661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,195700,1338993450,33250,33250,33250,33250,0
|
|
20231011,195600,1338993450,33250,33250,33250,33250,0
|
|
20231011,195500,1338993450,33250,33250,33250,33250,0
|
|
20231011,195400,1338993450,33250,33250,33250,33250,0
|
|
20231011,195300,1338993450,33250,33250,33250,33250,0
|
|
20231011,195200,1338993450,33250,33250,33250,33250,0
|
|
20231011,195100,1338993450,33250,33250,33250,33250,0
|
|
20231011,195000,1338993450,33250,33250,33250,33250,0
|
|
20231011,194900,1338993450,33250,33250,33250,33250,0
|
|
20231011,194800,1338993450,33250,33250,33250,33250,0
|
|
20231011,194700,1338993450,33250,33250,33250,33250,0
|
|
20231011,194600,1338993450,33250,33250,33250,33250,0
|
|
20231011,194500,1338993450,33250,33250,33250,33250,0
|
|
20231011,194400,1338993450,33250,33250,33250,33250,0
|
|
20231011,194300,1338993450,33250,33250,33250,33250,0
|
|
20231011,194200,1338993450,33250,33250,33250,33250,0
|
|
20231011,194100,1338993450,33250,33250,33250,33250,0
|
|
20231011,194000,1338993450,33250,33250,33250,33250,0
|
|
20231011,193900,1338993450,33250,33250,33250,33250,0
|
|
20231011,193800,1338993450,33250,33250,33250,33250,0
|
|
20231011,193700,1338993450,33250,33250,33250,33250,0
|
|
20231011,193600,1338993450,33250,33250,33250,33250,0
|
|
20231011,193500,1338993450,33250,33250,33250,33250,0
|
|
20231011,193400,1338993450,33250,33250,33250,33250,0
|
|
20231011,193300,1338993450,33250,33250,33250,33250,0
|
|
20231011,193200,1338993450,33250,33250,33250,33250,0
|
|
20231011,193100,1338993450,33250,33250,33250,33250,0
|
|
20231011,193000,1338993450,33250,33250,33250,33250,0
|
|
20231011,192900,1338993450,33250,33250,33250,33250,0
|
|
20231011,192800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,192700,1338993450,33250,33250,33250,33250,0
|
|
20231011,192600,1338993450,33250,33250,33250,33250,0
|
|
20231011,192500,1338993450,33250,33250,33250,33250,0
|
|
20231011,192400,1338993450,33250,33250,33250,33250,0
|
|
20231011,192300,1338993450,33250,33250,33250,33250,0
|
|
20231011,192200,1338993450,33250,33250,33250,33250,0
|
|
20231011,192100,1338993450,33250,33250,33250,33250,0
|
|
20231011,192000,1338993450,33250,33250,33250,33250,0
|
|
20231011,191900,1338993450,33250,33250,33250,33250,0
|
|
20231011,191800,1338993450,33250,33250,33250,33250,0
|
|
20231011,191700,1338993450,33250,33250,33250,33250,0
|
|
20231011,191600,1338993450,33250,33250,33250,33250,0
|
|
20231011,191500,1338993450,33250,33250,33250,33250,0
|
|
20231011,191400,1338993450,33250,33250,33250,33250,0
|
|
20231011,191300,1338993450,33250,33250,33250,33250,0
|
|
20231011,191200,1338993450,33250,33250,33250,33250,0
|
|
20231011,191100,1338993450,33250,33250,33250,33250,0
|
|
20231011,191000,1338993450,33250,33250,33250,33250,0
|
|
20231011,190900,1338993450,33250,33250,33250,33250,0
|
|
20231011,190800,1338993450,33250,33250,33250,33250,0
|
|
20231011,190700,1338993450,33250,33250,33250,33250,0
|
|
20231011,190600,1338993450,33250,33250,33250,33250,0
|
|
20231011,190500,1338993450,33250,33250,33250,33250,0
|
|
20231011,190400,1338993450,33250,33250,33250,33250,0
|
|
20231011,190300,1338993450,33250,33250,33250,33250,0
|
|
20231011,190200,1338993450,33250,33250,33250,33250,0
|
|
20231011,190100,1338993450,33250,33250,33250,33250,0
|
|
20231011,190000,1338993450,33250,33250,33250,33250,0
|
|
20231011,185900,1338993450,33250,33250,33250,33250,0
|
|
20231011,185800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,185700,1338993450,33250,33250,33250,33250,0
|
|
20231011,185600,1338993450,33250,33250,33250,33250,0
|
|
20231011,185500,1338993450,33250,33250,33250,33250,0
|
|
20231011,185400,1338993450,33250,33250,33250,33250,0
|
|
20231011,185300,1338993450,33250,33250,33250,33250,0
|
|
20231011,185200,1338993450,33250,33250,33250,33250,0
|
|
20231011,185100,1338993450,33250,33250,33250,33250,0
|
|
20231011,185000,1338993450,33250,33250,33250,33250,0
|
|
20231011,184900,1338993450,33250,33250,33250,33250,0
|
|
20231011,184800,1338993450,33250,33250,33250,33250,0
|
|
20231011,184700,1338993450,33250,33250,33250,33250,0
|
|
20231011,184600,1338993450,33250,33250,33250,33250,0
|
|
20231011,184500,1338993450,33250,33250,33250,33250,0
|
|
20231011,184400,1338993450,33250,33250,33250,33250,0
|
|
20231011,184300,1338993450,33250,33250,33250,33250,0
|
|
20231011,184200,1338993450,33250,33250,33250,33250,0
|
|
20231011,184100,1338993450,33250,33250,33250,33250,0
|
|
20231011,184000,1338993450,33250,33250,33250,33250,0
|
|
20231011,183900,1338993450,33250,33250,33250,33250,0
|
|
20231011,183800,1338993450,33250,33250,33250,33250,0
|
|
20231011,183700,1338993450,33250,33250,33250,33250,0
|
|
20231011,183600,1338993450,33250,33250,33250,33250,0
|
|
20231011,183500,1338993450,33250,33250,33250,33250,0
|
|
20231011,183400,1338993450,33250,33250,33250,33250,0
|
|
20231011,183300,1338993450,33250,33250,33250,33250,0
|
|
20231011,183200,1338993450,33250,33250,33250,33250,0
|
|
20231011,183100,1338993450,33250,33250,33250,33250,0
|
|
20231011,183000,1338993450,33250,33250,33250,33250,0
|
|
20231011,182900,1338993450,33250,33250,33250,33250,0
|
|
20231011,182800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,182700,1338993450,33250,33250,33250,33250,0
|
|
20231011,182600,1338993450,33250,33250,33250,33250,0
|
|
20231011,182500,1338993450,33250,33250,33250,33250,0
|
|
20231011,182400,1338993450,33250,33250,33250,33250,0
|
|
20231011,182300,1338993450,33250,33250,33250,33250,0
|
|
20231011,182200,1338993450,33250,33250,33250,33250,0
|
|
20231011,182100,1338993450,33250,33250,33250,33250,0
|
|
20231011,182000,1338993450,33250,33250,33250,33250,0
|
|
20231011,181900,1338993450,33250,33250,33250,33250,0
|
|
20231011,181800,1338993450,33250,33250,33250,33250,0
|
|
20231011,181700,1338993450,33250,33250,33250,33250,0
|
|
20231011,181600,1338993450,33250,33250,33250,33250,0
|
|
20231011,181500,1338993450,33250,33250,33250,33250,0
|
|
20231011,181400,1338993450,33250,33250,33250,33250,0
|
|
20231011,181300,1338993450,33250,33250,33250,33250,0
|
|
20231011,181200,1338993450,33250,33250,33250,33250,0
|
|
20231011,181100,1338993450,33250,33250,33250,33250,0
|
|
20231011,181000,1338993450,33250,33250,33250,33250,0
|
|
20231011,180900,1338993450,33250,33250,33250,33250,0
|
|
20231011,180800,1338993450,33250,33250,33250,33250,0
|
|
20231011,180700,1338993450,33250,33250,33250,33250,0
|
|
20231011,180600,1338993450,33250,33250,33250,33250,0
|
|
20231011,180500,1338993450,33250,33250,33250,33250,0
|
|
20231011,180400,1338993450,33250,33250,33250,33250,0
|
|
20231011,180300,1338993450,33250,33250,33250,33250,0
|
|
20231011,180200,1338993450,33250,33250,33250,33250,0
|
|
20231011,180100,1338993450,33250,33250,33250,33250,0
|
|
20231011,180000,1338993450,33250,33250,33250,33250,0
|
|
20231011,175900,1338993450,33250,33250,33250,33250,0
|
|
20231011,175800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,175700,1338993450,33250,33250,33250,33250,0
|
|
20231011,175600,1338993450,33250,33250,33250,33250,0
|
|
20231011,175500,1338993450,33250,33250,33250,33250,0
|
|
20231011,175400,1338993450,33250,33250,33250,33250,0
|
|
20231011,175300,1338993450,33250,33250,33250,33250,0
|
|
20231011,175200,1338993450,33250,33250,33250,33250,0
|
|
20231011,175100,1338993450,33250,33250,33250,33250,0
|
|
20231011,175000,1338993450,33250,33250,33250,33250,0
|
|
20231011,174900,1338993450,33250,33250,33250,33250,0
|
|
20231011,174800,1338993450,33250,33250,33250,33250,0
|
|
20231011,174700,1338993450,33250,33250,33250,33250,0
|
|
20231011,174600,1338993450,33250,33250,33250,33250,0
|
|
20231011,174500,1338993450,33250,33250,33250,33250,0
|
|
20231011,174400,1338993450,33250,33250,33250,33250,0
|
|
20231011,174300,1338993450,33250,33250,33250,33250,0
|
|
20231011,174200,1338993450,33250,33250,33250,33250,0
|
|
20231011,174100,1338993450,33250,33250,33250,33250,0
|
|
20231011,174000,1338993450,33250,33250,33250,33250,0
|
|
20231011,173900,1338993450,33250,33250,33250,33250,0
|
|
20231011,173800,1338993450,33250,33250,33250,33250,0
|
|
20231011,173700,1338993450,33250,33250,33250,33250,0
|
|
20231011,173600,1338993450,33250,33250,33250,33250,0
|
|
20231011,173500,1338993450,33250,33250,33250,33250,0
|
|
20231011,173400,1338993450,33250,33250,33250,33250,0
|
|
20231011,173300,1338993450,33250,33250,33250,33250,0
|
|
20231011,173200,1338993450,33250,33250,33250,33250,0
|
|
20231011,173100,1338993450,33250,33250,33250,33250,0
|
|
20231011,173000,1338993450,33250,33250,33250,33250,0
|
|
20231011,172900,1338993450,33250,33250,33250,33250,0
|
|
20231011,172800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,172700,1338993450,33250,33250,33250,33250,0
|
|
20231011,172600,1338993450,33250,33250,33250,33250,0
|
|
20231011,172500,1338993450,33250,33250,33250,33250,0
|
|
20231011,172400,1338993450,33250,33250,33250,33250,0
|
|
20231011,172300,1338993450,33250,33250,33250,33250,0
|
|
20231011,172200,1338993450,33250,33250,33250,33250,0
|
|
20231011,172100,1338993450,33250,33250,33250,33250,0
|
|
20231011,172000,1338993450,33250,33250,33250,33250,0
|
|
20231011,171900,1338993450,33250,33250,33250,33250,0
|
|
20231011,171800,1338993450,33250,33250,33250,33250,0
|
|
20231011,171700,1338993450,33250,33250,33250,33250,0
|
|
20231011,171600,1338993450,33250,33250,33250,33250,0
|
|
20231011,171500,1338993450,33250,33250,33250,33250,0
|
|
20231011,171400,1338993450,33250,33250,33250,33250,0
|
|
20231011,171300,1338993450,33250,33250,33250,33250,0
|
|
20231011,171200,1338993450,33250,33250,33250,33250,0
|
|
20231011,171100,1338993450,33250,33250,33250,33250,0
|
|
20231011,171000,1338993450,33250,33250,33250,33250,0
|
|
20231011,170900,1338993450,33250,33250,33250,33250,0
|
|
20231011,170800,1338993450,33250,33250,33250,33250,0
|
|
20231011,170700,1338993450,33250,33250,33250,33250,0
|
|
20231011,170600,1338993450,33250,33250,33250,33250,0
|
|
20231011,170500,1338993450,33250,33250,33250,33250,0
|
|
20231011,170400,1338993450,33250,33250,33250,33250,0
|
|
20231011,170300,1338993450,33250,33250,33250,33250,0
|
|
20231011,170200,1338993450,33250,33250,33250,33250,0
|
|
20231011,170100,1338993450,33250,33250,33250,33250,0
|
|
20231011,170000,1338993450,33250,33250,33250,33250,0
|
|
20231011,165900,1338993450,33250,33250,33250,33250,0
|
|
20231011,165800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,165700,1338993450,33250,33250,33250,33250,0
|
|
20231011,165600,1338993450,33250,33250,33250,33250,0
|
|
20231011,165500,1338993450,33250,33250,33250,33250,0
|
|
20231011,165400,1338993450,33250,33250,33250,33250,0
|
|
20231011,165300,1338993450,33250,33250,33250,33250,0
|
|
20231011,165200,1338993450,33250,33250,33250,33250,0
|
|
20231011,165100,1338993450,33250,33250,33250,33250,0
|
|
20231011,165000,1338993450,33250,33250,33250,33250,0
|
|
20231011,164900,1338993450,33250,33250,33250,33250,0
|
|
20231011,164800,1338993450,33250,33250,33250,33250,0
|
|
20231011,164700,1338993450,33250,33250,33250,33250,0
|
|
20231011,164600,1338993450,33250,33250,33250,33250,0
|
|
20231011,164500,1338993450,33250,33250,33250,33250,0
|
|
20231011,164400,1338993450,33250,33250,33250,33250,0
|
|
20231011,164300,1338993450,33250,33250,33250,33250,0
|
|
20231011,164200,1338993450,33250,33250,33250,33250,0
|
|
20231011,164100,1338993450,33250,33250,33250,33250,0
|
|
20231011,164000,1338993450,33250,33250,33250,33250,0
|
|
20231011,163900,1338993450,33250,33250,33250,33250,0
|
|
20231011,163800,1338993450,33250,33250,33250,33250,0
|
|
20231011,163700,1338993450,33250,33250,33250,33250,0
|
|
20231011,163600,1338993450,33250,33250,33250,33250,0
|
|
20231011,163500,1338993450,33250,33250,33250,33250,0
|
|
20231011,163400,1338993450,33250,33250,33250,33250,0
|
|
20231011,163300,1338993450,33250,33250,33250,33250,0
|
|
20231011,163200,1338993450,33250,33250,33250,33250,0
|
|
20231011,163100,1338993450,33250,33250,33250,33250,0
|
|
20231011,163000,1338993450,33250,33250,33250,33250,0
|
|
20231011,162900,1338993450,33250,33250,33250,33250,0
|
|
20231011,162800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,162700,1338993450,33250,33250,33250,33250,0
|
|
20231011,162600,1338993450,33250,33250,33250,33250,0
|
|
20231011,162500,1338993450,33250,33250,33250,33250,0
|
|
20231011,162400,1338993450,33250,33250,33250,33250,0
|
|
20231011,162300,1338993450,33250,33250,33250,33250,0
|
|
20231011,162200,1338993450,33250,33250,33250,33250,0
|
|
20231011,162100,1338993450,33250,33250,33250,33250,0
|
|
20231011,162000,1338993450,33250,33250,33250,33250,0
|
|
20231011,161900,1338993450,33250,33250,33250,33250,0
|
|
20231011,161800,1338993450,33250,33250,33250,33250,0
|
|
20231011,161700,1338993450,33250,33250,33250,33250,0
|
|
20231011,161600,1338993450,33250,33250,33250,33250,0
|
|
20231011,161500,1338993450,33250,33250,33250,33250,0
|
|
20231011,161400,1338993450,33250,33250,33250,33250,0
|
|
20231011,161300,1338993450,33250,33250,33250,33250,0
|
|
20231011,161200,1338993450,33250,33250,33250,33250,0
|
|
20231011,161100,1338993450,33250,33250,33250,33250,0
|
|
20231011,161000,1338993450,33250,33250,33250,33250,0
|
|
20231011,160900,1338993450,33250,33250,33250,33250,0
|
|
20231011,160800,1338993450,33250,33250,33250,33250,0
|
|
20231011,160700,1338993450,33250,33250,33250,33250,0
|
|
20231011,160600,1338993450,33250,33250,33250,33250,0
|
|
20231011,160500,1338993450,33250,33250,33250,33250,0
|
|
20231011,160400,1338993450,33250,33250,33250,33250,0
|
|
20231011,160300,1338993450,33250,33250,33250,33250,0
|
|
20231011,160200,1338993450,33250,33250,33250,33250,0
|
|
20231011,160100,1338993450,33250,33250,33250,33250,0
|
|
20231011,160000,1338993450,33250,33250,33250,33250,0
|
|
20231011,155900,1338993450,33250,33250,33250,33250,0
|
|
20231011,155800,1338993450,33250,33250,33250,33250,1695
|
|
20231011,155700,1338993450,33250,33250,33250,33250,0
|
|
20231011,155600,1338993450,33250,33250,33250,33250,0
|
|
20231011,155500,1338993450,33250,33250,33250,33250,0
|
|
20231011,155400,1338993450,33250,33250,33250,33250,0
|
|
20231011,155300,1338993450,33250,33250,33250,33250,0
|
|
20231011,155200,1338993450,33250,33250,33250,33250,0
|
|
20231011,155100,1338993450,33250,33250,33250,33250,0
|
|
20231011,155000,1338993450,33250,33250,33250,33250,0
|
|
20231011,154900,1338993450,33250,33250,33250,33250,0
|
|
20231011,154800,1338993450,33250,33250,33250,33250,0
|
|
20231011,154700,1338993450,33250,33250,33250,33250,0
|
|
20231011,154600,1338993450,33250,33250,33250,33250,0
|
|
20231011,154500,1338993450,33250,33250,33250,33250,0
|
|
20231011,154400,1338993450,33250,33250,33250,33250,0
|
|
20231011,154300,1338993450,33250,33250,33250,33250,0
|
|
20231011,154200,1338993450,33250,33250,33250,33250,0
|
|
20231011,154100,1338993450,33250,33250,33250,33250,0
|
|
20231011,154000,1338993450,33250,33250,33250,33250,0
|
|
20231011,153900,1338993450,33250,33250,33250,33250,0
|
|
20231011,153800,1338993450,33250,33250,33250,33250,0
|
|
20231011,153700,1338993450,33250,33250,33250,33250,0
|
|
20231011,153600,1338993450,33250,33250,33250,33250,0
|
|
20231011,153500,1338993450,33250,33250,33250,33250,0
|
|
20231011,153400,1338993450,33250,33250,33250,33250,0
|
|
20231011,153300,1338993450,33250,33250,33250,33250,0
|
|
20231011,153200,1338993450,33250,33250,33250,33250,0
|
|
20231011,153100,1338993450,33250,33250,33250,33250,0
|
|
20231011,153000,1338993450,33250,33250,33250,33250,1695
|
|
20231011,152900,1282634700,33250,33250,33250,33250,0
|
|
20231011,152800,1282634700,33250,33250,33250,33250,0
|
|
20231011,152700,1282634700,33250,33250,33250,33250,0
|
|
20231011,152600,1282634700,33250,33250,33250,33250,0
|
|
20231011,152500,1282634700,33250,33250,33250,33250,0
|
|
20231011,152400,1282634700,33250,33250,33250,33250,0
|
|
20231011,152300,1282634700,33250,33250,33250,33250,0
|
|
20231011,152200,1282634700,33250,33250,33250,33250,0
|
|
20231011,152100,1282634700,33250,33250,33250,33250,0
|
|
20231011,152000,1282634700,33250,33250,33250,33250,0
|
|
20231011,151900,1282634700,33250,33200,33250,33200,102
|
|
20231011,151800,1279248200,33250,33250,33300,33250,241
|
|
20231011,151700,1271234200,33250,33250,33300,33250,31
|
|
20231011,151600,1270202900,33250,33250,33300,33250,837
|
|
20231011,151500,1242371550,33250,33250,33250,33200,237
|
|
20231011,151400,1234501900,33200,33200,33250,33200,18
|
|
20231011,151300,1233903800,33200,33250,33250,33200,44
|
|
20231011,151200,1232441600,33200,33200,33250,33200,22
|
|
20231011,151100,1231710650,33250,33250,33250,33200,34
|
|
20231011,151000,1230580600,33250,33200,33250,33200,26
|
|
20231011,150900,1229716850,33200,33250,33250,33200,36
|
|
20231011,150800,1228520550,33200,33250,33250,33200,23
|
|
20231011,150700,1227756400,33250,33250,33250,33200,31
|
|
20231011,150600,1226726250,33250,33250,33250,33250,417
|
|
20231011,150500,1212861000,33250,33350,33350,33250,283
|
|
20231011,150400,1203439750,33300,33300,33350,33300,14
|
|
20231011,150300,1202973050,33300,33300,33350,33300,142
|
|
20231011,150200,1198238400,33300,33300,33350,33300,80
|
|
20231011,150100,1195573800,33350,33400,33400,33350,129
|
|
20231011,150000,1191270650,33350,33350,33400,33350,39
|
|
20231011,145900,1189969600,33400,33400,33400,33350,32
|
|
20231011,145800,1188901250,33350,33350,33350,33300,156
|
|
20231011,145700,1183699050,33300,33350,33400,33300,48
|
|
20231011,145600,1182098700,33350,33350,33350,33300,118
|
|
20231011,145500,1178163650,33300,33350,33400,33300,89
|
|
20231011,145400,1175195350,33350,33250,33350,33250,114
|
|
20231011,145300,1171398850,33250,33250,33300,33250,33
|
|
20231011,145200,1170300450,33250,33250,33300,33250,21
|
|
20231011,145100,1169601600,33250,33200,33300,33200,24
|
|
20231011,145000,1168803050,33200,33150,33250,33100,153
|
|
20231011,144900,1163724300,33150,33250,33300,33100,2766
|
|
20231011,144800,1071959250,33250,33250,33300,33250,49
|
|
20231011,144700,1070328050,33300,33250,33300,33250,35
|
|
20231011,144600,1069163200,33250,33300,33300,33250,43
|
|
20231011,144500,1067731750,33250,33300,33300,33250,30
|
|
20231011,144400,1066733150,33250,33250,33300,33250,112
|
|
20231011,144300,1063008600,33250,33250,33300,33250,167
|
|
20231011,144200,1057448150,33300,33300,33300,33250,26
|
|
20231011,144100,1056583000,33300,33250,33300,33250,33
|
|
20231011,144000,1055484550,33250,33300,33300,33250,22
|
|
20231011,143900,1054752400,33300,33250,33300,33250,43
|
|
20231011,143800,1053321450,33300,33250,33300,33250,22
|
|
20231011,143700,1052589400,33300,33250,33300,33250,32
|
|
20231011,143600,1051524350,33300,33250,33300,33250,126
|
|
20231011,143500,1047329200,33300,33350,33350,33300,137
|
|
20231011,143400,1042766250,33300,33350,33350,33300,136
|
|
20231011,143300,1038231450,33350,33350,33350,33300,28
|
|
20231011,143200,1037297900,33300,33400,33400,33250,18
|
|
20231011,143100,1036698750,33250,33100,33250,33100,2448
|
|
20231011,143000,955543000,33150,33450,33500,33150,5865
|
|
20231011,142900,759789450,33450,33450,33500,33450,144
|
|
20231011,142800,754966550,33500,33450,33500,33450,16
|
|
20231011,142700,754430800,33500,33500,33500,33450,37
|
|
20231011,142600,753192050,33500,33450,33500,33450,22
|
|
20231011,142500,752455600,33500,33450,33500,33450,33
|
|
20231011,142400,751350600,33450,33450,33500,33450,30
|
|
20231011,142300,750346550,33500,33450,33500,33450,35
|
|
20231011,142200,749174600,33450,33450,33500,33450,241
|
|
20231011,142100,741101600,33500,33450,33500,33450,37
|
|
20231011,142000,739862700,33450,33450,33500,33450,30
|
|
20231011,141900,738858100,33450,33500,33550,33450,578
|
|
20231011,141800,719495250,33500,33500,33550,33500,42
|
|
20231011,141700,718087150,33550,33500,33550,33500,17
|
|
20231011,141600,717517050,33500,33550,33550,33500,28
|
|
20231011,141500,716578100,33550,33550,33550,33500,27
|
|
20231011,141400,715672750,33500,33550,33550,33500,41
|
|
20231011,141300,714298100,33500,33550,33550,33500,28
|
|
20231011,141200,713359450,33500,33550,33550,33500,34
|
|
20231011,141100,712219200,33550,33550,33550,33500,28
|
|
20231011,141000,711280550,33500,33550,33550,33500,32
|
|
20231011,140900,710207400,33500,33550,33550,33500,171
|
|
20231011,140800,704478400,33500,33550,33550,33500,43
|
|
20231011,140700,703036750,33500,33550,33550,33500,20
|
|
20231011,140600,702366050,33500,33550,33550,33500,64
|
|
20231011,140500,700221050,33550,33500,33550,33500,28
|
|
20231011,140400,699282450,33550,33550,33550,33500,33
|
|
20231011,140300,698175750,33500,33500,33550,33500,337
|
|
20231011,140200,686885500,33550,33550,33550,33500,55
|
|
20231011,140100,685040450,33500,33550,33550,33500,31
|
|
20231011,140000,684001250,33500,33500,33550,33500,55
|
|
20231011,135900,682157000,33500,33500,33550,33500,78
|
|
20231011,135800,679540600,33550,33550,33550,33500,34
|
|
20231011,135700,678400500,33500,33500,33550,33500,19
|
|
20231011,135600,677763550,33500,33550,33550,33500,44
|
|
20231011,135500,676288500,33500,33500,33550,33500,27
|
|
20231011,135400,675383350,33500,33500,33550,33500,48
|
|
20231011,135300,673774300,33500,33500,33550,33500,26
|
|
20231011,135200,672902900,33550,33550,33550,33500,31
|
|
20231011,135100,671863350,33500,33550,33550,33500,18
|
|
20231011,135000,671259750,33500,33500,33550,33500,42
|
|
20231011,134900,669851400,33500,33550,33550,33500,26
|
|
20231011,134800,668979550,33500,33550,33550,33500,53
|
|
20231011,134700,667201900,33550,33450,33600,33450,1731
|
|
20231011,134600,609212300,33500,33500,33500,33450,126
|
|
20231011,134500,604991600,33450,33450,33500,33450,29
|
|
20231011,134400,604021050,33500,33450,33500,33450,30
|
|
20231011,134300,603016350,33500,33450,33500,33450,22
|
|
20231011,134200,602279850,33450,33450,33500,33450,40
|
|
20231011,134100,600940650,33450,33450,33500,33450,20
|
|
20231011,134000,600271200,33450,33450,33500,33450,30
|
|
20231011,133900,599266700,33450,33450,33500,33450,22
|
|
20231011,133800,598530150,33500,33450,33500,33450,45
|
|
20231011,133700,597023500,33450,33500,33500,33450,122
|
|
20231011,133600,592937000,33450,33450,33500,33450,35
|
|
20231011,133500,591765300,33450,33450,33500,33450,23
|
|
20231011,133400,590995450,33500,33450,33500,33450,27
|
|
20231011,133300,590091300,33450,33450,33500,33450,27
|
|
20231011,133200,589187600,33450,33500,33500,33450,298
|
|
20231011,133100,579205200,33450,33450,33500,33450,28
|
|
20231011,133000,578267950,33500,33450,33500,33450,31
|
|
20231011,132900,577229950,33500,33450,33500,33450,17
|
|
20231011,132800,576660800,33500,33450,33500,33450,33
|
|
20231011,132700,575555950,33450,33450,33500,33450,20
|
|
20231011,132600,574886400,33500,33500,33500,33450,31
|
|
20231011,132500,573848500,33500,33450,33500,33450,27
|
|
20231011,132400,572944750,33500,33450,33500,33450,32
|
|
20231011,132300,571873300,33450,33500,33500,33450,26
|
|
20231011,132200,571002550,33450,33500,33500,33450,28
|
|
20231011,132100,570065350,33450,33500,33500,33450,35
|
|
20231011,132000,568893400,33450,33450,33500,33450,26
|
|
20231011,131900,568023150,33450,33500,33500,33450,37
|
|
20231011,131800,566784450,33450,33450,33500,33450,20
|
|
20231011,131700,566115000,33450,33450,33500,33450,35
|
|
20231011,131600,564943350,33450,33450,33500,33450,21
|
|
20231011,131500,564240350,33450,33500,33500,33450,26
|
|
20231011,131400,563369700,33500,33450,33500,33450,26
|
|
20231011,131300,562499500,33500,33500,33500,33450,55
|
|
20231011,131200,560658700,33450,33500,33500,33450,22
|
|
20231011,131100,559922250,33450,33450,33500,33450,35
|
|
20231011,131000,558750500,33500,33450,33500,33450,13
|
|
20231011,130900,558315200,33450,33500,33500,33450,40
|
|
20231011,130800,556976150,33450,33450,33500,33450,17
|
|
20231011,130700,556407050,33450,33450,33500,33450,36
|
|
20231011,130600,555201800,33450,33450,33500,33450,23
|
|
20231011,130500,554432000,33450,33450,33500,33450,29
|
|
20231011,130400,553460900,33450,33450,33500,33450,21
|
|
20231011,130300,552757950,33500,33450,33500,33450,29
|
|
20231011,130200,551786950,33450,33450,33500,33450,26
|
|
20231011,130100,550916700,33450,33500,33500,33450,35
|
|
20231011,130000,549744650,33500,33450,33500,33450,30
|
|
20231011,125900,548740200,33500,33500,33500,33450,41
|
|
20231011,125800,547367400,33500,33450,33500,33450,22
|
|
20231011,125700,546630650,33450,33450,33500,33450,90
|
|
20231011,125600,543619050,33500,33500,33500,33450,28
|
|
20231011,125500,542681450,33500,33500,33550,33500,36
|
|
20231011,125400,541474900,33450,33500,33550,33450,25
|
|
20231011,125300,540637150,33550,33500,33550,33500,33
|
|
20231011,125200,539530750,33500,33500,33550,33500,31
|
|
20231011,125100,538491750,33550,33500,33550,33500,29
|
|
20231011,125000,537519350,33450,33550,33550,33450,59
|
|
20231011,124900,535542900,33550,33450,33550,33450,95
|
|
20231011,124800,532359550,33450,33500,33500,33450,221
|
|
20231011,124700,524956400,33550,33550,33600,33550,43
|
|
20231011,124600,523512800,33550,33600,33650,33550,86
|
|
20231011,124500,520622850,33650,33650,33650,33600,27
|
|
20231011,124400,519714650,33600,33600,33650,33600,21
|
|
20231011,124300,519008650,33650,33600,33650,33600,44
|
|
20231011,124200,517529200,33600,33600,33650,33600,22
|
|
20231011,124100,516789450,33650,33500,33650,33500,1408
|
|
20231011,124000,469549850,33500,33500,33550,33500,14
|
|
20231011,123900,469080400,33500,33550,33550,33500,32
|
|
20231011,123800,468007350,33500,33600,33600,33500,21
|
|
20231011,123700,467303000,33600,33550,33650,33550,25
|
|
20231011,123600,466462850,33600,33600,33650,33600,18
|
|
20231011,123500,465857350,33650,33600,33650,33600,29
|
|
20231011,123400,464881950,33600,33600,33650,33600,64
|
|
20231011,123300,462731000,33600,33550,33600,33550,36
|
|
20231011,123200,461522200,33550,33550,33600,33550,21
|
|
20231011,123100,460817200,33600,33550,33600,33550,40
|
|
20231011,123000,459474250,33600,33550,33600,33550,18
|
|
20231011,122900,458869900,33550,33600,33600,33550,39
|
|
20231011,122800,457559950,33550,33550,33600,33550,24
|
|
20231011,122700,456754300,33600,33600,33600,33550,36
|
|
20231011,122600,455544900,33650,33700,33700,33650,35
|
|
20231011,122500,454366250,33650,33600,33650,33600,19
|
|
20231011,122400,453727400,33650,33650,33700,33600,33
|
|
20231011,122300,452616450,33600,33650,33700,33600,24
|
|
20231011,122200,451808700,33650,33500,33750,33450,121
|
|
20231011,122100,447750650,33450,33500,33550,33450,102
|
|
20231011,122000,444337050,33450,33550,33700,33450,213
|
|
20231011,121900,437178750,33500,33550,33550,33500,13
|
|
20231011,121800,436742850,33500,33550,33550,33500,38
|
|
20231011,121700,435468850,33500,33500,33550,33500,20
|
|
20231011,121600,434798400,33550,33550,33550,33500,28
|
|
20231011,121500,433859250,33500,33550,33550,33500,16
|
|
20231011,121400,433322700,33550,33550,33600,33550,16
|
|
20231011,121300,432785500,33500,33500,33550,33500,29
|
|
20231011,121200,431813500,33550,33550,33550,33500,30
|
|
20231011,121100,430807450,33500,33550,33600,33500,18
|
|
20231011,121000,430203150,33600,33400,33600,33400,449
|
|
20231011,120900,415168800,33400,33450,33450,33400,15
|
|
20231011,120800,414667250,33400,33450,33450,33400,40
|
|
20231011,120700,413330250,33400,33400,33450,33400,23
|
|
20231011,120600,412561600,33400,33450,33450,33400,32
|
|
20231011,120500,411491600,33400,33400,33450,33400,61
|
|
20231011,120400,409451600,33400,33400,33450,33400,195
|
|
20231011,120300,402930050,33400,33500,33550,33400,70
|
|
20231011,120200,400586500,33450,33450,33450,33400,83
|
|
20231011,120100,397810500,33450,33400,33500,33400,342
|
|
20231011,120000,386370100,33450,33400,33450,33400,36
|
|
20231011,115900,385166700,33400,33400,33450,33400,27
|
|
20231011,115800,384264350,33450,33450,33450,33400,26
|
|
20231011,115700,383394900,33400,33400,33450,33400,23
|
|
20231011,115600,382626100,33400,33450,33500,33400,123
|
|
20231011,115500,378511950,33450,33400,33450,33400,75
|
|
20231011,115400,376003700,33400,33400,33450,33400,39
|
|
20231011,115300,374700100,33400,33350,33400,33350,366
|
|
20231011,115200,362476200,33400,33350,33400,33350,127
|
|
20231011,115100,358239850,33350,33350,33400,33350,84
|
|
20231011,115000,355434650,33350,33400,33450,33350,509
|
|
20231011,114900,338439550,33400,33400,33450,33400,27
|
|
20231011,114800,337537300,33450,33400,33450,33400,33
|
|
20231011,114700,336434000,33400,33450,33450,33400,130
|
|
20231011,114600,332085950,33450,33450,33450,33400,77
|
|
20231011,114500,329510750,33400,33450,33450,33400,83
|
|
20231011,114400,326734850,33450,33500,33500,33450,504
|
|
20231011,114300,309851650,33500,33500,33550,33500,16
|
|
20231011,114200,309315150,33550,33550,33550,33500,32
|
|
20231011,114100,308242250,33500,33500,33550,33500,19
|
|
20231011,114000,307605200,33550,33500,33550,33500,47
|
|
20231011,113900,306028850,33500,33500,33550,33500,25
|
|
20231011,113800,305190900,33550,33500,33550,33500,28
|
|
20231011,113700,304251900,33500,33500,33550,33500,22
|
|
20231011,113600,303514450,33500,33500,33550,33500,27
|
|
20231011,113500,302609000,33500,33500,33550,33500,20
|
|
20231011,113400,301938400,33500,33500,33550,33500,33
|
|
20231011,113300,300831950,33500,33500,33550,33500,15
|
|
20231011,113200,300329050,33550,33500,33550,33500,29
|
|
20231011,113100,299356500,33500,33500,33550,33500,45
|
|
20231011,113000,297847600,33550,33500,33550,33500,89
|
|
20231011,112900,294862100,33500,33550,33550,33500,33
|
|
20231011,112800,293755700,33500,33550,33550,33500,18
|
|
20231011,112700,293152200,33500,33550,33550,33500,32
|
|
20231011,112600,292079150,33500,33550,33550,33500,28
|
|
20231011,112500,291140400,33550,33550,33550,33500,221
|
|
20231011,112400,283726300,33500,33500,33550,33500,26
|
|
20231011,112300,282854800,33550,33550,33550,33500,35
|
|
20231011,112200,281681200,33500,33500,33550,33500,19
|
|
20231011,112100,281044050,33500,33550,33550,33500,30
|
|
20231011,112000,280038000,33500,33500,33550,33500,20
|
|
20231011,111900,279367500,33500,33550,33550,33500,42
|
|
20231011,111800,277958950,33500,33500,33550,33500,25
|
|
20231011,111700,277120700,33550,33500,33550,33500,27
|
|
20231011,111600,276215150,33550,33500,33550,33500,59
|
|
20231011,111500,274236250,33500,33500,33550,33500,69
|
|
20231011,111400,271921700,33500,33550,33550,33500,73
|
|
20231011,111300,269473100,33500,33500,33550,33500,125
|
|
20231011,111200,265279800,33500,33500,33550,33500,59
|
|
20231011,111100,263300600,33500,33500,33550,33500,95
|
|
20231011,111000,260114150,33500,33500,33550,33500,126
|
|
20231011,110900,255887300,33500,33550,33550,33500,126
|
|
20231011,110800,251660500,33500,33550,33550,33500,92
|
|
20231011,110700,248574500,33550,33550,33550,33500,179
|
|
20231011,110600,242569100,33550,33550,33600,33500,41
|
|
20231011,110500,241192800,33600,33550,33650,33550,1031
|
|
20231011,110400,206600550,33550,33700,33750,33550,471
|
|
20231011,110300,190743500,33750,33750,33750,33700,29
|
|
20231011,110200,189765300,33700,33700,33750,33700,24
|
|
20231011,110100,188955950,33700,33700,33750,33700,31
|
|
20231011,110000,187910200,33700,33700,33750,33700,27
|
|
20231011,105900,186999800,33750,33750,33750,33700,27
|
|
20231011,105800,186088850,33700,33750,33750,33700,166
|
|
20231011,105700,180486950,33700,33750,33750,33700,30
|
|
20231011,105600,179474950,33700,33750,33750,33700,195
|
|
20231011,105500,172896800,33750,33800,33800,33750,209
|
|
20231011,105400,165833350,33800,33800,33850,33800,18
|
|
20231011,105300,165224350,33850,33850,33850,33800,174
|
|
20231011,105200,159336900,33850,33900,33900,33850,464
|
|
20231011,105100,143607600,33900,33900,33950,33900,36
|
|
20231011,105000,142386300,33950,33900,33950,33900,19
|
|
20231011,104900,141741700,33950,33950,33950,33900,31
|
|
20231011,104800,140689750,33900,33900,33950,33900,20
|
|
20231011,104700,140011150,33950,33900,33950,33900,55
|
|
20231011,104600,138145650,33900,33900,33950,33900,21
|
|
20231011,104500,137433200,33950,33900,33950,33900,32
|
|
20231011,104400,136347300,33950,33900,33950,33900,19
|
|
20231011,104300,135702650,33950,33950,33950,33900,28
|
|
20231011,104200,134752550,33900,33900,33950,33900,17
|
|
20231011,104100,134175750,33950,33900,33950,33900,32
|
|
20231011,104000,133089950,33950,33900,33950,33900,17
|
|
20231011,103900,132513250,33950,33950,33950,33900,44
|
|
20231011,103800,131019700,33900,33900,33950,33900,20
|
|
20231011,103700,130341150,33950,33900,33950,33900,33
|
|
20231011,103600,129221350,33900,33900,33950,33900,18
|
|
20231011,103500,128610600,33950,33900,33950,33900,26
|
|
20231011,103400,127728150,33900,33950,34000,33900,866
|
|
20231011,103300,98328000,34000,34000,34000,33950,28
|
|
20231011,103200,97376350,33950,33950,34000,33950,17
|
|
20231011,103100,96798750,34000,33950,34000,33950,27
|
|
20231011,103000,95881100,33950,34000,34000,33950,24
|
|
20231011,102900,95065350,33950,34000,34050,33950,103
|
|
20231011,102800,91563200,34050,34050,34050,34000,37
|
|
20231011,102700,90304150,34000,34000,34050,34000,22
|
|
20231011,102600,89555700,34050,34050,34050,34000,25
|
|
20231011,102500,88704650,34000,34000,34050,34000,18
|
|
20231011,102400,88092250,34050,34050,34050,34000,62
|
|
20231011,102300,85981550,34000,34050,34050,34000,14
|
|
20231011,102200,85505050,34000,34000,34050,34000,34
|
|
20231011,102100,84348150,34050,34000,34050,34000,14
|
|
20231011,102000,83871600,34000,34050,34050,34000,32
|
|
20231011,101900,82782600,34000,34000,34050,34000,17
|
|
20231011,101800,82204050,34050,34050,34050,34000,43
|
|
20231011,101700,80740100,34000,33950,34050,33950,87
|
|
20231011,101600,77781800,34000,34000,34000,33950,22
|
|
20231011,101500,77034000,33950,33950,34000,33950,15
|
|
20231011,101400,76524300,33900,34000,34000,33900,19
|
|
20231011,101300,75878950,34000,34000,34000,34000,10
|
|
20231011,101200,75538950,34000,33950,34050,33950,24
|
|
20231011,101100,74722550,33950,34000,34000,33950,52
|
|
20231011,101000,72956250,34050,34000,34050,34000,13
|
|
20231011,100900,72513800,34000,34000,34050,34000,17
|
|
20231011,100800,71935250,34050,34000,34050,34000,14
|
|
20231011,100700,71458800,33950,34000,34050,33950,22
|
|
20231011,100600,70710500,34000,34050,34050,34000,21
|
|
20231011,100500,69996000,34000,34000,34000,33950,16
|
|
20231011,100400,69452200,34000,33950,34000,33950,14
|
|
20231011,100300,68976300,34000,34000,34000,34000,9
|
|
20231011,100200,68670300,34000,34000,34050,34000,40
|
|
20231011,100100,67309800,34000,34000,34050,34000,16
|
|
20231011,100000,66765350,34000,34000,34000,34000,14
|
|
20231011,095900,66289350,33950,33900,34000,33900,17
|
|
20231011,095800,65711800,33900,33900,33950,33900,45
|
|
20231011,095700,64185150,33900,33950,34000,33900,337
|
|
20231011,095600,52743750,34000,34050,34050,33950,145
|
|
20231011,095500,47814200,34050,34050,34050,34000,22
|
|
20231011,095400,47065250,34050,34100,34100,34000,24
|
|
20231011,095300,46247750,34100,34100,34100,34050,17
|
|
20231011,095200,45668300,34100,34100,34100,34050,19
|
|
20231011,095100,45021000,34100,34100,34150,34100,56
|
|
20231011,095000,43110900,34150,34150,34150,34150,20
|
|
20231011,094900,42427900,34100,34150,34150,34100,12
|
|
20231011,094800,42018200,34150,34100,34150,34100,108
|
|
20231011,094700,38334900,34050,34050,34050,34050,9
|
|
20231011,094600,38028450,34050,34050,34050,34050,11
|
|
20231011,094500,37653900,34000,34000,34000,34000,2
|
|
20231011,094400,37585900,33950,33950,33950,33950,0
|
|
20231011,094300,37585900,33950,33950,33950,33950,0
|
|
20231011,094200,37585900,33950,34050,34050,33950,4
|
|
20231011,094100,37449900,34050,34050,34050,34050,2
|
|
20231011,094000,37381800,34050,34050,34050,34050,9
|
|
20231011,093900,37075350,34100,34050,34100,34000,143
|
|
20231011,093800,32208950,34050,34100,34100,34050,19
|
|
20231011,093700,31561150,34100,34100,34100,34100,0
|
|
20231011,093600,31561150,34100,34050,34100,34050,110
|
|
20231011,093500,27815200,34000,34050,34050,34000,36
|
|
20231011,093400,26589500,34000,33950,34000,33950,26
|
|
20231011,093300,25705550,33900,33950,33950,33900,2
|
|
20231011,093200,25637700,33950,33950,33950,33950,0
|
|
20231011,093100,25637700,33950,33900,33950,33900,3
|
|
20231011,093000,25535950,33900,33900,33900,33900,0
|
|
20231011,092900,25535950,33900,33900,33900,33900,0
|
|
20231011,092800,25535950,33900,33900,33900,33900,2
|
|
20231011,092700,25468150,33900,33900,33900,33900,1
|
|
20231011,092600,25434250,33900,33900,33900,33900,2
|
|
20231011,092500,25366450,33900,33900,33900,33900,1
|
|
20231011,092400,25332550,33900,33900,33900,33900,20
|
|
20231011,092300,24654550,33900,33900,33900,33900,1
|
|
20231011,092200,24620650,33900,33900,33900,33900,18
|
|
20231011,092100,24010450,33800,33900,33900,33800,4
|
|
20231011,092000,23875050,33800,33800,33800,33800,0
|
|
20231011,091900,23875050,33800,33800,33800,33800,1
|
|
20231011,091800,23841250,33750,33750,33750,33750,0
|
|
20231011,091700,23841250,33750,33750,33750,33750,0
|
|
20231011,091600,23841250,33750,33750,33750,33750,0
|
|
20231011,091500,23841250,33750,33750,33750,33750,0
|
|
20231011,091400,23841250,33750,33750,33750,33750,0
|
|
20231011,091300,23841250,33750,33750,33750,33750,0
|
|
20231011,091200,23841250,33750,33750,33750,33750,0
|
|
20231011,091100,23841250,33750,33750,33750,33750,7
|
|
20231011,091000,23605000,33750,33750,33750,33750,2
|
|
20231011,090900,23537500,33750,33750,33750,33750,1
|
|
20231011,090800,23503750,33750,33850,33850,33700,97
|
|
20231011,090700,20222800,33900,33900,33900,33900,9
|
|
20231011,090600,19917700,33900,33900,33900,33900,0
|
|
20231011,090500,19917700,33900,34000,34000,33900,17
|
|
20231011,090400,19340300,34000,34000,34100,34000,70
|
|
20231011,090300,16960200,34000,34000,34000,34000,47
|
|
20231011,090200,15362200,33800,33800,33800,33800,0
|
|
20231011,090100,15362200,33800,33950,34000,33750,79
|
|
20231011,090000,12682000,34000,34000,34000,34000,373
|