677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,201400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,201300,1269204800,38750,38750,38750,38750,0
|
|
20231010,201200,1269204800,38750,38750,38750,38750,0
|
|
20231010,201100,1269204800,38750,38750,38750,38750,0
|
|
20231010,201000,1269204800,38750,38750,38750,38750,0
|
|
20231010,200900,1269204800,38750,38750,38750,38750,0
|
|
20231010,200800,1269204800,38750,38750,38750,38750,0
|
|
20231010,200700,1269204800,38750,38750,38750,38750,0
|
|
20231010,200600,1269204800,38750,38750,38750,38750,0
|
|
20231010,200500,1269204800,38750,38750,38750,38750,0
|
|
20231010,200400,1269204800,38750,38750,38750,38750,0
|
|
20231010,200300,1269204800,38750,38750,38750,38750,0
|
|
20231010,200200,1269204800,38750,38750,38750,38750,0
|
|
20231010,200100,1269204800,38750,38750,38750,38750,0
|
|
20231010,200000,1269204800,38750,38750,38750,38750,0
|
|
20231010,195900,1269204800,38750,38750,38750,38750,0
|
|
20231010,195800,1269204800,38750,38750,38750,38750,0
|
|
20231010,195700,1269204800,38750,38750,38750,38750,0
|
|
20231010,195600,1269204800,38750,38750,38750,38750,0
|
|
20231010,195500,1269204800,38750,38750,38750,38750,0
|
|
20231010,195400,1269204800,38750,38750,38750,38750,0
|
|
20231010,195300,1269204800,38750,38750,38750,38750,0
|
|
20231010,195200,1269204800,38750,38750,38750,38750,0
|
|
20231010,195100,1269204800,38750,38750,38750,38750,0
|
|
20231010,195000,1269204800,38750,38750,38750,38750,0
|
|
20231010,194900,1269204800,38750,38750,38750,38750,0
|
|
20231010,194800,1269204800,38750,38750,38750,38750,0
|
|
20231010,194700,1269204800,38750,38750,38750,38750,0
|
|
20231010,194600,1269204800,38750,38750,38750,38750,0
|
|
20231010,194500,1269204800,38750,38750,38750,38750,0
|
|
20231010,194400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,194300,1269204800,38750,38750,38750,38750,0
|
|
20231010,194200,1269204800,38750,38750,38750,38750,0
|
|
20231010,194100,1269204800,38750,38750,38750,38750,0
|
|
20231010,194000,1269204800,38750,38750,38750,38750,0
|
|
20231010,193900,1269204800,38750,38750,38750,38750,0
|
|
20231010,193800,1269204800,38750,38750,38750,38750,0
|
|
20231010,193700,1269204800,38750,38750,38750,38750,0
|
|
20231010,193600,1269204800,38750,38750,38750,38750,0
|
|
20231010,193500,1269204800,38750,38750,38750,38750,0
|
|
20231010,193400,1269204800,38750,38750,38750,38750,0
|
|
20231010,193300,1269204800,38750,38750,38750,38750,0
|
|
20231010,193200,1269204800,38750,38750,38750,38750,0
|
|
20231010,193100,1269204800,38750,38750,38750,38750,0
|
|
20231010,193000,1269204800,38750,38750,38750,38750,0
|
|
20231010,192900,1269204800,38750,38750,38750,38750,0
|
|
20231010,192800,1269204800,38750,38750,38750,38750,0
|
|
20231010,192700,1269204800,38750,38750,38750,38750,0
|
|
20231010,192600,1269204800,38750,38750,38750,38750,0
|
|
20231010,192500,1269204800,38750,38750,38750,38750,0
|
|
20231010,192400,1269204800,38750,38750,38750,38750,0
|
|
20231010,192300,1269204800,38750,38750,38750,38750,0
|
|
20231010,192200,1269204800,38750,38750,38750,38750,0
|
|
20231010,192100,1269204800,38750,38750,38750,38750,0
|
|
20231010,192000,1269204800,38750,38750,38750,38750,0
|
|
20231010,191900,1269204800,38750,38750,38750,38750,0
|
|
20231010,191800,1269204800,38750,38750,38750,38750,0
|
|
20231010,191700,1269204800,38750,38750,38750,38750,0
|
|
20231010,191600,1269204800,38750,38750,38750,38750,0
|
|
20231010,191500,1269204800,38750,38750,38750,38750,0
|
|
20231010,191400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,191300,1269204800,38750,38750,38750,38750,0
|
|
20231010,191200,1269204800,38750,38750,38750,38750,0
|
|
20231010,191100,1269204800,38750,38750,38750,38750,0
|
|
20231010,191000,1269204800,38750,38750,38750,38750,0
|
|
20231010,190900,1269204800,38750,38750,38750,38750,0
|
|
20231010,190800,1269204800,38750,38750,38750,38750,0
|
|
20231010,190700,1269204800,38750,38750,38750,38750,0
|
|
20231010,190600,1269204800,38750,38750,38750,38750,0
|
|
20231010,190500,1269204800,38750,38750,38750,38750,0
|
|
20231010,190400,1269204800,38750,38750,38750,38750,0
|
|
20231010,190300,1269204800,38750,38750,38750,38750,0
|
|
20231010,190200,1269204800,38750,38750,38750,38750,0
|
|
20231010,190100,1269204800,38750,38750,38750,38750,0
|
|
20231010,190000,1269204800,38750,38750,38750,38750,0
|
|
20231010,185900,1269204800,38750,38750,38750,38750,0
|
|
20231010,185800,1269204800,38750,38750,38750,38750,0
|
|
20231010,185700,1269204800,38750,38750,38750,38750,0
|
|
20231010,185600,1269204800,38750,38750,38750,38750,0
|
|
20231010,185500,1269204800,38750,38750,38750,38750,0
|
|
20231010,185400,1269204800,38750,38750,38750,38750,0
|
|
20231010,185300,1269204800,38750,38750,38750,38750,0
|
|
20231010,185200,1269204800,38750,38750,38750,38750,0
|
|
20231010,185100,1269204800,38750,38750,38750,38750,0
|
|
20231010,185000,1269204800,38750,38750,38750,38750,0
|
|
20231010,184900,1269204800,38750,38750,38750,38750,0
|
|
20231010,184800,1269204800,38750,38750,38750,38750,0
|
|
20231010,184700,1269204800,38750,38750,38750,38750,0
|
|
20231010,184600,1269204800,38750,38750,38750,38750,0
|
|
20231010,184500,1269204800,38750,38750,38750,38750,0
|
|
20231010,184400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,184300,1269204800,38750,38750,38750,38750,0
|
|
20231010,184200,1269204800,38750,38750,38750,38750,0
|
|
20231010,184100,1269204800,38750,38750,38750,38750,0
|
|
20231010,184000,1269204800,38750,38750,38750,38750,0
|
|
20231010,183900,1269204800,38750,38750,38750,38750,0
|
|
20231010,183800,1269204800,38750,38750,38750,38750,0
|
|
20231010,183700,1269204800,38750,38750,38750,38750,0
|
|
20231010,183600,1269204800,38750,38750,38750,38750,0
|
|
20231010,183500,1269204800,38750,38750,38750,38750,0
|
|
20231010,183400,1269204800,38750,38750,38750,38750,0
|
|
20231010,183300,1269204800,38750,38750,38750,38750,0
|
|
20231010,183200,1269204800,38750,38750,38750,38750,0
|
|
20231010,183100,1269204800,38750,38750,38750,38750,0
|
|
20231010,183000,1269204800,38750,38750,38750,38750,0
|
|
20231010,182900,1269204800,38750,38750,38750,38750,0
|
|
20231010,182800,1269204800,38750,38750,38750,38750,0
|
|
20231010,182700,1269204800,38750,38750,38750,38750,0
|
|
20231010,182600,1269204800,38750,38750,38750,38750,0
|
|
20231010,182500,1269204800,38750,38750,38750,38750,0
|
|
20231010,182400,1269204800,38750,38750,38750,38750,0
|
|
20231010,182300,1269204800,38750,38750,38750,38750,0
|
|
20231010,182200,1269204800,38750,38750,38750,38750,0
|
|
20231010,182100,1269204800,38750,38750,38750,38750,0
|
|
20231010,182000,1269204800,38750,38750,38750,38750,0
|
|
20231010,181900,1269204800,38750,38750,38750,38750,0
|
|
20231010,181800,1269204800,38750,38750,38750,38750,0
|
|
20231010,181700,1269204800,38750,38750,38750,38750,0
|
|
20231010,181600,1269204800,38750,38750,38750,38750,0
|
|
20231010,181500,1269204800,38750,38750,38750,38750,0
|
|
20231010,181400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,181300,1269204800,38750,38750,38750,38750,0
|
|
20231010,181200,1269204800,38750,38750,38750,38750,0
|
|
20231010,181100,1269204800,38750,38750,38750,38750,0
|
|
20231010,181000,1269204800,38750,38750,38750,38750,0
|
|
20231010,180900,1269204800,38750,38750,38750,38750,0
|
|
20231010,180800,1269204800,38750,38750,38750,38750,0
|
|
20231010,180700,1269204800,38750,38750,38750,38750,0
|
|
20231010,180600,1269204800,38750,38750,38750,38750,0
|
|
20231010,180500,1269204800,38750,38750,38750,38750,0
|
|
20231010,180400,1269204800,38750,38750,38750,38750,0
|
|
20231010,180300,1269204800,38750,38750,38750,38750,0
|
|
20231010,180200,1269204800,38750,38750,38750,38750,0
|
|
20231010,180100,1269204800,38750,38750,38750,38750,0
|
|
20231010,180000,1269204800,38750,38750,38750,38750,0
|
|
20231010,175900,1269204800,38750,38750,38750,38750,0
|
|
20231010,175800,1269204800,38750,38750,38750,38750,0
|
|
20231010,175700,1269204800,38750,38750,38750,38750,0
|
|
20231010,175600,1269204800,38750,38750,38750,38750,0
|
|
20231010,175500,1269204800,38750,38750,38750,38750,0
|
|
20231010,175400,1269204800,38750,38750,38750,38750,0
|
|
20231010,175300,1269204800,38750,38750,38750,38750,0
|
|
20231010,175200,1269204800,38750,38750,38750,38750,0
|
|
20231010,175100,1269204800,38750,38750,38750,38750,0
|
|
20231010,175000,1269204800,38750,38750,38750,38750,0
|
|
20231010,174900,1269204800,38750,38750,38750,38750,0
|
|
20231010,174800,1269204800,38750,38750,38750,38750,0
|
|
20231010,174700,1269204800,38750,38750,38750,38750,0
|
|
20231010,174600,1269204800,38750,38750,38750,38750,0
|
|
20231010,174500,1269204800,38750,38750,38750,38750,0
|
|
20231010,174400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,174300,1269204800,38750,38750,38750,38750,0
|
|
20231010,174200,1269204800,38750,38750,38750,38750,0
|
|
20231010,174100,1269204800,38750,38750,38750,38750,0
|
|
20231010,174000,1269204800,38750,38750,38750,38750,0
|
|
20231010,173900,1269204800,38750,38750,38750,38750,0
|
|
20231010,173800,1269204800,38750,38750,38750,38750,0
|
|
20231010,173700,1269204800,38750,38750,38750,38750,0
|
|
20231010,173600,1269204800,38750,38750,38750,38750,0
|
|
20231010,173500,1269204800,38750,38750,38750,38750,0
|
|
20231010,173400,1269204800,38750,38750,38750,38750,0
|
|
20231010,173300,1269204800,38750,38750,38750,38750,0
|
|
20231010,173200,1269204800,38750,38750,38750,38750,0
|
|
20231010,173100,1269204800,38750,38750,38750,38750,0
|
|
20231010,173000,1269204800,38750,38750,38750,38750,0
|
|
20231010,172900,1269204800,38750,38750,38750,38750,0
|
|
20231010,172800,1269204800,38750,38750,38750,38750,0
|
|
20231010,172700,1269204800,38750,38750,38750,38750,0
|
|
20231010,172600,1269204800,38750,38750,38750,38750,0
|
|
20231010,172500,1269204800,38750,38750,38750,38750,0
|
|
20231010,172400,1269204800,38750,38750,38750,38750,0
|
|
20231010,172300,1269204800,38750,38750,38750,38750,0
|
|
20231010,172200,1269204800,38750,38750,38750,38750,0
|
|
20231010,172100,1269204800,38750,38750,38750,38750,0
|
|
20231010,172000,1269204800,38750,38750,38750,38750,0
|
|
20231010,171900,1269204800,38750,38750,38750,38750,0
|
|
20231010,171800,1269204800,38750,38750,38750,38750,0
|
|
20231010,171700,1269204800,38750,38750,38750,38750,0
|
|
20231010,171600,1269204800,38750,38750,38750,38750,0
|
|
20231010,171500,1269204800,38750,38750,38750,38750,0
|
|
20231010,171400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,171300,1269204800,38750,38750,38750,38750,0
|
|
20231010,171200,1269204800,38750,38750,38750,38750,0
|
|
20231010,171100,1269204800,38750,38750,38750,38750,0
|
|
20231010,171000,1269204800,38750,38750,38750,38750,0
|
|
20231010,170900,1269204800,38750,38750,38750,38750,0
|
|
20231010,170800,1269204800,38750,38750,38750,38750,0
|
|
20231010,170700,1269204800,38750,38750,38750,38750,0
|
|
20231010,170600,1269204800,38750,38750,38750,38750,0
|
|
20231010,170500,1269204800,38750,38750,38750,38750,0
|
|
20231010,170400,1269204800,38750,38750,38750,38750,0
|
|
20231010,170300,1269204800,38750,38750,38750,38750,0
|
|
20231010,170200,1269204800,38750,38750,38750,38750,0
|
|
20231010,170100,1269204800,38750,38750,38750,38750,0
|
|
20231010,170000,1269204800,38750,38750,38750,38750,0
|
|
20231010,165900,1269204800,38750,38750,38750,38750,0
|
|
20231010,165800,1269204800,38750,38750,38750,38750,0
|
|
20231010,165700,1269204800,38750,38750,38750,38750,0
|
|
20231010,165600,1269204800,38750,38750,38750,38750,0
|
|
20231010,165500,1269204800,38750,38750,38750,38750,0
|
|
20231010,165400,1269204800,38750,38750,38750,38750,0
|
|
20231010,165300,1269204800,38750,38750,38750,38750,0
|
|
20231010,165200,1269204800,38750,38750,38750,38750,0
|
|
20231010,165100,1269204800,38750,38750,38750,38750,0
|
|
20231010,165000,1269204800,38750,38750,38750,38750,0
|
|
20231010,164900,1269204800,38750,38750,38750,38750,0
|
|
20231010,164800,1269204800,38750,38750,38750,38750,0
|
|
20231010,164700,1269204800,38750,38750,38750,38750,0
|
|
20231010,164600,1269204800,38750,38750,38750,38750,0
|
|
20231010,164500,1269204800,38750,38750,38750,38750,0
|
|
20231010,164400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,164300,1269204800,38750,38750,38750,38750,0
|
|
20231010,164200,1269204800,38750,38750,38750,38750,0
|
|
20231010,164100,1269204800,38750,38750,38750,38750,0
|
|
20231010,164000,1269204800,38750,38750,38750,38750,0
|
|
20231010,163900,1269204800,38750,38750,38750,38750,0
|
|
20231010,163800,1269204800,38750,38750,38750,38750,0
|
|
20231010,163700,1269204800,38750,38750,38750,38750,0
|
|
20231010,163600,1269204800,38750,38750,38750,38750,0
|
|
20231010,163500,1269204800,38750,38750,38750,38750,0
|
|
20231010,163400,1269204800,38750,38750,38750,38750,0
|
|
20231010,163300,1269204800,38750,38750,38750,38750,0
|
|
20231010,163200,1269204800,38750,38750,38750,38750,0
|
|
20231010,163100,1269204800,38750,38750,38750,38750,0
|
|
20231010,163000,1269204800,38750,38750,38750,38750,0
|
|
20231010,162900,1269204800,38750,38750,38750,38750,0
|
|
20231010,162800,1269204800,38750,38750,38750,38750,0
|
|
20231010,162700,1269204800,38750,38750,38750,38750,0
|
|
20231010,162600,1269204800,38750,38750,38750,38750,0
|
|
20231010,162500,1269204800,38750,38750,38750,38750,0
|
|
20231010,162400,1269204800,38750,38750,38750,38750,0
|
|
20231010,162300,1269204800,38750,38750,38750,38750,0
|
|
20231010,162200,1269204800,38750,38750,38750,38750,0
|
|
20231010,162100,1269204800,38750,38750,38750,38750,0
|
|
20231010,162000,1269204800,38750,38750,38750,38750,0
|
|
20231010,161900,1269204800,38750,38750,38750,38750,0
|
|
20231010,161800,1269204800,38750,38750,38750,38750,0
|
|
20231010,161700,1269204800,38750,38750,38750,38750,0
|
|
20231010,161600,1269204800,38750,38750,38750,38750,0
|
|
20231010,161500,1269204800,38750,38750,38750,38750,0
|
|
20231010,161400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,161300,1269204800,38750,38750,38750,38750,0
|
|
20231010,161200,1269204800,38750,38750,38750,38750,0
|
|
20231010,161100,1269204800,38750,38750,38750,38750,0
|
|
20231010,161000,1269204800,38750,38750,38750,38750,0
|
|
20231010,160900,1269204800,38750,38750,38750,38750,0
|
|
20231010,160800,1269204800,38750,38750,38750,38750,0
|
|
20231010,160700,1269204800,38750,38750,38750,38750,0
|
|
20231010,160600,1269204800,38750,38750,38750,38750,0
|
|
20231010,160500,1269204800,38750,38750,38750,38750,0
|
|
20231010,160400,1269204800,38750,38750,38750,38750,0
|
|
20231010,160300,1269204800,38750,38750,38750,38750,0
|
|
20231010,160200,1269204800,38750,38750,38750,38750,0
|
|
20231010,160100,1269204800,38750,38750,38750,38750,0
|
|
20231010,160000,1269204800,38750,38750,38750,38750,0
|
|
20231010,155900,1269204800,38750,38750,38750,38750,0
|
|
20231010,155800,1269204800,38750,38750,38750,38750,0
|
|
20231010,155700,1269204800,38750,38750,38750,38750,0
|
|
20231010,155600,1269204800,38750,38750,38750,38750,0
|
|
20231010,155500,1269204800,38750,38750,38750,38750,0
|
|
20231010,155400,1269204800,38750,38750,38750,38750,0
|
|
20231010,155300,1269204800,38750,38750,38750,38750,0
|
|
20231010,155200,1269204800,38750,38750,38750,38750,0
|
|
20231010,155100,1269204800,38750,38750,38750,38750,0
|
|
20231010,155000,1269204800,38750,38750,38750,38750,0
|
|
20231010,154900,1269204800,38750,38750,38750,38750,0
|
|
20231010,154800,1269204800,38750,38750,38750,38750,0
|
|
20231010,154700,1269204800,38750,38750,38750,38750,0
|
|
20231010,154600,1269204800,38750,38750,38750,38750,0
|
|
20231010,154500,1269204800,38750,38750,38750,38750,0
|
|
20231010,154400,1269204800,38750,38750,38750,38750,2313
|
|
20231010,154300,1269204800,38750,38750,38750,38750,0
|
|
20231010,154200,1269204800,38750,38750,38750,38750,0
|
|
20231010,154100,1269204800,38750,38750,38750,38750,0
|
|
20231010,154000,1269204800,38750,38750,38750,38750,0
|
|
20231010,153900,1269204800,38750,38750,38750,38750,0
|
|
20231010,153800,1269204800,38750,38750,38750,38750,0
|
|
20231010,153700,1269204800,38750,38750,38750,38750,0
|
|
20231010,153600,1269204800,38750,38750,38750,38750,0
|
|
20231010,153500,1269204800,38750,38750,38750,38750,0
|
|
20231010,153400,1269204800,38750,38750,38750,38750,0
|
|
20231010,153300,1269204800,38750,38750,38750,38750,0
|
|
20231010,153200,1269204800,38750,38750,38750,38750,0
|
|
20231010,153100,1269204800,38750,38750,38750,38750,0
|
|
20231010,153000,1269204800,38750,38750,38750,38750,2313
|
|
20231010,152900,1179576050,38700,38700,38700,38700,0
|
|
20231010,152800,1179576050,38700,38700,38700,38700,0
|
|
20231010,152700,1179576050,38700,38700,38700,38700,0
|
|
20231010,152600,1179576050,38700,38700,38700,38700,0
|
|
20231010,152500,1179576050,38700,38700,38700,38700,0
|
|
20231010,152400,1179576050,38700,38700,38700,38700,0
|
|
20231010,152300,1179576050,38700,38700,38700,38700,0
|
|
20231010,152200,1179576050,38700,38700,38700,38700,0
|
|
20231010,152100,1179576050,38700,38700,38700,38700,0
|
|
20231010,152000,1179576050,38700,38700,38700,38700,0
|
|
20231010,151900,1179576050,38700,38700,38750,38700,158
|
|
20231010,151800,1173459600,38700,38700,38700,38700,6
|
|
20231010,151700,1173227400,38700,38700,38700,38700,115
|
|
20231010,151600,1168776900,38650,38600,38700,38600,614
|
|
20231010,151500,1145018050,38600,38700,38700,38600,67
|
|
20231010,151400,1142429550,38650,38650,38700,38650,258
|
|
20231010,151300,1132456750,38650,38650,38650,38650,99
|
|
20231010,151200,1128630400,38600,38600,38700,38600,104
|
|
20231010,151100,1124614150,38700,38650,38700,38650,220
|
|
20231010,151000,1116109350,38650,38650,38700,38650,229
|
|
20231010,150900,1107254450,38650,38650,38700,38650,308
|
|
20231010,150800,1095340800,38700,38650,38700,38650,39
|
|
20231010,150700,1093833050,38700,38700,38700,38650,102
|
|
20231010,150600,1089887650,38650,38700,38750,38650,803
|
|
20231010,150500,1058825900,38750,38700,38750,38700,6
|
|
20231010,150400,1058593650,38700,38750,38750,38700,102
|
|
20231010,150300,1054641950,38700,38700,38750,38700,19
|
|
20231010,150200,1053906050,38700,38700,38700,38700,2
|
|
20231010,150100,1053828650,38700,38750,38750,38700,9
|
|
20231010,150000,1053480000,38700,38800,38800,38700,582
|
|
20231010,145900,1030933250,38750,38800,38800,38750,15
|
|
20231010,145800,1030351750,38750,38800,38800,38750,232
|
|
20231010,145700,1021361350,38750,38750,38750,38750,10
|
|
20231010,145600,1020973850,38750,38800,38800,38750,24
|
|
20231010,145500,1020043400,38800,38750,38800,38750,78
|
|
20231010,145400,1017018250,38800,38800,38800,38750,11
|
|
20231010,145300,1016591500,38750,38750,38800,38750,62
|
|
20231010,145200,1014188200,38800,38700,38800,38700,10
|
|
20231010,145100,1013801100,38800,38800,38800,38700,322
|
|
20231010,145000,1001319750,38750,38800,38800,38750,16
|
|
20231010,144900,1000699350,38750,38800,38800,38750,15
|
|
20231010,144800,1000117650,38750,38750,38750,38750,126
|
|
20231010,144700,995235150,38750,38800,38800,38700,80
|
|
20231010,144600,992133800,38700,38750,38750,38700,151
|
|
20231010,144500,986283650,38700,38750,38750,38700,354
|
|
20231010,144400,972567650,38800,38800,38850,38750,104
|
|
20231010,144300,968533000,38850,38850,38850,38750,173
|
|
20231010,144200,961821050,38850,38800,38850,38750,222
|
|
20231010,144100,953207650,38800,38800,38800,38750,115
|
|
20231010,144000,948746350,38850,38800,38850,38750,178
|
|
20231010,143900,941840700,38800,38800,38800,38750,116
|
|
20231010,143800,937340250,38750,38800,38800,38750,242
|
|
20231010,143700,927952300,38750,38750,38850,38750,24
|
|
20231010,143600,927020800,38800,38800,38850,38750,180
|
|
20231010,143500,920037750,38800,38850,38850,38800,23
|
|
20231010,143400,919144950,38750,38850,38900,38750,708
|
|
20231010,143300,891666850,38850,38850,38850,38800,38
|
|
20231010,143200,890191600,38750,38800,38900,38750,464
|
|
20231010,143100,872189450,38800,38800,38850,38800,78
|
|
20231010,143000,869159900,38850,38800,38850,38750,368
|
|
20231010,142900,854890550,38750,38750,38800,38750,130
|
|
20231010,142800,849852300,38750,38800,38800,38750,63
|
|
20231010,142700,847408350,38800,38800,38800,38800,468
|
|
20231010,142600,829249950,38850,38900,38900,38850,138
|
|
20231010,142500,823888150,38850,38900,38900,38850,10
|
|
20231010,142400,823499200,38850,38850,38850,38800,178
|
|
20231010,142300,816584350,38850,38850,38850,38800,60
|
|
20231010,142200,814253850,38850,38850,38850,38800,264
|
|
20231010,142100,803997700,38850,38850,38850,38850,7
|
|
20231010,142000,803725750,38850,38850,38850,38850,16
|
|
20231010,141900,803104150,38800,38850,38850,38800,21
|
|
20231010,141800,802288350,38800,38850,38850,38800,26
|
|
20231010,141700,801278700,38850,38850,38850,38850,25
|
|
20231010,141600,800307450,38850,38850,38850,38800,94
|
|
20231010,141500,796656250,38800,38850,38850,38800,130
|
|
20231010,141400,791606650,38850,38850,38900,38850,26
|
|
20231010,141300,790596150,38900,38900,38900,38900,8
|
|
20231010,141200,790284950,38900,38900,38900,38900,16
|
|
20231010,141100,789662550,38850,38900,38950,38850,137
|
|
20231010,141000,784333450,38950,38950,38950,38950,1
|
|
20231010,140900,784294500,38950,38900,38950,38900,29
|
|
20231010,140800,783165700,38950,38900,38950,38900,85
|
|
20231010,140700,779858550,38900,38950,38950,38900,18
|
|
20231010,140600,779157900,38950,38950,38950,38900,25
|
|
20231010,140500,778185000,38900,38900,38900,38900,14
|
|
20231010,140400,777640400,38900,38950,38950,38900,16
|
|
20231010,140300,777017600,38950,38950,38950,38950,9
|
|
20231010,140200,776667050,38950,38900,38950,38900,130
|
|
20231010,140100,771609600,38900,38950,38950,38900,35
|
|
20231010,140000,770247250,38900,38900,38900,38900,2
|
|
20231010,135900,770169450,38950,38950,38950,38950,9
|
|
20231010,135800,769818900,38900,38950,38950,38900,40
|
|
20231010,135700,768262200,38950,38950,38950,38950,19
|
|
20231010,135600,767522150,38900,38900,38900,38900,1
|
|
20231010,135500,767483250,38950,38950,38950,38900,18
|
|
20231010,135400,766782600,38950,38950,38950,38950,8
|
|
20231010,135300,766471000,38900,38950,38950,38900,33
|
|
20231010,135200,765186800,38900,38950,38950,38900,20
|
|
20231010,135100,764408350,38900,38950,38950,38900,140
|
|
20231010,135000,758956400,39000,38950,39000,38950,8
|
|
20231010,134900,758644450,38950,39000,39000,38950,43
|
|
20231010,134800,756968400,39000,39000,39000,39000,8
|
|
20231010,134700,756656400,39000,39000,39000,39000,8
|
|
20231010,134600,756344400,39000,39050,39050,38950,34
|
|
20231010,134500,755018650,39000,39000,39000,39000,3
|
|
20231010,134400,754901650,39000,39000,39050,39000,18
|
|
20231010,134300,754199600,39000,38950,39050,38950,97
|
|
20231010,134200,750419100,38850,38850,38850,38850,16
|
|
20231010,134100,749797500,38850,38900,38900,38850,55
|
|
20231010,134000,747658450,38800,38900,38900,38800,54
|
|
20231010,133900,745558850,38750,38950,38950,38750,1371
|
|
20231010,133800,692341900,38950,38950,38950,38950,7
|
|
20231010,133700,692069250,38950,38950,38950,38950,18
|
|
20231010,133600,691368150,39000,39000,39000,38950,17
|
|
20231010,133500,690705900,38950,38950,38950,38950,0
|
|
20231010,133400,690705900,38950,38950,38950,38950,14
|
|
20231010,133300,690160600,39000,38950,39000,38950,2
|
|
20231010,133200,690082650,38950,39000,39000,38950,7
|
|
20231010,133100,689809950,38900,38950,39000,38900,84
|
|
20231010,133000,686535200,39100,39050,39100,38950,59
|
|
20231010,132900,684232150,38950,38950,39050,38950,190
|
|
20231010,132800,676828500,38900,38900,38900,38900,8
|
|
20231010,132700,676517300,38900,38900,38950,38900,13
|
|
20231010,132600,676011300,38850,38900,38950,38850,156
|
|
20231010,132500,669944850,38950,39000,39050,38900,1273
|
|
20231010,132400,620331650,39000,39000,39000,39000,0
|
|
20231010,132300,620331650,39000,39000,39000,39000,0
|
|
20231010,132200,620331650,39000,39050,39050,39000,576
|
|
20231010,132100,597846050,39050,39100,39100,39050,9
|
|
20231010,132000,597494450,39100,39100,39100,39100,2
|
|
20231010,131900,597416250,39050,39050,39050,39050,37
|
|
20231010,131800,595971400,39050,39050,39050,39050,15
|
|
20231010,131700,595385650,39100,39100,39100,39100,1
|
|
20231010,131600,595346550,39100,39100,39100,39100,3
|
|
20231010,131500,595229250,39100,39050,39100,39050,2
|
|
20231010,131400,595151100,39100,39100,39100,39100,0
|
|
20231010,131300,595151100,39100,39100,39100,39100,0
|
|
20231010,131200,595151100,39100,39100,39100,39100,3
|
|
20231010,131100,595033800,39100,39100,39100,39100,10
|
|
20231010,131000,594642800,39100,39100,39100,39100,3
|
|
20231010,130900,594525500,39100,39050,39100,39050,469
|
|
20231010,130800,576211000,39050,39050,39050,39050,1
|
|
20231010,130700,576171950,39100,39050,39100,39050,359
|
|
20231010,130600,562152100,39050,39050,39050,39050,34
|
|
20231010,130500,560824400,39050,39100,39100,39050,173
|
|
20231010,130400,554067850,39050,39100,39100,39050,8
|
|
20231010,130300,553755400,39100,39050,39100,39050,40
|
|
20231010,130200,552193300,39100,39150,39150,39100,251
|
|
20231010,130100,542379050,39150,39150,39150,39150,0
|
|
20231010,130000,542379050,39150,39100,39150,39100,20
|
|
20231010,125900,541596700,39150,39150,39150,39150,17
|
|
20231010,125800,540931150,39100,39100,39100,39100,2
|
|
20231010,125700,540852950,39100,39100,39100,39100,1
|
|
20231010,125600,540813850,39150,39100,39150,39100,3
|
|
20231010,125500,540696450,39150,39150,39150,39100,26
|
|
20231010,125400,539679000,39150,39150,39150,39100,29
|
|
20231010,125300,538543700,39150,39150,39150,39100,50
|
|
20231010,125200,536586800,39150,39100,39150,39100,5
|
|
20231010,125100,536391150,39100,39100,39100,39100,0
|
|
20231010,125000,536391150,39100,39100,39100,39100,2
|
|
20231010,124900,536312950,39150,39150,39150,39100,7
|
|
20231010,124800,536038950,39150,39100,39150,39100,35
|
|
20231010,124700,534669200,39150,39150,39150,39150,0
|
|
20231010,124600,534669200,39150,39150,39150,39100,171
|
|
20231010,124500,527974600,39150,39150,39150,39150,1
|
|
20231010,124400,527935450,39150,39150,39200,39150,100
|
|
20231010,124300,524020000,39200,39200,39200,39200,6
|
|
20231010,124200,523784800,39150,39150,39150,39150,1
|
|
20231010,124100,523745650,39150,39150,39150,39150,2
|
|
20231010,124000,523667350,39150,39150,39150,39150,2
|
|
20231010,123900,523589050,39150,39200,39200,39150,24
|
|
20231010,123800,522648750,39150,39150,39150,39150,1
|
|
20231010,123700,522609600,39150,39150,39150,39150,1
|
|
20231010,123600,522570450,39200,39200,39200,39200,7
|
|
20231010,123500,522296050,39200,39200,39200,39200,0
|
|
20231010,123400,522296050,39200,39200,39200,39200,7
|
|
20231010,123300,522021650,39250,39200,39250,39150,257
|
|
20231010,123200,511947450,39150,39150,39150,39150,2
|
|
20231010,123100,511869150,39150,39150,39150,39150,1
|
|
20231010,123000,511830000,39150,39200,39200,39150,25
|
|
20231010,122900,510851150,39150,39100,39150,39100,35
|
|
20231010,122800,509481000,39150,39100,39200,39100,107
|
|
20231010,122700,505295550,39200,39250,39250,39150,1522
|
|
20231010,122600,445644350,39200,39250,39250,39200,2
|
|
20231010,122500,445565900,39250,39200,39250,39200,13
|
|
20231010,122400,445056250,39250,39200,39250,39200,12
|
|
20231010,122300,444585800,39200,39250,39250,39200,3
|
|
20231010,122200,444468150,39200,39200,39250,39200,16
|
|
20231010,122100,443840900,39200,39200,39200,39200,1
|
|
20231010,122000,443801700,39250,39200,39250,39200,3
|
|
20231010,121900,443684000,39250,39250,39250,39250,30
|
|
20231010,121800,442506500,39250,39250,39300,39250,5
|
|
20231010,121700,442310150,39250,39250,39300,39250,5
|
|
20231010,121600,442113800,39250,39250,39250,39250,2
|
|
20231010,121500,442035300,39250,39300,39300,39250,27
|
|
20231010,121400,440974800,39300,39300,39300,39300,53
|
|
20231010,121300,438891900,39300,39350,39350,39300,4
|
|
20231010,121200,438734550,39350,39300,39350,39300,8
|
|
20231010,121100,438419850,39300,39300,39300,39300,6
|
|
20231010,121000,438184050,39300,39300,39300,39300,2
|
|
20231010,120900,438105450,39300,39300,39300,39300,1
|
|
20231010,120800,438066150,39300,39300,39300,39300,2
|
|
20231010,120700,437987550,39350,39300,39350,39300,14
|
|
20231010,120600,437437300,39250,39200,39250,39200,26
|
|
20231010,120500,436417350,39200,39200,39200,39200,3
|
|
20231010,120400,436299750,39250,39250,39250,39250,1
|
|
20231010,120300,436260500,39250,39250,39250,39250,6
|
|
20231010,120200,436025000,39250,39200,39250,39200,119
|
|
20231010,120100,431355050,39250,39200,39250,39200,28
|
|
20231010,120000,430256650,39250,39250,39300,39250,15
|
|
20231010,115900,429667850,39250,39250,39300,39250,8
|
|
20231010,115800,429353750,39250,39300,39300,39250,7
|
|
20231010,115700,429078700,39300,39250,39300,39200,344
|
|
20231010,115600,415572450,39250,39250,39300,39250,27
|
|
20231010,115500,414512600,39250,39250,39250,39250,2
|
|
20231010,115400,414434100,39250,39250,39300,39250,36
|
|
20231010,115300,413020900,39250,39250,39250,39250,2
|
|
20231010,115200,412942400,39250,39300,39350,39250,18
|
|
20231010,115100,412235000,39300,39300,39300,39300,7
|
|
20231010,115000,411959900,39300,39300,39350,39300,241
|
|
20231010,114900,402487950,39300,39350,39350,39300,122
|
|
20231010,114800,397689900,39350,39350,39350,39350,5
|
|
20231010,114700,397493150,39350,39450,39450,39350,31
|
|
20231010,114600,396272500,39400,39450,39450,39400,2
|
|
20231010,114500,396193650,39450,39400,39450,39400,8
|
|
20231010,114400,395878400,39400,39350,39400,39350,15
|
|
20231010,114300,395287450,39350,39350,39350,39350,1
|
|
20231010,114200,395248100,39350,39350,39350,39350,213
|
|
20231010,114100,386866550,39300,39300,39350,39300,5
|
|
20231010,114000,386669900,39300,39300,39350,39300,3
|
|
20231010,113900,386551950,39300,39250,39300,39250,381
|
|
20231010,113800,371579100,39250,39250,39250,39200,249
|
|
20231010,113700,361807700,39250,39300,39300,39250,15
|
|
20231010,113600,361218300,39250,39250,39250,39250,2
|
|
20231010,113500,361139800,39250,39300,39300,39250,503
|
|
20231010,113400,341373700,39300,39300,39300,39300,2
|
|
20231010,113300,341295100,39300,39350,39350,39300,150
|
|
20231010,113200,335393400,39350,39300,39350,39300,98
|
|
20231010,113100,331538350,39300,39300,39350,39300,8
|
|
20231010,113000,331223900,39300,39300,39300,39300,2
|
|
20231010,112900,331145300,39300,39300,39350,39300,19
|
|
20231010,112800,330398500,39300,39300,39300,39300,5
|
|
20231010,112700,330202000,39300,39350,39350,39300,47
|
|
20231010,112600,328353250,39300,39350,39400,39300,394
|
|
20231010,112500,312843450,39300,39300,39300,39300,2
|
|
20231010,112400,312764850,39300,39300,39300,39300,4
|
|
20231010,112300,312607650,39300,39300,39300,39300,0
|
|
20231010,112200,312607650,39300,39350,39350,39300,7
|
|
20231010,112100,312332250,39300,39300,39300,39300,2
|
|
20231010,112000,312253650,39350,39300,39350,39300,7
|
|
20231010,111900,311978300,39300,39300,39300,39300,2
|
|
20231010,111800,311899700,39300,39300,39300,39300,2
|
|
20231010,111700,311821100,39300,39300,39300,39300,5
|
|
20231010,111600,311624600,39300,39300,39300,39300,2
|
|
20231010,111500,311546000,39350,39300,39350,39300,4
|
|
20231010,111400,311388750,39300,39350,39350,39300,5
|
|
20231010,111300,311192050,39300,39300,39350,39300,193
|
|
20231010,111200,303606450,39300,39300,39350,39300,11
|
|
20231010,111100,303173700,39300,39300,39300,39300,0
|
|
20231010,111000,303173700,39300,39300,39400,39300,85
|
|
20231010,110900,299829900,39300,39400,39400,39300,195
|
|
20231010,110800,292151350,39400,39400,39400,39400,8
|
|
20231010,110700,291836150,39400,39450,39450,39400,62
|
|
20231010,110600,289391300,39450,39400,39500,39400,55
|
|
20231010,110500,287221400,39400,39450,39450,39400,42
|
|
20231010,110400,285564700,39400,39400,39400,39400,1
|
|
20231010,110300,285525300,39400,39400,39400,39400,2
|
|
20231010,110200,285446500,39400,39400,39400,39400,16
|
|
20231010,110100,284816100,39400,39350,39400,39350,46
|
|
20231010,110000,283003750,39350,39400,39400,39350,21
|
|
20231010,105900,282176400,39400,39350,39400,39350,18
|
|
20231010,105800,281467250,39400,39400,39450,39400,40
|
|
20231010,105700,279890150,39350,39350,39350,39300,137
|
|
20231010,105600,274499250,39350,39400,39450,39350,209
|
|
20231010,105500,266264550,39400,39450,39450,39400,8
|
|
20231010,105400,265949100,39450,39450,39450,39450,1
|
|
20231010,105300,265909650,39400,39400,39400,39400,1
|
|
20231010,105200,265870250,39400,39400,39450,39400,7
|
|
20231010,105100,265594300,39400,39400,39400,39400,1
|
|
20231010,105000,265554900,39400,39450,39450,39400,2
|
|
20231010,104900,265476050,39450,39400,39450,39400,2
|
|
20231010,104800,265397200,39450,39450,39450,39450,6
|
|
20231010,104700,265160500,39400,39400,39450,39400,6
|
|
20231010,104600,264923900,39400,39400,39400,39400,0
|
|
20231010,104500,264923900,39400,39450,39450,39400,10
|
|
20231010,104400,264529500,39400,39400,39450,39400,3
|
|
20231010,104300,264411250,39450,39400,39450,39400,6
|
|
20231010,104200,264174600,39400,39400,39400,39400,0
|
|
20231010,104100,264174600,39400,39400,39400,39400,1
|
|
20231010,104000,264135200,39450,39450,39450,39450,0
|
|
20231010,103900,264135200,39450,39400,39450,39400,2
|
|
20231010,103800,264056350,39400,39400,39450,39400,15
|
|
20231010,103700,263465050,39400,39400,39400,39400,9
|
|
20231010,103600,263110450,39400,39400,39400,39400,5
|
|
20231010,103500,262913450,39400,39400,39400,39400,1
|
|
20231010,103400,262874050,39400,39450,39450,39400,15
|
|
20231010,103300,262283000,39400,39450,39450,39400,18
|
|
20231010,103200,261573000,39500,39550,39550,39500,66
|
|
20231010,103100,258963200,39350,39350,39350,39350,8
|
|
20231010,103000,258648400,39550,39400,39550,39350,114
|
|
20231010,102900,254156950,39500,39400,39500,39350,315
|
|
20231010,102800,241736200,39400,39400,39400,39350,93
|
|
20231010,102700,238072050,39350,39350,39350,39350,1
|
|
20231010,102600,238032700,39400,39400,39400,39400,73
|
|
20231010,102500,235156500,39400,39350,39400,39350,229
|
|
20231010,102400,226137000,39350,39350,39350,39350,1
|
|
20231010,102300,226097650,39400,39350,39400,39350,9
|
|
20231010,102200,225743100,39350,39350,39350,39350,1
|
|
20231010,102100,225703750,39350,39350,39350,39350,1
|
|
20231010,102000,225664400,39400,39350,39400,39350,2
|
|
20231010,101900,225585650,39350,39350,39350,39350,1
|
|
20231010,101800,225546300,39350,39400,39400,39350,4
|
|
20231010,101700,225388850,39350,39350,39350,39350,0
|
|
20231010,101600,225388850,39350,39350,39350,39350,3
|
|
20231010,101500,225270800,39350,39350,39350,39350,2
|
|
20231010,101400,225192100,39350,39350,39350,39350,1
|
|
20231010,101300,225152750,39400,39400,39400,39400,2
|
|
20231010,101200,225073950,39350,39350,39350,39350,14
|
|
20231010,101100,224523050,39400,39350,39400,39350,91
|
|
20231010,101000,220941500,39400,39400,39400,39400,15
|
|
20231010,100900,220350500,39400,39450,39450,39400,12
|
|
20231010,100800,219877550,39400,39450,39500,39400,367
|
|
20231010,100700,205402000,39450,39450,39450,39450,5
|
|
20231010,100600,205204750,39450,39450,39450,39450,8
|
|
20231010,100500,204889150,39500,39500,39500,39500,0
|
|
20231010,100400,204889150,39500,39500,39500,39500,1
|
|
20231010,100300,204849650,39450,39500,39500,39450,15
|
|
20231010,100200,204257850,39450,39500,39500,39450,42
|
|
20231010,100100,202599650,39500,39500,39500,39500,0
|
|
20231010,100000,202599650,39500,39550,39550,39500,15
|
|
20231010,095900,202007100,39500,39500,39500,39500,2
|
|
20231010,095800,201928100,39500,39500,39500,39500,18
|
|
20231010,095700,201217100,39500,39500,39500,39500,8
|
|
20231010,095600,200901100,39500,39500,39500,39500,0
|
|
20231010,095500,200901100,39500,39500,39500,39500,100
|
|
20231010,095400,196951100,39550,39550,39550,39550,12
|
|
20231010,095300,196476500,39550,39500,39550,39500,53
|
|
20231010,095200,194382850,39500,39500,39500,39500,14
|
|
20231010,095100,193829850,39550,39500,39550,39500,77
|
|
20231010,095000,190787400,39550,39550,39550,39550,0
|
|
20231010,094900,190787400,39550,39550,39550,39550,0
|
|
20231010,094800,190787400,39550,39400,39550,39400,119
|
|
20231010,094700,186097450,39400,39500,39550,39400,150
|
|
20231010,094600,180174150,39400,39400,39400,39400,10
|
|
20231010,094500,179780150,39400,39550,39550,39400,11
|
|
20231010,094400,179346000,39600,39600,39600,39600,0
|
|
20231010,094300,179346000,39600,39550,39600,39400,146
|
|
20231010,094200,173576450,39450,39450,39450,39450,0
|
|
20231010,094100,173576450,39450,39450,39450,39450,0
|
|
20231010,094000,173576450,39450,39500,39550,39450,86
|
|
20231010,093900,170179600,39600,39600,39600,39500,74
|
|
20231010,093800,167250450,39600,39650,39650,39600,118
|
|
20231010,093700,162572700,39650,39700,39700,39650,11
|
|
20231010,093600,162136400,39700,39700,39700,39700,6
|
|
20231010,093500,161898200,39650,39650,39650,39650,1
|
|
20231010,093400,161858550,39650,39650,39650,39650,43
|
|
20231010,093300,160153600,39700,39700,39700,39600,38
|
|
20231010,093200,158647100,39700,39700,39700,39700,11
|
|
20231010,093100,158210400,39600,39600,39600,39600,14
|
|
20231010,093000,157656000,39600,39650,39700,39600,280
|
|
20231010,092900,146555950,39700,39700,39700,39700,1
|
|
20231010,092800,146516250,39650,39650,39650,39650,6
|
|
20231010,092700,146278350,39700,39700,39700,39700,0
|
|
20231010,092600,146278350,39700,39700,39700,39700,0
|
|
20231010,092500,146278350,39700,39700,39700,39700,0
|
|
20231010,092400,146278350,39700,39700,39700,39700,0
|
|
20231010,092300,146278350,39700,39750,39750,39700,242
|
|
20231010,092200,136670900,39750,39750,39750,39750,2
|
|
20231010,092100,136591400,39700,39700,39700,39700,40
|
|
20231010,092000,135003400,39700,39750,39750,39700,7
|
|
20231010,091900,134725400,39700,39700,39700,39700,53
|
|
20231010,091800,132621300,39750,39750,39750,39750,0
|
|
20231010,091700,132621300,39750,39700,39750,39700,166
|
|
20231010,091600,126022850,39750,39750,39750,39750,0
|
|
20231010,091500,126022850,39750,39750,39750,39750,0
|
|
20231010,091400,126022850,39750,39750,39750,39750,302
|
|
20231010,091300,114018350,39800,39750,39800,39750,195
|
|
20231010,091200,106266400,39700,39650,39700,39650,129
|
|
20231010,091100,101145700,39650,39650,39650,39650,34
|
|
20231010,091000,99797600,39650,39700,39700,39650,213
|
|
20231010,090900,91351900,39700,39700,39750,39700,162
|
|
20231010,090800,84920300,39750,39700,39750,39650,265
|
|
20231010,090700,74399450,39650,39650,39650,39650,72
|
|
20231010,090600,71544650,39650,39650,39650,39600,141
|
|
20231010,090500,65954700,39650,39650,39650,39600,125
|
|
20231010,090400,60999050,39650,39600,39650,39600,315
|
|
20231010,090300,48516600,39550,39550,39550,39550,189
|
|
20231010,090200,41041650,39600,39600,39650,39200,175
|
|
20231010,090100,34127600,39650,39650,39650,39600,108
|
|
20231010,090000,29848000,39500,39700,39700,39150,753
|