,34350,88
|
|
20231010,114700,267757050,34300,34300,34300,34300,0
|
|
20231010,114600,267757050,34300,34300,34300,34300,18
|
|
20231010,114500,267139650,34350,34400,34450,34350,484
|
|
20231010,114400,250510200,34400,34400,34400,34400,0
|
|
20231010,114300,250510200,34400,34400,34450,34400,73
|
|
20231010,114200,247998300,34350,34350,34350,34200,70
|
|
20231010,114100,245597150,34300,34350,34350,34300,18
|
|
20231010,114000,244978950,34400,34400,34400,34350,23
|
|
20231010,113900,244187950,34350,34350,34350,34350,22
|
|
20231010,113800,243432250,34350,34350,34350,34350,7
|
|
20231010,113700,243191800,34350,34350,34350,34350,18
|
|
20231010,113600,242573500,34350,34350,34350,34350,4
|
|
20231010,113500,242436100,34350,34300,34350,34300,22
|
|
20231010,113400,241680600,34350,34450,34450,34350,410
|
|
20231010,113300,227576600,34450,34450,34450,34450,18
|
|
20231010,113200,226956500,34450,34500,34500,34450,8
|
|
20231010,113100,226680850,34450,34450,34450,34450,18
|
|
20231010,113000,226060750,34400,34400,34450,34400,31
|
|
20231010,112900,224993850,34450,34450,34450,34450,1
|
|
20231010,112800,224959400,34450,34400,34450,34350,48
|
|
20231010,112700,223307450,34400,34400,34400,34400,14
|
|
20231010,112600,222825850,34400,34400,34400,34400,7
|
|
20231010,112500,222585050,34350,34350,34350,34350,22
|
|
20231010,112400,221829350,34350,34300,34350,34300,14
|
|
20231010,112300,221348650,34350,34350,34350,34350,15
|
|
20231010,112200,220833400,34350,34350,34350,34350,0
|
|
20231010,112100,220833400,34350,34350,34350,34300,24
|
|
20231010,112000,220009100,34350,34400,34400,34350,5
|
|
20231010,111900,219837300,34350,34350,34350,34350,4
|
|
20231010,111800,219699900,34350,34350,34400,34350,22
|
|
20231010,111700,218944150,34350,34400,34400,34350,6
|
|
20231010,111600,218737950,34350,34350,34350,34350,18
|
|
20231010,111500,218119650,34400,34400,34400,34400,18
|
|
20231010,111400,217500450,34400,34350,34400,34350,27
|
|
20231010,111300,216572950,34400,34400,34400,34400,14
|
|
20231010,111200,216091350,34350,34400,34400,34350,19
|
|
20231010,111100,215438650,34350,34350,34350,34350,4
|
|
20231010,111000,215301250,34400,34350,34400,34350,25
|
|
20231010,110900,214442300,34350,34350,34350,34350,16
|
|
20231010,110800,213892700,34350,34350,34350,34350,3
|
|
20231010,110700,213789650,34350,34400,34400,34350,29
|
|
20231010,110600,212793100,34350,34350,34350,34350,70
|
|
20231010,110500,210388600,34300,34300,34300,34300,22
|
|
20231010,110400,209634000,34300,34300,34300,34300,7
|
|
20231010,110300,209393900,34350,34300,34350,34300,19
|
|
20231010,110200,208742150,34300,34300,34300,34300,4
|
|
20231010,110100,208604950,34300,34300,34300,34300,6
|
|
20231010,110000,208399150,34300,34350,34350,34300,19
|
|
20231010,105900,207747400,34300,34300,34300,34300,0
|
|
20231010,105800,207747400,34300,34300,34300,34300,18
|
|
20231010,105700,207130000,34300,34350,34400,34250,475
|
|
20231010,105600,190843600,34400,34400,34400,34350,39
|
|
20231010,105500,189502900,34400,34400,34400,34400,0
|
|
20231010,105400,189502900,34400,34350,34400,34350,19
|
|
20231010,105300,188850200,34400,34450,34450,34400,33
|
|
20231010,105200,187713550,34450,34450,34450,34450,0
|
|
20231010,105100,187713550,34450,34500,34500,34400,21
|
|
20231010,105000,186990900,34550,34400,34550,34400,146
|
|
20231010,104900,181957600,34400,34400,34450,34400,167
|
|
20231010,104800,176209600,34400,34400,34400,34350,15
|
|
20231010,104700,175693800,34400,34350,34400,34350,39
|
|
20231010,104600,174353450,34400,34400,34400,34400,9
|
|
20231010,104500,174043850,34350,34350,34350,34350,21
|
|
20231010,104400,173322500,34400,34350,34400,34350,19
|
|
20231010,104300,172669100,34350,34350,34350,34350,148
|
|
20231010,104200,167585300,34300,34300,34300,34300,4
|
|
20231010,104100,167448100,34300,34350,34350,34300,5
|
|
20231010,104000,167276550,34300,34350,34350,34300,3
|
|
20231010,103900,167173600,34300,34300,34300,34300,4
|
|
20231010,103800,167036400,34300,34300,34300,34300,4
|
|
20231010,103700,166899200,34350,34300,34350,34300,4
|
|
20231010,103600,166761950,34300,34300,34300,34300,4
|
|
20231010,103500,166624750,34300,34300,34300,34300,4
|
|
20231010,103400,166487550,34300,34300,34300,34300,53
|
|
20231010,103300,164669650,34250,34300,34300,34250,20
|
|
20231010,103200,163983950,34250,34250,34250,34250,4
|
|
20231010,103100,163846950,34300,34300,34300,34300,1
|
|
20231010,103000,163812650,34250,34250,34250,34250,9
|
|
20231010,102900,163504400,34250,34250,34250,34250,0
|
|
20231010,102800,163504400,34250,34300,34300,34250,5
|
|
20231010,102700,163333100,34250,34250,34250,34250,4
|
|
20231010,102600,163196100,34250,34250,34250,34250,3
|
|
20231010,102500,163093350,34250,34200,34300,34200,59
|
|
20231010,102400,161072650,34150,34150,34150,34150,4
|
|
20231010,102300,160936050,34150,34200,34200,34150,4
|
|
20231010,102200,160799400,34150,34200,34200,34150,470
|
|
20231010,102100,144743150,34250,34200,34250,34200,5
|
|
20231010,102000,144572100,34200,34150,34200,34150,5
|
|
20231010,101900,144401200,34200,34200,34200,34200,3
|
|
20231010,101800,144298600,34200,34250,34250,34200,3
|
|
20231010,101700,144195950,34250,34250,34250,34250,3
|
|
20231010,101600,144093200,34200,34200,34200,34200,135
|
|
20231010,101500,139476200,34200,34250,34250,34200,5
|
|
20231010,101400,139305150,34250,34250,34250,34250,1
|
|
20231010,101300,139270900,34200,34200,34200,34200,7
|
|
20231010,101200,139031500,34250,34250,34250,34250,10
|
|
20231010,101100,138689000,34300,34300,34300,34300,0
|
|
20231010,101000,138689000,34300,34300,34300,34300,0
|
|
20231010,100900,138689000,34300,34200,34300,34200,2
|
|
20231010,100800,138620500,34200,34200,34200,34200,0
|
|
20231010,100700,138620500,34200,34200,34200,34200,0
|
|
20231010,100600,138620500,34200,34200,34200,34200,0
|
|
20231010,100500,138620500,34200,34200,34200,34200,0
|
|
20231010,100400,138620500,34200,34200,34200,34200,3
|
|
20231010,100300,138517900,34250,34250,34250,34250,0
|
|
20231010,100200,138517900,34250,34250,34250,34250,0
|
|
20231010,100100,138517900,34250,34250,34250,34250,3
|
|
20231010,100000,138415150,34350,34350,34350,34350,1
|
|
20231010,095900,138380800,34350,34350,34350,34350,1
|
|
20231010,095800,138346450,34350,34350,34350,34350,14
|
|
20231010,095700,137865550,34200,34200,34200,34200,0
|
|
20231010,095600,137865550,34200,34200,34200,34200,0
|
|
20231010,095500,137865550,34200,34200,34200,34200,0
|
|
20231010,095400,137865550,34200,34200,34200,34200,0
|
|
20231010,095300,137865550,34200,34200,34200,34200,0
|
|
20231010,095200,137865550,34200,34250,34250,34200,486
|
|
20231010,095100,121243450,34200,34200,34200,34200,0
|
|
20231010,095000,121243450,34200,34200,34200,34200,0
|
|
20231010,094900,121243450,34200,34200,34200,34200,7
|
|
20231010,094800,121004050,34200,34200,34200,34200,0
|
|
20231010,094700,121004050,34200,34200,34200,34200,0
|
|
20231010,094600,121004050,34200,34200,34200,34200,0
|
|
20231010,094500,121004050,34200,34200,34200,34200,3
|
|
20231010,094400,120901450,34250,34250,34250,34250,0
|
|
20231010,094300,120901450,34250,34200,34250,34200,68
|
|
20231010,094200,118573250,34200,34200,34200,34200,3
|
|
20231010,094100,118470650,34200,34200,34200,34200,0
|
|
20231010,094000,118470650,34200,34200,34200,34200,0
|
|
20231010,093900,118470650,34200,34200,34200,34200,2
|
|
20231010,093800,118402250,34250,34250,34250,34250,279
|
|
20231010,093700,108846500,34300,34300,34300,34300,14
|
|
20231010,093600,108366300,34300,34300,34300,34300,100
|
|
20231010,093500,104936300,34300,34300,34300,34300,5
|
|
20231010,093400,104764800,34300,34300,34300,34300,10
|
|
20231010,093300,104421800,34300,34350,34350,34300,470
|
|
20231010,093200,88299950,34400,34400,34400,34400,437
|
|
20231010,093100,73267150,34400,34300,34400,34300,143
|
|
20231010,093000,68359250,34400,34300,34400,34300,161
|
|
20231010,092900,62836850,34300,34300,34300,34300,18
|
|
20231010,092800,62219450,34300,34300,34300,34300,53
|
|
20231010,092700,60401550,34300,34300,34300,34300,0
|
|
20231010,092600,60401550,34300,34300,34300,34300,0
|
|
20231010,092500,60401550,34300,34300,34300,34300,3
|
|
20231010,092400,60298650,34350,34450,34450,34350,33
|
|
20231010,092300,59163450,34600,34600,34600,34600,0
|
|
20231010,092200,59163450,34600,34500,34600,34500,12
|
|
20231010,092100,58748850,34500,34500,34500,34500,6
|
|
20231010,092000,58541850,34400,34400,34400,34400,400
|
|
20231010,091900,44781850,34400,34400,34400,34400,432
|
|
20231010,091800,29921050,34400,34400,34400,34400,0
|
|
20231010,091700,29921050,34400,34450,34450,34400,120
|
|
20231010,091600,25792800,34450,34450,34450,34400,53
|
|
20231010,091500,23968600,34500,34500,34500,34500,5
|
|
20231010,091400,23796100,34500,34500,34500,34500,0
|
|
20231010,091300,23796100,34500,34500,34500,34500,5
|
|
20231010,091200,23623600,34500,34500,34500,34500,2
|
|
20231010,091100,23554600,34500,34550,34550,34500,27
|
|
20231010,091000,22623050,34500,34500,34500,34500,12
|
|
20231010,090900,22209050,34500,34500,34500,34500,15
|
|
20231010,090800,21691550,34350,34350,34350,34350,0
|
|
20231010,090700,21691550,34350,34350,34350,34350,6
|
|
20231010,090600,21485450,34450,34450,34450,34450,3
|
|
20231010,090500,21382100,34450,34600,34600,34450,10
|
|
20231010,090400,21036250,34600,34600,34600,34600,160
|
|
20231010,090300,15500250,34600,34550,34600,34550,169
|
|
20231010,090200,9653350,34550,34550,34550,34550,0
|
|
20231010,090100,9653350,34550,34600,34600,34550,51
|
|
20231010,090000,7888800,34600,34600,34600,34600,228
|