657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,195300,2600441300,31050,31050,31050,31050,0
|
|
20231019,195200,2600441300,31050,31050,31050,31050,0
|
|
20231019,195100,2600441300,31050,31050,31050,31050,0
|
|
20231019,195000,2600441300,31050,31050,31050,31050,0
|
|
20231019,194900,2600441300,31050,31050,31050,31050,0
|
|
20231019,194800,2600441300,31050,31050,31050,31050,0
|
|
20231019,194700,2600441300,31050,31050,31050,31050,0
|
|
20231019,194600,2600441300,31050,31050,31050,31050,0
|
|
20231019,194500,2600441300,31050,31050,31050,31050,0
|
|
20231019,194400,2600441300,31050,31050,31050,31050,0
|
|
20231019,194300,2600441300,31050,31050,31050,31050,0
|
|
20231019,194200,2600441300,31050,31050,31050,31050,0
|
|
20231019,194100,2600441300,31050,31050,31050,31050,0
|
|
20231019,194000,2600441300,31050,31050,31050,31050,0
|
|
20231019,193900,2600441300,31050,31050,31050,31050,0
|
|
20231019,193800,2600441300,31050,31050,31050,31050,0
|
|
20231019,193700,2600441300,31050,31050,31050,31050,0
|
|
20231019,193600,2600441300,31050,31050,31050,31050,0
|
|
20231019,193500,2600441300,31050,31050,31050,31050,0
|
|
20231019,193400,2600441300,31050,31050,31050,31050,0
|
|
20231019,193300,2600441300,31050,31050,31050,31050,0
|
|
20231019,193200,2600441300,31050,31050,31050,31050,0
|
|
20231019,193100,2600441300,31050,31050,31050,31050,0
|
|
20231019,193000,2600441300,31050,31050,31050,31050,0
|
|
20231019,192900,2600441300,31050,31050,31050,31050,0
|
|
20231019,192800,2600441300,31050,31050,31050,31050,0
|
|
20231019,192700,2600441300,31050,31050,31050,31050,0
|
|
20231019,192600,2600441300,31050,31050,31050,31050,0
|
|
20231019,192500,2600441300,31050,31050,31050,31050,0
|
|
20231019,192400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,192300,2600441300,31050,31050,31050,31050,0
|
|
20231019,192200,2600441300,31050,31050,31050,31050,0
|
|
20231019,192100,2600441300,31050,31050,31050,31050,0
|
|
20231019,192000,2600441300,31050,31050,31050,31050,0
|
|
20231019,191900,2600441300,31050,31050,31050,31050,0
|
|
20231019,191800,2600441300,31050,31050,31050,31050,0
|
|
20231019,191700,2600441300,31050,31050,31050,31050,0
|
|
20231019,191600,2600441300,31050,31050,31050,31050,0
|
|
20231019,191500,2600441300,31050,31050,31050,31050,0
|
|
20231019,191400,2600441300,31050,31050,31050,31050,0
|
|
20231019,191300,2600441300,31050,31050,31050,31050,0
|
|
20231019,191200,2600441300,31050,31050,31050,31050,0
|
|
20231019,191100,2600441300,31050,31050,31050,31050,0
|
|
20231019,191000,2600441300,31050,31050,31050,31050,0
|
|
20231019,190900,2600441300,31050,31050,31050,31050,0
|
|
20231019,190800,2600441300,31050,31050,31050,31050,0
|
|
20231019,190700,2600441300,31050,31050,31050,31050,0
|
|
20231019,190600,2600441300,31050,31050,31050,31050,0
|
|
20231019,190500,2600441300,31050,31050,31050,31050,0
|
|
20231019,190400,2600441300,31050,31050,31050,31050,0
|
|
20231019,190300,2600441300,31050,31050,31050,31050,0
|
|
20231019,190200,2600441300,31050,31050,31050,31050,0
|
|
20231019,190100,2600441300,31050,31050,31050,31050,0
|
|
20231019,190000,2600441300,31050,31050,31050,31050,0
|
|
20231019,185900,2600441300,31050,31050,31050,31050,0
|
|
20231019,185800,2600441300,31050,31050,31050,31050,0
|
|
20231019,185700,2600441300,31050,31050,31050,31050,0
|
|
20231019,185600,2600441300,31050,31050,31050,31050,0
|
|
20231019,185500,2600441300,31050,31050,31050,31050,0
|
|
20231019,185400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,185300,2600441300,31050,31050,31050,31050,0
|
|
20231019,185200,2600441300,31050,31050,31050,31050,0
|
|
20231019,185100,2600441300,31050,31050,31050,31050,0
|
|
20231019,185000,2600441300,31050,31050,31050,31050,0
|
|
20231019,184900,2600441300,31050,31050,31050,31050,0
|
|
20231019,184800,2600441300,31050,31050,31050,31050,0
|
|
20231019,184700,2600441300,31050,31050,31050,31050,0
|
|
20231019,184600,2600441300,31050,31050,31050,31050,0
|
|
20231019,184500,2600441300,31050,31050,31050,31050,0
|
|
20231019,184400,2600441300,31050,31050,31050,31050,0
|
|
20231019,184300,2600441300,31050,31050,31050,31050,0
|
|
20231019,184200,2600441300,31050,31050,31050,31050,0
|
|
20231019,184100,2600441300,31050,31050,31050,31050,0
|
|
20231019,184000,2600441300,31050,31050,31050,31050,0
|
|
20231019,183900,2600441300,31050,31050,31050,31050,0
|
|
20231019,183800,2600441300,31050,31050,31050,31050,0
|
|
20231019,183700,2600441300,31050,31050,31050,31050,0
|
|
20231019,183600,2600441300,31050,31050,31050,31050,0
|
|
20231019,183500,2600441300,31050,31050,31050,31050,0
|
|
20231019,183400,2600441300,31050,31050,31050,31050,0
|
|
20231019,183300,2600441300,31050,31050,31050,31050,0
|
|
20231019,183200,2600441300,31050,31050,31050,31050,0
|
|
20231019,183100,2600441300,31050,31050,31050,31050,0
|
|
20231019,183000,2600441300,31050,31050,31050,31050,0
|
|
20231019,182900,2600441300,31050,31050,31050,31050,0
|
|
20231019,182800,2600441300,31050,31050,31050,31050,0
|
|
20231019,182700,2600441300,31050,31050,31050,31050,0
|
|
20231019,182600,2600441300,31050,31050,31050,31050,0
|
|
20231019,182500,2600441300,31050,31050,31050,31050,0
|
|
20231019,182400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,182300,2600441300,31050,31050,31050,31050,0
|
|
20231019,182200,2600441300,31050,31050,31050,31050,0
|
|
20231019,182100,2600441300,31050,31050,31050,31050,0
|
|
20231019,182000,2600441300,31050,31050,31050,31050,0
|
|
20231019,181900,2600441300,31050,31050,31050,31050,0
|
|
20231019,181800,2600441300,31050,31050,31050,31050,0
|
|
20231019,181700,2600441300,31050,31050,31050,31050,0
|
|
20231019,181600,2600441300,31050,31050,31050,31050,0
|
|
20231019,181500,2600441300,31050,31050,31050,31050,0
|
|
20231019,181400,2600441300,31050,31050,31050,31050,0
|
|
20231019,181300,2600441300,31050,31050,31050,31050,0
|
|
20231019,181200,2600441300,31050,31050,31050,31050,0
|
|
20231019,181100,2600441300,31050,31050,31050,31050,0
|
|
20231019,181000,2600441300,31050,31050,31050,31050,0
|
|
20231019,180900,2600441300,31050,31050,31050,31050,0
|
|
20231019,180800,2600441300,31050,31050,31050,31050,0
|
|
20231019,180700,2600441300,31050,31050,31050,31050,0
|
|
20231019,180600,2600441300,31050,31050,31050,31050,0
|
|
20231019,180500,2600441300,31050,31050,31050,31050,0
|
|
20231019,180400,2600441300,31050,31050,31050,31050,0
|
|
20231019,180300,2600441300,31050,31050,31050,31050,0
|
|
20231019,180200,2600441300,31050,31050,31050,31050,0
|
|
20231019,180100,2600441300,31050,31050,31050,31050,0
|
|
20231019,180000,2600441300,31050,31050,31050,31050,0
|
|
20231019,175900,2600441300,31050,31050,31050,31050,0
|
|
20231019,175800,2600441300,31050,31050,31050,31050,0
|
|
20231019,175700,2600441300,31050,31050,31050,31050,0
|
|
20231019,175600,2600441300,31050,31050,31050,31050,0
|
|
20231019,175500,2600441300,31050,31050,31050,31050,0
|
|
20231019,175400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,175300,2600441300,31050,31050,31050,31050,0
|
|
20231019,175200,2600441300,31050,31050,31050,31050,0
|
|
20231019,175100,2600441300,31050,31050,31050,31050,0
|
|
20231019,175000,2600441300,31050,31050,31050,31050,0
|
|
20231019,174900,2600441300,31050,31050,31050,31050,0
|
|
20231019,174800,2600441300,31050,31050,31050,31050,0
|
|
20231019,174700,2600441300,31050,31050,31050,31050,0
|
|
20231019,174600,2600441300,31050,31050,31050,31050,0
|
|
20231019,174500,2600441300,31050,31050,31050,31050,0
|
|
20231019,174400,2600441300,31050,31050,31050,31050,0
|
|
20231019,174300,2600441300,31050,31050,31050,31050,0
|
|
20231019,174200,2600441300,31050,31050,31050,31050,0
|
|
20231019,174100,2600441300,31050,31050,31050,31050,0
|
|
20231019,174000,2600441300,31050,31050,31050,31050,0
|
|
20231019,173900,2600441300,31050,31050,31050,31050,0
|
|
20231019,173800,2600441300,31050,31050,31050,31050,0
|
|
20231019,173700,2600441300,31050,31050,31050,31050,0
|
|
20231019,173600,2600441300,31050,31050,31050,31050,0
|
|
20231019,173500,2600441300,31050,31050,31050,31050,0
|
|
20231019,173400,2600441300,31050,31050,31050,31050,0
|
|
20231019,173300,2600441300,31050,31050,31050,31050,0
|
|
20231019,173200,2600441300,31050,31050,31050,31050,0
|
|
20231019,173100,2600441300,31050,31050,31050,31050,0
|
|
20231019,173000,2600441300,31050,31050,31050,31050,0
|
|
20231019,172900,2600441300,31050,31050,31050,31050,0
|
|
20231019,172800,2600441300,31050,31050,31050,31050,0
|
|
20231019,172700,2600441300,31050,31050,31050,31050,0
|
|
20231019,172600,2600441300,31050,31050,31050,31050,0
|
|
20231019,172500,2600441300,31050,31050,31050,31050,0
|
|
20231019,172400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,172300,2600441300,31050,31050,31050,31050,0
|
|
20231019,172200,2600441300,31050,31050,31050,31050,0
|
|
20231019,172100,2600441300,31050,31050,31050,31050,0
|
|
20231019,172000,2600441300,31050,31050,31050,31050,0
|
|
20231019,171900,2600441300,31050,31050,31050,31050,0
|
|
20231019,171800,2600441300,31050,31050,31050,31050,0
|
|
20231019,171700,2600441300,31050,31050,31050,31050,0
|
|
20231019,171600,2600441300,31050,31050,31050,31050,0
|
|
20231019,171500,2600441300,31050,31050,31050,31050,0
|
|
20231019,171400,2600441300,31050,31050,31050,31050,0
|
|
20231019,171300,2600441300,31050,31050,31050,31050,0
|
|
20231019,171200,2600441300,31050,31050,31050,31050,0
|
|
20231019,171100,2600441300,31050,31050,31050,31050,0
|
|
20231019,171000,2600441300,31050,31050,31050,31050,0
|
|
20231019,170900,2600441300,31050,31050,31050,31050,0
|
|
20231019,170800,2600441300,31050,31050,31050,31050,0
|
|
20231019,170700,2600441300,31050,31050,31050,31050,0
|
|
20231019,170600,2600441300,31050,31050,31050,31050,0
|
|
20231019,170500,2600441300,31050,31050,31050,31050,0
|
|
20231019,170400,2600441300,31050,31050,31050,31050,0
|
|
20231019,170300,2600441300,31050,31050,31050,31050,0
|
|
20231019,170200,2600441300,31050,31050,31050,31050,0
|
|
20231019,170100,2600441300,31050,31050,31050,31050,0
|
|
20231019,170000,2600441300,31050,31050,31050,31050,0
|
|
20231019,165900,2600441300,31050,31050,31050,31050,0
|
|
20231019,165800,2600441300,31050,31050,31050,31050,0
|
|
20231019,165700,2600441300,31050,31050,31050,31050,0
|
|
20231019,165600,2600441300,31050,31050,31050,31050,0
|
|
20231019,165500,2600441300,31050,31050,31050,31050,0
|
|
20231019,165400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,165300,2600441300,31050,31050,31050,31050,0
|
|
20231019,165200,2600441300,31050,31050,31050,31050,0
|
|
20231019,165100,2600441300,31050,31050,31050,31050,0
|
|
20231019,165000,2600441300,31050,31050,31050,31050,0
|
|
20231019,164900,2600441300,31050,31050,31050,31050,0
|
|
20231019,164800,2600441300,31050,31050,31050,31050,0
|
|
20231019,164700,2600441300,31050,31050,31050,31050,0
|
|
20231019,164600,2600441300,31050,31050,31050,31050,0
|
|
20231019,164500,2600441300,31050,31050,31050,31050,0
|
|
20231019,164400,2600441300,31050,31050,31050,31050,0
|
|
20231019,164300,2600441300,31050,31050,31050,31050,0
|
|
20231019,164200,2600441300,31050,31050,31050,31050,0
|
|
20231019,164100,2600441300,31050,31050,31050,31050,0
|
|
20231019,164000,2600441300,31050,31050,31050,31050,0
|
|
20231019,163900,2600441300,31050,31050,31050,31050,0
|
|
20231019,163800,2600441300,31050,31050,31050,31050,0
|
|
20231019,163700,2600441300,31050,31050,31050,31050,0
|
|
20231019,163600,2600441300,31050,31050,31050,31050,0
|
|
20231019,163500,2600441300,31050,31050,31050,31050,0
|
|
20231019,163400,2600441300,31050,31050,31050,31050,0
|
|
20231019,163300,2600441300,31050,31050,31050,31050,0
|
|
20231019,163200,2600441300,31050,31050,31050,31050,0
|
|
20231019,163100,2600441300,31050,31050,31050,31050,0
|
|
20231019,163000,2600441300,31050,31050,31050,31050,0
|
|
20231019,162900,2600441300,31050,31050,31050,31050,0
|
|
20231019,162800,2600441300,31050,31050,31050,31050,0
|
|
20231019,162700,2600441300,31050,31050,31050,31050,0
|
|
20231019,162600,2600441300,31050,31050,31050,31050,0
|
|
20231019,162500,2600441300,31050,31050,31050,31050,0
|
|
20231019,162400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,162300,2600441300,31050,31050,31050,31050,0
|
|
20231019,162200,2600441300,31050,31050,31050,31050,0
|
|
20231019,162100,2600441300,31050,31050,31050,31050,0
|
|
20231019,162000,2600441300,31050,31050,31050,31050,0
|
|
20231019,161900,2600441300,31050,31050,31050,31050,0
|
|
20231019,161800,2600441300,31050,31050,31050,31050,0
|
|
20231019,161700,2600441300,31050,31050,31050,31050,0
|
|
20231019,161600,2600441300,31050,31050,31050,31050,0
|
|
20231019,161500,2600441300,31050,31050,31050,31050,0
|
|
20231019,161400,2600441300,31050,31050,31050,31050,0
|
|
20231019,161300,2600441300,31050,31050,31050,31050,0
|
|
20231019,161200,2600441300,31050,31050,31050,31050,0
|
|
20231019,161100,2600441300,31050,31050,31050,31050,0
|
|
20231019,161000,2600441300,31050,31050,31050,31050,0
|
|
20231019,160900,2600441300,31050,31050,31050,31050,0
|
|
20231019,160800,2600441300,31050,31050,31050,31050,0
|
|
20231019,160700,2600441300,31050,31050,31050,31050,0
|
|
20231019,160600,2600441300,31050,31050,31050,31050,0
|
|
20231019,160500,2600441300,31050,31050,31050,31050,0
|
|
20231019,160400,2600441300,31050,31050,31050,31050,0
|
|
20231019,160300,2600441300,31050,31050,31050,31050,0
|
|
20231019,160200,2600441300,31050,31050,31050,31050,0
|
|
20231019,160100,2600441300,31050,31050,31050,31050,0
|
|
20231019,160000,2600441300,31050,31050,31050,31050,0
|
|
20231019,155900,2600441300,31050,31050,31050,31050,0
|
|
20231019,155800,2600441300,31050,31050,31050,31050,0
|
|
20231019,155700,2600441300,31050,31050,31050,31050,0
|
|
20231019,155600,2600441300,31050,31050,31050,31050,0
|
|
20231019,155500,2600441300,31050,31050,31050,31050,0
|
|
20231019,155400,2600441300,31050,31050,31050,31050,1748
|
|
20231019,155300,2600441300,31050,31050,31050,31050,0
|
|
20231019,155200,2600441300,31050,31050,31050,31050,0
|
|
20231019,155100,2600441300,31050,31050,31050,31050,0
|
|
20231019,155000,2600441300,31050,31050,31050,31050,0
|
|
20231019,154900,2600441300,31050,31050,31050,31050,0
|
|
20231019,154800,2600441300,31050,31050,31050,31050,0
|
|
20231019,154700,2600441300,31050,31050,31050,31050,0
|
|
20231019,154600,2600441300,31050,31050,31050,31050,0
|
|
20231019,154500,2600441300,31050,31050,31050,31050,0
|
|
20231019,154400,2600441300,31050,31050,31050,31050,0
|
|
20231019,154300,2600441300,31050,31050,31050,31050,0
|
|
20231019,154200,2600441300,31050,31050,31050,31050,0
|
|
20231019,154100,2600441300,31050,31050,31050,31050,0
|
|
20231019,154000,2600441300,31050,31050,31050,31050,0
|
|
20231019,153900,2600441300,31050,31050,31050,31050,0
|
|
20231019,153800,2600441300,31050,31050,31050,31050,0
|
|
20231019,153700,2600441300,31050,31050,31050,31050,0
|
|
20231019,153600,2600441300,31050,31050,31050,31050,0
|
|
20231019,153500,2600441300,31050,31050,31050,31050,0
|
|
20231019,153400,2600441300,31050,31050,31050,31050,0
|
|
20231019,153300,2600441300,31050,31050,31050,31050,0
|
|
20231019,153200,2600441300,31050,31050,31050,31050,0
|
|
20231019,153100,2600441300,31050,31050,31050,31050,0
|
|
20231019,153000,2600441300,31050,31050,31050,31050,1748
|
|
20231019,152900,2546165900,31100,31100,31100,31100,0
|
|
20231019,152800,2546165900,31100,31100,31100,31100,0
|
|
20231019,152700,2546165900,31100,31100,31100,31100,0
|
|
20231019,152600,2546165900,31100,31100,31100,31100,0
|
|
20231019,152500,2546165900,31100,31100,31100,31100,0
|
|
20231019,152400,2546165900,31100,31100,31100,31100,0
|
|
20231019,152300,2546165900,31100,31100,31100,31100,0
|
|
20231019,152200,2546165900,31100,31100,31100,31100,0
|
|
20231019,152100,2546165900,31100,31100,31100,31100,0
|
|
20231019,152000,2546165900,31100,31100,31100,31100,0
|
|
20231019,151900,2546165900,31100,31150,31150,31050,116
|
|
20231019,151800,2542560650,31150,31050,31250,31050,129
|
|
20231019,151700,2538536800,31050,31400,31450,31050,825
|
|
20231019,151600,2512763800,31450,31400,31500,31250,372
|
|
20231019,151500,2501096150,31450,31300,31500,31300,371
|
|
20231019,151400,2489440400,31350,31400,31500,31300,293
|
|
20231019,151300,2480239500,31350,31300,31400,31250,375
|
|
20231019,151200,2468482100,31250,31400,31400,31250,324
|
|
20231019,151100,2458327050,31400,31400,31450,31200,366
|
|
20231019,151000,2446855250,31450,31500,31500,31300,375
|
|
20231019,150900,2435080650,31550,31450,31550,31300,446
|
|
20231019,150800,2421046900,31450,31450,31500,31300,326
|
|
20231019,150700,2410801750,31400,31250,31450,31200,303
|
|
20231019,150600,2401302750,31250,31250,31350,31200,328
|
|
20231019,150500,2391040800,31250,31300,31350,31200,238
|
|
20231019,150400,2383599950,31300,31350,31350,31250,274
|
|
20231019,150300,2375022250,31300,31300,31350,31250,251
|
|
20231019,150200,2367159900,31300,31300,31350,31200,210
|
|
20231019,150100,2360586050,31300,31300,31350,31200,326
|
|
20231019,150000,2350385450,31300,31250,31350,31200,209
|
|
20231019,145900,2343847500,31250,31250,31300,31200,226
|
|
20231019,145800,2336783700,31250,31300,31350,31200,288
|
|
20231019,145700,2327778300,31300,31300,31350,31200,270
|
|
20231019,145600,2319328250,31250,31200,31350,31200,307
|
|
20231019,145500,2309726450,31200,31250,31300,31200,266
|
|
20231019,145400,2301408600,31400,31300,31450,31200,463
|
|
20231019,145300,2286905800,31300,31300,31350,31250,506
|
|
20231019,145200,2271066950,31300,31300,31350,31300,386
|
|
20231019,145100,2258968700,31350,31300,31350,31300,222
|
|
20231019,145000,2252012850,31350,31300,31350,31250,308
|
|
20231019,144900,2242361100,31300,31300,31350,31250,294
|
|
20231019,144800,2233150850,31300,31300,31350,31250,1350
|
|
20231019,144700,2190832450,31300,31300,31350,31250,255
|
|
20231019,144600,2182847150,31300,31300,31350,31250,248
|
|
20231019,144500,2175078000,31300,31250,31350,31200,1300
|
|
20231019,144400,2134337150,31250,31300,31300,31250,233
|
|
20231019,144300,2127048500,31300,31250,31300,31200,361
|
|
20231019,144200,2115752950,31300,31250,31300,31200,306
|
|
20231019,144100,2106183800,31250,31200,31300,31200,265
|
|
20231019,144000,2097897350,31250,31200,31300,31150,303
|
|
20231019,143900,2088425350,31200,31250,31300,31200,276
|
|
20231019,143800,2079796950,31250,31250,31300,31200,208
|
|
20231019,143700,2073295300,31250,31300,31300,31200,256
|
|
20231019,143600,2065290250,31250,31150,31250,31150,259
|
|
20231019,143500,2057205200,31150,31200,31250,31150,348
|
|
20231019,143400,2046339800,31200,31050,31250,31050,254
|
|
20231019,143300,2038429450,31050,31000,31150,31000,297
|
|
20231019,143200,2029206500,31000,31000,31050,31000,318
|
|
20231019,143100,2019335000,31050,31000,31050,31000,202
|
|
20231019,143000,2013067550,31000,31000,31050,31000,285
|
|
20231019,142900,2004222700,31050,31000,31050,31000,311
|
|
20231019,142800,1994573450,31050,31050,31100,31000,287
|
|
20231019,142700,1985668000,31050,31050,31150,31000,251
|
|
20231019,142600,1977867600,31050,31050,31150,31050,189
|
|
20231019,142500,1971991800,31050,31050,31100,31050,203
|
|
20231019,142400,1965685450,31050,31050,31100,31050,194
|
|
20231019,142300,1959658200,31050,31100,31100,31050,327
|
|
20231019,142200,1949500000,31050,31100,31100,31050,176
|
|
20231019,142100,1944032500,31050,31100,31100,31050,144
|
|
20231019,142000,1939556950,31050,31050,31100,31050,215
|
|
20231019,141900,1932876800,31000,31050,31050,31000,156
|
|
20231019,141800,1928037150,31050,31100,31100,31000,116
|
|
20231019,141700,1924435300,31000,31050,31100,31000,203
|
|
20231019,141600,1918129250,31050,31050,31050,31000,160
|
|
20231019,141500,1913165900,31050,31000,31100,31000,150
|
|
20231019,141400,1908510500,31050,31000,31050,30950,162
|
|
20231019,141300,1903492550,31000,31000,31050,30950,175
|
|
20231019,141200,1898067200,31000,31000,31100,31000,172
|
|
20231019,141100,1892731400,31000,31000,31050,31000,238
|
|
20231019,141000,1885349500,31000,31000,31050,30950,242
|
|
20231019,140900,1877851450,31000,30950,31000,30850,659
|
|
20231019,140800,1857465400,31000,30950,31000,30800,324
|
|
20231019,140700,1847438300,30900,30900,30950,30800,530
|
|
20231019,140600,1831059300,30950,31000,31000,30800,1106
|
|
20231019,140500,1796902150,31000,31250,31300,31000,2937
|
|
20231019,140400,1705605450,31300,31250,31300,31250,254
|
|
20231019,140300,1697666700,31250,31250,31300,31250,167
|
|
20231019,140200,1692446850,31300,31250,31300,31250,146
|
|
20231019,140100,1687884000,31250,31200,31300,31150,202
|
|
20231019,140000,1681576950,31200,31200,31250,31150,365
|
|
20231019,135900,1670188200,31200,31200,31250,31150,215
|
|
20231019,135800,1663479400,31200,31200,31250,31200,168
|
|
20231019,135700,1658235250,31200,31200,31250,31150,260
|
|
20231019,135600,1650129400,31200,31150,31250,31150,130
|
|
20231019,135500,1646078500,31150,31150,31200,31150,157
|
|
20231019,135400,1641186500,31150,31100,31150,31100,211
|
|
20231019,135300,1634620500,31100,31100,31150,31100,125
|
|
20231019,135200,1630731600,31100,31150,31200,31100,298
|
|
20231019,135100,1621449100,31150,31200,31200,31150,184
|
|
20231019,135000,1615716000,31200,31200,31250,31200,122
|
|
20231019,134900,1611909550,31200,31250,31250,31200,282
|
|
20231019,134800,1603108150,31250,31200,31250,31200,179
|
|
20231019,134700,1597522450,31200,31200,31250,31200,121
|
|
20231019,134600,1593746250,31200,31200,31250,31200,142
|
|
20231019,134500,1589313100,31200,31250,31300,31200,188
|
|
20231019,134400,1583441150,31250,31250,31300,31250,84
|
|
20231019,134300,1580816000,31250,31250,31300,31250,111
|
|
20231019,134200,1577346300,31300,31250,31300,31200,151
|
|
20231019,134100,1572623800,31300,31250,31300,31250,90
|
|
20231019,134000,1569809650,31250,31300,31350,31250,164
|
|
20231019,133900,1564680550,31300,31300,31350,31300,74
|
|
20231019,133800,1562364250,31350,31300,31350,31300,408
|
|
20231019,133700,1549592950,31300,31300,31350,31300,88
|
|
20231019,133600,1546836950,31350,31300,31350,31300,125
|
|
20231019,133500,1542924350,31300,31300,31350,31300,236
|
|
20231019,133400,1535534450,31300,31300,31350,31300,366
|
|
20231019,133300,1524077700,31350,31300,31350,31300,247
|
|
20231019,133200,1516337800,31300,31300,31350,31300,188
|
|
20231019,133100,1510451850,31300,31300,31350,31300,91
|
|
20231019,133000,1507602650,31300,31300,31350,31300,72
|
|
20231019,132900,1505349000,31300,31300,31350,31300,127
|
|
20231019,132800,1501372250,31300,31450,31500,31300,6600
|
|
20231019,132700,1294380700,31450,31500,31500,31450,120
|
|
20231019,132600,1290602850,31500,31600,31600,31500,100
|
|
20231019,132500,1287446050,31600,31500,31600,31500,127
|
|
20231019,132400,1283440000,31500,31500,31550,31500,137
|
|
20231019,132300,1279121850,31500,31450,31550,31450,100
|
|
20231019,132200,1275973050,31450,31450,31550,31450,59
|
|
20231019,132100,1274115200,31500,31450,31550,31450,126
|
|
20231019,132000,1270146700,31450,31450,31550,31450,91
|
|
20231019,131900,1267282350,31500,31500,31550,31450,98
|
|
20231019,131800,1264196850,31550,31450,31550,31450,147
|
|
20231019,131700,1259567250,31450,31500,31550,31450,83
|
|
20231019,131600,1256952700,31500,31450,31500,31400,114
|
|
20231019,131500,1253365550,31450,31450,31450,31400,120
|
|
20231019,131400,1249593200,31450,31450,31500,31450,107
|
|
20231019,131300,1246225300,31450,31400,31500,31400,97
|
|
20231019,131200,1243174300,31500,31450,31500,31400,909
|
|
20231019,131100,1214594400,31500,31450,31500,31450,62
|
|
20231019,131000,1212643350,31450,31500,31500,31450,85
|
|
20231019,130900,1209968200,31500,31450,31550,31450,106
|
|
20231019,130800,1206631250,31450,31500,31500,31450,41
|
|
20231019,130700,1205340650,31550,31500,31550,31400,4905
|
|
20231019,130600,1051069450,31500,31550,31600,31500,94
|
|
20231019,130500,1048103300,31550,31500,31550,31450,102
|
|
20231019,130400,1044890100,31450,31650,31650,31400,4461
|
|
20231019,130300,904478000,31650,31600,31700,31600,73
|
|
20231019,130200,902170000,31600,31650,31700,31600,99
|
|
20231019,130100,899036500,31650,31650,31700,31600,129
|
|
20231019,130000,894950150,31700,31650,31700,31650,95
|
|
20231019,125900,891942250,31650,31650,31700,31650,73
|
|
20231019,125800,889630900,31650,31650,31700,31650,89
|
|
20231019,125700,886814000,31650,31650,31700,31600,95
|
|
20231019,125600,883807150,31600,31650,31650,31600,68
|
|
20231019,125500,881656500,31650,31600,31700,31600,229
|
|
20231019,125400,874406600,31600,31650,31650,31550,48
|
|
20231019,125300,872889700,31650,31650,31650,31600,123
|
|
20231019,125200,868999050,31650,31650,31700,31600,80
|
|
20231019,125100,866468000,31600,31650,31700,31600,88
|
|
20231019,125000,863682200,31650,31700,31700,31650,75
|
|
20231019,124900,861308100,31700,31650,31700,31600,88
|
|
20231019,124800,858521600,31650,31650,31700,31600,95
|
|
20231019,124700,855513850,31650,31700,31700,31650,81
|
|
20231019,124600,852947950,31700,31700,31700,31650,62
|
|
20231019,124500,850983750,31700,31600,31700,31600,97
|
|
20231019,124400,847915000,31600,31650,31650,31600,103
|
|
20231019,124300,844657400,31650,31650,31700,31650,83
|
|
20231019,124200,842029500,31650,31750,31750,31650,77
|
|
20231019,124100,839588650,31750,31550,31750,31550,191
|
|
20231019,124000,833544500,31550,31550,31650,31550,168
|
|
20231019,123900,828240650,31550,31550,31600,31550,89
|
|
20231019,123800,825431800,31550,31600,31600,31550,106
|
|
20231019,123700,822085900,31600,31600,31650,31600,133
|
|
20231019,123600,817881550,31600,31600,31650,31600,72
|
|
20231019,123500,815605500,31600,31600,31600,31550,59
|
|
20231019,123400,813741600,31600,31750,31750,31600,92
|
|
20231019,123300,810824650,31750,31800,31800,31750,95
|
|
20231019,123200,807807350,31800,31800,31800,31750,114
|
|
20231019,123100,804182400,31800,31800,31850,31800,125
|
|
20231019,123000,800206450,31800,31750,31850,31750,235
|
|
20231019,122900,792728200,31800,31700,31800,31700,115
|
|
20231019,122800,789079700,31700,31650,31700,31600,112
|
|
20231019,122700,785535200,31650,31650,31700,31650,60
|
|
20231019,122600,783635700,31650,31550,31700,31500,275
|
|
20231019,122500,774950500,31550,31500,31550,31500,201
|
|
20231019,122400,768612850,31500,31500,31550,31500,146
|
|
20231019,122300,764010700,31500,31450,31550,31450,87
|
|
20231019,122200,761271650,31450,31550,31550,31450,103
|
|
20231019,122100,758028450,31450,31500,31500,31450,67
|
|
20231019,122000,755919650,31500,31450,31500,31450,115
|
|
20231019,121900,752299050,31450,31500,31550,31450,791
|
|
20231019,121800,727383400,31500,31550,31550,31500,48
|
|
20231019,121700,725870100,31550,31500,31550,31500,92
|
|
20231019,121600,722970700,31500,31550,31550,31500,142
|
|
20231019,121500,718495100,31550,31550,31550,31550,76
|
|
20231019,121400,716097300,31550,31500,31600,31500,99
|
|
20231019,121300,712974750,31500,31500,31550,31500,195
|
|
20231019,121200,706831350,31500,31500,31550,31500,82
|
|
20231019,121100,704247450,31500,31550,31550,31500,87
|
|
20231019,121000,701505350,31550,31550,31550,31500,95
|
|
20231019,120900,698510450,31500,31550,31550,31500,153
|
|
20231019,120800,693690150,31550,31500,31550,31500,84
|
|
20231019,120700,691042750,31500,31550,31550,31500,75
|
|
20231019,120600,688678700,31550,31500,31550,31500,86
|
|
20231019,120500,685968200,31500,31500,31550,31500,147
|
|
20231019,120400,681336300,31500,31500,31500,31500,33
|
|
20231019,120300,680296800,31550,31500,31550,31500,119
|
|
20231019,120200,676546950,31500,31500,31550,31500,113
|
|
20231019,120100,672985750,31500,31500,31500,31500,60
|
|
20231019,120000,671095750,31500,31500,31550,31500,125
|
|
20231019,115900,667157400,31500,31500,31550,31500,77
|
|
20231019,115800,664730950,31500,31550,31550,31500,202
|
|
20231019,115700,658365850,31550,31550,31550,31500,98
|
|
20231019,115600,655274250,31550,31550,31600,31550,100
|
|
20231019,115500,652118350,31550,31550,31550,31550,74
|
|
20231019,115400,649783650,31550,31550,31600,31550,124
|
|
20231019,115300,645869950,31550,31550,31600,31550,151
|
|
20231019,115200,641105000,31550,31550,31600,31550,76
|
|
20231019,115100,638707100,31550,31550,31600,31550,244
|
|
20231019,115000,631008000,31550,31550,31600,31550,113
|
|
20231019,114900,627440100,31550,31600,31600,31550,75
|
|
20231019,114800,625073000,31600,31600,31600,31550,61
|
|
20231019,114700,623146050,31600,31600,31650,31600,172
|
|
20231019,114600,617709700,31600,31600,31650,31550,110
|
|
20231019,114500,614233150,31600,31550,31600,31550,83
|
|
20231019,114400,611613500,31550,31600,31600,31550,60
|
|
20231019,114300,609718150,31600,31550,31650,31550,138
|
|
20231019,114200,605361750,31550,31600,31600,31550,93
|
|
20231019,114100,602424500,31600,31600,31600,31600,100
|
|
20231019,114000,599264500,31600,31600,31600,31600,86
|
|
20231019,113900,596546900,31600,31600,31650,31600,154
|
|
20231019,113800,591679050,31600,31600,31650,31600,112
|
|
20231019,113700,588139200,31600,31600,31650,31600,84
|
|
20231019,113600,585483900,31600,31600,31650,31600,95
|
|
20231019,113500,582481050,31600,31650,31650,31600,60
|
|
20231019,113400,580584500,31650,31650,31650,31600,87
|
|
20231019,113300,577832850,31650,31600,31650,31600,104
|
|
20231019,113200,574544600,31600,31600,31600,31600,85
|
|
20231019,113100,571858600,31600,31600,31650,31600,68
|
|
20231019,113000,569708100,31650,31550,31650,31550,175
|
|
20231019,112900,564179150,31550,31600,31600,31550,143
|
|
20231019,112800,559660700,31600,31600,31650,31600,105
|
|
20231019,112700,556341650,31600,31600,31650,31600,75
|
|
20231019,112600,553970750,31600,31600,31650,31600,118
|
|
20231019,112500,550241250,31600,31600,31650,31600,93
|
|
20231019,112400,547301550,31600,31650,31650,31600,74
|
|
20231019,112300,544960650,31600,31650,31650,31600,69
|
|
20231019,112200,542778350,31650,31600,31650,31600,153
|
|
20231019,112100,537938650,31600,31600,31600,31600,92
|
|
20231019,112000,535031450,31600,31600,31650,31600,104
|
|
20231019,111900,531744100,31600,31600,31600,31600,61
|
|
20231019,111800,529816500,31600,31600,31650,31600,114
|
|
20231019,111700,526213200,31600,31600,31650,31600,89
|
|
20231019,111600,523400350,31600,31650,31650,31600,94
|
|
20231019,111500,520425400,31650,31650,31650,31650,100
|
|
20231019,111400,517260400,31650,31650,31700,31650,80
|
|
20231019,111300,514727750,31650,31650,31650,31650,100
|
|
20231019,111200,511562750,31650,31550,31650,31550,201
|
|
20231019,111100,505207550,31550,31600,31600,31550,55
|
|
20231019,111000,503471700,31600,31600,31650,31550,138
|
|
20231019,110900,499111450,31600,31550,31750,31550,595
|
|
20231019,110800,480243700,31550,31600,31600,31550,113
|
|
20231019,110700,476676350,31550,31650,31650,31550,152
|
|
20231019,110600,471871350,31650,31550,31750,31500,667
|
|
20231019,110500,450752600,31550,31550,31550,31500,114
|
|
20231019,110400,447157050,31550,31550,31600,31550,75
|
|
20231019,110300,444790650,31600,31550,31600,31550,52
|
|
20231019,110200,443149900,31600,31500,31600,31500,380
|
|
20231019,110100,431150650,31500,31550,31550,31500,220
|
|
20231019,110000,424210650,31600,31600,31600,31600,371
|
|
20231019,105900,412487050,31600,31600,31600,31600,174
|
|
20231019,105800,406988650,31600,31600,31650,31600,86
|
|
20231019,105700,404270200,31600,31650,31650,31600,375
|
|
20231019,105600,392402550,31650,31700,31700,31650,194
|
|
20231019,105500,386261950,31700,31650,31700,31650,77
|
|
20231019,105400,383824400,31650,31650,31700,31650,52
|
|
20231019,105300,382177950,31650,31700,31700,31650,65
|
|
20231019,105200,380119150,31700,31700,31700,31700,135
|
|
20231019,105100,375839650,31650,31650,31700,31650,76
|
|
20231019,105000,373432700,31650,31700,31700,31650,134
|
|
20231019,104900,369188000,31700,31750,31750,31700,503
|
|
20231019,104800,353219600,31750,31750,31800,31750,73
|
|
20231019,104700,350901100,31750,31750,31750,31750,114
|
|
20231019,104600,347281600,31750,31800,31800,31750,82
|
|
20231019,104500,344674500,31850,31800,31850,31750,161
|
|
20231019,104400,339553850,31800,31850,31900,31750,1096
|
|
20231019,104300,304685600,31850,31850,31850,31850,37
|
|
20231019,104200,303507150,31900,31850,31900,31850,209
|
|
20231019,104100,296849500,31900,31850,31900,31850,35
|
|
20231019,104000,295734250,31900,31950,31950,31900,341
|
|
20231019,103900,284854300,31950,31950,31950,31950,119
|
|
20231019,103800,281052250,32000,31950,32000,31950,51
|
|
20231019,103700,279422150,31950,31950,31950,31950,5
|
|
20231019,103600,279262400,32000,31950,32000,31950,78
|
|
20231019,103500,276769800,31950,31950,32000,31950,58
|
|
20231019,103400,274916450,31950,32000,32000,31950,92
|
|
20231019,103300,271974600,32000,32000,32000,32000,34
|
|
20231019,103200,270886600,32000,32000,32000,32000,8
|
|
20231019,103100,270630600,32050,32000,32050,32000,32
|
|
20231019,103000,269606550,32050,32000,32050,32000,143
|
|
20231019,102900,265029850,32000,32000,32000,32000,44
|
|
20231019,102800,263621850,32000,32050,32050,32000,36
|
|
20231019,102700,262469200,32100,32050,32100,32050,95
|
|
20231019,102600,259423800,32050,32000,32050,32000,47
|
|
20231019,102500,257919150,32000,32000,32000,32000,60
|
|
20231019,102400,255999150,32000,32000,32050,32000,73
|
|
20231019,102300,253661900,32000,32000,32000,32000,37
|
|
20231019,102200,252477900,32000,32000,32050,32000,63
|
|
20231019,102100,250461200,32000,32050,32050,32000,8
|
|
20231019,102000,250205000,32050,32000,32050,32000,240
|
|
20231019,101900,242514350,32050,32050,32050,32050,1
|
|
20231019,101800,242482300,32050,32000,32050,32000,45
|
|
20231019,101700,241041650,32000,32000,32000,32000,53
|
|
20231019,101600,239345650,32000,32050,32050,32000,199
|
|
20231019,101500,232977400,32050,32000,32050,32000,751
|
|
20231019,101400,208945250,32050,32050,32050,32000,67
|
|
20231019,101300,206799100,32050,32050,32050,32050,10
|
|
20231019,101200,206478600,32050,32050,32050,32050,8
|
|
20231019,101100,206222200,32050,32100,32100,32050,94
|
|
20231019,101000,203208750,32100,32050,32100,32050,136
|
|
20231019,100900,198849300,32050,32050,32100,32050,138
|
|
20231019,100800,194426350,32100,32100,32100,32100,0
|
|
20231019,100700,194426350,32100,32100,32100,32100,5
|
|
20231019,100600,194265850,32100,32100,32100,32050,42
|
|
20231019,100500,192918600,32100,32100,32100,32050,657
|
|
20231019,100400,171853450,32100,32150,32150,32100,14
|
|
20231019,100300,171403550,32150,32100,32150,32100,123
|
|
20231019,100200,167452750,32150,32150,32150,32150,18
|
|
20231019,100100,166874050,32150,32150,32150,32150,1
|
|
20231019,100000,166841900,32150,32100,32150,32100,155
|
|
20231019,095900,161865300,32100,32100,32100,32100,1
|
|
20231019,095800,161833200,32150,32100,32150,32100,40
|
|
20231019,095700,160549000,32100,32150,32150,32100,107
|
|
20231019,095600,157110050,32150,32150,32150,32150,1
|
|
20231019,095500,157077900,32150,32150,32150,32150,27
|
|
20231019,095400,156209850,32200,32200,32200,32200,0
|
|
20231019,095300,156209850,32200,32150,32200,32150,213
|
|
20231019,095200,149361800,32150,32150,32150,32150,63
|
|
20231019,095100,147336350,32150,32150,32150,32150,36
|
|
20231019,095000,146178950,32150,32150,32150,32150,112
|
|
20231019,094900,142578150,32150,32150,32150,32150,22
|
|
20231019,094800,141870850,32200,32200,32200,32200,10
|
|
20231019,094700,141548850,32200,32200,32200,32200,0
|
|
20231019,094600,141548850,32200,32150,32200,32150,96
|
|
20231019,094500,138460600,32200,32200,32200,32150,17
|
|
20231019,094400,137913400,32200,32200,32200,32200,31
|
|
20231019,094300,136915200,32200,32200,32200,32200,71
|
|
20231019,094200,134629000,32200,32200,32200,32200,32
|
|
20231019,094100,133598600,32200,32200,32200,32200,32
|
|
20231019,094000,132568200,32200,32250,32250,32200,81
|
|
20231019,093900,129959950,32250,32250,32250,32250,31
|
|
20231019,093800,128960200,32250,32300,32300,32250,7
|
|
20231019,093700,128734300,32300,32300,32300,32300,0
|
|
20231019,093600,128734300,32300,32300,32300,32300,155
|
|
20231019,093500,123727800,32350,32350,32350,32350,61
|
|
20231019,093400,121754450,32350,32350,32350,32350,0
|
|
20231019,093300,121754450,32350,32300,32350,32300,37
|
|
20231019,093200,120559100,32300,32300,32300,32300,32
|
|
20231019,093100,119525500,32300,32250,32300,32250,74
|
|
20231019,093000,117137100,32250,32300,32300,32250,212
|
|
20231019,092900,110293500,32300,32150,32300,32150,95
|
|
20231019,092800,107236000,32150,32150,32150,32150,32
|
|
20231019,092700,106207200,32150,32150,32150,32150,46
|
|
20231019,092600,104728300,32200,32200,32200,32200,123
|
|
20231019,092500,100767700,32200,32200,32200,32200,67
|
|
20231019,092400,98610300,32300,32300,32300,32300,0
|
|
20231019,092300,98610300,32300,32300,32300,32300,17
|
|
20231019,092200,98061200,32300,32350,32350,32300,52
|
|
20231019,092100,96379150,32400,32400,32400,32400,135
|
|
20231019,092000,92005150,32450,32450,32500,32450,47
|
|
20231019,091900,90479350,32500,32250,32500,32250,825
|
|
20231019,091800,63714150,32250,32250,32250,32250,37
|
|
20231019,091700,62520900,32250,32150,32250,32150,117
|
|
20231019,091600,58752000,32150,32200,32200,32150,11
|
|
20231019,091500,58397900,32200,32200,32200,32200,55
|
|
20231019,091400,56626900,32200,32200,32200,32200,77
|
|
20231019,091300,54147500,32300,32250,32300,32000,961
|
|
20231019,091200,23283650,32250,32250,32250,32250,4
|
|
20231019,091100,23154650,32300,32300,32300,32300,103
|
|
20231019,091000,19827750,32300,32400,32400,32300,102
|
|
20231019,090900,16529050,32450,32450,32450,32450,17
|
|
20231019,090800,15977400,32500,32550,32550,32500,143
|
|
20231019,090700,11329250,32600,32600,32600,32600,0
|
|
20231019,090600,11329250,32600,32650,32650,32600,135
|
|
20231019,090500,6927400,32650,32650,32650,32650,0
|
|
20231019,090400,6927400,32650,32650,32650,32650,95
|
|
20231019,090300,3825650,32650,32650,32650,32650,0
|
|
20231019,090200,3825650,32650,32700,32700,32650,30
|
|
20231019,090100,2844900,32700,32700,32700,32700,46
|
|
20231019,090000,1340700,32700,32700,32700,32700,41
|