662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195900,1338537150,32850,32850,32850,32850,314
|
|
20231018,195800,1338537150,32850,32850,32850,32850,0
|
|
20231018,195700,1338537150,32850,32850,32850,32850,0
|
|
20231018,195600,1338537150,32850,32850,32850,32850,0
|
|
20231018,195500,1338537150,32850,32850,32850,32850,0
|
|
20231018,195400,1338537150,32850,32850,32850,32850,0
|
|
20231018,195300,1338537150,32850,32850,32850,32850,0
|
|
20231018,195200,1338537150,32850,32850,32850,32850,0
|
|
20231018,195100,1338537150,32850,32850,32850,32850,0
|
|
20231018,195000,1338537150,32850,32850,32850,32850,0
|
|
20231018,194900,1338537150,32850,32850,32850,32850,0
|
|
20231018,194800,1338537150,32850,32850,32850,32850,0
|
|
20231018,194700,1338537150,32850,32850,32850,32850,0
|
|
20231018,194600,1338537150,32850,32850,32850,32850,0
|
|
20231018,194500,1338537150,32850,32850,32850,32850,0
|
|
20231018,194400,1338537150,32850,32850,32850,32850,0
|
|
20231018,194300,1338537150,32850,32850,32850,32850,0
|
|
20231018,194200,1338537150,32850,32850,32850,32850,0
|
|
20231018,194100,1338537150,32850,32850,32850,32850,0
|
|
20231018,194000,1338537150,32850,32850,32850,32850,0
|
|
20231018,193900,1338537150,32850,32850,32850,32850,0
|
|
20231018,193800,1338537150,32850,32850,32850,32850,0
|
|
20231018,193700,1338537150,32850,32850,32850,32850,0
|
|
20231018,193600,1338537150,32850,32850,32850,32850,0
|
|
20231018,193500,1338537150,32850,32850,32850,32850,0
|
|
20231018,193400,1338537150,32850,32850,32850,32850,0
|
|
20231018,193300,1338537150,32850,32850,32850,32850,0
|
|
20231018,193200,1338537150,32850,32850,32850,32850,0
|
|
20231018,193100,1338537150,32850,32850,32850,32850,0
|
|
20231018,193000,1338537150,32850,32850,32850,32850,0
|
|
20231018,192900,1338537150,32850,32850,32850,32850,314
|
|
20231018,192800,1338537150,32850,32850,32850,32850,0
|
|
20231018,192700,1338537150,32850,32850,32850,32850,0
|
|
20231018,192600,1338537150,32850,32850,32850,32850,0
|
|
20231018,192500,1338537150,32850,32850,32850,32850,0
|
|
20231018,192400,1338537150,32850,32850,32850,32850,0
|
|
20231018,192300,1338537150,32850,32850,32850,32850,0
|
|
20231018,192200,1338537150,32850,32850,32850,32850,0
|
|
20231018,192100,1338537150,32850,32850,32850,32850,0
|
|
20231018,192000,1338537150,32850,32850,32850,32850,0
|
|
20231018,191900,1338537150,32850,32850,32850,32850,0
|
|
20231018,191800,1338537150,32850,32850,32850,32850,0
|
|
20231018,191700,1338537150,32850,32850,32850,32850,0
|
|
20231018,191600,1338537150,32850,32850,32850,32850,0
|
|
20231018,191500,1338537150,32850,32850,32850,32850,0
|
|
20231018,191400,1338537150,32850,32850,32850,32850,0
|
|
20231018,191300,1338537150,32850,32850,32850,32850,0
|
|
20231018,191200,1338537150,32850,32850,32850,32850,0
|
|
20231018,191100,1338537150,32850,32850,32850,32850,0
|
|
20231018,191000,1338537150,32850,32850,32850,32850,0
|
|
20231018,190900,1338537150,32850,32850,32850,32850,0
|
|
20231018,190800,1338537150,32850,32850,32850,32850,0
|
|
20231018,190700,1338537150,32850,32850,32850,32850,0
|
|
20231018,190600,1338537150,32850,32850,32850,32850,0
|
|
20231018,190500,1338537150,32850,32850,32850,32850,0
|
|
20231018,190400,1338537150,32850,32850,32850,32850,0
|
|
20231018,190300,1338537150,32850,32850,32850,32850,0
|
|
20231018,190200,1338537150,32850,32850,32850,32850,0
|
|
20231018,190100,1338537150,32850,32850,32850,32850,0
|
|
20231018,190000,1338537150,32850,32850,32850,32850,0
|
|
20231018,185900,1338537150,32850,32850,32850,32850,314
|
|
20231018,185800,1338537150,32850,32850,32850,32850,0
|
|
20231018,185700,1338537150,32850,32850,32850,32850,0
|
|
20231018,185600,1338537150,32850,32850,32850,32850,0
|
|
20231018,185500,1338537150,32850,32850,32850,32850,0
|
|
20231018,185400,1338537150,32850,32850,32850,32850,0
|
|
20231018,185300,1338537150,32850,32850,32850,32850,0
|
|
20231018,185200,1338537150,32850,32850,32850,32850,0
|
|
20231018,185100,1338537150,32850,32850,32850,32850,0
|
|
20231018,185000,1338537150,32850,32850,32850,32850,0
|
|
20231018,184900,1338537150,32850,32850,32850,32850,0
|
|
20231018,184800,1338537150,32850,32850,32850,32850,0
|
|
20231018,184700,1338537150,32850,32850,32850,32850,0
|
|
20231018,184600,1338537150,32850,32850,32850,32850,0
|
|
20231018,184500,1338537150,32850,32850,32850,32850,0
|
|
20231018,184400,1338537150,32850,32850,32850,32850,0
|
|
20231018,184300,1338537150,32850,32850,32850,32850,0
|
|
20231018,184200,1338537150,32850,32850,32850,32850,0
|
|
20231018,184100,1338537150,32850,32850,32850,32850,0
|
|
20231018,184000,1338537150,32850,32850,32850,32850,0
|
|
20231018,183900,1338537150,32850,32850,32850,32850,0
|
|
20231018,183800,1338537150,32850,32850,32850,32850,0
|
|
20231018,183700,1338537150,32850,32850,32850,32850,0
|
|
20231018,183600,1338537150,32850,32850,32850,32850,0
|
|
20231018,183500,1338537150,32850,32850,32850,32850,0
|
|
20231018,183400,1338537150,32850,32850,32850,32850,0
|
|
20231018,183300,1338537150,32850,32850,32850,32850,0
|
|
20231018,183200,1338537150,32850,32850,32850,32850,0
|
|
20231018,183100,1338537150,32850,32850,32850,32850,0
|
|
20231018,183000,1338537150,32850,32850,32850,32850,0
|
|
20231018,182900,1338537150,32850,32850,32850,32850,314
|
|
20231018,182800,1338537150,32850,32850,32850,32850,0
|
|
20231018,182700,1338537150,32850,32850,32850,32850,0
|
|
20231018,182600,1338537150,32850,32850,32850,32850,0
|
|
20231018,182500,1338537150,32850,32850,32850,32850,0
|
|
20231018,182400,1338537150,32850,32850,32850,32850,0
|
|
20231018,182300,1338537150,32850,32850,32850,32850,0
|
|
20231018,182200,1338537150,32850,32850,32850,32850,0
|
|
20231018,182100,1338537150,32850,32850,32850,32850,0
|
|
20231018,182000,1338537150,32850,32850,32850,32850,0
|
|
20231018,181900,1338537150,32850,32850,32850,32850,0
|
|
20231018,181800,1338537150,32850,32850,32850,32850,0
|
|
20231018,181700,1338537150,32850,32850,32850,32850,0
|
|
20231018,181600,1338537150,32850,32850,32850,32850,0
|
|
20231018,181500,1338537150,32850,32850,32850,32850,0
|
|
20231018,181400,1338537150,32850,32850,32850,32850,0
|
|
20231018,181300,1338537150,32850,32850,32850,32850,0
|
|
20231018,181200,1338537150,32850,32850,32850,32850,0
|
|
20231018,181100,1338537150,32850,32850,32850,32850,0
|
|
20231018,181000,1338537150,32850,32850,32850,32850,0
|
|
20231018,180900,1338537150,32850,32850,32850,32850,0
|
|
20231018,180800,1338537150,32850,32850,32850,32850,0
|
|
20231018,180700,1338537150,32850,32850,32850,32850,0
|
|
20231018,180600,1338537150,32850,32850,32850,32850,0
|
|
20231018,180500,1338537150,32850,32850,32850,32850,0
|
|
20231018,180400,1338537150,32850,32850,32850,32850,0
|
|
20231018,180300,1338537150,32850,32850,32850,32850,0
|
|
20231018,180200,1338537150,32850,32850,32850,32850,0
|
|
20231018,180100,1338537150,32850,32850,32850,32850,0
|
|
20231018,180000,1338537150,32850,32850,32850,32850,0
|
|
20231018,175900,1338537150,32850,32850,32850,32850,314
|
|
20231018,175800,1338537150,32850,32850,32850,32850,0
|
|
20231018,175700,1338537150,32850,32850,32850,32850,0
|
|
20231018,175600,1338537150,32850,32850,32850,32850,0
|
|
20231018,175500,1338537150,32850,32850,32850,32850,0
|
|
20231018,175400,1338537150,32850,32850,32850,32850,0
|
|
20231018,175300,1338537150,32850,32850,32850,32850,0
|
|
20231018,175200,1338537150,32850,32850,32850,32850,0
|
|
20231018,175100,1338537150,32850,32850,32850,32850,0
|
|
20231018,175000,1338537150,32850,32850,32850,32850,0
|
|
20231018,174900,1338537150,32850,32850,32850,32850,0
|
|
20231018,174800,1338537150,32850,32850,32850,32850,0
|
|
20231018,174700,1338537150,32850,32850,32850,32850,0
|
|
20231018,174600,1338537150,32850,32850,32850,32850,0
|
|
20231018,174500,1338537150,32850,32850,32850,32850,0
|
|
20231018,174400,1338537150,32850,32850,32850,32850,0
|
|
20231018,174300,1338537150,32850,32850,32850,32850,0
|
|
20231018,174200,1338537150,32850,32850,32850,32850,0
|
|
20231018,174100,1338537150,32850,32850,32850,32850,0
|
|
20231018,174000,1338537150,32850,32850,32850,32850,0
|
|
20231018,173900,1338537150,32850,32850,32850,32850,0
|
|
20231018,173800,1338537150,32850,32850,32850,32850,0
|
|
20231018,173700,1338537150,32850,32850,32850,32850,0
|
|
20231018,173600,1338537150,32850,32850,32850,32850,0
|
|
20231018,173500,1338537150,32850,32850,32850,32850,0
|
|
20231018,173400,1338537150,32850,32850,32850,32850,0
|
|
20231018,173300,1338537150,32850,32850,32850,32850,0
|
|
20231018,173200,1338537150,32850,32850,32850,32850,0
|
|
20231018,173100,1338537150,32850,32850,32850,32850,0
|
|
20231018,173000,1338537150,32850,32850,32850,32850,0
|
|
20231018,172900,1338537150,32850,32850,32850,32850,314
|
|
20231018,172800,1338537150,32850,32850,32850,32850,0
|
|
20231018,172700,1338537150,32850,32850,32850,32850,0
|
|
20231018,172600,1338537150,32850,32850,32850,32850,0
|
|
20231018,172500,1338537150,32850,32850,32850,32850,0
|
|
20231018,172400,1338537150,32850,32850,32850,32850,0
|
|
20231018,172300,1338537150,32850,32850,32850,32850,0
|
|
20231018,172200,1338537150,32850,32850,32850,32850,0
|
|
20231018,172100,1338537150,32850,32850,32850,32850,0
|
|
20231018,172000,1338537150,32850,32850,32850,32850,0
|
|
20231018,171900,1338537150,32850,32850,32850,32850,0
|
|
20231018,171800,1338537150,32850,32850,32850,32850,0
|
|
20231018,171700,1338537150,32850,32850,32850,32850,0
|
|
20231018,171600,1338537150,32850,32850,32850,32850,0
|
|
20231018,171500,1338537150,32850,32850,32850,32850,0
|
|
20231018,171400,1338537150,32850,32850,32850,32850,0
|
|
20231018,171300,1338537150,32850,32850,32850,32850,0
|
|
20231018,171200,1338537150,32850,32850,32850,32850,0
|
|
20231018,171100,1338537150,32850,32850,32850,32850,0
|
|
20231018,171000,1338537150,32850,32850,32850,32850,0
|
|
20231018,170900,1338537150,32850,32850,32850,32850,0
|
|
20231018,170800,1338537150,32850,32850,32850,32850,0
|
|
20231018,170700,1338537150,32850,32850,32850,32850,0
|
|
20231018,170600,1338537150,32850,32850,32850,32850,0
|
|
20231018,170500,1338537150,32850,32850,32850,32850,0
|
|
20231018,170400,1338537150,32850,32850,32850,32850,0
|
|
20231018,170300,1338537150,32850,32850,32850,32850,0
|
|
20231018,170200,1338537150,32850,32850,32850,32850,0
|
|
20231018,170100,1338537150,32850,32850,32850,32850,0
|
|
20231018,170000,1338537150,32850,32850,32850,32850,0
|
|
20231018,165900,1338537150,32850,32850,32850,32850,314
|
|
20231018,165800,1338537150,32850,32850,32850,32850,0
|
|
20231018,165700,1338537150,32850,32850,32850,32850,0
|
|
20231018,165600,1338537150,32850,32850,32850,32850,0
|
|
20231018,165500,1338537150,32850,32850,32850,32850,0
|
|
20231018,165400,1338537150,32850,32850,32850,32850,0
|
|
20231018,165300,1338537150,32850,32850,32850,32850,0
|
|
20231018,165200,1338537150,32850,32850,32850,32850,0
|
|
20231018,165100,1338537150,32850,32850,32850,32850,0
|
|
20231018,165000,1338537150,32850,32850,32850,32850,0
|
|
20231018,164900,1338537150,32850,32850,32850,32850,0
|
|
20231018,164800,1338537150,32850,32850,32850,32850,0
|
|
20231018,164700,1338537150,32850,32850,32850,32850,0
|
|
20231018,164600,1338537150,32850,32850,32850,32850,0
|
|
20231018,164500,1338537150,32850,32850,32850,32850,0
|
|
20231018,164400,1338537150,32850,32850,32850,32850,0
|
|
20231018,164300,1338537150,32850,32850,32850,32850,0
|
|
20231018,164200,1338537150,32850,32850,32850,32850,0
|
|
20231018,164100,1338537150,32850,32850,32850,32850,0
|
|
20231018,164000,1338537150,32850,32850,32850,32850,0
|
|
20231018,163900,1338537150,32850,32850,32850,32850,0
|
|
20231018,163800,1338537150,32850,32850,32850,32850,0
|
|
20231018,163700,1338537150,32850,32850,32850,32850,0
|
|
20231018,163600,1338537150,32850,32850,32850,32850,0
|
|
20231018,163500,1338537150,32850,32850,32850,32850,0
|
|
20231018,163400,1338537150,32850,32850,32850,32850,0
|
|
20231018,163300,1338537150,32850,32850,32850,32850,0
|
|
20231018,163200,1338537150,32850,32850,32850,32850,0
|
|
20231018,163100,1338537150,32850,32850,32850,32850,0
|
|
20231018,163000,1338537150,32850,32850,32850,32850,0
|
|
20231018,162900,1338537150,32850,32850,32850,32850,314
|
|
20231018,162800,1338537150,32850,32850,32850,32850,0
|
|
20231018,162700,1338537150,32850,32850,32850,32850,0
|
|
20231018,162600,1338537150,32850,32850,32850,32850,0
|
|
20231018,162500,1338537150,32850,32850,32850,32850,0
|
|
20231018,162400,1338537150,32850,32850,32850,32850,0
|
|
20231018,162300,1338537150,32850,32850,32850,32850,0
|
|
20231018,162200,1338537150,32850,32850,32850,32850,0
|
|
20231018,162100,1338537150,32850,32850,32850,32850,0
|
|
20231018,162000,1338537150,32850,32850,32850,32850,0
|
|
20231018,161900,1338537150,32850,32850,32850,32850,0
|
|
20231018,161800,1338537150,32850,32850,32850,32850,0
|
|
20231018,161700,1338537150,32850,32850,32850,32850,0
|
|
20231018,161600,1338537150,32850,32850,32850,32850,0
|
|
20231018,161500,1338537150,32850,32850,32850,32850,0
|
|
20231018,161400,1338537150,32850,32850,32850,32850,0
|
|
20231018,161300,1338537150,32850,32850,32850,32850,0
|
|
20231018,161200,1338537150,32850,32850,32850,32850,0
|
|
20231018,161100,1338537150,32850,32850,32850,32850,0
|
|
20231018,161000,1338537150,32850,32850,32850,32850,0
|
|
20231018,160900,1338537150,32850,32850,32850,32850,0
|
|
20231018,160800,1338537150,32850,32850,32850,32850,0
|
|
20231018,160700,1338537150,32850,32850,32850,32850,0
|
|
20231018,160600,1338537150,32850,32850,32850,32850,0
|
|
20231018,160500,1338537150,32850,32850,32850,32850,0
|
|
20231018,160400,1338537150,32850,32850,32850,32850,0
|
|
20231018,160300,1338537150,32850,32850,32850,32850,0
|
|
20231018,160200,1338537150,32850,32850,32850,32850,0
|
|
20231018,160100,1338537150,32850,32850,32850,32850,0
|
|
20231018,160000,1338537150,32850,32850,32850,32850,0
|
|
20231018,155900,1338537150,32850,32850,32850,32850,314
|
|
20231018,155800,1338537150,32850,32850,32850,32850,0
|
|
20231018,155700,1338537150,32850,32850,32850,32850,0
|
|
20231018,155600,1338537150,32850,32850,32850,32850,0
|
|
20231018,155500,1338537150,32850,32850,32850,32850,0
|
|
20231018,155400,1338537150,32850,32850,32850,32850,0
|
|
20231018,155300,1338537150,32850,32850,32850,32850,0
|
|
20231018,155200,1338537150,32850,32850,32850,32850,0
|
|
20231018,155100,1338537150,32850,32850,32850,32850,0
|
|
20231018,155000,1338537150,32850,32850,32850,32850,0
|
|
20231018,154900,1338537150,32850,32850,32850,32850,0
|
|
20231018,154800,1338537150,32850,32850,32850,32850,0
|
|
20231018,154700,1338537150,32850,32850,32850,32850,0
|
|
20231018,154600,1338537150,32850,32850,32850,32850,0
|
|
20231018,154500,1338537150,32850,32850,32850,32850,0
|
|
20231018,154400,1338537150,32850,32850,32850,32850,0
|
|
20231018,154300,1338537150,32850,32850,32850,32850,0
|
|
20231018,154200,1338537150,32850,32850,32850,32850,0
|
|
20231018,154100,1338537150,32850,32850,32850,32850,0
|
|
20231018,154000,1338537150,32850,32850,32850,32850,0
|
|
20231018,153900,1338537150,32850,32850,32850,32850,0
|
|
20231018,153800,1338537150,32850,32850,32850,32850,0
|
|
20231018,153700,1338537150,32850,32850,32850,32850,0
|
|
20231018,153600,1338537150,32850,32850,32850,32850,0
|
|
20231018,153500,1338537150,32850,32850,32850,32850,0
|
|
20231018,153400,1338537150,32850,32850,32850,32850,0
|
|
20231018,153300,1338537150,32850,32850,32850,32850,0
|
|
20231018,153200,1338537150,32850,32850,32850,32850,0
|
|
20231018,153100,1338537150,32850,32850,32850,32850,0
|
|
20231018,153000,1338537150,32850,32850,32850,32850,314
|
|
20231018,152900,1328222250,33050,33050,33050,33050,0
|
|
20231018,152800,1328222250,33050,33050,33050,33050,0
|
|
20231018,152700,1328222250,33050,33050,33050,33050,0
|
|
20231018,152600,1328222250,33050,33050,33050,33050,0
|
|
20231018,152500,1328222250,33050,33050,33050,33050,0
|
|
20231018,152400,1328222250,33050,33050,33050,33050,0
|
|
20231018,152300,1328222250,33050,33050,33050,33050,0
|
|
20231018,152200,1328222250,33050,33050,33050,33050,0
|
|
20231018,152100,1328222250,33050,33050,33050,33050,0
|
|
20231018,152000,1328222250,33050,33050,33050,33050,0
|
|
20231018,151900,1328222250,33050,33050,33050,33050,62
|
|
20231018,151800,1326173150,33050,33150,33300,33050,146
|
|
20231018,151700,1321338550,33050,33150,33200,33050,187
|
|
20231018,151600,1315142250,33150,33250,33300,33100,66
|
|
20231018,151500,1312950550,33250,33250,33300,33150,74
|
|
20231018,151400,1310491300,33250,33150,33250,33100,120
|
|
20231018,151300,1306509000,33200,33200,33200,33100,349
|
|
20231018,151200,1294948300,33300,33150,33300,33100,130
|
|
20231018,151100,1290631350,33150,33300,33300,33100,90
|
|
20231018,151000,1287644400,33150,33150,33300,33150,180
|
|
20231018,150900,1281665850,33150,33200,33250,33150,81
|
|
20231018,150800,1278975750,33250,33250,33250,33150,57
|
|
20231018,150700,1277082100,33250,33200,33300,33150,177
|
|
20231018,150600,1271200150,33150,33200,33250,33050,79
|
|
20231018,150500,1268582800,33200,33100,33200,33100,175
|
|
20231018,150400,1262779400,33150,33100,33200,33050,109
|
|
20231018,150300,1259169450,33100,33050,33200,33050,106
|
|
20231018,150200,1255659800,33050,33100,33150,33050,72
|
|
20231018,150100,1253276350,33050,33050,33100,33000,126
|
|
20231018,150000,1249113500,33050,33100,33100,33000,107
|
|
20231018,145900,1245573050,33200,33150,33200,33100,112
|
|
20231018,145800,1241858350,33150,33100,33150,33000,185
|
|
20231018,145700,1235734900,33100,33000,33100,33000,99
|
|
20231018,145600,1232460500,33000,33000,33050,32950,144
|
|
20231018,145500,1227707250,33000,33000,33000,32900,135
|
|
20231018,145400,1223254650,33000,33000,33050,33000,62
|
|
20231018,145300,1221207650,33000,33000,33000,32900,197
|
|
20231018,145200,1214709650,33000,33000,33050,32850,178
|
|
20231018,145100,1208839850,33000,33000,33050,32850,84
|
|
20231018,145000,1206069000,33000,33200,33200,33000,215
|
|
20231018,144900,1198948250,33200,33100,33250,33100,201
|
|
20231018,144800,1192281500,33150,33100,33200,33050,238
|
|
20231018,144700,1184395500,33100,33050,33150,33000,529
|
|
20231018,144600,1166906100,33050,33050,33050,32950,121
|
|
20231018,144500,1162911500,33000,33000,33050,32900,174
|
|
20231018,144400,1157175550,33000,32900,33000,32900,180
|
|
20231018,144300,1151241600,33000,32900,33000,32850,144
|
|
20231018,144200,1146498150,32950,32900,33000,32900,123
|
|
20231018,144100,1142443250,32900,32950,33000,32900,102
|
|
20231018,144000,1139084200,32950,32950,33000,32900,132
|
|
20231018,143900,1134735350,32950,32950,33000,32900,102
|
|
20231018,143800,1131373950,32900,32900,32950,32900,100
|
|
20231018,143700,1128080650,32900,32900,32950,32800,174
|
|
20231018,143600,1122355450,32900,32950,33000,32900,72
|
|
20231018,143500,1119984100,32950,32900,33000,32850,196
|
|
20231018,143400,1113529300,32900,32950,32950,32850,81
|
|
20231018,143300,1110863050,32950,32950,33000,32900,147
|
|
20231018,143200,1106018850,32900,32850,32950,32850,95
|
|
20231018,143100,1102892400,32850,32950,32950,32850,109
|
|
20231018,143000,1099305900,33000,32950,33000,32850,140
|
|
20231018,142900,1094695550,32900,32850,32950,32850,121
|
|
20231018,142800,1090715200,32850,32950,32950,32800,111
|
|
20231018,142700,1087062550,32950,32900,33000,32900,89
|
|
20231018,142600,1084130450,32900,32850,32950,32850,124
|
|
20231018,142500,1080051900,32850,32900,32900,32850,95
|
|
20231018,142400,1076928150,32950,32900,33000,32900,88
|
|
20231018,142300,1074028950,32900,32900,32900,32850,109
|
|
20231018,142200,1070443400,32900,32900,32900,32800,87
|
|
20231018,142100,1067582700,32900,32850,32950,32850,134
|
|
20231018,142000,1063173200,32850,32900,32950,32850,114
|
|
20231018,141900,1059423350,32900,32850,32950,32850,173
|
|
20231018,141800,1053734950,32850,32800,32900,32800,56
|
|
20231018,141700,1051894700,32900,32850,32950,32800,161
|
|
20231018,141600,1046600750,32850,32900,32950,32800,109
|
|
20231018,141500,1043016350,32850,32900,32950,32850,25
|
|
20231018,141400,1042193900,32900,32850,32950,32850,131
|
|
20231018,141300,1037883700,32900,32850,32900,32850,165
|
|
20231018,141200,1032459150,32850,32900,32950,32850,140
|
|
20231018,141100,1027849250,32900,32900,32950,32850,102
|
|
20231018,141000,1024492800,32900,32850,32950,32850,124
|
|
20231018,140900,1020412200,32900,32850,32950,32850,164
|
|
20231018,140800,1015015250,32900,32900,32950,32900,101
|
|
20231018,140700,1011690200,32950,32900,32950,32850,130
|
|
20231018,140600,1007413100,32900,32850,32950,32850,81
|
|
20231018,140500,1004748600,32900,32850,32950,32850,360
|
|
20231018,140400,992902250,32850,32850,32900,32800,131
|
|
20231018,140300,988599550,32850,32800,32900,32800,58
|
|
20231018,140200,986694700,32800,32800,32900,32800,220
|
|
20231018,140100,979468400,32800,32850,32900,32800,103
|
|
20231018,140000,976084700,32850,32850,32900,32850,82
|
|
20231018,135900,973388600,32850,32850,32950,32800,102
|
|
20231018,135800,970035300,32850,32850,32900,32800,124
|
|
20231018,135700,965961050,32850,32900,32900,32850,111
|
|
20231018,135600,962311850,32900,32900,32950,32900,144
|
|
20231018,135500,957569800,32900,32900,32950,32850,165
|
|
20231018,135400,952142500,32900,32950,32950,32900,110
|
|
20231018,135300,948518500,32950,32900,32950,32850,128
|
|
20231018,135200,944303650,32900,32950,32950,32900,117
|
|
20231018,135100,940453400,33000,32900,33000,32900,112
|
|
20231018,135000,936758550,32900,32900,32950,32900,164
|
|
20231018,134900,931358550,32900,32950,33000,32900,96
|
|
20231018,134800,928196700,32950,32900,33000,32900,110
|
|
20231018,134700,924569750,32900,32950,32950,32850,85
|
|
20231018,134600,921769650,32950,32950,32950,32850,107
|
|
20231018,134500,918247250,32950,32950,33000,32950,54
|
|
20231018,134400,916467900,33000,32900,33000,32900,160
|
|
20231018,134300,911192550,32900,32900,33000,32900,146
|
|
20231018,134200,906385750,32900,32850,33000,32850,147
|
|
20231018,134100,901539950,32850,32900,32950,32850,119
|
|
20231018,134000,897625450,32850,32850,32950,32850,110
|
|
20231018,133900,894008900,32900,32850,32950,32850,125
|
|
20231018,133800,889893500,32850,32900,32950,32850,140
|
|
20231018,133700,885286450,32900,32900,32950,32850,85
|
|
20231018,133600,882490300,32900,32900,32950,32850,75
|
|
20231018,133500,880024250,32900,32800,32950,32800,167
|
|
20231018,133400,874536600,32800,32850,32900,32800,133
|
|
20231018,133300,870168450,32850,32800,32950,32800,191
|
|
20231018,133200,863895550,32800,32750,32800,32700,108
|
|
20231018,133100,860354950,32750,32800,32850,32750,165
|
|
20231018,133000,854941700,32800,32750,32850,32750,66
|
|
20231018,132900,852776300,32750,32800,32800,32750,77
|
|
20231018,132800,850251000,32800,32750,32850,32700,234
|
|
20231018,132700,842581100,32750,32800,32800,32700,67
|
|
20231018,132600,840386000,32800,32750,32850,32750,113
|
|
20231018,132500,836678750,32800,32750,32800,32700,175
|
|
20231018,132400,830945350,32750,32700,32800,32700,47
|
|
20231018,132300,829405750,32700,32600,32700,32550,150
|
|
20231018,132200,824508250,32550,32600,32600,32550,99
|
|
20231018,132100,821283650,32600,32600,32600,32600,22
|
|
20231018,132000,820566450,32600,32550,32650,32550,136
|
|
20231018,131900,816135300,32550,32550,32600,32550,113
|
|
20231018,131800,812456950,32550,32550,32550,32550,20
|
|
20231018,131700,811805950,32550,32550,32600,32550,141
|
|
20231018,131600,807213650,32550,32550,32550,32550,39
|
|
20231018,131500,805944200,32600,32550,32600,32550,36
|
|
20231018,131400,804772250,32550,32550,32600,32550,125
|
|
20231018,131300,800700800,32550,32600,32600,32550,45
|
|
20231018,131200,799235850,32600,32550,32600,32550,65
|
|
20231018,131100,797119650,32600,32550,32600,32550,113
|
|
20231018,131000,793438650,32550,32550,32550,32550,103
|
|
20231018,130900,790086000,32550,32550,32600,32550,36
|
|
20231018,130800,788913050,32550,32450,32550,32450,137
|
|
20231018,130700,784462350,32450,32450,32450,32450,100
|
|
20231018,130600,781217350,32450,32450,32500,32450,62
|
|
20231018,130500,779203650,32450,32450,32500,32450,115
|
|
20231018,130400,775470300,32450,32500,32500,32450,24
|
|
20231018,130300,774691250,32500,32500,32550,32500,41
|
|
20231018,130200,773357400,32500,32500,32500,32450,54
|
|
20231018,130100,771602750,32450,32500,32550,32450,135
|
|
20231018,130000,767215700,32500,32550,32550,32500,66
|
|
20231018,125900,765069250,32550,32500,32550,32500,76
|
|
20231018,125800,762597250,32500,32550,32550,32500,78
|
|
20231018,125700,760060850,32550,32500,32650,32500,70
|
|
20231018,125600,757783800,32500,32450,32500,32450,66
|
|
20231018,125500,755640500,32450,32500,32550,32450,97
|
|
20231018,125400,752489350,32500,32500,32500,32450,34
|
|
20231018,125300,751385700,32500,32450,32500,32450,90
|
|
20231018,125200,748463800,32450,32500,32550,32450,142
|
|
20231018,125100,743849500,32500,32550,32550,32500,31
|
|
20231018,125000,742840900,32550,32450,32550,32450,86
|
|
20231018,124900,740044800,32450,32550,32550,32450,97
|
|
20231018,124800,736892750,32550,32500,32550,32500,9
|
|
20231018,124700,736600150,32500,32500,32550,32450,140
|
|
20231018,124600,732048050,32500,32500,32550,32500,153
|
|
20231018,124500,727073400,32500,32500,32550,32500,15
|
|
20231018,124400,726585700,32500,32500,32550,32500,103
|
|
20231018,124300,723235750,32500,32450,32550,32450,88
|
|
20231018,124200,720378600,32450,32450,32500,32450,58
|
|
20231018,124100,718495950,32450,32450,32500,32450,71
|
|
20231018,124000,716190250,32500,32500,32550,32500,119
|
|
20231018,123900,712321450,32500,32550,32550,32500,68
|
|
20231018,123800,710110100,32550,32550,32600,32500,95
|
|
20231018,123700,707020500,32550,32500,32550,32500,95
|
|
20231018,123600,703932700,32500,32550,32550,32500,37
|
|
20231018,123500,702729800,32550,32500,32600,32500,145
|
|
20231018,123400,698012650,32500,32550,32550,32500,81
|
|
20231018,123300,695378850,32550,32600,32600,32550,34
|
|
20231018,123200,694271000,32600,32450,32650,32450,176
|
|
20231018,123100,688539800,32450,32500,32500,32450,103
|
|
20231018,123000,685194500,32500,32550,32550,32500,79
|
|
20231018,122900,682624650,32550,32500,32550,32450,87
|
|
20231018,122800,679796700,32450,32500,32500,32450,119
|
|
20231018,122700,675932100,32500,32550,32550,32450,32
|
|
20231018,122600,674893050,32550,32400,32550,32400,99
|
|
20231018,122500,671678000,32400,32450,32450,32400,127
|
|
20231018,122400,667559200,32450,32500,32500,32450,44
|
|
20231018,122300,666131250,32450,32450,32500,32450,234
|
|
20231018,122200,658534750,32500,32450,32500,32400,93
|
|
20231018,122100,655516650,32450,32450,32500,32450,53
|
|
20231018,122000,653796650,32500,32450,32550,32450,122
|
|
20231018,121900,649832950,32450,32450,32450,32400,605
|
|
20231018,121800,630201800,32450,32600,32600,32450,93
|
|
20231018,121700,627174350,32550,32500,32550,32500,91
|
|
20231018,121600,624215350,32500,32500,32550,32500,120
|
|
20231018,121500,620315300,32500,32550,32600,32500,42
|
|
20231018,121400,618947000,32550,32500,32550,32500,143
|
|
20231018,121300,614295500,32500,32600,32600,32500,55
|
|
20231018,121200,612507000,32600,32600,32650,32600,37
|
|
20231018,121100,611299500,32600,32550,32600,32500,85
|
|
20231018,121000,608534350,32550,32500,32550,32500,192
|
|
20231018,120900,602293800,32500,32550,32600,32500,72
|
|
20231018,120800,599949750,32550,32500,32550,32500,80
|
|
20231018,120700,597348400,32500,32550,32550,32500,118
|
|
20231018,120600,593508250,32600,32550,32600,32550,81
|
|
20231018,120500,590870450,32600,32550,32600,32550,65
|
|
20231018,120400,588753100,32550,32600,32650,32550,66
|
|
20231018,120300,586601600,32600,32650,32650,32600,40
|
|
20231018,120200,585297550,32650,32650,32650,32600,73
|
|
20231018,120100,582915900,32600,32650,32650,32600,70
|
|
20231018,120000,580632200,32650,32650,32650,32650,32
|
|
20231018,115900,579587400,32650,32650,32650,32600,33
|
|
20231018,115800,578510150,32650,32700,32750,32650,64
|
|
20231018,115700,576417350,32700,32650,32700,32650,65
|
|
20231018,115600,574294800,32650,32650,32650,32600,50
|
|
20231018,115500,572663050,32700,32650,32700,32650,68
|
|
20231018,115400,570440900,32650,32550,32700,32550,131
|
|
20231018,115300,566168550,32550,32500,32600,32500,98
|
|
20231018,115200,562975750,32500,32500,32550,32500,64
|
|
20231018,115100,560892800,32500,32500,32600,32500,38
|
|
20231018,115000,559656350,32550,32600,32600,32550,95
|
|
20231018,114900,556561300,32550,32600,32600,32550,40
|
|
20231018,114800,555259250,32600,32650,32700,32600,52
|
|
20231018,114700,553562450,32650,32600,32650,32600,114
|
|
20231018,114600,549844350,32600,32600,32600,32600,41
|
|
20231018,114500,548507750,32600,32650,32650,32600,30
|
|
20231018,114400,547528500,32700,32750,32750,32600,208
|
|
20231018,114300,540733050,32750,32900,32900,32750,71
|
|
20231018,114200,538404250,32900,32900,32950,32900,51
|
|
20231018,114100,536726100,32900,32550,33050,32550,935
|
|
20231018,114000,505951200,32550,32600,32600,32550,36
|
|
20231018,113900,504777750,32600,32550,32650,32550,40
|
|
20231018,113800,503473700,32550,32550,32600,32550,69
|
|
20231018,113700,501227150,32550,32500,32550,32500,22
|
|
20231018,113600,500511750,32500,32550,32650,32500,416
|
|
20231018,113500,486942600,32550,32550,32550,32500,54
|
|
20231018,113400,485186550,32550,32550,32600,32550,12
|
|
20231018,113300,484795800,32550,32600,32650,32500,98
|
|
20231018,113200,481602700,32550,32550,32550,32500,30
|
|
20231018,113100,480627250,32550,32550,32550,32500,49
|
|
20231018,113000,479032900,32550,32600,32600,32500,84
|
|
20231018,112900,476296000,32550,32500,32550,32500,40
|
|
20231018,112800,474995700,32500,32550,32550,32500,61
|
|
20231018,112700,473011850,32600,32550,32600,32550,67
|
|
20231018,112600,470829100,32550,32500,32550,32500,52
|
|
20231018,112500,469138950,32500,32500,32550,32450,70
|
|
20231018,112400,466863050,32500,32450,32550,32450,116
|
|
20231018,112300,463095400,32450,32500,32500,32450,36
|
|
20231018,112200,461925750,32500,32550,32550,32500,32
|
|
20231018,112100,460884200,32550,32500,32600,32500,73
|
|
20231018,112000,458507250,32500,32500,32550,32500,81
|
|
20231018,111900,455872700,32500,32500,32550,32500,52
|
|
20231018,111800,454180400,32500,32500,32550,32500,40
|
|
20231018,111700,452878900,32500,32500,32550,32500,94
|
|
20231018,111600,449823750,32500,32500,32550,32500,89
|
|
20231018,111500,446929950,32500,32450,32600,32450,217
|
|
20231018,111400,439862200,32450,32500,32500,32450,40
|
|
20231018,111300,438563300,32500,32500,32500,32450,74
|
|
20231018,111200,436158600,32450,32400,32500,32400,70
|
|
20231018,111100,433885150,32400,32550,32650,32400,1157
|
|
20231018,111000,396291750,32600,32550,32650,32550,82
|
|
20231018,110900,393618800,32550,32650,32650,32550,71
|
|
20231018,110800,391302100,32650,32650,32650,32650,67
|
|
20231018,110700,389114550,32650,32650,32700,32650,115
|
|
20231018,110600,385358400,32700,32700,32700,32700,30
|
|
20231018,110500,384377400,32650,32800,32800,32650,116
|
|
20231018,110400,380582400,32850,32900,32900,32850,57
|
|
20231018,110300,378708500,32850,32850,32850,32850,40
|
|
20231018,110200,377394500,32850,32750,32850,32750,45
|
|
20231018,110100,375918300,32750,32700,32750,32700,396
|
|
20231018,110000,362969000,32600,32700,32700,32600,69
|
|
20231018,105900,360715600,32700,32650,32700,32650,50
|
|
20231018,105800,359080850,32650,32600,32650,32600,65
|
|
20231018,105700,356960550,32650,32650,32650,32650,34
|
|
20231018,105600,355850450,32700,32600,32700,32600,86
|
|
20231018,105500,353044050,32500,32550,32550,32500,154
|
|
20231018,105400,348033300,32600,32550,32600,32550,54
|
|
20231018,105300,346273850,32550,32600,32600,32550,47
|
|
20231018,105200,344742700,32600,32650,32650,32600,10
|
|
20231018,105100,344416650,32600,32500,32600,32500,73
|
|
20231018,105000,342038950,32550,32500,32550,32500,23
|
|
20231018,104900,341291300,32500,32500,32500,32500,20
|
|
20231018,104800,340641300,32600,32650,32650,32600,50
|
|
20231018,104700,339009800,32500,32650,32650,32500,583
|
|
20231018,104600,320026950,32600,32600,32600,32600,39
|
|
20231018,104500,318755550,32600,32650,32700,32600,156
|
|
20231018,104400,313661050,32650,32650,32700,32650,654
|
|
20231018,104300,292279000,32600,32600,32600,32600,39
|
|
20231018,104200,291007600,32650,32650,32650,32650,127
|
|
20231018,104100,286861050,32550,32600,32600,32550,41
|
|
20231018,104000,285525500,32650,32550,32650,32550,23
|
|
20231018,103900,284776550,32600,32600,32600,32550,147
|
|
20231018,103800,279985400,32600,32600,32600,32600,10
|
|
20231018,103700,279659400,32600,32600,32650,32600,24
|
|
20231018,103600,278876850,32600,32600,32600,32600,40
|
|
20231018,103500,277572850,32650,32650,32700,32400,1576
|
|
20231018,103400,226342050,32700,32650,32700,32650,164
|
|
20231018,103300,220985950,32550,32600,32650,32500,550
|
|
20231018,103200,203090050,32600,32600,32650,32600,139
|
|
20231018,103100,198553650,32600,32700,32700,32600,179
|
|
20231018,103000,192702500,32700,32750,32800,32700,115
|
|
20231018,102900,188935750,32800,32800,32800,32800,5
|
|
20231018,102800,188771750,32800,32750,32800,32750,84
|
|
20231018,102700,186016600,32750,32800,32800,32750,73
|
|
20231018,102600,183624250,32750,32750,32750,32750,0
|
|
20231018,102500,183624250,32750,32750,32750,32700,96
|
|
20231018,102400,180483650,32850,32750,32850,32750,52
|
|
20231018,102300,178777350,32900,32900,32900,32900,3
|
|
20231018,102200,178678650,32950,32950,32950,32700,1583
|
|
20231018,102100,126706850,32950,32900,32950,32900,98
|
|
20231018,102000,123478750,32950,32950,33000,32950,33
|
|
20231018,101900,122391250,33000,33000,33000,33000,368
|
|
20231018,101800,110247250,33000,33000,33000,33000,0
|
|
20231018,101700,110247250,33000,33100,33100,33000,23
|
|
20231018,101600,109487950,33000,33000,33000,33000,19
|
|
20231018,101500,108860950,33000,33100,33100,33000,500
|
|
20231018,101400,92329050,33100,33150,33150,33100,59
|
|
20231018,101300,90374150,33150,33100,33150,33100,51
|
|
20231018,101200,88684500,33100,33100,33100,33100,0
|
|
20231018,101100,88684500,33100,33100,33100,33100,40
|
|
20231018,101000,87360500,33150,33100,33150,33100,43
|
|
20231018,100900,85937050,33150,33150,33150,33150,3
|
|
20231018,100800,85837600,33100,33100,33100,33100,19
|
|
20231018,100700,85208700,33200,33200,33200,33200,3
|
|
20231018,100600,85109100,33150,33250,33250,33150,542
|
|
20231018,100500,67103750,33300,33300,33300,33300,88
|
|
20231018,100400,64173350,33450,33450,33450,33450,0
|
|
20231018,100300,64173350,33450,33400,33450,33400,259
|
|
20231018,100200,55522600,33450,33450,33450,33450,64
|
|
20231018,100100,53381800,33450,33450,33450,33450,10
|
|
20231018,100000,53047300,33500,33500,33500,33500,3
|
|
20231018,095900,52946800,33450,33500,33500,33450,3
|
|
20231018,095800,52846350,33500,33500,33500,33500,0
|
|
20231018,095700,52846350,33500,33500,33500,33500,0
|
|
20231018,095600,52846350,33500,33500,33500,33500,2
|
|
20231018,095500,52779350,33500,33500,33500,33500,0
|
|
20231018,095400,52779350,33500,33500,33500,33500,1
|
|
20231018,095300,52745850,33450,33500,33500,33450,104
|
|
20231018,095200,49265700,33500,33500,33500,33500,0
|
|
20231018,095100,49265700,33500,33500,33500,33500,10
|
|
20231018,095000,48930700,33500,33500,33500,33500,43
|
|
20231018,094900,47490200,33450,33450,33450,33450,150
|
|
20231018,094800,42472700,33500,33500,33500,33500,25
|
|
20231018,094700,41635200,33500,33500,33500,33500,0
|
|
20231018,094600,41635200,33500,33500,33500,33500,3
|
|
20231018,094500,41534700,33450,33450,33450,33450,0
|
|
20231018,094400,41534700,33450,33450,33450,33450,260
|
|
20231018,094300,32837700,33450,33450,33450,33450,3
|
|
20231018,094200,32737350,33400,33400,33400,33400,5
|
|
20231018,094100,32570350,33450,33450,33450,33450,0
|
|
20231018,094000,32570350,33450,33450,33450,33450,2
|
|
20231018,093900,32503450,33450,33450,33450,33450,2
|
|
20231018,093800,32436550,33450,33450,33450,33450,7
|
|
20231018,093700,32202400,33450,33450,33450,33450,0
|
|
20231018,093600,32202400,33450,33450,33450,33450,3
|
|
20231018,093500,32102050,33450,33450,33450,33450,2
|
|
20231018,093400,32035150,33450,33450,33450,33450,50
|
|
20231018,093300,30362650,33450,33450,33450,33450,3
|
|
20231018,093200,30262300,33400,33400,33400,33400,6
|
|
20231018,093100,30061900,33450,33450,33450,33450,16
|
|
20231018,093000,29526700,33450,33450,33450,33450,0
|
|
20231018,092900,29526700,33450,33450,33450,33450,3
|
|
20231018,092800,29426350,33400,33400,33400,33400,0
|
|
20231018,092700,29426350,33400,33400,33400,33400,51
|
|
20231018,092600,27722950,33400,33400,33400,33400,2
|
|
20231018,092500,27656150,33400,33400,33400,33400,21
|
|
20231018,092400,26954750,33400,33400,33400,33400,5
|
|
20231018,092300,26787750,33400,33400,33400,33400,3
|
|
20231018,092200,26687550,33250,33250,33250,33250,0
|
|
20231018,092100,26687550,33250,33250,33250,33250,0
|
|
20231018,092000,26687550,33250,33250,33250,33250,0
|
|
20231018,091900,26687550,33250,33250,33250,33250,0
|
|
20231018,091800,26687550,33250,33250,33250,33250,0
|
|
20231018,091700,26687550,33250,33250,33250,33250,82
|
|
20231018,091600,23961050,33450,33450,33450,33450,0
|
|
20231018,091500,23961050,33450,33250,33450,33250,170
|
|
20231018,091400,18304350,33250,33250,33250,33250,2
|
|
20231018,091300,18237850,33250,33250,33250,33250,0
|
|
20231018,091200,18237850,33250,33250,33250,33250,0
|
|
20231018,091100,18237850,33250,33250,33250,33250,0
|
|
20231018,091000,18237850,33250,33250,33250,33250,0
|
|
20231018,090900,18237850,33250,33250,33250,33250,0
|
|
20231018,090800,18237850,33250,33250,33250,33250,119
|
|
20231018,090700,14281100,33250,33250,33250,33250,0
|
|
20231018,090600,14281100,33250,33250,33250,33250,2
|
|
20231018,090500,14214600,33400,33300,33400,33300,101
|
|
20231018,090400,10841300,33400,33400,33400,33400,30
|
|
20231018,090300,9839300,33150,33150,33150,33150,0
|
|
20231018,090200,9839300,33150,33150,33150,33150,0
|
|
20231018,090100,9839300,33150,33200,33200,33150,70
|
|
20231018,090000,7517300,33100,33100,33100,33100,219
|