658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,195500,3865272200,30250,30250,30250,30250,547
|
|
20231020,195400,3865272200,30250,30250,30250,30250,0
|
|
20231020,195300,3865272200,30250,30250,30250,30250,0
|
|
20231020,195200,3865272200,30250,30250,30250,30250,0
|
|
20231020,195100,3865272200,30250,30250,30250,30250,0
|
|
20231020,195000,3865272200,30250,30250,30250,30250,0
|
|
20231020,194900,3865272200,30250,30250,30250,30250,0
|
|
20231020,194800,3865272200,30250,30250,30250,30250,0
|
|
20231020,194700,3865272200,30250,30250,30250,30250,0
|
|
20231020,194600,3865272200,30250,30250,30250,30250,0
|
|
20231020,194500,3865272200,30250,30250,30250,30250,0
|
|
20231020,194400,3865272200,30250,30250,30250,30250,0
|
|
20231020,194300,3865272200,30250,30250,30250,30250,0
|
|
20231020,194200,3865272200,30250,30250,30250,30250,0
|
|
20231020,194100,3865272200,30250,30250,30250,30250,0
|
|
20231020,194000,3865272200,30250,30250,30250,30250,0
|
|
20231020,193900,3865272200,30250,30250,30250,30250,0
|
|
20231020,193800,3865272200,30250,30250,30250,30250,0
|
|
20231020,193700,3865272200,30250,30250,30250,30250,0
|
|
20231020,193600,3865272200,30250,30250,30250,30250,0
|
|
20231020,193500,3865272200,30250,30250,30250,30250,0
|
|
20231020,193400,3865272200,30250,30250,30250,30250,0
|
|
20231020,193300,3865272200,30250,30250,30250,30250,0
|
|
20231020,193200,3865272200,30250,30250,30250,30250,0
|
|
20231020,193100,3865272200,30250,30250,30250,30250,0
|
|
20231020,193000,3865272200,30250,30250,30250,30250,0
|
|
20231020,192900,3865272200,30250,30250,30250,30250,0
|
|
20231020,192800,3865272200,30250,30250,30250,30250,0
|
|
20231020,192700,3865272200,30250,30250,30250,30250,0
|
|
20231020,192600,3865272200,30250,30250,30250,30250,0
|
|
20231020,192500,3865272200,30250,30250,30250,30250,547
|
|
20231020,192400,3865272200,30250,30250,30250,30250,0
|
|
20231020,192300,3865272200,30250,30250,30250,30250,0
|
|
20231020,192200,3865272200,30250,30250,30250,30250,0
|
|
20231020,192100,3865272200,30250,30250,30250,30250,0
|
|
20231020,192000,3865272200,30250,30250,30250,30250,0
|
|
20231020,191900,3865272200,30250,30250,30250,30250,0
|
|
20231020,191800,3865272200,30250,30250,30250,30250,0
|
|
20231020,191700,3865272200,30250,30250,30250,30250,0
|
|
20231020,191600,3865272200,30250,30250,30250,30250,0
|
|
20231020,191500,3865272200,30250,30250,30250,30250,0
|
|
20231020,191400,3865272200,30250,30250,30250,30250,0
|
|
20231020,191300,3865272200,30250,30250,30250,30250,0
|
|
20231020,191200,3865272200,30250,30250,30250,30250,0
|
|
20231020,191100,3865272200,30250,30250,30250,30250,0
|
|
20231020,191000,3865272200,30250,30250,30250,30250,0
|
|
20231020,190900,3865272200,30250,30250,30250,30250,0
|
|
20231020,190800,3865272200,30250,30250,30250,30250,0
|
|
20231020,190700,3865272200,30250,30250,30250,30250,0
|
|
20231020,190600,3865272200,30250,30250,30250,30250,0
|
|
20231020,190500,3865272200,30250,30250,30250,30250,0
|
|
20231020,190400,3865272200,30250,30250,30250,30250,0
|
|
20231020,190300,3865272200,30250,30250,30250,30250,0
|
|
20231020,190200,3865272200,30250,30250,30250,30250,0
|
|
20231020,190100,3865272200,30250,30250,30250,30250,0
|
|
20231020,190000,3865272200,30250,30250,30250,30250,0
|
|
20231020,185900,3865272200,30250,30250,30250,30250,0
|
|
20231020,185800,3865272200,30250,30250,30250,30250,0
|
|
20231020,185700,3865272200,30250,30250,30250,30250,0
|
|
20231020,185600,3865272200,30250,30250,30250,30250,0
|
|
20231020,185500,3865272200,30250,30250,30250,30250,547
|
|
20231020,185400,3865272200,30250,30250,30250,30250,0
|
|
20231020,185300,3865272200,30250,30250,30250,30250,0
|
|
20231020,185200,3865272200,30250,30250,30250,30250,0
|
|
20231020,185100,3865272200,30250,30250,30250,30250,0
|
|
20231020,185000,3865272200,30250,30250,30250,30250,0
|
|
20231020,184900,3865272200,30250,30250,30250,30250,0
|
|
20231020,184800,3865272200,30250,30250,30250,30250,0
|
|
20231020,184700,3865272200,30250,30250,30250,30250,0
|
|
20231020,184600,3865272200,30250,30250,30250,30250,0
|
|
20231020,184500,3865272200,30250,30250,30250,30250,0
|
|
20231020,184400,3865272200,30250,30250,30250,30250,0
|
|
20231020,184300,3865272200,30250,30250,30250,30250,0
|
|
20231020,184200,3865272200,30250,30250,30250,30250,0
|
|
20231020,184100,3865272200,30250,30250,30250,30250,0
|
|
20231020,184000,3865272200,30250,30250,30250,30250,0
|
|
20231020,183900,3865272200,30250,30250,30250,30250,0
|
|
20231020,183800,3865272200,30250,30250,30250,30250,0
|
|
20231020,183700,3865272200,30250,30250,30250,30250,0
|
|
20231020,183600,3865272200,30250,30250,30250,30250,0
|
|
20231020,183500,3865272200,30250,30250,30250,30250,0
|
|
20231020,183400,3865272200,30250,30250,30250,30250,0
|
|
20231020,183300,3865272200,30250,30250,30250,30250,0
|
|
20231020,183200,3865272200,30250,30250,30250,30250,0
|
|
20231020,183100,3865272200,30250,30250,30250,30250,0
|
|
20231020,183000,3865272200,30250,30250,30250,30250,0
|
|
20231020,182900,3865272200,30250,30250,30250,30250,0
|
|
20231020,182800,3865272200,30250,30250,30250,30250,0
|
|
20231020,182700,3865272200,30250,30250,30250,30250,0
|
|
20231020,182600,3865272200,30250,30250,30250,30250,0
|
|
20231020,182500,3865272200,30250,30250,30250,30250,547
|
|
20231020,182400,3865272200,30250,30250,30250,30250,0
|
|
20231020,182300,3865272200,30250,30250,30250,30250,0
|
|
20231020,182200,3865272200,30250,30250,30250,30250,0
|
|
20231020,182100,3865272200,30250,30250,30250,30250,0
|
|
20231020,182000,3865272200,30250,30250,30250,30250,0
|
|
20231020,181900,3865272200,30250,30250,30250,30250,0
|
|
20231020,181800,3865272200,30250,30250,30250,30250,0
|
|
20231020,181700,3865272200,30250,30250,30250,30250,0
|
|
20231020,181600,3865272200,30250,30250,30250,30250,0
|
|
20231020,181500,3865272200,30250,30250,30250,30250,0
|
|
20231020,181400,3865272200,30250,30250,30250,30250,0
|
|
20231020,181300,3865272200,30250,30250,30250,30250,0
|
|
20231020,181200,3865272200,30250,30250,30250,30250,0
|
|
20231020,181100,3865272200,30250,30250,30250,30250,0
|
|
20231020,181000,3865272200,30250,30250,30250,30250,0
|
|
20231020,180900,3865272200,30250,30250,30250,30250,0
|
|
20231020,180800,3865272200,30250,30250,30250,30250,0
|
|
20231020,180700,3865272200,30250,30250,30250,30250,0
|
|
20231020,180600,3865272200,30250,30250,30250,30250,0
|
|
20231020,180500,3865272200,30250,30250,30250,30250,0
|
|
20231020,180400,3865272200,30250,30250,30250,30250,0
|
|
20231020,180300,3865272200,30250,30250,30250,30250,0
|
|
20231020,180200,3865272200,30250,30250,30250,30250,0
|
|
20231020,180100,3865272200,30250,30250,30250,30250,0
|
|
20231020,180000,3865272200,30250,30250,30250,30250,0
|
|
20231020,175900,3865272200,30250,30250,30250,30250,0
|
|
20231020,175800,3865272200,30250,30250,30250,30250,0
|
|
20231020,175700,3865272200,30250,30250,30250,30250,0
|
|
20231020,175600,3865272200,30250,30250,30250,30250,0
|
|
20231020,175500,3865272200,30250,30250,30250,30250,547
|
|
20231020,175400,3865272200,30250,30250,30250,30250,0
|
|
20231020,175300,3865272200,30250,30250,30250,30250,0
|
|
20231020,175200,3865272200,30250,30250,30250,30250,0
|
|
20231020,175100,3865272200,30250,30250,30250,30250,0
|
|
20231020,175000,3865272200,30250,30250,30250,30250,0
|
|
20231020,174900,3865272200,30250,30250,30250,30250,0
|
|
20231020,174800,3865272200,30250,30250,30250,30250,0
|
|
20231020,174700,3865272200,30250,30250,30250,30250,0
|
|
20231020,174600,3865272200,30250,30250,30250,30250,0
|
|
20231020,174500,3865272200,30250,30250,30250,30250,0
|
|
20231020,174400,3865272200,30250,30250,30250,30250,0
|
|
20231020,174300,3865272200,30250,30250,30250,30250,0
|
|
20231020,174200,3865272200,30250,30250,30250,30250,0
|
|
20231020,174100,3865272200,30250,30250,30250,30250,0
|
|
20231020,174000,3865272200,30250,30250,30250,30250,0
|
|
20231020,173900,3865272200,30250,30250,30250,30250,0
|
|
20231020,173800,3865272200,30250,30250,30250,30250,0
|
|
20231020,173700,3865272200,30250,30250,30250,30250,0
|
|
20231020,173600,3865272200,30250,30250,30250,30250,0
|
|
20231020,173500,3865272200,30250,30250,30250,30250,0
|
|
20231020,173400,3865272200,30250,30250,30250,30250,0
|
|
20231020,173300,3865272200,30250,30250,30250,30250,0
|
|
20231020,173200,3865272200,30250,30250,30250,30250,0
|
|
20231020,173100,3865272200,30250,30250,30250,30250,0
|
|
20231020,173000,3865272200,30250,30250,30250,30250,0
|
|
20231020,172900,3865272200,30250,30250,30250,30250,0
|
|
20231020,172800,3865272200,30250,30250,30250,30250,0
|
|
20231020,172700,3865272200,30250,30250,30250,30250,0
|
|
20231020,172600,3865272200,30250,30250,30250,30250,0
|
|
20231020,172500,3865272200,30250,30250,30250,30250,547
|
|
20231020,172400,3865272200,30250,30250,30250,30250,0
|
|
20231020,172300,3865272200,30250,30250,30250,30250,0
|
|
20231020,172200,3865272200,30250,30250,30250,30250,0
|
|
20231020,172100,3865272200,30250,30250,30250,30250,0
|
|
20231020,172000,3865272200,30250,30250,30250,30250,0
|
|
20231020,171900,3865272200,30250,30250,30250,30250,0
|
|
20231020,171800,3865272200,30250,30250,30250,30250,0
|
|
20231020,171700,3865272200,30250,30250,30250,30250,0
|
|
20231020,171600,3865272200,30250,30250,30250,30250,0
|
|
20231020,171500,3865272200,30250,30250,30250,30250,0
|
|
20231020,171400,3865272200,30250,30250,30250,30250,0
|
|
20231020,171300,3865272200,30250,30250,30250,30250,0
|
|
20231020,171200,3865272200,30250,30250,30250,30250,0
|
|
20231020,171100,3865272200,30250,30250,30250,30250,0
|
|
20231020,171000,3865272200,30250,30250,30250,30250,0
|
|
20231020,170900,3865272200,30250,30250,30250,30250,0
|
|
20231020,170800,3865272200,30250,30250,30250,30250,0
|
|
20231020,170700,3865272200,30250,30250,30250,30250,0
|
|
20231020,170600,3865272200,30250,30250,30250,30250,0
|
|
20231020,170500,3865272200,30250,30250,30250,30250,0
|
|
20231020,170400,3865272200,30250,30250,30250,30250,0
|
|
20231020,170300,3865272200,30250,30250,30250,30250,0
|
|
20231020,170200,3865272200,30250,30250,30250,30250,0
|
|
20231020,170100,3865272200,30250,30250,30250,30250,0
|
|
20231020,170000,3865272200,30250,30250,30250,30250,0
|
|
20231020,165900,3865272200,30250,30250,30250,30250,0
|
|
20231020,165800,3865272200,30250,30250,30250,30250,0
|
|
20231020,165700,3865272200,30250,30250,30250,30250,0
|
|
20231020,165600,3865272200,30250,30250,30250,30250,0
|
|
20231020,165500,3865272200,30250,30250,30250,30250,547
|
|
20231020,165400,3865272200,30250,30250,30250,30250,0
|
|
20231020,165300,3865272200,30250,30250,30250,30250,0
|
|
20231020,165200,3865272200,30250,30250,30250,30250,0
|
|
20231020,165100,3865272200,30250,30250,30250,30250,0
|
|
20231020,165000,3865272200,30250,30250,30250,30250,0
|
|
20231020,164900,3865272200,30250,30250,30250,30250,0
|
|
20231020,164800,3865272200,30250,30250,30250,30250,0
|
|
20231020,164700,3865272200,30250,30250,30250,30250,0
|
|
20231020,164600,3865272200,30250,30250,30250,30250,0
|
|
20231020,164500,3865272200,30250,30250,30250,30250,0
|
|
20231020,164400,3865272200,30250,30250,30250,30250,0
|
|
20231020,164300,3865272200,30250,30250,30250,30250,0
|
|
20231020,164200,3865272200,30250,30250,30250,30250,0
|
|
20231020,164100,3865272200,30250,30250,30250,30250,0
|
|
20231020,164000,3865272200,30250,30250,30250,30250,0
|
|
20231020,163900,3865272200,30250,30250,30250,30250,0
|
|
20231020,163800,3865272200,30250,30250,30250,30250,0
|
|
20231020,163700,3865272200,30250,30250,30250,30250,0
|
|
20231020,163600,3865272200,30250,30250,30250,30250,0
|
|
20231020,163500,3865272200,30250,30250,30250,30250,0
|
|
20231020,163400,3865272200,30250,30250,30250,30250,0
|
|
20231020,163300,3865272200,30250,30250,30250,30250,0
|
|
20231020,163200,3865272200,30250,30250,30250,30250,0
|
|
20231020,163100,3865272200,30250,30250,30250,30250,0
|
|
20231020,163000,3865272200,30250,30250,30250,30250,0
|
|
20231020,162900,3865272200,30250,30250,30250,30250,0
|
|
20231020,162800,3865272200,30250,30250,30250,30250,0
|
|
20231020,162700,3865272200,30250,30250,30250,30250,0
|
|
20231020,162600,3865272200,30250,30250,30250,30250,0
|
|
20231020,162500,3865272200,30250,30250,30250,30250,547
|
|
20231020,162400,3865272200,30250,30250,30250,30250,0
|
|
20231020,162300,3865272200,30250,30250,30250,30250,0
|
|
20231020,162200,3865272200,30250,30250,30250,30250,0
|
|
20231020,162100,3865272200,30250,30250,30250,30250,0
|
|
20231020,162000,3865272200,30250,30250,30250,30250,0
|
|
20231020,161900,3865272200,30250,30250,30250,30250,0
|
|
20231020,161800,3865272200,30250,30250,30250,30250,0
|
|
20231020,161700,3865272200,30250,30250,30250,30250,0
|
|
20231020,161600,3865272200,30250,30250,30250,30250,0
|
|
20231020,161500,3865272200,30250,30250,30250,30250,0
|
|
20231020,161400,3865272200,30250,30250,30250,30250,0
|
|
20231020,161300,3865272200,30250,30250,30250,30250,0
|
|
20231020,161200,3865272200,30250,30250,30250,30250,0
|
|
20231020,161100,3865272200,30250,30250,30250,30250,0
|
|
20231020,161000,3865272200,30250,30250,30250,30250,0
|
|
20231020,160900,3865272200,30250,30250,30250,30250,0
|
|
20231020,160800,3865272200,30250,30250,30250,30250,0
|
|
20231020,160700,3865272200,30250,30250,30250,30250,0
|
|
20231020,160600,3865272200,30250,30250,30250,30250,0
|
|
20231020,160500,3865272200,30250,30250,30250,30250,0
|
|
20231020,160400,3865272200,30250,30250,30250,30250,0
|
|
20231020,160300,3865272200,30250,30250,30250,30250,0
|
|
20231020,160200,3865272200,30250,30250,30250,30250,0
|
|
20231020,160100,3865272200,30250,30250,30250,30250,0
|
|
20231020,160000,3865272200,30250,30250,30250,30250,0
|
|
20231020,155900,3865272200,30250,30250,30250,30250,0
|
|
20231020,155800,3865272200,30250,30250,30250,30250,0
|
|
20231020,155700,3865272200,30250,30250,30250,30250,0
|
|
20231020,155600,3865272200,30250,30250,30250,30250,0
|
|
20231020,155500,3865272200,30250,30250,30250,30250,547
|
|
20231020,155400,3865272200,30250,30250,30250,30250,0
|
|
20231020,155300,3865272200,30250,30250,30250,30250,0
|
|
20231020,155200,3865272200,30250,30250,30250,30250,0
|
|
20231020,155100,3865272200,30250,30250,30250,30250,0
|
|
20231020,155000,3865272200,30250,30250,30250,30250,0
|
|
20231020,154900,3865272200,30250,30250,30250,30250,0
|
|
20231020,154800,3865272200,30250,30250,30250,30250,0
|
|
20231020,154700,3865272200,30250,30250,30250,30250,0
|
|
20231020,154600,3865272200,30250,30250,30250,30250,0
|
|
20231020,154500,3865272200,30250,30250,30250,30250,0
|
|
20231020,154400,3865272200,30250,30250,30250,30250,0
|
|
20231020,154300,3865272200,30250,30250,30250,30250,0
|
|
20231020,154200,3865272200,30250,30250,30250,30250,0
|
|
20231020,154100,3865272200,30250,30250,30250,30250,0
|
|
20231020,154000,3865272200,30250,30250,30250,30250,0
|
|
20231020,153900,3865272200,30250,30250,30250,30250,0
|
|
20231020,153800,3865272200,30250,30250,30250,30250,0
|
|
20231020,153700,3865272200,30250,30250,30250,30250,0
|
|
20231020,153600,3865272200,30250,30250,30250,30250,0
|
|
20231020,153500,3865272200,30250,30250,30250,30250,0
|
|
20231020,153400,3865272200,30250,30250,30250,30250,0
|
|
20231020,153300,3865272200,30250,30250,30250,30250,0
|
|
20231020,153200,3865272200,30250,30250,30250,30250,0
|
|
20231020,153100,3865272200,30250,30250,30250,30250,0
|
|
20231020,153000,3865272200,30250,30250,30250,30250,547
|
|
20231020,152900,3848725450,30600,30600,30600,30600,0
|
|
20231020,152800,3848725450,30600,30600,30600,30600,0
|
|
20231020,152700,3848725450,30600,30600,30600,30600,0
|
|
20231020,152600,3848725450,30600,30600,30600,30600,0
|
|
20231020,152500,3848725450,30600,30600,30600,30600,0
|
|
20231020,152400,3848725450,30600,30600,30600,30600,0
|
|
20231020,152300,3848725450,30600,30600,30600,30600,0
|
|
20231020,152200,3848725450,30600,30600,30600,30600,0
|
|
20231020,152100,3848725450,30600,30600,30600,30600,0
|
|
20231020,152000,3848725450,30600,30600,30600,30600,0
|
|
20231020,151900,3848725450,30600,30550,30600,30300,50
|
|
20231020,151800,3847199600,30550,30500,30550,30300,369
|
|
20231020,151700,3835949150,30300,30300,30550,30250,470
|
|
20231020,151600,3821653850,30300,30400,30500,30250,722
|
|
20231020,151500,3799742750,30400,30500,30500,30400,285
|
|
20231020,151400,3791055450,30450,30400,30550,30350,380
|
|
20231020,151300,3779485800,30450,30500,30550,30400,318
|
|
20231020,151200,3769792550,30450,30400,30550,30400,236
|
|
20231020,151100,3762596800,30500,30400,30500,30350,433
|
|
20231020,151000,3749413150,30450,30300,30500,30250,253
|
|
20231020,150900,3741718400,30300,30300,30500,30250,268
|
|
20231020,150800,3733563450,30450,30250,30450,30250,381
|
|
20231020,150700,3722002850,30250,30250,30350,30250,241
|
|
20231020,150600,3714703550,30250,30250,30350,30250,177
|
|
20231020,150500,3709342000,30250,30300,30300,30250,259
|
|
20231020,150400,3701496800,30250,30300,30350,30250,78
|
|
20231020,150300,3699132000,30300,30300,30350,30250,197
|
|
20231020,150200,3693160900,30350,30400,30400,30200,155
|
|
20231020,150100,3688465450,30350,30300,30400,30250,204
|
|
20231020,150000,3682274800,30300,30300,30400,30250,476
|
|
20231020,145900,3667855300,30250,30250,30300,30250,163
|
|
20231020,145800,3662919750,30250,30300,30300,30250,309
|
|
20231020,145700,3653562050,30250,30250,30300,30250,320
|
|
20231020,145600,3643870500,30250,30300,30350,30250,287
|
|
20231020,145500,3635174700,30250,30350,30350,30250,164
|
|
20231020,145400,3630204650,30300,30300,30350,30300,371
|
|
20231020,145300,3618951350,30300,30300,30400,30300,246
|
|
20231020,145200,3611489050,30300,30400,30400,30300,331
|
|
20231020,145100,3601434200,30400,30400,30450,30350,312
|
|
20231020,145000,3591941950,30400,30450,30450,30400,280
|
|
20231020,144900,3583420550,30450,30450,30500,30400,221
|
|
20231020,144800,3576691750,30450,30350,30450,30350,275
|
|
20231020,144700,3568320450,30400,30400,30500,30350,210
|
|
20231020,144600,3561931450,30450,30350,30450,30350,271
|
|
20231020,144500,3553689050,30350,30350,30400,30300,218
|
|
20231020,144400,3547071250,30300,30300,30350,30250,254
|
|
20231020,144300,3539375500,30300,30450,30450,30300,1282
|
|
20231020,144200,3500436100,30400,30400,30450,30400,129
|
|
20231020,144100,3496509900,30450,30350,30450,30350,382
|
|
20231020,144000,3484882750,30400,30450,30450,30350,280
|
|
20231020,143900,3476366350,30450,30450,30450,30350,237
|
|
20231020,143800,3469153350,30400,30400,30450,30400,229
|
|
20231020,143700,3462188200,30400,30400,30500,30400,377
|
|
20231020,143600,3450714050,30400,30450,30500,30400,446
|
|
20231020,143500,3437131650,30400,30500,30550,30400,146
|
|
20231020,143400,3432680800,30500,30450,30500,30400,505
|
|
20231020,143300,3417304050,30450,30500,30500,30400,195
|
|
20231020,143200,3411364000,30450,30400,30500,30350,309
|
|
20231020,143100,3401962400,30400,30400,30450,30350,430
|
|
20231020,143000,3388890150,30400,30550,30550,30400,556
|
|
20231020,142900,3371933200,30450,30400,30550,30400,588
|
|
20231020,142800,3354003000,30400,30400,30500,30400,147
|
|
20231020,142700,3349528050,30400,30450,30500,30400,326
|
|
20231020,142600,3339602950,30450,30350,30450,30350,89
|
|
20231020,142500,3336899150,30350,30450,30450,30350,92
|
|
20231020,142400,3334103250,30400,30450,30450,30350,157
|
|
20231020,142300,3329327650,30400,30350,30450,30350,79
|
|
20231020,142200,3326925750,30350,30400,30450,30350,117
|
|
20231020,142100,3323369850,30400,30400,30500,30400,189
|
|
20231020,142000,3317611950,30400,30400,30450,30350,232
|
|
20231020,141900,3310561450,30350,30300,30400,30250,110
|
|
20231020,141800,3307225250,30250,30300,30350,30250,67
|
|
20231020,141700,3305195150,30250,30300,30350,30250,197
|
|
20231020,141600,3299230550,30300,30350,30350,30300,83
|
|
20231020,141500,3296715050,30300,30250,30300,30250,138
|
|
20231020,141400,3292535850,30200,30250,30300,30200,91
|
|
20231020,141300,3289783500,30250,30300,30300,30200,112
|
|
20231020,141200,3286393450,30350,30300,30400,30250,272
|
|
20231020,141100,3278146250,30250,30200,30250,30200,134
|
|
20231020,141000,3274097250,30200,30250,30300,30200,120
|
|
20231020,140900,3270468700,30200,30250,30300,30200,115
|
|
20231020,140800,3266991900,30200,30150,30250,30150,175
|
|
20231020,140700,3261705350,30150,30150,30200,30150,68
|
|
20231020,140600,3259654750,30200,30150,30300,30150,146
|
|
20231020,140500,3255240700,30150,30200,30200,30150,80
|
|
20231020,140400,3252826450,30200,30200,30250,30200,190
|
|
20231020,140300,3247084100,30250,30250,30250,30200,117
|
|
20231020,140200,3243547600,30200,30150,30200,30150,185
|
|
20231020,140100,3237966900,30150,30200,30250,30150,145
|
|
20231020,140000,3233587550,30200,30200,30250,30200,83
|
|
20231020,135900,3231078100,30200,30300,30300,30200,93
|
|
20231020,135800,3228264800,30250,30250,30300,30250,93
|
|
20231020,135700,3225451150,30250,30300,30350,30250,83
|
|
20231020,135600,3222936650,30250,30250,30350,30250,49
|
|
20231020,135500,3221452000,30250,30250,30400,30250,133
|
|
20231020,135400,3217418800,30250,30300,30350,30250,134
|
|
20231020,135300,3213360050,30250,30300,30350,30250,175
|
|
20231020,135200,3208058100,30300,30300,30350,30200,256
|
|
20231020,135100,3200313550,30300,30250,30350,30250,195
|
|
20231020,135000,3194406000,30250,30200,30250,30200,84
|
|
20231020,134900,3191868600,30200,30200,30250,30200,121
|
|
20231020,134800,3188212500,30200,30250,30300,30200,95
|
|
20231020,134700,3185338800,30250,30200,30250,30200,126
|
|
20231020,134600,3181530350,30200,30200,30300,30200,39
|
|
20231020,134500,3180351950,30200,30250,30300,30200,155
|
|
20231020,134400,3175664100,30250,30200,30300,30200,97
|
|
20231020,134300,3172729500,30200,30150,30300,30150,160
|
|
20231020,134200,3167893750,30150,30250,30250,30150,136
|
|
20231020,134100,3163783400,30200,30300,30300,30200,293
|
|
20231020,134000,3154922350,30250,30150,30600,30150,1232
|
|
20231020,133900,3117453850,30150,30150,30200,30150,134
|
|
20231020,133800,3113410950,30150,30100,30150,30100,143
|
|
20231020,133700,3109104700,30100,30050,30150,30050,432
|
|
20231020,133600,3096101250,30050,30050,30100,30050,44
|
|
20231020,133500,3094778600,30000,30050,30100,30000,83
|
|
20231020,133400,3092287650,30050,30050,30050,30000,141
|
|
20231020,133300,3088055250,30050,30050,30100,30050,64
|
|
20231020,133200,3086131550,30000,30000,30050,30000,94
|
|
20231020,133100,3083311250,30000,30050,30050,30000,150
|
|
20231020,133000,3078806400,30050,30050,30100,30050,54
|
|
20231020,132900,3077183100,30000,30000,30100,29950,200
|
|
20231020,132800,3071184550,29950,30000,30000,29950,209
|
|
20231020,132700,3064917950,30000,30050,30050,30000,100
|
|
20231020,132600,3061914050,30000,30000,30050,30000,132
|
|
20231020,132500,3057952900,30000,30000,30050,30000,178
|
|
20231020,132400,3052607900,30000,30000,30000,30000,122
|
|
20231020,132300,3048947900,29950,29950,30000,29950,39
|
|
20231020,132200,3047779600,29950,29950,30000,29950,151
|
|
20231020,132100,3043257100,29950,29950,30000,29950,103
|
|
20231020,132000,3040168500,29900,29900,30000,29900,78
|
|
20231020,131900,3037832350,29900,29950,29950,29900,118
|
|
20231020,131800,3034303000,29950,30000,30000,29950,186
|
|
20231020,131700,3028726200,29950,29900,29950,29900,126
|
|
20231020,131600,3024955400,29900,29900,29950,29900,38
|
|
20231020,131500,3023818950,29900,29950,29950,29900,166
|
|
20231020,131400,3018853400,29950,29900,29950,29900,174
|
|
20231020,131300,3013645100,29900,29950,29950,29900,76
|
|
20231020,131200,3011371700,29900,29900,29900,29850,175
|
|
20231020,131100,3006141750,29900,29900,29900,29850,41
|
|
20231020,131000,3004915900,29900,29900,29900,29850,70
|
|
20231020,130900,3002823750,29850,29900,29950,29850,145
|
|
20231020,130800,2998490250,29900,29950,29950,29900,110
|
|
20231020,130700,2995198800,29900,29900,29950,29900,91
|
|
20231020,130600,2992476750,29900,29900,29950,29900,75
|
|
20231020,130500,2990232500,29900,29950,30000,29900,122
|
|
20231020,130400,2986578350,29950,29950,30000,29900,75
|
|
20231020,130300,2984332050,29950,30000,30050,29900,121
|
|
20231020,130200,2980706250,30000,29950,30050,29950,85
|
|
20231020,130100,2978158000,29950,30000,30000,29950,72
|
|
20231020,130000,2975999800,29950,30000,30000,29950,104
|
|
20231020,125900,2972882350,29950,29900,30050,29900,396
|
|
20231020,125800,2961006500,29900,29900,29950,29900,70
|
|
20231020,125700,2958912200,29950,29850,29950,29850,113
|
|
20231020,125600,2955534500,29900,29850,29900,29850,104
|
|
20231020,125500,2952428600,29850,29800,29900,29800,92
|
|
20231020,125400,2949683850,29800,29850,29900,29800,125
|
|
20231020,125300,2945951700,29850,29900,29950,29850,267
|
|
20231020,125200,2937974750,29900,29900,29950,29850,142
|
|
20231020,125100,2933728400,29900,29900,29950,29900,75
|
|
20231020,125000,2931485700,29900,29900,30000,29900,137
|
|
20231020,124900,2927380500,29900,29900,29900,29850,118
|
|
20231020,124800,2923855600,29850,29850,29950,29800,141
|
|
20231020,124700,2919641350,29850,29850,29900,29800,111
|
|
20231020,124600,2916326150,29850,29800,29850,29800,92
|
|
20231020,124500,2913580600,29800,29800,29850,29800,91
|
|
20231020,124400,2910866700,29800,29850,29900,29800,77
|
|
20231020,124300,2908568650,29850,29850,29850,29800,70
|
|
20231020,124200,2906480200,29800,29800,29850,29800,161
|
|
20231020,124100,2901679600,29800,29750,29800,29750,59
|
|
20231020,124000,2899923700,29750,29700,29950,29700,1112
|
|
20231020,123900,2866693550,29700,29700,29700,29700,100
|
|
20231020,123800,2863723550,29650,29650,29700,29650,99
|
|
20231020,123700,2860787400,29650,29650,29700,29650,110
|
|
20231020,123600,2857525100,29650,29750,29750,29650,167
|
|
20231020,123500,2852566200,29700,29650,29700,29650,89
|
|
20231020,123400,2849926450,29650,29700,29700,29650,161
|
|
20231020,123300,2845148400,29700,29700,29700,29700,162
|
|
20231020,123200,2840337000,29650,29700,29700,29650,233
|
|
20231020,123100,2833418350,29700,29650,29700,29650,62
|
|
20231020,123000,2831577100,29700,29750,29750,29700,111
|
|
20231020,122900,2828275700,29750,29700,29750,29650,94
|
|
20231020,122800,2825487300,29700,29750,29750,29650,136
|
|
20231020,122700,2821450850,29750,29750,29750,29750,71
|
|
20231020,122600,2819338600,29700,29650,29700,29650,128
|
|
20231020,122500,2815541700,29650,29700,29700,29650,70
|
|
20231020,122400,2813464700,29700,29750,29750,29650,113
|
|
20231020,122300,2810105900,29700,29700,29700,29650,135
|
|
20231020,122200,2806098750,29700,29750,29750,29700,150
|
|
20231020,122100,2801641950,29750,29750,29750,29750,38
|
|
20231020,122000,2800511450,29650,29700,29750,29650,160
|
|
20231020,121900,2795754950,29700,29700,29700,29600,223
|
|
20231020,121800,2789139400,29700,29700,29700,29600,303
|
|
20231020,121700,2780141850,29650,29600,29650,29600,177
|
|
20231020,121600,2774896050,29600,29600,29600,29600,136
|
|
20231020,121500,2770870450,29600,29600,29650,29600,68
|
|
20231020,121400,2768855150,29600,29600,29650,29550,102
|
|
20231020,121300,2765834900,29600,29550,29650,29500,554
|
|
20231020,121200,2749443750,29550,29550,29550,29550,124
|
|
20231020,121100,2745779550,29500,29500,29500,29500,63
|
|
20231020,121000,2743921050,29500,29500,29500,29450,139
|
|
20231020,120900,2739820900,29500,29550,29550,29500,137
|
|
20231020,120800,2735776850,29500,29500,29500,29450,112
|
|
20231020,120700,2732473950,29550,29500,29550,29500,124
|
|
20231020,120600,2728815700,29500,29550,29550,29500,287
|
|
20231020,120500,2720338150,29500,29500,29550,29500,39
|
|
20231020,120400,2719186600,29550,29550,29550,29500,164
|
|
20231020,120300,2714341950,29550,29550,29600,29450,1228
|
|
20231020,120200,2678056800,29450,29400,29500,29350,265
|
|
20231020,120100,2670254750,29400,29400,29450,29400,103
|
|
20231020,120000,2667226300,29400,29400,29450,29400,151
|
|
20231020,115900,2662784150,29400,29350,29400,29350,86
|
|
20231020,115800,2660256550,29400,29250,29400,29250,454
|
|
20231020,115700,2646926000,29250,29250,29350,29250,87
|
|
20231020,115600,2644377750,29250,29250,29300,29250,111
|
|
20231020,115500,2641130950,29250,29250,29300,29200,142
|
|
20231020,115400,2636974500,29250,29250,29250,29250,100
|
|
20231020,115300,2634049500,29250,29300,29300,29250,111
|
|
20231020,115200,2630802450,29300,29300,29300,29300,103
|
|
20231020,115100,2627784550,29300,29300,29300,29300,54
|
|
20231020,115000,2626202350,29250,29250,29300,29250,106
|
|
20231020,114900,2623101700,29250,29300,29300,29250,152
|
|
20231020,114800,2618654000,29300,29300,29300,29300,46
|
|
20231020,114700,2617306200,29250,29300,29300,29250,134
|
|
20231020,114600,2613382500,29300,29300,29350,29300,97
|
|
20231020,114500,2610540350,29300,29250,29300,29250,47
|
|
20231020,114400,2609163600,29300,29250,29300,29200,118
|
|
20231020,114300,2605712200,29250,29200,29350,29150,598
|
|
20231020,114200,2588199150,29200,29250,29250,29200,132
|
|
20231020,114100,2584341300,29250,29200,29250,29200,49
|
|
20231020,114000,2582910150,29200,29250,29250,29200,186
|
|
20231020,113900,2577473650,29200,29300,29300,29200,136
|
|
20231020,113800,2573496900,29250,29150,29250,29150,246
|
|
20231020,113700,2566313300,29150,29150,29200,29100,157
|
|
20231020,113600,2561734300,29150,29250,29250,29150,133
|
|
20231020,113500,2557849650,29200,29150,29200,29100,96
|
|
20231020,113400,2555051250,29150,29200,29250,29000,4030
|
|
20231020,113300,2437860000,29200,29300,29350,29200,1155
|
|
20231020,113200,2404065800,29300,29300,29300,29300,35
|
|
20231020,113100,2403040300,29300,29300,29350,29300,104
|
|
20231020,113000,2399990000,29300,29350,29350,29300,254
|
|
20231020,112900,2392539750,29300,29250,29300,29250,48
|
|
20231020,112800,2391134400,29250,29250,29350,29200,3159
|
|
20231020,112700,2298728850,29250,29500,29500,29200,17131
|
|
20231020,112600,1797416650,29450,29500,29500,29450,97
|
|
20231020,112500,1794559100,29500,29400,29500,29400,108
|
|
20231020,112400,1791378300,29400,29500,29500,29400,183
|
|
20231020,112300,1785986350,29450,29450,29450,29450,60
|
|
20231020,112200,1784219350,29450,29400,29450,29400,65
|
|
20231020,112100,1782307100,29400,29400,29450,29350,141
|
|
20231020,112000,1778163950,29450,29400,29450,29350,159
|
|
20231020,111900,1773490750,29400,29400,29400,29400,47
|
|
20231020,111800,1772108950,29400,29400,29400,29400,75
|
|
20231020,111700,1769903950,29400,29400,29400,29400,110
|
|
20231020,111600,1766669950,29400,29450,29450,29400,63
|
|
20231020,111500,1764815400,29450,29450,29450,29450,58
|
|
20231020,111400,1763107300,29450,29300,29500,29300,289
|
|
20231020,111300,1754596150,29300,29550,29550,29300,17094
|
|
20231020,111200,1252723150,29550,29550,29600,29550,269
|
|
20231020,111100,1244773300,29550,29600,29600,29550,157
|
|
20231020,111000,1240132100,29600,29650,29700,29550,225
|
|
20231020,110900,1233466650,29550,29550,29600,29550,247
|
|
20231020,110800,1226163600,29550,29550,29600,29550,130
|
|
20231020,110700,1222317100,29550,29650,29650,29550,331
|
|
20231020,110600,1212513050,29650,29600,29700,29600,242
|
|
20231020,110500,1205338500,29600,29650,29700,29600,207
|
|
20231020,110400,1199201150,29650,29600,29650,29600,304
|
|
20231020,110300,1190200100,29600,29550,29650,29550,210
|
|
20231020,110200,1183988150,29550,29600,29600,29550,211
|
|
20231020,110100,1177746750,29600,29600,29650,29550,361
|
|
20231020,110000,1167069550,29600,29600,29600,29550,208
|
|
20231020,105900,1160918650,29600,29550,29650,29550,134
|
|
20231020,105800,1156950600,29550,29550,29600,29500,235
|
|
20231020,105700,1150006500,29550,29550,29600,29500,370
|
|
20231020,105600,1139066350,29550,29550,29550,29550,179
|
|
20231020,105500,1133776900,29550,29500,29550,29500,289
|
|
20231020,105400,1125245950,29500,29500,29500,29450,301
|
|
20231020,105300,1116373200,29500,29450,29550,29450,399
|
|
20231020,105200,1104598800,29450,29400,29450,29400,245
|
|
20231020,105100,1097388200,29400,29450,29450,29350,259
|
|
20231020,105000,1089770050,29400,29450,29450,29400,294
|
|
20231020,104900,1081125250,29400,29350,29450,29350,224
|
|
20231020,104800,1074544650,29350,29400,29400,29350,242
|
|
20231020,104700,1067440350,29400,29400,29450,29400,284
|
|
20231020,104600,1059088850,29400,29400,29450,29400,115
|
|
20231020,104500,1055707750,29400,29400,29450,29400,335
|
|
20231020,104400,1045847900,29400,29400,29450,29400,313
|
|
20231020,104300,1036644850,29400,29500,29500,29400,127
|
|
20231020,104200,1032905400,29450,29450,29500,29450,218
|
|
20231020,104100,1026484150,29450,29500,29500,29450,321
|
|
20231020,104000,1017028300,29500,29450,29550,29450,438
|
|
20231020,103900,1004092800,29450,29450,29500,29450,227
|
|
20231020,103800,997401250,29450,29550,29550,29450,278
|
|
20231020,103700,989200250,29500,29500,29550,29450,257
|
|
20231020,103600,981615100,29500,29500,29550,29450,230
|
|
20231020,103500,974830100,29500,29600,29600,29500,301
|
|
20231020,103400,965943950,29550,29550,29600,29550,204
|
|
20231020,103300,959914800,29550,29550,29600,29550,204
|
|
20231020,103200,953885550,29550,29550,29550,29500,381
|
|
20231020,103100,942629100,29550,29550,29600,29550,297
|
|
20231020,103000,933847400,29550,29600,29600,29550,146
|
|
20231020,102900,929530950,29600,29500,29650,29500,418
|
|
20231020,102800,917176500,29500,29450,29550,29450,361
|
|
20231020,102700,906526600,29500,29500,29550,29450,353
|
|
20231020,102600,896111200,29500,29500,29550,29500,310
|
|
20231020,102500,886966100,29500,29500,29500,29450,540
|
|
20231020,102400,871044650,29550,29650,29650,29500,379
|
|
20231020,102300,859819000,29650,29500,29650,29500,239
|
|
20231020,102200,852756750,29550,29400,29550,29400,605
|
|
20231020,102100,834925450,29400,29500,29500,29400,315
|
|
20231020,102000,825645650,29500,29450,29500,29400,445
|
|
20231020,101900,812549600,29400,29300,29400,29300,494
|
|
20231020,101800,798039900,29300,29400,29400,29300,397
|
|
20231020,101700,786391400,29400,29500,29550,29400,358
|
|
20231020,101600,775837350,29500,29550,29550,29500,419
|
|
20231020,101500,763465700,29550,29600,29600,29550,402
|
|
20231020,101400,751574350,29600,29650,29650,29600,364
|
|
20231020,101300,740785200,29700,29650,29750,29650,352
|
|
20231020,101200,730325400,29650,29650,29700,29650,386
|
|
20231020,101100,718880300,29650,29700,29750,29650,219
|
|
20231020,101000,712382400,29700,29700,29700,29650,151
|
|
20231020,100900,707897900,29700,29700,29700,29700,39
|
|
20231020,100800,706739600,29700,29700,29850,29700,400
|
|
20231020,100700,694822400,29750,29700,29750,29700,69
|
|
20231020,100600,692771300,29700,29650,29700,29650,56
|
|
20231020,100500,691109500,29650,29700,29700,29650,146
|
|
20231020,100400,686778200,29700,29700,29750,29700,160
|
|
20231020,100300,682025000,29700,29650,29750,29650,160
|
|
20231020,100200,677275550,29700,29650,29700,29600,404
|
|
20231020,100100,665286800,29650,29600,29650,29550,140
|
|
20231020,100000,661142550,29600,29550,29600,29550,91
|
|
20231020,095900,658452750,29550,29600,29600,29500,633
|
|
20231020,095800,639722500,29650,29600,29650,29600,384
|
|
20231020,095700,628337850,29650,29700,29800,29650,189
|
|
20231020,095600,622724650,29700,29750,29750,29600,379
|
|
20231020,095500,611478800,29650,29850,29850,29650,824
|
|
20231020,095400,586941250,29850,29850,29900,29850,34
|
|
20231020,095300,585926200,29850,29800,29900,29800,417
|
|
20231020,095200,573491000,29750,29900,29900,29750,903
|
|
20231020,095100,546555450,29900,30000,30050,29900,299
|
|
20231020,095000,537589700,30000,30000,30000,30000,32
|
|
20231020,094900,536629700,30000,30000,30050,30000,125
|
|
20231020,094800,532879200,30000,29950,30000,29900,379
|
|
20231020,094700,521517150,30000,30000,30050,29950,770
|
|
20231020,094600,498439750,30050,30000,30100,30000,722
|
|
20231020,094500,476761300,30050,30000,30050,30000,30
|
|
20231020,094400,475860300,30000,30050,30050,30000,343
|
|
20231020,094300,465567800,30100,30100,30100,30000,338
|
|
20231020,094200,455419800,30050,30150,30150,30000,1066
|
|
20231020,094100,423358650,30200,30200,30200,30150,48
|
|
20231020,094000,421909600,30200,30250,30250,30150,286
|
|
20231020,093900,413271900,30250,30300,30300,30250,270
|
|
20231020,093800,405096750,30300,30300,30350,30300,43
|
|
20231020,093700,403793000,30300,30350,30350,30300,60
|
|
20231020,093600,401972450,30350,30350,30350,30350,9
|
|
20231020,093500,401699300,30400,30400,30400,30400,8
|
|
20231020,093400,401456100,30350,30450,30450,30350,59
|
|
20231020,093300,399662350,30450,30450,30450,30450,25
|
|
20231020,093200,398901100,30450,30500,30500,30450,19
|
|
20231020,093100,398322050,30500,30450,30500,30450,159
|
|
20231020,093000,393475500,30450,30350,30450,30350,32
|
|
20231020,092900,392502000,30300,30400,30400,30300,75
|
|
20231020,092800,390222900,30250,30400,30400,30250,31
|
|
20231020,092700,389281850,30200,30500,30500,30200,260
|
|
20231020,092600,381390800,30350,30450,30450,30350,152
|
|
20231020,092500,376763300,30400,30250,30400,30200,515
|
|
20231020,092400,361164000,30200,30250,30250,30200,15
|
|
20231020,092300,360710700,30300,30300,30300,30250,123
|
|
20231020,092200,356984550,30300,30400,30400,30300,60
|
|
20231020,092100,355163950,30350,30400,30400,30350,56
|
|
20231020,092000,353462000,30450,30050,30500,30050,2157
|
|
20231020,091900,288434300,30000,30250,30250,30000,2705
|
|
20231020,091800,207084650,30450,30750,30750,30200,3328
|
|
20231020,091700,105624800,30700,30900,30900,30700,704
|
|
20231020,091600,83961100,30950,31050,31100,30950,411
|
|
20231020,091500,71216400,31100,31050,31100,31050,30
|
|
20231020,091400,70283800,31050,31050,31050,31050,3
|
|
20231020,091300,70190650,31050,31000,31050,31000,68
|
|
20231020,091200,68081900,31000,30950,31000,30950,56
|
|
20231020,091100,66348500,30950,30900,30950,30900,349
|
|
20231020,091000,55562550,30900,30900,30950,30850,324
|
|
20231020,090900,45550050,30900,30900,30900,30900,14
|
|
20231020,090800,45117450,30900,30900,30950,30900,16
|
|
20231020,090700,44623000,30900,30950,30950,30900,95
|
|
20231020,090600,41684650,30900,30900,30900,30850,17
|
|
20231020,090500,41159450,30900,30900,30900,30900,9
|
|
20231020,090400,40881350,30850,30850,30850,30850,18
|
|
20231020,090300,40326050,30800,30800,30800,30800,6
|
|
20231020,090200,40141250,30750,30750,30750,30750,118
|
|
20231020,090100,36512750,30750,30750,30750,30750,0
|
|
20231020,090000,36512750,30750,30650,30800,30650,1191
|