660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,195700,1080526650,33000,33000,33000,33000,581
|
|
20231016,195600,1080526650,33000,33000,33000,33000,0
|
|
20231016,195500,1080526650,33000,33000,33000,33000,0
|
|
20231016,195400,1080526650,33000,33000,33000,33000,0
|
|
20231016,195300,1080526650,33000,33000,33000,33000,0
|
|
20231016,195200,1080526650,33000,33000,33000,33000,0
|
|
20231016,195100,1080526650,33000,33000,33000,33000,0
|
|
20231016,195000,1080526650,33000,33000,33000,33000,0
|
|
20231016,194900,1080526650,33000,33000,33000,33000,0
|
|
20231016,194800,1080526650,33000,33000,33000,33000,0
|
|
20231016,194700,1080526650,33000,33000,33000,33000,0
|
|
20231016,194600,1080526650,33000,33000,33000,33000,0
|
|
20231016,194500,1080526650,33000,33000,33000,33000,0
|
|
20231016,194400,1080526650,33000,33000,33000,33000,0
|
|
20231016,194300,1080526650,33000,33000,33000,33000,0
|
|
20231016,194200,1080526650,33000,33000,33000,33000,0
|
|
20231016,194100,1080526650,33000,33000,33000,33000,0
|
|
20231016,194000,1080526650,33000,33000,33000,33000,0
|
|
20231016,193900,1080526650,33000,33000,33000,33000,0
|
|
20231016,193800,1080526650,33000,33000,33000,33000,0
|
|
20231016,193700,1080526650,33000,33000,33000,33000,0
|
|
20231016,193600,1080526650,33000,33000,33000,33000,0
|
|
20231016,193500,1080526650,33000,33000,33000,33000,0
|
|
20231016,193400,1080526650,33000,33000,33000,33000,0
|
|
20231016,193300,1080526650,33000,33000,33000,33000,0
|
|
20231016,193200,1080526650,33000,33000,33000,33000,0
|
|
20231016,193100,1080526650,33000,33000,33000,33000,0
|
|
20231016,193000,1080526650,33000,33000,33000,33000,0
|
|
20231016,192900,1080526650,33000,33000,33000,33000,0
|
|
20231016,192800,1080526650,33000,33000,33000,33000,0
|
|
20231016,192700,1080526650,33000,33000,33000,33000,581
|
|
20231016,192600,1080526650,33000,33000,33000,33000,0
|
|
20231016,192500,1080526650,33000,33000,33000,33000,0
|
|
20231016,192400,1080526650,33000,33000,33000,33000,0
|
|
20231016,192300,1080526650,33000,33000,33000,33000,0
|
|
20231016,192200,1080526650,33000,33000,33000,33000,0
|
|
20231016,192100,1080526650,33000,33000,33000,33000,0
|
|
20231016,192000,1080526650,33000,33000,33000,33000,0
|
|
20231016,191900,1080526650,33000,33000,33000,33000,0
|
|
20231016,191800,1080526650,33000,33000,33000,33000,0
|
|
20231016,191700,1080526650,33000,33000,33000,33000,0
|
|
20231016,191600,1080526650,33000,33000,33000,33000,0
|
|
20231016,191500,1080526650,33000,33000,33000,33000,0
|
|
20231016,191400,1080526650,33000,33000,33000,33000,0
|
|
20231016,191300,1080526650,33000,33000,33000,33000,0
|
|
20231016,191200,1080526650,33000,33000,33000,33000,0
|
|
20231016,191100,1080526650,33000,33000,33000,33000,0
|
|
20231016,191000,1080526650,33000,33000,33000,33000,0
|
|
20231016,190900,1080526650,33000,33000,33000,33000,0
|
|
20231016,190800,1080526650,33000,33000,33000,33000,0
|
|
20231016,190700,1080526650,33000,33000,33000,33000,0
|
|
20231016,190600,1080526650,33000,33000,33000,33000,0
|
|
20231016,190500,1080526650,33000,33000,33000,33000,0
|
|
20231016,190400,1080526650,33000,33000,33000,33000,0
|
|
20231016,190300,1080526650,33000,33000,33000,33000,0
|
|
20231016,190200,1080526650,33000,33000,33000,33000,0
|
|
20231016,190100,1080526650,33000,33000,33000,33000,0
|
|
20231016,190000,1080526650,33000,33000,33000,33000,0
|
|
20231016,185900,1080526650,33000,33000,33000,33000,0
|
|
20231016,185800,1080526650,33000,33000,33000,33000,0
|
|
20231016,185700,1080526650,33000,33000,33000,33000,581
|
|
20231016,185600,1080526650,33000,33000,33000,33000,0
|
|
20231016,185500,1080526650,33000,33000,33000,33000,0
|
|
20231016,185400,1080526650,33000,33000,33000,33000,0
|
|
20231016,185300,1080526650,33000,33000,33000,33000,0
|
|
20231016,185200,1080526650,33000,33000,33000,33000,0
|
|
20231016,185100,1080526650,33000,33000,33000,33000,0
|
|
20231016,185000,1080526650,33000,33000,33000,33000,0
|
|
20231016,184900,1080526650,33000,33000,33000,33000,0
|
|
20231016,184800,1080526650,33000,33000,33000,33000,0
|
|
20231016,184700,1080526650,33000,33000,33000,33000,0
|
|
20231016,184600,1080526650,33000,33000,33000,33000,0
|
|
20231016,184500,1080526650,33000,33000,33000,33000,0
|
|
20231016,184400,1080526650,33000,33000,33000,33000,0
|
|
20231016,184300,1080526650,33000,33000,33000,33000,0
|
|
20231016,184200,1080526650,33000,33000,33000,33000,0
|
|
20231016,184100,1080526650,33000,33000,33000,33000,0
|
|
20231016,184000,1080526650,33000,33000,33000,33000,0
|
|
20231016,183900,1080526650,33000,33000,33000,33000,0
|
|
20231016,183800,1080526650,33000,33000,33000,33000,0
|
|
20231016,183700,1080526650,33000,33000,33000,33000,0
|
|
20231016,183600,1080526650,33000,33000,33000,33000,0
|
|
20231016,183500,1080526650,33000,33000,33000,33000,0
|
|
20231016,183400,1080526650,33000,33000,33000,33000,0
|
|
20231016,183300,1080526650,33000,33000,33000,33000,0
|
|
20231016,183200,1080526650,33000,33000,33000,33000,0
|
|
20231016,183100,1080526650,33000,33000,33000,33000,0
|
|
20231016,183000,1080526650,33000,33000,33000,33000,0
|
|
20231016,182900,1080526650,33000,33000,33000,33000,0
|
|
20231016,182800,1080526650,33000,33000,33000,33000,0
|
|
20231016,182700,1080526650,33000,33000,33000,33000,581
|
|
20231016,182600,1080526650,33000,33000,33000,33000,0
|
|
20231016,182500,1080526650,33000,33000,33000,33000,0
|
|
20231016,182400,1080526650,33000,33000,33000,33000,0
|
|
20231016,182300,1080526650,33000,33000,33000,33000,0
|
|
20231016,182200,1080526650,33000,33000,33000,33000,0
|
|
20231016,182100,1080526650,33000,33000,33000,33000,0
|
|
20231016,182000,1080526650,33000,33000,33000,33000,0
|
|
20231016,181900,1080526650,33000,33000,33000,33000,0
|
|
20231016,181800,1080526650,33000,33000,33000,33000,0
|
|
20231016,181700,1080526650,33000,33000,33000,33000,0
|
|
20231016,181600,1080526650,33000,33000,33000,33000,0
|
|
20231016,181500,1080526650,33000,33000,33000,33000,0
|
|
20231016,181400,1080526650,33000,33000,33000,33000,0
|
|
20231016,181300,1080526650,33000,33000,33000,33000,0
|
|
20231016,181200,1080526650,33000,33000,33000,33000,0
|
|
20231016,181100,1080526650,33000,33000,33000,33000,0
|
|
20231016,181000,1080526650,33000,33000,33000,33000,0
|
|
20231016,180900,1080526650,33000,33000,33000,33000,0
|
|
20231016,180800,1080526650,33000,33000,33000,33000,0
|
|
20231016,180700,1080526650,33000,33000,33000,33000,0
|
|
20231016,180600,1080526650,33000,33000,33000,33000,0
|
|
20231016,180500,1080526650,33000,33000,33000,33000,0
|
|
20231016,180400,1080526650,33000,33000,33000,33000,0
|
|
20231016,180300,1080526650,33000,33000,33000,33000,0
|
|
20231016,180200,1080526650,33000,33000,33000,33000,0
|
|
20231016,180100,1080526650,33000,33000,33000,33000,0
|
|
20231016,180000,1080526650,33000,33000,33000,33000,0
|
|
20231016,175900,1080526650,33000,33000,33000,33000,0
|
|
20231016,175800,1080526650,33000,33000,33000,33000,0
|
|
20231016,175700,1080526650,33000,33000,33000,33000,581
|
|
20231016,175600,1080526650,33000,33000,33000,33000,0
|
|
20231016,175500,1080526650,33000,33000,33000,33000,0
|
|
20231016,175400,1080526650,33000,33000,33000,33000,0
|
|
20231016,175300,1080526650,33000,33000,33000,33000,0
|
|
20231016,175200,1080526650,33000,33000,33000,33000,0
|
|
20231016,175100,1080526650,33000,33000,33000,33000,0
|
|
20231016,175000,1080526650,33000,33000,33000,33000,0
|
|
20231016,174900,1080526650,33000,33000,33000,33000,0
|
|
20231016,174800,1080526650,33000,33000,33000,33000,0
|
|
20231016,174700,1080526650,33000,33000,33000,33000,0
|
|
20231016,174600,1080526650,33000,33000,33000,33000,0
|
|
20231016,174500,1080526650,33000,33000,33000,33000,0
|
|
20231016,174400,1080526650,33000,33000,33000,33000,0
|
|
20231016,174300,1080526650,33000,33000,33000,33000,0
|
|
20231016,174200,1080526650,33000,33000,33000,33000,0
|
|
20231016,174100,1080526650,33000,33000,33000,33000,0
|
|
20231016,174000,1080526650,33000,33000,33000,33000,0
|
|
20231016,173900,1080526650,33000,33000,33000,33000,0
|
|
20231016,173800,1080526650,33000,33000,33000,33000,0
|
|
20231016,173700,1080526650,33000,33000,33000,33000,0
|
|
20231016,173600,1080526650,33000,33000,33000,33000,0
|
|
20231016,173500,1080526650,33000,33000,33000,33000,0
|
|
20231016,173400,1080526650,33000,33000,33000,33000,0
|
|
20231016,173300,1080526650,33000,33000,33000,33000,0
|
|
20231016,173200,1080526650,33000,33000,33000,33000,0
|
|
20231016,173100,1080526650,33000,33000,33000,33000,0
|
|
20231016,173000,1080526650,33000,33000,33000,33000,0
|
|
20231016,172900,1080526650,33000,33000,33000,33000,0
|
|
20231016,172800,1080526650,33000,33000,33000,33000,0
|
|
20231016,172700,1080526650,33000,33000,33000,33000,581
|
|
20231016,172600,1080526650,33000,33000,33000,33000,0
|
|
20231016,172500,1080526650,33000,33000,33000,33000,0
|
|
20231016,172400,1080526650,33000,33000,33000,33000,0
|
|
20231016,172300,1080526650,33000,33000,33000,33000,0
|
|
20231016,172200,1080526650,33000,33000,33000,33000,0
|
|
20231016,172100,1080526650,33000,33000,33000,33000,0
|
|
20231016,172000,1080526650,33000,33000,33000,33000,0
|
|
20231016,171900,1080526650,33000,33000,33000,33000,0
|
|
20231016,171800,1080526650,33000,33000,33000,33000,0
|
|
20231016,171700,1080526650,33000,33000,33000,33000,0
|
|
20231016,171600,1080526650,33000,33000,33000,33000,0
|
|
20231016,171500,1080526650,33000,33000,33000,33000,0
|
|
20231016,171400,1080526650,33000,33000,33000,33000,0
|
|
20231016,171300,1080526650,33000,33000,33000,33000,0
|
|
20231016,171200,1080526650,33000,33000,33000,33000,0
|
|
20231016,171100,1080526650,33000,33000,33000,33000,0
|
|
20231016,171000,1080526650,33000,33000,33000,33000,0
|
|
20231016,170900,1080526650,33000,33000,33000,33000,0
|
|
20231016,170800,1080526650,33000,33000,33000,33000,0
|
|
20231016,170700,1080526650,33000,33000,33000,33000,0
|
|
20231016,170600,1080526650,33000,33000,33000,33000,0
|
|
20231016,170500,1080526650,33000,33000,33000,33000,0
|
|
20231016,170400,1080526650,33000,33000,33000,33000,0
|
|
20231016,170300,1080526650,33000,33000,33000,33000,0
|
|
20231016,170200,1080526650,33000,33000,33000,33000,0
|
|
20231016,170100,1080526650,33000,33000,33000,33000,0
|
|
20231016,170000,1080526650,33000,33000,33000,33000,0
|
|
20231016,165900,1080526650,33000,33000,33000,33000,0
|
|
20231016,165800,1080526650,33000,33000,33000,33000,0
|
|
20231016,165700,1080526650,33000,33000,33000,33000,581
|
|
20231016,165600,1080526650,33000,33000,33000,33000,0
|
|
20231016,165500,1080526650,33000,33000,33000,33000,0
|
|
20231016,165400,1080526650,33000,33000,33000,33000,0
|
|
20231016,165300,1080526650,33000,33000,33000,33000,0
|
|
20231016,165200,1080526650,33000,33000,33000,33000,0
|
|
20231016,165100,1080526650,33000,33000,33000,33000,0
|
|
20231016,165000,1080526650,33000,33000,33000,33000,0
|
|
20231016,164900,1080526650,33000,33000,33000,33000,0
|
|
20231016,164800,1080526650,33000,33000,33000,33000,0
|
|
20231016,164700,1080526650,33000,33000,33000,33000,0
|
|
20231016,164600,1080526650,33000,33000,33000,33000,0
|
|
20231016,164500,1080526650,33000,33000,33000,33000,0
|
|
20231016,164400,1080526650,33000,33000,33000,33000,0
|
|
20231016,164300,1080526650,33000,33000,33000,33000,0
|
|
20231016,164200,1080526650,33000,33000,33000,33000,0
|
|
20231016,164100,1080526650,33000,33000,33000,33000,0
|
|
20231016,164000,1080526650,33000,33000,33000,33000,0
|
|
20231016,163900,1080526650,33000,33000,33000,33000,0
|
|
20231016,163800,1080526650,33000,33000,33000,33000,0
|
|
20231016,163700,1080526650,33000,33000,33000,33000,0
|
|
20231016,163600,1080526650,33000,33000,33000,33000,0
|
|
20231016,163500,1080526650,33000,33000,33000,33000,0
|
|
20231016,163400,1080526650,33000,33000,33000,33000,0
|
|
20231016,163300,1080526650,33000,33000,33000,33000,0
|
|
20231016,163200,1080526650,33000,33000,33000,33000,0
|
|
20231016,163100,1080526650,33000,33000,33000,33000,0
|
|
20231016,163000,1080526650,33000,33000,33000,33000,0
|
|
20231016,162900,1080526650,33000,33000,33000,33000,0
|
|
20231016,162800,1080526650,33000,33000,33000,33000,0
|
|
20231016,162700,1080526650,33000,33000,33000,33000,581
|
|
20231016,162600,1080526650,33000,33000,33000,33000,0
|
|
20231016,162500,1080526650,33000,33000,33000,33000,0
|
|
20231016,162400,1080526650,33000,33000,33000,33000,0
|
|
20231016,162300,1080526650,33000,33000,33000,33000,0
|
|
20231016,162200,1080526650,33000,33000,33000,33000,0
|
|
20231016,162100,1080526650,33000,33000,33000,33000,0
|
|
20231016,162000,1080526650,33000,33000,33000,33000,0
|
|
20231016,161900,1080526650,33000,33000,33000,33000,0
|
|
20231016,161800,1080526650,33000,33000,33000,33000,0
|
|
20231016,161700,1080526650,33000,33000,33000,33000,0
|
|
20231016,161600,1080526650,33000,33000,33000,33000,0
|
|
20231016,161500,1080526650,33000,33000,33000,33000,0
|
|
20231016,161400,1080526650,33000,33000,33000,33000,0
|
|
20231016,161300,1080526650,33000,33000,33000,33000,0
|
|
20231016,161200,1080526650,33000,33000,33000,33000,0
|
|
20231016,161100,1080526650,33000,33000,33000,33000,0
|
|
20231016,161000,1080526650,33000,33000,33000,33000,0
|
|
20231016,160900,1080526650,33000,33000,33000,33000,0
|
|
20231016,160800,1080526650,33000,33000,33000,33000,0
|
|
20231016,160700,1080526650,33000,33000,33000,33000,0
|
|
20231016,160600,1080526650,33000,33000,33000,33000,0
|
|
20231016,160500,1080526650,33000,33000,33000,33000,0
|
|
20231016,160400,1080526650,33000,33000,33000,33000,0
|
|
20231016,160300,1080526650,33000,33000,33000,33000,0
|
|
20231016,160200,1080526650,33000,33000,33000,33000,0
|
|
20231016,160100,1080526650,33000,33000,33000,33000,0
|
|
20231016,160000,1080526650,33000,33000,33000,33000,0
|
|
20231016,155900,1080526650,33000,33000,33000,33000,0
|
|
20231016,155800,1080526650,33000,33000,33000,33000,0
|
|
20231016,155700,1080526650,33000,33000,33000,33000,581
|
|
20231016,155600,1080526650,33000,33000,33000,33000,0
|
|
20231016,155500,1080526650,33000,33000,33000,33000,0
|
|
20231016,155400,1080526650,33000,33000,33000,33000,0
|
|
20231016,155300,1080526650,33000,33000,33000,33000,0
|
|
20231016,155200,1080526650,33000,33000,33000,33000,0
|
|
20231016,155100,1080526650,33000,33000,33000,33000,0
|
|
20231016,155000,1080526650,33000,33000,33000,33000,0
|
|
20231016,154900,1080526650,33000,33000,33000,33000,0
|
|
20231016,154800,1080526650,33000,33000,33000,33000,0
|
|
20231016,154700,1080526650,33000,33000,33000,33000,0
|
|
20231016,154600,1080526650,33000,33000,33000,33000,0
|
|
20231016,154500,1080526650,33000,33000,33000,33000,0
|
|
20231016,154400,1080526650,33000,33000,33000,33000,0
|
|
20231016,154300,1080526650,33000,33000,33000,33000,0
|
|
20231016,154200,1080526650,33000,33000,33000,33000,0
|
|
20231016,154100,1080526650,33000,33000,33000,33000,0
|
|
20231016,154000,1080526650,33000,33000,33000,33000,0
|
|
20231016,153900,1080526650,33000,33000,33000,33000,0
|
|
20231016,153800,1080526650,33000,33000,33000,33000,0
|
|
20231016,153700,1080526650,33000,33000,33000,33000,0
|
|
20231016,153600,1080526650,33000,33000,33000,33000,0
|
|
20231016,153500,1080526650,33000,33000,33000,33000,0
|
|
20231016,153400,1080526650,33000,33000,33000,33000,0
|
|
20231016,153300,1080526650,33000,33000,33000,33000,0
|
|
20231016,153200,1080526650,33000,33000,33000,33000,0
|
|
20231016,153100,1080526650,33000,33000,33000,33000,0
|
|
20231016,153000,1080526650,33000,33000,33000,33000,581
|
|
20231016,152900,1061353650,33200,33200,33200,33200,0
|
|
20231016,152800,1061353650,33200,33200,33200,33200,0
|
|
20231016,152700,1061353650,33200,33200,33200,33200,0
|
|
20231016,152600,1061353650,33200,33200,33200,33200,0
|
|
20231016,152500,1061353650,33200,33200,33200,33200,0
|
|
20231016,152400,1061353650,33200,33200,33200,33200,0
|
|
20231016,152300,1061353650,33200,33200,33200,33200,0
|
|
20231016,152200,1061353650,33200,33200,33200,33200,0
|
|
20231016,152100,1061353650,33200,33200,33200,33200,0
|
|
20231016,152000,1061353650,33200,33200,33200,33200,0
|
|
20231016,151900,1061353650,33200,33000,33200,33000,138
|
|
20231016,151800,1056781050,33150,33150,33150,33000,132
|
|
20231016,151700,1052422650,33000,33050,33050,33000,197
|
|
20231016,151600,1045921250,33050,33050,33050,33000,130
|
|
20231016,151500,1041629200,33050,33100,33100,33050,199
|
|
20231016,151400,1035052150,33050,33050,33050,33000,213
|
|
20231016,151300,1028015500,33000,33050,33050,33000,215
|
|
20231016,151200,1020918150,33050,33000,33050,33000,109
|
|
20231016,151100,1017320100,33000,33050,33100,33000,241
|
|
20231016,151000,1009356650,33100,33050,33150,33050,251
|
|
20231016,150900,1001056450,33150,33150,33150,33150,1
|
|
20231016,150800,1001023300,33050,33100,33150,33050,471
|
|
20231016,150700,985430300,33150,33200,33200,33100,103
|
|
20231016,150600,982016600,33150,33200,33200,33150,165
|
|
20231016,150500,976541950,33250,33250,33250,33200,82
|
|
20231016,150400,973815850,33300,33300,33300,33300,67
|
|
20231016,150300,971584750,33400,33400,33400,33400,64
|
|
20231016,150200,969447150,33400,33350,33400,33300,166
|
|
20231016,150100,963918600,33350,33350,33350,33350,0
|
|
20231016,150000,963918600,33350,33350,33350,33350,0
|
|
20231016,145900,963918600,33350,33600,33600,33350,36
|
|
20231016,145800,962717500,33600,33600,33600,33600,7
|
|
20231016,145700,962482300,33350,33350,33350,33350,25
|
|
20231016,145600,961648550,33350,33350,33350,33350,29
|
|
20231016,145500,960681400,33600,33400,33600,33400,17
|
|
20231016,145400,960113400,33450,33450,33450,33450,0
|
|
20231016,145300,960113400,33450,33450,33450,33450,44
|
|
20231016,145200,958641600,33450,33600,33600,33450,201
|
|
20231016,145100,951918000,33450,33450,33450,33450,0
|
|
20231016,145000,951918000,33450,33450,33450,33450,33
|
|
20231016,144900,950814150,33450,33450,33450,33450,15
|
|
20231016,144800,950312400,33650,33550,33650,33500,369
|
|
20231016,144700,937933150,33550,33550,33550,33550,28
|
|
20231016,144600,936993750,33550,33550,33550,33550,14
|
|
20231016,144500,936524050,33600,33600,33600,33600,121
|
|
20231016,144400,932458450,33500,33500,33500,33500,14
|
|
20231016,144300,931989450,33500,33500,33500,33500,0
|
|
20231016,144200,931989450,33500,33600,33600,33500,60
|
|
20231016,144100,929979350,33500,33550,33550,33500,214
|
|
20231016,144000,922805450,33550,33700,33700,33550,89
|
|
20231016,143900,919808250,33700,33700,33700,33700,0
|
|
20231016,143800,919808250,33700,33600,33700,33550,75
|
|
20231016,143700,917290900,33600,33600,33600,33600,0
|
|
20231016,143600,917290900,33600,33600,33600,33600,0
|
|
20231016,143500,917290900,33600,33700,33750,33550,144
|
|
20231016,143400,912442750,33700,33700,33700,33700,0
|
|
20231016,143300,912442750,33700,33700,33700,33700,39
|
|
20231016,143200,911128450,33650,33700,33700,33650,197
|
|
20231016,143100,904490400,33700,33650,33700,33650,61
|
|
20231016,143000,902437650,33650,33600,33650,33600,60
|
|
20231016,142900,900419300,33650,33600,33650,33600,39
|
|
20231016,142800,899108700,33600,33650,33650,33600,73
|
|
20231016,142700,896652850,33600,33600,33600,33600,27
|
|
20231016,142600,895745650,33600,33600,33600,33550,150
|
|
20231016,142500,890707300,33550,33600,33600,33550,110
|
|
20231016,142400,887011900,33550,33550,33550,33550,34
|
|
20231016,142300,885871200,33500,33600,33600,33500,118
|
|
20231016,142200,881912900,33600,33650,33650,33600,282
|
|
20231016,142100,872429400,33650,33600,33750,33600,147
|
|
20231016,142000,867477900,33600,33600,33650,33600,85
|
|
20231016,141900,864621850,33700,33650,33700,33650,73
|
|
20231016,141800,862162350,33650,33700,33800,33650,162
|
|
20231016,141700,856698700,33700,33800,33800,33700,261
|
|
20231016,141600,847887650,33750,33750,33750,33750,12
|
|
20231016,141500,847482650,33750,33750,33750,33750,18
|
|
20231016,141400,846875150,33900,33900,33900,33800,88
|
|
20231016,141300,843894650,33900,33850,33900,33800,192
|
|
20231016,141200,837400100,33900,33800,33900,33800,251
|
|
20231016,141100,828900000,33900,33800,33950,33800,222
|
|
20231016,141000,821381550,33750,33600,33750,33600,81
|
|
20231016,140900,818654150,33650,33500,33650,33500,90
|
|
20231016,140800,815630050,33500,33350,33550,33350,128
|
|
20231016,140700,811342000,33500,33450,33500,33350,240
|
|
20231016,140600,803312900,33450,33450,33450,33450,46
|
|
20231016,140500,801774200,33250,33200,33350,33200,121
|
|
20231016,140400,797741950,33350,33350,33350,33350,61
|
|
20231016,140300,795707600,33200,33150,33200,33150,167
|
|
20231016,140200,790168150,33100,33050,33100,33050,26
|
|
20231016,140100,789308150,33050,33050,33150,33050,100
|
|
20231016,140000,786003000,33050,33050,33050,33050,0
|
|
20231016,135900,786003000,33050,33050,33050,33050,25
|
|
20231016,135800,785176750,33050,33050,33050,33050,79
|
|
20231016,135700,782565800,33150,33150,33150,33150,1
|
|
20231016,135600,782532650,33050,33100,33100,33050,26
|
|
20231016,135500,781673300,33050,33050,33050,33050,12
|
|
20231016,135400,781276700,33150,33050,33150,33050,14
|
|
20231016,135300,780813900,33050,33100,33100,33050,23
|
|
20231016,135200,780053300,33100,33100,33100,33100,3
|
|
20231016,135100,779954000,33100,33150,33150,33100,30
|
|
20231016,135000,778960950,33100,33100,33100,33100,25
|
|
20231016,134900,778133450,33150,33150,33150,33150,0
|
|
20231016,134800,778133450,33150,33100,33150,33100,13
|
|
20231016,134700,777703100,33100,33100,33150,33100,29
|
|
20231016,134600,776743100,33150,33100,33150,33100,22
|
|
20231016,134500,776014850,33100,33100,33100,33100,12
|
|
20231016,134400,775617650,33100,33150,33150,33100,26
|
|
20231016,134300,774757000,33100,33100,33100,33100,12
|
|
20231016,134200,774359800,33050,33050,33050,33050,0
|
|
20231016,134100,774359800,33050,33050,33050,33050,26
|
|
20231016,134000,773500500,33100,33150,33150,33100,37
|
|
20231016,133900,772275750,33150,33100,33150,33100,18
|
|
20231016,133800,771679650,33100,33100,33100,33100,13
|
|
20231016,133700,771249350,33100,33150,33150,33100,13
|
|
20231016,133600,770819000,33100,33100,33100,33100,12
|
|
20231016,133500,770421800,33100,33100,33100,33100,24
|
|
20231016,133400,769627400,33100,33150,33150,33100,14
|
|
20231016,133300,769163950,33150,33100,33150,33100,15
|
|
20231016,133200,768667400,33100,33100,33100,33100,97
|
|
20231016,133100,765456700,33100,33100,33100,33100,0
|
|
20231016,133000,765456700,33100,33100,33200,33100,27
|
|
20231016,132900,764562800,33100,33100,33100,33100,12
|
|
20231016,132800,764165600,33100,33150,33150,33100,14
|
|
20231016,132700,763702150,33200,33100,33200,33100,15
|
|
20231016,132600,763205550,33100,33150,33150,33100,17
|
|
20231016,132500,762642600,33100,33100,33100,33100,12
|
|
20231016,132400,762245400,33100,33100,33100,33100,31
|
|
20231016,132300,761219300,33100,33150,33150,33100,13
|
|
20231016,132200,760788950,33150,33100,33150,33100,22
|
|
20231016,132100,760060250,33100,33100,33100,33100,27
|
|
20231016,132000,759166550,33100,33100,33150,33100,20
|
|
20231016,131900,758504500,33100,33100,33100,33100,12
|
|
20231016,131800,758107300,33100,33100,33150,33100,26
|
|
20231016,131700,757246650,33150,33100,33150,33100,13
|
|
20231016,131600,756816300,33100,33100,33100,33100,0
|
|
20231016,131500,756816300,33100,33100,33100,33100,44
|
|
20231016,131400,755359900,33100,33100,33100,33100,13
|
|
20231016,131300,754929600,33150,33150,33150,33150,1
|
|
20231016,131200,754896450,33100,33100,33100,33100,48
|
|
20231016,131100,753307650,33150,33150,33150,33150,1
|
|
20231016,131000,753274500,33100,33100,33200,33100,32
|
|
20231016,130900,752215200,33100,33100,33100,33100,13
|
|
20231016,130800,751784900,33100,33200,33200,33100,42
|
|
20231016,130700,750391700,33100,33100,33100,33100,13
|
|
20231016,130600,749961400,33200,33100,33200,33100,27
|
|
20231016,130500,749067600,33100,33150,33150,33100,50
|
|
20231016,130400,747412200,33150,33150,33150,33150,12
|
|
20231016,130300,747014400,33200,33100,33200,33100,26
|
|
20231016,130200,746153700,33100,33100,33100,33100,0
|
|
20231016,130100,746153700,33100,33100,33100,33100,12
|
|
20231016,130000,745756500,33200,33150,33200,33100,30
|
|
20231016,125900,744763250,33100,33100,33100,33100,12
|
|
20231016,125800,744366050,33100,33100,33100,33100,0
|
|
20231016,125700,744366050,33100,33100,33100,33100,42
|
|
20231016,125600,742975850,33200,33100,33200,33100,13
|
|
20231016,125500,742545450,33150,33150,33150,33150,12
|
|
20231016,125400,742147650,33150,33100,33150,33100,44
|
|
20231016,125300,740690650,33150,33200,33200,33150,2
|
|
20231016,125200,740624300,33100,33100,33100,33100,12
|
|
20231016,125100,740227100,33100,33150,33150,33100,24
|
|
20231016,125000,739431750,33150,33150,33150,33150,14
|
|
20231016,124900,738967650,33200,33200,33200,33200,2
|
|
20231016,124800,738901250,33150,33150,33150,33150,48
|
|
20231016,124700,737310050,33200,33100,33200,33100,208
|
|
20231016,124600,730413400,33100,33150,33150,33100,14
|
|
20231016,124500,729949950,33100,33150,33150,33100,29
|
|
20231016,124400,728989950,33150,33100,33150,33100,13
|
|
20231016,124300,728559600,33150,33150,33150,33150,1
|
|
20231016,124200,728526450,33100,33100,33100,33100,25
|
|
20231016,124100,727698950,33150,33100,33150,33100,17
|
|
20231016,124000,727136000,33100,33100,33100,33100,23
|
|
20231016,123900,726374700,33100,33150,33150,33100,29
|
|
20231016,123800,725414700,33150,33150,33150,33100,25
|
|
20231016,123700,724586550,33100,33100,33100,33100,12
|
|
20231016,123600,724189350,33100,33150,33150,33100,14
|
|
20231016,123500,723725900,33100,33100,33100,33100,12
|
|
20231016,123400,723328700,33100,33100,33100,33100,35
|
|
20231016,123300,722170200,33100,33100,33100,33100,27
|
|
20231016,123200,721276500,33150,33150,33150,33150,65
|
|
20231016,123100,719121750,33150,33150,33150,33150,12
|
|
20231016,123000,718723950,33200,33150,33200,33150,26
|
|
20231016,122900,717862000,33200,33200,33200,33200,1
|
|
20231016,122800,717828800,33100,33100,33100,33100,12
|
|
20231016,122700,717431600,33150,33150,33200,33150,46
|
|
20231016,122600,715906650,33150,33200,33200,33150,14
|
|
20231016,122500,715442500,33150,33150,33150,33150,0
|
|
20231016,122400,715442500,33150,33150,33150,33150,26
|
|
20231016,122300,714580600,33200,33200,33200,33200,12
|
|
20231016,122200,714182200,33200,33200,33250,33200,93
|
|
20231016,122100,711094550,33200,33200,33200,33200,13
|
|
20231016,122000,710662950,33250,33250,33250,33250,6
|
|
20231016,121900,710463450,33300,33250,33300,33200,55
|
|
20231016,121800,708635300,33200,33200,33200,33200,14
|
|
20231016,121700,708170500,33200,33200,33200,33200,12
|
|
20231016,121600,707772100,33200,33200,33200,33200,12
|
|
20231016,121500,707373700,33300,33250,33300,33200,131
|
|
20231016,121400,703019100,33200,33200,33200,33200,0
|
|
20231016,121300,703019100,33200,33200,33200,33200,78
|
|
20231016,121200,700429500,33150,33150,33250,33150,28
|
|
20231016,121100,699501200,33150,33150,33150,33150,12
|
|
20231016,121000,699103400,33250,33250,33250,33250,1
|
|
20231016,120900,699070150,33150,33000,33150,33000,306
|
|
20231016,120800,688937050,33000,33250,33250,33000,3833
|
|
20231016,120700,562165500,33250,33250,33250,33250,1
|
|
20231016,120600,562132250,33250,33250,33250,33250,27
|
|
20231016,120500,561234500,33300,33250,33300,33250,15
|
|
20231016,120400,560735700,33250,33250,33250,33250,13
|
|
20231016,120300,560303450,33250,33250,33250,33250,15
|
|
20231016,120200,559804700,33250,33300,33300,33250,13
|
|
20231016,120100,559372400,33250,33250,33250,33250,31
|
|
20231016,120000,558341650,33250,33250,33250,33250,25
|
|
20231016,115900,557510400,33300,33300,33300,33300,0
|
|
20231016,115800,557510400,33300,33300,33300,33250,30
|
|
20231016,115700,556512650,33250,33250,33300,33250,34
|
|
20231016,115600,555382100,33250,33250,33250,33250,18
|
|
20231016,115500,554783600,33250,33250,33350,33250,44
|
|
20231016,115400,553317500,33250,33350,33350,33250,217
|
|
20231016,115300,546083050,33250,33250,33250,33250,13
|
|
20231016,115200,545650800,33400,33250,33400,33250,15
|
|
20231016,115100,545151900,33250,33300,33400,33250,46
|
|
20231016,115000,543620050,33300,33300,33300,33300,10
|
|
20231016,114900,543287050,33400,33300,33400,33300,125
|
|
20231016,114800,539114550,33400,33400,33400,33300,74
|
|
20231016,114700,536644650,33350,33300,33350,33300,72
|
|
20231016,114600,534244050,33350,33300,33350,33300,32
|
|
20231016,114500,533178400,33400,33400,33400,33400,1
|
|
20231016,114400,533145000,33300,33300,33300,33300,12
|
|
20231016,114300,532745400,33300,33300,33300,33300,26
|
|
20231016,114200,531879600,33300,33300,33300,33300,12
|
|
20231016,114100,531480000,33400,33350,33400,33300,128
|
|
20231016,114000,527206950,33350,33300,33350,33300,14
|
|
20231016,113900,526740700,33300,33300,33400,33300,352
|
|
20231016,113800,514989100,33400,33300,33400,33300,13
|
|
20231016,113700,514556100,33300,33300,33300,33300,14
|
|
20231016,113600,514089900,33300,33350,33350,33300,29
|
|
20231016,113500,513123600,33350,33400,33400,33300,59
|
|
20231016,113400,511156500,33300,33250,33300,33200,639
|
|
20231016,113300,489909000,33300,33400,33400,33300,451
|
|
20231016,113200,474861000,33400,33650,33650,33400,866
|
|
20231016,113100,445883550,33600,33400,33600,33400,130
|
|
20231016,113000,441527450,33450,33450,33450,33450,37
|
|
20231016,112900,440289800,33450,33450,33450,33450,12
|
|
20231016,112800,439888400,33400,33400,33550,33400,26
|
|
20231016,112700,439019850,33350,33350,33350,33350,12
|
|
20231016,112600,438619650,33550,33500,33550,33500,118
|
|
20231016,112500,434664850,33350,33300,33350,33300,27
|
|
20231016,112400,433765100,33350,33250,33350,33250,69
|
|
20231016,112300,431467950,33200,33200,33200,33200,23
|
|
20231016,112200,430704350,33200,33200,33200,33200,26
|
|
20231016,112100,429841150,33300,33300,33300,33200,23
|
|
20231016,112000,429076450,33200,33200,33200,33200,12
|
|
20231016,111900,428678050,33200,33200,33200,33200,13
|
|
20231016,111800,428246450,33300,33350,33350,33300,14
|
|
20231016,111700,427780200,33300,33300,33350,33200,202
|
|
20231016,111600,421049800,33350,33300,33350,33200,35
|
|
20231016,111500,419885350,33350,33350,33350,33350,0
|
|
20231016,111400,419885350,33350,33300,33350,33300,178
|
|
20231016,111300,413957900,33200,33300,33300,33200,26
|
|
20231016,111200,413093550,33250,33250,33250,33200,423
|
|
20231016,111100,399040900,33200,33250,33250,33200,14
|
|
20231016,111000,398576050,33200,33200,33200,33200,47
|
|
20231016,110900,397015650,33200,33200,33200,33200,12
|
|
20231016,110800,396617250,33250,33250,33250,33250,1
|
|
20231016,110700,396584000,33250,33200,33250,33200,43
|
|
20231016,110600,395156350,33200,33200,33200,33200,12
|
|
20231016,110500,394757950,33200,33200,33200,33200,13
|
|
20231016,110400,394326350,33300,33200,33300,33200,15
|
|
20231016,110300,393828250,33200,33200,33200,33200,0
|
|
20231016,110200,393828250,33200,33250,33250,33200,15
|
|
20231016,110100,393330200,33200,33300,33300,33200,15
|
|
20231016,110000,392832050,33200,33200,33200,33200,2
|
|
20231016,105900,392765650,33200,33200,33200,33200,12
|
|
20231016,105800,392367250,33250,33250,33250,33250,14
|
|
20231016,105700,391901750,33350,33300,33350,33250,23
|
|
20231016,105600,391135850,33300,33300,33300,33300,3
|
|
20231016,105500,391035950,33300,33300,33300,33300,18
|
|
20231016,105400,390436550,33300,33400,33400,33300,60
|
|
20231016,105300,388438200,33350,33350,33350,33350,6
|
|
20231016,105200,388238100,33350,33350,33350,33350,91
|
|
20231016,105100,385203250,33300,33300,33300,33300,43
|
|
20231016,105000,383771350,33250,33200,33250,33200,37
|
|
20231016,104900,382542900,33200,33250,33250,33200,14
|
|
20231016,104800,382077900,33250,33300,33300,33250,2
|
|
20231016,104700,382011350,33300,33250,33300,33250,27
|
|
20231016,104600,381113300,33250,33300,33300,33250,14
|
|
20231016,104500,380647500,33300,33300,33300,33300,1
|
|
20231016,104400,380614200,33350,33350,33350,33350,1
|
|
20231016,104300,380580850,33250,33250,33250,33250,33
|
|
20231016,104200,379483600,33350,33350,33350,33350,0
|
|
20231016,104100,379483600,33350,33350,33350,33350,0
|
|
20231016,104000,379483600,33350,33300,33350,33250,32
|
|
20231016,103900,378419450,33200,33200,33200,33200,0
|
|
20231016,103800,378419450,33200,33200,33200,33200,0
|
|
20231016,103700,378419450,33200,33350,33350,33200,14
|
|
20231016,103600,377954500,33200,33200,33200,33200,0
|
|
20231016,103500,377954500,33200,33250,33250,33200,263
|
|
20231016,103400,369221150,33250,33400,33400,33250,15
|
|
20231016,103300,368722200,33300,33300,33300,33300,49
|
|
20231016,103200,367090500,33350,33350,33350,33350,0
|
|
20231016,103100,367090500,33350,33350,33350,33350,157
|
|
20231016,103000,361854550,33400,33400,33400,33400,1
|
|
20231016,102900,361821150,33350,33350,33350,33350,0
|
|
20231016,102800,361821150,33350,33350,33350,33350,14
|
|
20231016,102700,361354250,33400,33500,33500,33400,41
|
|
20231016,102600,359984700,33400,33400,33400,33400,0
|
|
20231016,102500,359984700,33400,33400,33400,33400,44
|
|
20231016,102400,358515100,33500,33500,33500,33500,0
|
|
20231016,102300,358515100,33500,33450,33500,33450,79
|
|
20231016,102200,355872500,33500,33450,33500,33450,26
|
|
20231016,102100,355002750,33500,33500,33500,33500,0
|
|
20231016,102000,355002750,33500,33500,33500,33500,1
|
|
20231016,101900,354969250,33500,33500,33500,33500,0
|
|
20231016,101800,354969250,33500,33500,33500,33500,3
|
|
20231016,101700,354868750,33550,33550,33550,33550,1
|
|
20231016,101600,354835200,33450,33450,33450,33450,0
|
|
20231016,101500,354835200,33450,33500,33500,33450,30
|
|
20231016,101400,353831450,33550,33550,33550,33550,0
|
|
20231016,101300,353831450,33550,33550,33550,33550,4
|
|
20231016,101200,353697250,33550,33550,33550,33550,0
|
|
20231016,101100,353697250,33550,33550,33550,33550,0
|
|
20231016,101000,353697250,33550,33550,33550,33550,12
|
|
20231016,100900,353294650,33550,33550,33550,33550,0
|
|
20231016,100800,353294650,33550,33550,33550,33550,158
|
|
20231016,100700,347993750,33550,33550,33550,33550,0
|
|
20231016,100600,347993750,33550,33550,33550,33550,1
|
|
20231016,100500,347960200,33550,33550,33550,33550,0
|
|
20231016,100400,347960200,33550,33550,33550,33550,0
|
|
20231016,100300,347960200,33550,33550,33550,33550,1
|
|
20231016,100200,347926650,33550,33550,33550,33550,0
|
|
20231016,100100,347926650,33550,33550,33550,33550,1
|
|
20231016,100000,347893100,33550,33350,33550,33350,867
|
|
20231016,095900,318972300,33200,33200,33200,33200,0
|
|
20231016,095800,318972300,33200,33200,33200,33200,0
|
|
20231016,095700,318972300,33200,33350,33350,33200,947
|
|
20231016,095600,287400800,33150,33250,33350,33150,100
|
|
20231016,095500,284083850,33250,33300,33350,33250,2767
|
|
20231016,095400,191831900,33250,33250,33250,33250,0
|
|
20231016,095300,191831900,33250,33350,33350,33250,23
|
|
20231016,095200,191066800,33250,33300,33300,33250,337
|
|
20231016,095100,179846350,33300,33400,33400,33300,505
|
|
20231016,095000,163002650,33400,33400,33400,33400,55
|
|
20231016,094900,161165650,33400,33600,33600,33400,19
|
|
20231016,094800,160530850,33600,33550,33600,33400,633
|
|
20231016,094700,139347150,33650,33650,33650,33650,0
|
|
20231016,094600,139347150,33650,33650,33650,33650,0
|
|
20231016,094500,139347150,33650,33650,33650,33650,0
|
|
20231016,094400,139347150,33650,33650,33650,33650,60
|
|
20231016,094300,137328150,33650,33650,33650,33650,1
|
|
20231016,094200,137294500,33500,33500,33500,33500,0
|
|
20231016,094100,137294500,33500,33500,33500,33500,28
|
|
20231016,094000,136356500,33500,33500,33500,33500,0
|
|
20231016,093900,136356500,33500,33500,33500,33500,24
|
|
20231016,093800,135552500,33450,33500,33500,33450,770
|
|
20231016,093700,109760300,33400,33400,33400,33400,0
|
|
20231016,093600,109760300,33400,33550,33550,33400,278
|
|
20231016,093500,100449400,33500,33500,33500,33500,0
|
|
20231016,093400,100449400,33500,33600,33650,33500,295
|
|
20231016,093300,90532700,33550,33550,33550,33550,15
|
|
20231016,093200,90029450,33600,33500,33600,33500,101
|
|
20231016,093100,86638500,33550,33550,33550,33550,1
|
|
20231016,093000,86604950,33500,33500,33500,33500,0
|
|
20231016,092900,86604950,33500,33550,33550,33500,121
|
|
20231016,092800,82546450,33500,33500,33500,33500,4
|
|
20231016,092700,82412450,33450,33450,33450,33450,0
|
|
20231016,092600,82412450,33450,33450,33450,33450,0
|
|
20231016,092500,82412450,33450,33500,33500,33450,97
|
|
20231016,092400,79166000,33450,33450,33450,33450,378
|
|
20231016,092300,66521900,33350,33350,33350,33350,0
|
|
20231016,092200,66521900,33350,33350,33350,33350,21
|
|
20231016,092100,65821550,33300,33450,33450,33300,51
|
|
20231016,092000,64115750,33300,33550,33550,33300,622
|
|
20231016,091900,43328750,33550,33650,33650,33550,61
|
|
20231016,091800,41279200,33650,33650,33650,33650,71
|
|
20231016,091700,38890050,33650,33650,33650,33650,29
|
|
20231016,091600,37914200,33600,33600,33600,33600,55
|
|
20231016,091500,36066200,33550,33550,33550,33550,19
|
|
20231016,091400,35428750,33600,33600,33600,33600,0
|
|
20231016,091300,35428750,33600,33600,33600,33600,25
|
|
20231016,091200,34588750,33550,33550,33550,33550,0
|
|
20231016,091100,34588750,33550,33500,33550,33500,340
|
|
20231016,091000,23195150,33500,33550,33550,33500,89
|
|
20231016,090900,20211850,33550,33550,33550,33550,27
|
|
20231016,090800,19306000,33550,33550,33550,33550,1
|
|
20231016,090700,19272450,33550,33550,33550,33550,0
|
|
20231016,090600,19272450,33550,33600,33600,33550,105
|
|
20231016,090500,15745800,33600,33650,33650,33600,25
|
|
20231016,090400,14905350,33650,33650,33650,33650,1
|
|
20231016,090300,14871700,33700,33700,33700,33700,0
|
|
20231016,090200,14871700,33700,33650,33700,33600,4
|
|
20231016,090100,14737100,33850,33850,33850,33850,0
|
|
20231016,090000,14737100,33850,33450,34000,33450,440
|