656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195300,888480900,33550,33550,33550,33550,128
|
|
20231017,195200,888480900,33550,33550,33550,33550,0
|
|
20231017,195100,888480900,33550,33550,33550,33550,0
|
|
20231017,195000,888480900,33550,33550,33550,33550,0
|
|
20231017,194900,888480900,33550,33550,33550,33550,0
|
|
20231017,194800,888480900,33550,33550,33550,33550,0
|
|
20231017,194700,888480900,33550,33550,33550,33550,0
|
|
20231017,194600,888480900,33550,33550,33550,33550,0
|
|
20231017,194500,888480900,33550,33550,33550,33550,0
|
|
20231017,194400,888480900,33550,33550,33550,33550,0
|
|
20231017,194300,888480900,33550,33550,33550,33550,0
|
|
20231017,194200,888480900,33550,33550,33550,33550,0
|
|
20231017,194100,888480900,33550,33550,33550,33550,0
|
|
20231017,194000,888480900,33550,33550,33550,33550,0
|
|
20231017,193900,888480900,33550,33550,33550,33550,0
|
|
20231017,193800,888480900,33550,33550,33550,33550,0
|
|
20231017,193700,888480900,33550,33550,33550,33550,0
|
|
20231017,193600,888480900,33550,33550,33550,33550,0
|
|
20231017,193500,888480900,33550,33550,33550,33550,0
|
|
20231017,193400,888480900,33550,33550,33550,33550,0
|
|
20231017,193300,888480900,33550,33550,33550,33550,0
|
|
20231017,193200,888480900,33550,33550,33550,33550,0
|
|
20231017,193100,888480900,33550,33550,33550,33550,0
|
|
20231017,193000,888480900,33550,33550,33550,33550,0
|
|
20231017,192900,888480900,33550,33550,33550,33550,0
|
|
20231017,192800,888480900,33550,33550,33550,33550,0
|
|
20231017,192700,888480900,33550,33550,33550,33550,0
|
|
20231017,192600,888480900,33550,33550,33550,33550,0
|
|
20231017,192500,888480900,33550,33550,33550,33550,0
|
|
20231017,192400,888480900,33550,33550,33550,33550,0
|
|
20231017,192300,888480900,33550,33550,33550,33550,128
|
|
20231017,192200,888480900,33550,33550,33550,33550,0
|
|
20231017,192100,888480900,33550,33550,33550,33550,0
|
|
20231017,192000,888480900,33550,33550,33550,33550,0
|
|
20231017,191900,888480900,33550,33550,33550,33550,0
|
|
20231017,191800,888480900,33550,33550,33550,33550,0
|
|
20231017,191700,888480900,33550,33550,33550,33550,0
|
|
20231017,191600,888480900,33550,33550,33550,33550,0
|
|
20231017,191500,888480900,33550,33550,33550,33550,0
|
|
20231017,191400,888480900,33550,33550,33550,33550,0
|
|
20231017,191300,888480900,33550,33550,33550,33550,0
|
|
20231017,191200,888480900,33550,33550,33550,33550,0
|
|
20231017,191100,888480900,33550,33550,33550,33550,0
|
|
20231017,191000,888480900,33550,33550,33550,33550,0
|
|
20231017,190900,888480900,33550,33550,33550,33550,0
|
|
20231017,190800,888480900,33550,33550,33550,33550,0
|
|
20231017,190700,888480900,33550,33550,33550,33550,0
|
|
20231017,190600,888480900,33550,33550,33550,33550,0
|
|
20231017,190500,888480900,33550,33550,33550,33550,0
|
|
20231017,190400,888480900,33550,33550,33550,33550,0
|
|
20231017,190300,888480900,33550,33550,33550,33550,0
|
|
20231017,190200,888480900,33550,33550,33550,33550,0
|
|
20231017,190100,888480900,33550,33550,33550,33550,0
|
|
20231017,190000,888480900,33550,33550,33550,33550,0
|
|
20231017,185900,888480900,33550,33550,33550,33550,0
|
|
20231017,185800,888480900,33550,33550,33550,33550,0
|
|
20231017,185700,888480900,33550,33550,33550,33550,0
|
|
20231017,185600,888480900,33550,33550,33550,33550,0
|
|
20231017,185500,888480900,33550,33550,33550,33550,0
|
|
20231017,185400,888480900,33550,33550,33550,33550,0
|
|
20231017,185300,888480900,33550,33550,33550,33550,128
|
|
20231017,185200,888480900,33550,33550,33550,33550,0
|
|
20231017,185100,888480900,33550,33550,33550,33550,0
|
|
20231017,185000,888480900,33550,33550,33550,33550,0
|
|
20231017,184900,888480900,33550,33550,33550,33550,0
|
|
20231017,184800,888480900,33550,33550,33550,33550,0
|
|
20231017,184700,888480900,33550,33550,33550,33550,0
|
|
20231017,184600,888480900,33550,33550,33550,33550,0
|
|
20231017,184500,888480900,33550,33550,33550,33550,0
|
|
20231017,184400,888480900,33550,33550,33550,33550,0
|
|
20231017,184300,888480900,33550,33550,33550,33550,0
|
|
20231017,184200,888480900,33550,33550,33550,33550,0
|
|
20231017,184100,888480900,33550,33550,33550,33550,0
|
|
20231017,184000,888480900,33550,33550,33550,33550,0
|
|
20231017,183900,888480900,33550,33550,33550,33550,0
|
|
20231017,183800,888480900,33550,33550,33550,33550,0
|
|
20231017,183700,888480900,33550,33550,33550,33550,0
|
|
20231017,183600,888480900,33550,33550,33550,33550,0
|
|
20231017,183500,888480900,33550,33550,33550,33550,0
|
|
20231017,183400,888480900,33550,33550,33550,33550,0
|
|
20231017,183300,888480900,33550,33550,33550,33550,0
|
|
20231017,183200,888480900,33550,33550,33550,33550,0
|
|
20231017,183100,888480900,33550,33550,33550,33550,0
|
|
20231017,183000,888480900,33550,33550,33550,33550,0
|
|
20231017,182900,888480900,33550,33550,33550,33550,0
|
|
20231017,182800,888480900,33550,33550,33550,33550,0
|
|
20231017,182700,888480900,33550,33550,33550,33550,0
|
|
20231017,182600,888480900,33550,33550,33550,33550,0
|
|
20231017,182500,888480900,33550,33550,33550,33550,0
|
|
20231017,182400,888480900,33550,33550,33550,33550,0
|
|
20231017,182300,888480900,33550,33550,33550,33550,128
|
|
20231017,182200,888480900,33550,33550,33550,33550,0
|
|
20231017,182100,888480900,33550,33550,33550,33550,0
|
|
20231017,182000,888480900,33550,33550,33550,33550,0
|
|
20231017,181900,888480900,33550,33550,33550,33550,0
|
|
20231017,181800,888480900,33550,33550,33550,33550,0
|
|
20231017,181700,888480900,33550,33550,33550,33550,0
|
|
20231017,181600,888480900,33550,33550,33550,33550,0
|
|
20231017,181500,888480900,33550,33550,33550,33550,0
|
|
20231017,181400,888480900,33550,33550,33550,33550,0
|
|
20231017,181300,888480900,33550,33550,33550,33550,0
|
|
20231017,181200,888480900,33550,33550,33550,33550,0
|
|
20231017,181100,888480900,33550,33550,33550,33550,0
|
|
20231017,181000,888480900,33550,33550,33550,33550,0
|
|
20231017,180900,888480900,33550,33550,33550,33550,0
|
|
20231017,180800,888480900,33550,33550,33550,33550,0
|
|
20231017,180700,888480900,33550,33550,33550,33550,0
|
|
20231017,180600,888480900,33550,33550,33550,33550,0
|
|
20231017,180500,888480900,33550,33550,33550,33550,0
|
|
20231017,180400,888480900,33550,33550,33550,33550,0
|
|
20231017,180300,888480900,33550,33550,33550,33550,0
|
|
20231017,180200,888480900,33550,33550,33550,33550,0
|
|
20231017,180100,888480900,33550,33550,33550,33550,0
|
|
20231017,180000,888480900,33550,33550,33550,33550,0
|
|
20231017,175900,888480900,33550,33550,33550,33550,0
|
|
20231017,175800,888480900,33550,33550,33550,33550,0
|
|
20231017,175700,888480900,33550,33550,33550,33550,0
|
|
20231017,175600,888480900,33550,33550,33550,33550,0
|
|
20231017,175500,888480900,33550,33550,33550,33550,0
|
|
20231017,175400,888480900,33550,33550,33550,33550,0
|
|
20231017,175300,888480900,33550,33550,33550,33550,128
|
|
20231017,175200,888480900,33550,33550,33550,33550,0
|
|
20231017,175100,888480900,33550,33550,33550,33550,0
|
|
20231017,175000,888480900,33550,33550,33550,33550,0
|
|
20231017,174900,888480900,33550,33550,33550,33550,0
|
|
20231017,174800,888480900,33550,33550,33550,33550,0
|
|
20231017,174700,888480900,33550,33550,33550,33550,0
|
|
20231017,174600,888480900,33550,33550,33550,33550,0
|
|
20231017,174500,888480900,33550,33550,33550,33550,0
|
|
20231017,174400,888480900,33550,33550,33550,33550,0
|
|
20231017,174300,888480900,33550,33550,33550,33550,0
|
|
20231017,174200,888480900,33550,33550,33550,33550,0
|
|
20231017,174100,888480900,33550,33550,33550,33550,0
|
|
20231017,174000,888480900,33550,33550,33550,33550,0
|
|
20231017,173900,888480900,33550,33550,33550,33550,0
|
|
20231017,173800,888480900,33550,33550,33550,33550,0
|
|
20231017,173700,888480900,33550,33550,33550,33550,0
|
|
20231017,173600,888480900,33550,33550,33550,33550,0
|
|
20231017,173500,888480900,33550,33550,33550,33550,0
|
|
20231017,173400,888480900,33550,33550,33550,33550,0
|
|
20231017,173300,888480900,33550,33550,33550,33550,0
|
|
20231017,173200,888480900,33550,33550,33550,33550,0
|
|
20231017,173100,888480900,33550,33550,33550,33550,0
|
|
20231017,173000,888480900,33550,33550,33550,33550,0
|
|
20231017,172900,888480900,33550,33550,33550,33550,0
|
|
20231017,172800,888480900,33550,33550,33550,33550,0
|
|
20231017,172700,888480900,33550,33550,33550,33550,0
|
|
20231017,172600,888480900,33550,33550,33550,33550,0
|
|
20231017,172500,888480900,33550,33550,33550,33550,0
|
|
20231017,172400,888480900,33550,33550,33550,33550,0
|
|
20231017,172300,888480900,33550,33550,33550,33550,128
|
|
20231017,172200,888480900,33550,33550,33550,33550,0
|
|
20231017,172100,888480900,33550,33550,33550,33550,0
|
|
20231017,172000,888480900,33550,33550,33550,33550,0
|
|
20231017,171900,888480900,33550,33550,33550,33550,0
|
|
20231017,171800,888480900,33550,33550,33550,33550,0
|
|
20231017,171700,888480900,33550,33550,33550,33550,0
|
|
20231017,171600,888480900,33550,33550,33550,33550,0
|
|
20231017,171500,888480900,33550,33550,33550,33550,0
|
|
20231017,171400,888480900,33550,33550,33550,33550,0
|
|
20231017,171300,888480900,33550,33550,33550,33550,0
|
|
20231017,171200,888480900,33550,33550,33550,33550,0
|
|
20231017,171100,888480900,33550,33550,33550,33550,0
|
|
20231017,171000,888480900,33550,33550,33550,33550,0
|
|
20231017,170900,888480900,33550,33550,33550,33550,0
|
|
20231017,170800,888480900,33550,33550,33550,33550,0
|
|
20231017,170700,888480900,33550,33550,33550,33550,0
|
|
20231017,170600,888480900,33550,33550,33550,33550,0
|
|
20231017,170500,888480900,33550,33550,33550,33550,0
|
|
20231017,170400,888480900,33550,33550,33550,33550,0
|
|
20231017,170300,888480900,33550,33550,33550,33550,0
|
|
20231017,170200,888480900,33550,33550,33550,33550,0
|
|
20231017,170100,888480900,33550,33550,33550,33550,0
|
|
20231017,170000,888480900,33550,33550,33550,33550,0
|
|
20231017,165900,888480900,33550,33550,33550,33550,0
|
|
20231017,165800,888480900,33550,33550,33550,33550,0
|
|
20231017,165700,888480900,33550,33550,33550,33550,0
|
|
20231017,165600,888480900,33550,33550,33550,33550,0
|
|
20231017,165500,888480900,33550,33550,33550,33550,0
|
|
20231017,165400,888480900,33550,33550,33550,33550,0
|
|
20231017,165300,888480900,33550,33550,33550,33550,128
|
|
20231017,165200,888480900,33550,33550,33550,33550,0
|
|
20231017,165100,888480900,33550,33550,33550,33550,0
|
|
20231017,165000,888480900,33550,33550,33550,33550,0
|
|
20231017,164900,888480900,33550,33550,33550,33550,0
|
|
20231017,164800,888480900,33550,33550,33550,33550,0
|
|
20231017,164700,888480900,33550,33550,33550,33550,0
|
|
20231017,164600,888480900,33550,33550,33550,33550,0
|
|
20231017,164500,888480900,33550,33550,33550,33550,0
|
|
20231017,164400,888480900,33550,33550,33550,33550,0
|
|
20231017,164300,888480900,33550,33550,33550,33550,0
|
|
20231017,164200,888480900,33550,33550,33550,33550,0
|
|
20231017,164100,888480900,33550,33550,33550,33550,0
|
|
20231017,164000,888480900,33550,33550,33550,33550,0
|
|
20231017,163900,888480900,33550,33550,33550,33550,0
|
|
20231017,163800,888480900,33550,33550,33550,33550,0
|
|
20231017,163700,888480900,33550,33550,33550,33550,0
|
|
20231017,163600,888480900,33550,33550,33550,33550,0
|
|
20231017,163500,888480900,33550,33550,33550,33550,0
|
|
20231017,163400,888480900,33550,33550,33550,33550,0
|
|
20231017,163300,888480900,33550,33550,33550,33550,0
|
|
20231017,163200,888480900,33550,33550,33550,33550,0
|
|
20231017,163100,888480900,33550,33550,33550,33550,0
|
|
20231017,163000,888480900,33550,33550,33550,33550,0
|
|
20231017,162900,888480900,33550,33550,33550,33550,0
|
|
20231017,162800,888480900,33550,33550,33550,33550,0
|
|
20231017,162700,888480900,33550,33550,33550,33550,0
|
|
20231017,162600,888480900,33550,33550,33550,33550,0
|
|
20231017,162500,888480900,33550,33550,33550,33550,0
|
|
20231017,162400,888480900,33550,33550,33550,33550,0
|
|
20231017,162300,888480900,33550,33550,33550,33550,128
|
|
20231017,162200,888480900,33550,33550,33550,33550,0
|
|
20231017,162100,888480900,33550,33550,33550,33550,0
|
|
20231017,162000,888480900,33550,33550,33550,33550,0
|
|
20231017,161900,888480900,33550,33550,33550,33550,0
|
|
20231017,161800,888480900,33550,33550,33550,33550,0
|
|
20231017,161700,888480900,33550,33550,33550,33550,0
|
|
20231017,161600,888480900,33550,33550,33550,33550,0
|
|
20231017,161500,888480900,33550,33550,33550,33550,0
|
|
20231017,161400,888480900,33550,33550,33550,33550,0
|
|
20231017,161300,888480900,33550,33550,33550,33550,0
|
|
20231017,161200,888480900,33550,33550,33550,33550,0
|
|
20231017,161100,888480900,33550,33550,33550,33550,0
|
|
20231017,161000,888480900,33550,33550,33550,33550,0
|
|
20231017,160900,888480900,33550,33550,33550,33550,0
|
|
20231017,160800,888480900,33550,33550,33550,33550,0
|
|
20231017,160700,888480900,33550,33550,33550,33550,0
|
|
20231017,160600,888480900,33550,33550,33550,33550,0
|
|
20231017,160500,888480900,33550,33550,33550,33550,0
|
|
20231017,160400,888480900,33550,33550,33550,33550,0
|
|
20231017,160300,888480900,33550,33550,33550,33550,0
|
|
20231017,160200,888480900,33550,33550,33550,33550,0
|
|
20231017,160100,888480900,33550,33550,33550,33550,0
|
|
20231017,160000,888480900,33550,33550,33550,33550,0
|
|
20231017,155900,888480900,33550,33550,33550,33550,0
|
|
20231017,155800,888480900,33550,33550,33550,33550,0
|
|
20231017,155700,888480900,33550,33550,33550,33550,0
|
|
20231017,155600,888480900,33550,33550,33550,33550,0
|
|
20231017,155500,888480900,33550,33550,33550,33550,0
|
|
20231017,155400,888480900,33550,33550,33550,33550,0
|
|
20231017,155300,888480900,33550,33550,33550,33550,128
|
|
20231017,155200,888480900,33550,33550,33550,33550,0
|
|
20231017,155100,888480900,33550,33550,33550,33550,0
|
|
20231017,155000,888480900,33550,33550,33550,33550,0
|
|
20231017,154900,888480900,33550,33550,33550,33550,0
|
|
20231017,154800,888480900,33550,33550,33550,33550,0
|
|
20231017,154700,888480900,33550,33550,33550,33550,0
|
|
20231017,154600,888480900,33550,33550,33550,33550,0
|
|
20231017,154500,888480900,33550,33550,33550,33550,0
|
|
20231017,154400,888480900,33550,33550,33550,33550,0
|
|
20231017,154300,888480900,33550,33550,33550,33550,0
|
|
20231017,154200,888480900,33550,33550,33550,33550,0
|
|
20231017,154100,888480900,33550,33550,33550,33550,0
|
|
20231017,154000,888480900,33550,33550,33550,33550,0
|
|
20231017,153900,888480900,33550,33550,33550,33550,0
|
|
20231017,153800,888480900,33550,33550,33550,33550,0
|
|
20231017,153700,888480900,33550,33550,33550,33550,0
|
|
20231017,153600,888480900,33550,33550,33550,33550,0
|
|
20231017,153500,888480900,33550,33550,33550,33550,0
|
|
20231017,153400,888480900,33550,33550,33550,33550,0
|
|
20231017,153300,888480900,33550,33550,33550,33550,0
|
|
20231017,153200,888480900,33550,33550,33550,33550,0
|
|
20231017,153100,888480900,33550,33550,33550,33550,0
|
|
20231017,153000,888480900,33550,33550,33550,33550,128
|
|
20231017,152900,884186500,33550,33550,33550,33550,0
|
|
20231017,152800,884186500,33550,33550,33550,33550,0
|
|
20231017,152700,884186500,33550,33550,33550,33550,0
|
|
20231017,152600,884186500,33550,33550,33550,33550,0
|
|
20231017,152500,884186500,33550,33550,33550,33550,0
|
|
20231017,152400,884186500,33550,33550,33550,33550,0
|
|
20231017,152300,884186500,33550,33550,33550,33550,0
|
|
20231017,152200,884186500,33550,33550,33550,33550,0
|
|
20231017,152100,884186500,33550,33550,33550,33550,0
|
|
20231017,152000,884186500,33550,33550,33550,33550,0
|
|
20231017,151900,884186500,33550,33550,33550,33550,20
|
|
20231017,151800,883515500,33550,33550,33550,33550,15
|
|
20231017,151700,883012250,33550,33550,33550,33350,125
|
|
20231017,151600,878824800,33550,33550,33550,33550,82
|
|
20231017,151500,876073700,33550,33500,33550,33500,84
|
|
20231017,151400,873256150,33500,33550,33550,33400,71
|
|
20231017,151300,870877550,33550,33550,33550,33500,83
|
|
20231017,151200,868093500,33550,33500,33550,33500,90
|
|
20231017,151100,865075150,33500,33550,33550,33500,37
|
|
20231017,151000,863834300,33550,33550,33550,33550,57
|
|
20231017,150900,861921950,33500,33550,33550,33500,72
|
|
20231017,150800,859508250,33550,33500,33550,33500,87
|
|
20231017,150700,856593650,33500,33450,33500,33450,59
|
|
20231017,150600,854620000,33450,33500,33500,33450,80
|
|
20231017,150500,851941550,33500,33450,33500,33450,53
|
|
20231017,150400,850167700,33450,33500,33500,33450,54
|
|
20231017,150300,848359700,33500,33500,33500,33500,59
|
|
20231017,150200,846383200,33500,33500,33500,33450,76
|
|
20231017,150100,843838650,33500,33550,33550,33500,85
|
|
20231017,150000,840987800,33550,33550,33550,33550,78
|
|
20231017,145900,838370900,33550,33550,33550,33450,90
|
|
20231017,145800,835354950,33500,33550,33550,33500,86
|
|
20231017,145700,832471050,33550,33500,33550,33500,125
|
|
20231017,145600,828280250,33500,33500,33500,33500,78
|
|
20231017,145500,825667250,33500,33450,33500,33450,118
|
|
20231017,145400,821714550,33500,33450,33500,33450,122
|
|
20231017,145300,817631350,33450,33450,33450,33400,99
|
|
20231017,145200,814320350,33450,33450,33450,33400,152
|
|
20231017,145100,809236200,33400,33450,33450,33400,105
|
|
20231017,145000,805725600,33450,33500,33500,33400,97
|
|
20231017,144900,802481750,33500,33450,33500,33450,113
|
|
20231017,144800,798699000,33500,33500,33500,33450,157
|
|
20231017,144700,793440300,33500,33450,33500,33450,80
|
|
20231017,144600,790761150,33450,33500,33500,33450,132
|
|
20231017,144500,786340050,33500,33500,33500,33450,123
|
|
20231017,144400,782221450,33500,33500,33500,33450,85
|
|
20231017,144300,779375600,33500,33400,33500,33350,1186
|
|
20231017,144200,739719500,33400,33350,33400,33350,145
|
|
20231017,144100,734877900,33350,33400,33400,33350,153
|
|
20231017,144000,729768900,33350,33400,33400,33350,75
|
|
20231017,143900,727264400,33400,33400,33400,33300,206
|
|
20231017,143800,720389800,33400,33350,33400,33350,367
|
|
20231017,143700,708148100,33350,33350,33350,33350,109
|
|
20231017,143600,704512950,33350,33350,33350,33300,129
|
|
20231017,143500,700212450,33350,33350,33350,33350,138
|
|
20231017,143400,695610150,33350,33350,33350,33300,59
|
|
20231017,143300,693644500,33350,33300,33350,33300,153
|
|
20231017,143200,688542400,33350,33300,33350,33300,90
|
|
20231017,143100,685541400,33300,33300,33350,33300,113
|
|
20231017,143000,681775000,33300,33350,33350,33300,137
|
|
20231017,142900,677206750,33350,33350,33350,33300,187
|
|
20231017,142800,670972600,33350,33350,33350,33350,80
|
|
20231017,142700,668304600,33350,33350,33350,33300,130
|
|
20231017,142600,663969500,33350,33350,33350,33300,111
|
|
20231017,142500,660270150,33300,33350,33350,33300,164
|
|
20231017,142400,654801300,33350,33350,33350,33300,60
|
|
20231017,142300,652802150,33350,33350,33350,33300,122
|
|
20231017,142200,648734050,33350,33300,33350,33300,141
|
|
20231017,142100,644032950,33300,33350,33350,33300,87
|
|
20231017,142000,641132600,33350,33350,33350,33300,121
|
|
20231017,141900,637097500,33350,33350,33350,33300,139
|
|
20231017,141800,632463500,33350,33300,33350,33300,130
|
|
20231017,141700,628131850,33300,33300,33300,33250,123
|
|
20231017,141600,624036400,33250,33300,33300,33250,165
|
|
20231017,141500,618543550,33300,33300,33300,33300,78
|
|
20231017,141400,615946150,33300,33300,33300,33250,135
|
|
20231017,141300,611452300,33300,33300,33300,33250,153
|
|
20231017,141200,606357700,33300,33300,33300,33300,149
|
|
20231017,141100,601396000,33300,33300,33300,33250,146
|
|
20231017,141000,596535850,33300,33150,33300,33100,401
|
|
20231017,140900,583236850,33150,33100,33150,33100,120
|
|
20231017,140800,579262800,33100,33100,33100,33100,56
|
|
20231017,140700,577409200,33100,33050,33100,33000,119
|
|
20231017,140600,573475100,33050,33050,33050,33000,103
|
|
20231017,140500,570072850,33050,33050,33050,33000,55
|
|
20231017,140400,568255350,33000,33100,33100,32950,187
|
|
20231017,140300,562086500,33000,32800,33000,32800,335
|
|
20231017,140200,551060000,32850,32800,32850,32800,90
|
|
20231017,140100,548106450,32800,32850,32850,32800,38
|
|
20231017,140000,546859050,32750,32850,32850,32750,58
|
|
20231017,135900,544956900,32850,32900,32900,32800,40
|
|
20231017,135800,543642650,32900,32900,32900,32800,416
|
|
20231017,135700,529995700,32850,32900,32900,32850,87
|
|
20231017,135600,527136000,32850,32950,32950,32850,54
|
|
20231017,135500,525358850,32950,32950,32950,32850,54
|
|
20231017,135400,523582500,32950,33000,33000,32850,791
|
|
20231017,135300,497562550,33000,33000,33000,32900,417
|
|
20231017,135200,483841150,32950,33000,33000,32950,27
|
|
20231017,135100,482950400,32950,33000,33000,32950,59
|
|
20231017,135000,481005050,32950,32950,32950,32950,29
|
|
20231017,134900,480049500,32950,33000,33000,32950,44
|
|
20231017,134800,478598750,33000,33000,33000,33000,19
|
|
20231017,134700,477971750,33000,33000,33000,33000,31
|
|
20231017,134600,476948750,33000,33000,33000,32950,60
|
|
20231017,134500,474970400,32900,32950,32950,32900,24
|
|
20231017,134400,474179850,32900,33000,33000,32900,57
|
|
20231017,134300,472302100,33000,33000,33000,33000,27
|
|
20231017,134200,471411100,33000,32950,33000,32900,30
|
|
20231017,134100,470422400,32950,33000,33000,32900,59
|
|
20231017,134000,468478550,32950,33000,33000,32950,11
|
|
20231017,133900,468116000,33000,33000,33000,32950,427
|
|
20231017,133800,454045500,33000,33000,33000,32950,46
|
|
20231017,133700,452528500,33000,33000,33000,33000,20
|
|
20231017,133600,451868500,33000,33050,33050,33000,31
|
|
20231017,133500,450844600,33050,33000,33050,32950,37
|
|
20231017,133400,449624250,33050,33100,33100,33000,65
|
|
20231017,133300,447477750,33050,33050,33050,33050,17
|
|
20231017,133200,446915900,33050,33000,33050,33000,29
|
|
20231017,133100,445958450,33000,33050,33050,33000,27
|
|
20231017,133000,445067000,33000,33000,33000,33000,14
|
|
20231017,132900,444605000,33000,33000,33000,33000,24
|
|
20231017,132800,443813000,33050,33050,33050,33050,19
|
|
20231017,132700,443185050,33000,33050,33050,33000,142
|
|
20231017,132600,438498150,33050,33100,33100,33050,36
|
|
20231017,132500,437307450,33100,33100,33100,33100,9
|
|
20231017,132400,437009550,33050,33100,33100,33000,42
|
|
20231017,132300,435621500,33100,33100,33100,33100,18
|
|
20231017,132200,435025700,33100,33050,33100,33050,37
|
|
20231017,132100,433801850,33050,33050,33100,33050,22
|
|
20231017,132000,433074600,33000,33050,33050,33000,23
|
|
20231017,131900,432314700,33050,33050,33050,33050,22
|
|
20231017,131800,431587600,33050,33050,33050,33050,19
|
|
20231017,131700,430959650,33050,33050,33100,33050,19
|
|
20231017,131600,430331200,33050,33100,33100,33000,55
|
|
20231017,131500,428514950,33050,33050,33100,33050,20
|
|
20231017,131400,427853500,33050,33000,33100,33000,69
|
|
20231017,131300,425575050,33050,33050,33100,33050,22
|
|
20231017,131200,424847750,33050,33050,33050,33050,19
|
|
20231017,131100,424219800,33050,33100,33100,33000,48
|
|
20231017,131000,422633550,33100,33050,33100,33050,23
|
|
20231017,130900,421872900,33050,33150,33150,33050,176
|
|
20231017,130800,416055200,33150,33100,33150,33100,17
|
|
20231017,130700,415491850,33100,33050,33100,33050,49
|
|
20231017,130600,413871450,33050,33150,33150,33050,27
|
|
20231017,130500,412977400,33150,33050,33150,33050,42
|
|
20231017,130400,411587800,33100,33100,33100,33100,25
|
|
20231017,130300,410760300,33150,33150,33150,33100,28
|
|
20231017,130200,409832350,33100,33100,33100,33100,78
|
|
20231017,130100,407250550,33100,33150,33150,33100,21
|
|
20231017,130000,406555000,33100,33100,33100,33100,20
|
|
20231017,125900,405893000,33100,33100,33100,33050,25
|
|
20231017,125800,405065750,33150,33150,33150,33150,61
|
|
20231017,125700,403043600,33100,33100,33100,33100,19
|
|
20231017,125600,402414700,33100,33100,33150,33100,28
|
|
20231017,125500,401487450,33150,33050,33150,33050,30
|
|
20231017,125400,400495050,33100,33100,33100,33100,27
|
|
20231017,125300,399601350,33150,33150,33150,33150,23
|
|
20231017,125200,398838900,33100,33100,33100,33100,14
|
|
20231017,125100,398375500,33100,33100,33100,33050,52
|
|
20231017,125000,396655950,33100,33100,33100,33050,42
|
|
20231017,124900,395266800,33100,33050,33100,33050,58
|
|
20231017,124800,393348900,33100,33100,33100,33050,39
|
|
20231017,124700,392058800,33100,33100,33100,33100,18
|
|
20231017,124600,391463000,33100,33150,33150,33100,25
|
|
20231017,124500,390634950,33150,33150,33150,33100,25
|
|
20231017,124400,389806400,33150,33150,33150,33050,173
|
|
20231017,124300,384081850,33200,33150,33200,33100,96
|
|
20231017,124200,380903000,33050,33150,33150,33050,437
|
|
20231017,124100,366438100,33150,33150,33150,33100,142
|
|
20231017,124000,361733300,33150,33150,33150,33150,21
|
|
20231017,123900,361037150,33150,33100,33150,33100,52
|
|
20231017,123800,359315050,33100,33150,33150,33100,24
|
|
20231017,123700,358519950,33150,33100,33150,33100,18
|
|
20231017,123600,357923650,33100,33150,33150,33100,26
|
|
20231017,123500,357063000,33150,33100,33150,33050,31
|
|
20231017,123400,356037000,33150,33100,33150,33100,16
|
|
20231017,123300,355506950,33100,33150,33150,33100,45
|
|
20231017,123200,354016500,33150,33100,33150,33100,16
|
|
20231017,123100,353486600,33050,33150,33150,33050,54
|
|
20231017,123000,351699850,33150,33100,33150,33100,18
|
|
20231017,122900,351103400,33100,33100,33100,33100,19
|
|
20231017,122800,350474500,33100,33150,33150,33100,23
|
|
20231017,122700,349712750,33150,33100,33150,33050,41
|
|
20231017,122600,348356550,33100,33100,33100,33100,18
|
|
20231017,122500,347760750,33100,33100,33100,33100,22
|
|
20231017,122400,347032550,33050,33100,33100,33050,23
|
|
20231017,122300,346271500,33100,33150,33150,33100,21
|
|
20231017,122200,345575400,33150,33100,33150,33100,23
|
|
20231017,122100,344813900,33100,33150,33150,33100,27
|
|
20231017,122000,343919750,33150,33150,33150,33150,22
|
|
20231017,121900,343190450,33150,33100,33150,33100,29
|
|
20231017,121800,342230100,33100,33100,33100,33050,82
|
|
20231017,121700,339517550,33050,33100,33100,33050,23
|
|
20231017,121600,338756500,33100,33100,33100,33050,76
|
|
20231017,121500,336243650,33100,33100,33100,33100,22
|
|
20231017,121400,335515450,33100,33100,33100,33050,23
|
|
20231017,121300,334754400,33050,33100,33100,33050,52
|
|
20231017,121200,333034850,33100,33100,33100,33100,25
|
|
20231017,121100,332207350,33100,33100,33100,33050,53
|
|
20231017,121000,330454700,33050,33050,33100,33050,20
|
|
20231017,120900,329793250,33000,33050,33050,33000,43
|
|
20231017,120800,328373350,33050,33100,33100,33050,19
|
|
20231017,120700,327744900,33050,33000,33050,33000,27
|
|
20231017,120600,326852800,33050,33050,33050,33050,19
|
|
20231017,120500,326224850,33050,33100,33100,33050,43
|
|
20231017,120400,324802500,33100,33100,33100,33050,333
|
|
20231017,120300,313796200,33100,33150,33150,33100,31
|
|
20231017,120200,312769100,33150,33150,33150,33150,22
|
|
20231017,120100,312039800,33150,33200,33200,33100,135
|
|
20231017,120000,307569500,33150,33100,33150,33100,15
|
|
20231017,115900,307072500,33100,33150,33150,33100,24
|
|
20231017,115800,306277000,33150,33200,33200,33150,22
|
|
20231017,115700,305546800,33200,33150,33200,33150,19
|
|
20231017,115600,304916450,33150,33150,33150,33100,57
|
|
20231017,115500,303028800,33150,33100,33150,33100,19
|
|
20231017,115400,302399000,33100,33150,33150,33100,26
|
|
20231017,115300,301537200,33150,33100,33200,33100,19
|
|
20231017,115200,300906950,33150,33150,33200,33150,23
|
|
20231017,115100,300144050,33150,33150,33150,33100,52
|
|
20231017,115000,298421950,33150,33150,33150,33150,19
|
|
20231017,114900,297792100,33150,33150,33150,33100,29
|
|
20231017,114800,296831050,33100,33150,33150,33100,51
|
|
20231017,114700,295142050,33100,33150,33150,33100,31
|
|
20231017,114600,294114500,33150,33100,33150,33100,57
|
|
20231017,114500,292226900,33150,33100,33150,33100,16
|
|
20231017,114400,291696800,33100,33100,33100,33050,23
|
|
20231017,114300,290935550,33100,33150,33150,33100,24
|
|
20231017,114200,290140200,33100,33100,33100,33050,16
|
|
20231017,114100,289610700,33100,33100,33100,33050,38
|
|
20231017,114000,288353600,33100,33150,33150,33100,21
|
|
20231017,113900,287657500,33150,33050,33150,33050,19
|
|
20231017,113800,287028050,33050,33100,33100,33050,58
|
|
20231017,113700,285110150,33100,33100,33100,33050,26
|
|
20231017,113600,284249750,33100,33100,33100,33100,23
|
|
20231017,113500,283488450,33150,33150,33150,33100,26
|
|
20231017,113400,282626900,33100,33050,33100,33050,14
|
|
20231017,113300,282163550,33100,33150,33150,33100,29
|
|
20231017,113200,281203150,33100,33050,33100,33050,10
|
|
20231017,113100,280872200,33050,33100,33100,33050,59
|
|
20231017,113000,278920650,33100,33100,33150,33100,19
|
|
20231017,112900,278291300,33150,33150,33150,33150,21
|
|
20231017,112800,277595150,33100,33100,33100,33050,79
|
|
20231017,112700,274982150,33100,33050,33100,33050,20
|
|
20231017,112600,274320200,33100,33100,33100,33100,42
|
|
20231017,112500,272930000,33100,33150,33150,33100,66
|
|
20231017,112400,270744850,33150,33150,33150,33150,21
|
|
20231017,112300,270048700,33150,33150,33150,33100,54
|
|
20231017,112200,268260350,33150,33150,33150,33150,18
|
|
20231017,112100,267663650,33100,33100,33150,33100,85
|
|
20231017,112000,264848950,33100,33050,33100,33050,17
|
|
20231017,111900,264286300,33100,33100,33100,33100,22
|
|
20231017,111800,263558100,33100,33150,33150,33100,20
|
|
20231017,111700,262895650,33100,33150,33150,33100,99
|
|
20231017,111600,259615300,33200,33200,33200,33200,29
|
|
20231017,111500,258652500,33250,33250,33250,33250,18
|
|
20231017,111400,258054000,33250,33200,33250,33150,48
|
|
20231017,111300,256461150,33200,33200,33200,33150,58
|
|
20231017,111200,254537200,33200,33200,33200,33150,37
|
|
20231017,111100,253309700,33200,33250,33250,33200,29
|
|
20231017,111000,252346800,33200,33200,33250,33200,19
|
|
20231017,110900,251715750,33200,33250,33250,33200,130
|
|
20231017,110800,247399250,33250,33300,33300,33200,153
|
|
20231017,110700,242318200,33300,33200,33300,33200,22
|
|
20231017,110600,241586450,33250,33250,33250,33200,75
|
|
20231017,110500,239094350,33250,33250,33250,33250,19
|
|
20231017,110400,238462600,33200,33250,33250,33200,35
|
|
20231017,110300,237299650,33200,33250,33250,33200,59
|
|
20231017,110200,235339800,33250,33200,33250,33200,18
|
|
20231017,110100,234741750,33200,33250,33250,33200,43
|
|
20231017,110000,233313700,33250,33250,33300,33200,25
|
|
20231017,105900,232482650,33250,33250,33250,33250,18
|
|
20231017,105800,231884150,33250,33300,33300,33250,19
|
|
20231017,105700,231251950,33250,33250,33250,33250,21
|
|
20231017,105600,230553700,33200,33250,33250,33200,33
|
|
20231017,105500,229456700,33250,33150,33250,33150,69
|
|
20231017,105400,227164700,33150,33150,33150,33150,107
|
|
20231017,105300,223617650,33100,33150,33150,33100,70
|
|
20231017,105200,221299750,33150,33150,33150,33150,19
|
|
20231017,105100,220669900,33100,33100,33100,33100,33
|
|
20231017,105000,219577600,33100,33100,33100,33100,33
|
|
20231017,104900,218485300,33050,33050,33050,33050,5
|
|
20231017,104800,218320050,33000,32950,33050,32950,287
|
|
20231017,104700,208847750,32950,32950,32950,32950,25
|
|
20231017,104600,208024000,32950,32900,32950,32900,57
|
|
20231017,104500,206147750,32950,32950,32950,32950,19
|
|
20231017,104400,205521700,32950,32950,32950,32950,18
|
|
20231017,104300,204928600,32900,32900,32900,32900,36
|
|
20231017,104200,203744200,32900,32900,32900,32900,1
|
|
20231017,104100,203711300,32850,32850,32850,32850,33
|
|
20231017,104000,202627250,32950,32950,32950,32950,70
|
|
20231017,103900,200320750,32900,32850,32900,32850,37
|
|
20231017,103800,199103700,32900,32950,32950,32900,2
|
|
20231017,103700,199037850,32850,32850,32850,32850,52
|
|
20231017,103600,197329650,32900,32850,32900,32850,34
|
|
20231017,103500,196212700,32900,32900,32900,32900,57
|
|
20231017,103400,194337400,32900,32950,32950,32900,16
|
|
20231017,103300,193810950,32900,32950,32950,32900,36
|
|
20231017,103200,192626400,32950,32900,32950,32900,7
|
|
20231017,103100,192396000,32900,32900,32900,32900,91
|
|
20231017,103000,189402100,32900,32900,32900,32900,20
|
|
20231017,102900,188744100,32900,32900,32900,32900,1
|
|
20231017,102800,188711200,32850,32950,32950,32850,542
|
|
20231017,102700,170883000,32950,32950,32950,32950,150
|
|
20231017,102600,165940500,32950,32950,32950,32900,57
|
|
20231017,102500,164064000,32900,32900,32900,32900,0
|
|
20231017,102400,164064000,32900,32900,32900,32900,1
|
|
20231017,102300,164031100,32850,32900,32900,32850,237
|
|
20231017,102200,156235650,32900,32900,32900,32900,1
|
|
20231017,102100,156202750,32850,32850,32850,32850,63
|
|
20231017,102000,154133200,32900,32900,32900,32900,42
|
|
20231017,101900,152751400,32900,32900,32900,32900,2
|
|
20231017,101800,152685600,32850,32850,32850,32850,44
|
|
20231017,101700,151240200,32900,32850,32900,32850,26
|
|
20231017,101600,150386050,32900,32900,32900,32900,101
|
|
20231017,101500,147063150,32900,32850,32900,32850,18
|
|
20231017,101400,146471800,32850,32850,32850,32850,5
|
|
20231017,101300,146307550,32900,32850,32900,32850,16
|
|
20231017,101200,145781900,32900,32850,32900,32850,18
|
|
20231017,101100,145190400,32850,32850,32850,32850,5
|
|
20231017,101000,145026150,32800,32800,32800,32800,0
|
|
20231017,100900,145026150,32800,32800,32800,32800,27
|
|
20231017,100800,144140550,32850,32850,32850,32850,4
|
|
20231017,100700,144009150,32850,32850,32900,32850,74
|
|
20231017,100600,141575750,32900,32900,32900,32900,250
|
|
20231017,100500,133350750,32900,32850,32900,32800,317
|
|
20231017,100400,122940400,32800,32850,32850,32800,10
|
|
20231017,100300,122612150,32850,32850,32850,32850,2
|
|
20231017,100200,122546450,32850,32800,32850,32800,25
|
|
20231017,100100,121726400,32850,32800,32850,32800,26
|
|
20231017,100000,120873550,32800,32850,32850,32800,8
|
|
20231017,095900,120611000,32850,32850,32850,32850,1
|
|
20231017,095800,120578150,32800,32850,32850,32800,18
|
|
20231017,095700,119987700,32800,32850,32850,32800,65
|
|
20231017,095600,117854200,32850,32850,32850,32850,7
|
|
20231017,095500,117624250,32850,32850,32850,32850,25
|
|
20231017,095400,116803000,32900,32850,32900,32850,201
|
|
20231017,095300,110200100,32850,33100,33100,32850,1257
|
|
20231017,095200,68729900,33100,33100,33100,33100,0
|
|
20231017,095100,68729900,33100,33100,33100,33100,1
|
|
20231017,095000,68696800,33050,33100,33100,33050,30
|
|
20231017,094900,67705250,33100,33100,33100,33100,3
|
|
20231017,094800,67605950,33050,33050,33050,33050,300
|
|
20231017,094700,57690950,33050,33050,33050,33050,0
|
|
20231017,094600,57690950,33050,33050,33050,33050,5
|
|
20231017,094500,57525700,33050,33050,33050,33050,0
|
|
20231017,094400,57525700,33050,33050,33050,33050,42
|
|
20231017,094300,56137600,33050,33050,33050,33050,72
|
|
20231017,094200,53758000,33000,33000,33000,33000,0
|
|
20231017,094100,53758000,33000,33050,33100,33000,415
|
|
20231017,094000,40037050,33050,33150,33150,33050,374
|
|
20231017,093900,27663500,33100,33100,33100,33100,5
|
|
20231017,093800,27498000,33150,33150,33150,33150,1
|
|
20231017,093700,27464850,33150,33150,33150,33150,15
|
|
20231017,093600,26967600,33150,33150,33150,33150,1
|
|
20231017,093500,26934450,33150,33200,33200,33150,74
|
|
20231017,093400,24481300,33150,33150,33150,33150,0
|
|
20231017,093300,24481300,33150,33150,33150,33150,0
|
|
20231017,093200,24481300,33150,33150,33150,33150,0
|
|
20231017,093100,24481300,33150,33150,33150,33150,14
|
|
20231017,093000,24017200,33150,33150,33150,33150,4
|
|
20231017,092900,23884600,33250,33250,33250,33250,0
|
|
20231017,092800,23884600,33250,33250,33250,33250,5
|
|
20231017,092700,23718350,33250,33150,33250,33150,18
|
|
20231017,092600,23121350,33150,33200,33200,33150,53
|
|
20231017,092500,21364350,33200,33200,33200,33200,13
|
|
20231017,092400,20932750,33200,33200,33200,33200,5
|
|
20231017,092300,20766750,33150,33150,33150,33150,31
|
|
20231017,092200,19739100,33150,33150,33150,33150,0
|
|
20231017,092100,19739100,33150,33150,33150,33150,0
|
|
20231017,092000,19739100,33150,33150,33150,33150,0
|
|
20231017,091900,19739100,33150,33150,33150,33150,0
|
|
20231017,091800,19739100,33150,33150,33150,33150,0
|
|
20231017,091700,19739100,33150,33150,33150,33150,0
|
|
20231017,091600,19739100,33150,33150,33150,33150,0
|
|
20231017,091500,19739100,33150,33150,33150,33150,0
|
|
20231017,091400,19739100,33150,33200,33200,33150,38
|
|
20231017,091300,18479300,33150,33150,33250,33150,34
|
|
20231017,091200,17352100,33200,33300,33350,33200,189
|
|
20231017,091100,11063150,33300,33300,33300,33300,0
|
|
20231017,091000,11063150,33300,33300,33300,33300,20
|
|
20231017,090900,10397150,33300,33300,33300,33300,0
|
|
20231017,090800,10397150,33300,33250,33300,33250,42
|
|
20231017,090700,8998650,33300,33300,33300,33300,1
|
|
20231017,090600,8965350,33300,33300,33300,33300,2
|
|
20231017,090500,8898750,33400,33400,33400,33400,70
|
|
20231017,090400,6560750,32950,32950,32950,32950,0
|
|
20231017,090300,6560750,32950,32950,32950,32950,0
|
|
20231017,090200,6560750,32950,32950,32950,32950,0
|
|
20231017,090100,6560750,32950,32950,32950,32950,0
|
|
20231017,090000,6560750,32950,33000,33000,32950,199
|