676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,201300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,201200,1455015200,39750,39750,39750,39750,0
|
|
20231011,201100,1455015200,39750,39750,39750,39750,0
|
|
20231011,201000,1455015200,39750,39750,39750,39750,0
|
|
20231011,200900,1455015200,39750,39750,39750,39750,0
|
|
20231011,200800,1455015200,39750,39750,39750,39750,0
|
|
20231011,200700,1455015200,39750,39750,39750,39750,0
|
|
20231011,200600,1455015200,39750,39750,39750,39750,0
|
|
20231011,200500,1455015200,39750,39750,39750,39750,0
|
|
20231011,200400,1455015200,39750,39750,39750,39750,0
|
|
20231011,200300,1455015200,39750,39750,39750,39750,0
|
|
20231011,200200,1455015200,39750,39750,39750,39750,0
|
|
20231011,200100,1455015200,39750,39750,39750,39750,0
|
|
20231011,200000,1455015200,39750,39750,39750,39750,0
|
|
20231011,195900,1455015200,39750,39750,39750,39750,0
|
|
20231011,195800,1455015200,39750,39750,39750,39750,0
|
|
20231011,195700,1455015200,39750,39750,39750,39750,0
|
|
20231011,195600,1455015200,39750,39750,39750,39750,0
|
|
20231011,195500,1455015200,39750,39750,39750,39750,0
|
|
20231011,195400,1455015200,39750,39750,39750,39750,0
|
|
20231011,195300,1455015200,39750,39750,39750,39750,0
|
|
20231011,195200,1455015200,39750,39750,39750,39750,0
|
|
20231011,195100,1455015200,39750,39750,39750,39750,0
|
|
20231011,195000,1455015200,39750,39750,39750,39750,0
|
|
20231011,194900,1455015200,39750,39750,39750,39750,0
|
|
20231011,194800,1455015200,39750,39750,39750,39750,0
|
|
20231011,194700,1455015200,39750,39750,39750,39750,0
|
|
20231011,194600,1455015200,39750,39750,39750,39750,0
|
|
20231011,194500,1455015200,39750,39750,39750,39750,0
|
|
20231011,194400,1455015200,39750,39750,39750,39750,0
|
|
20231011,194300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,194200,1455015200,39750,39750,39750,39750,0
|
|
20231011,194100,1455015200,39750,39750,39750,39750,0
|
|
20231011,194000,1455015200,39750,39750,39750,39750,0
|
|
20231011,193900,1455015200,39750,39750,39750,39750,0
|
|
20231011,193800,1455015200,39750,39750,39750,39750,0
|
|
20231011,193700,1455015200,39750,39750,39750,39750,0
|
|
20231011,193600,1455015200,39750,39750,39750,39750,0
|
|
20231011,193500,1455015200,39750,39750,39750,39750,0
|
|
20231011,193400,1455015200,39750,39750,39750,39750,0
|
|
20231011,193300,1455015200,39750,39750,39750,39750,0
|
|
20231011,193200,1455015200,39750,39750,39750,39750,0
|
|
20231011,193100,1455015200,39750,39750,39750,39750,0
|
|
20231011,193000,1455015200,39750,39750,39750,39750,0
|
|
20231011,192900,1455015200,39750,39750,39750,39750,0
|
|
20231011,192800,1455015200,39750,39750,39750,39750,0
|
|
20231011,192700,1455015200,39750,39750,39750,39750,0
|
|
20231011,192600,1455015200,39750,39750,39750,39750,0
|
|
20231011,192500,1455015200,39750,39750,39750,39750,0
|
|
20231011,192400,1455015200,39750,39750,39750,39750,0
|
|
20231011,192300,1455015200,39750,39750,39750,39750,0
|
|
20231011,192200,1455015200,39750,39750,39750,39750,0
|
|
20231011,192100,1455015200,39750,39750,39750,39750,0
|
|
20231011,192000,1455015200,39750,39750,39750,39750,0
|
|
20231011,191900,1455015200,39750,39750,39750,39750,0
|
|
20231011,191800,1455015200,39750,39750,39750,39750,0
|
|
20231011,191700,1455015200,39750,39750,39750,39750,0
|
|
20231011,191600,1455015200,39750,39750,39750,39750,0
|
|
20231011,191500,1455015200,39750,39750,39750,39750,0
|
|
20231011,191400,1455015200,39750,39750,39750,39750,0
|
|
20231011,191300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,191200,1455015200,39750,39750,39750,39750,0
|
|
20231011,191100,1455015200,39750,39750,39750,39750,0
|
|
20231011,191000,1455015200,39750,39750,39750,39750,0
|
|
20231011,190900,1455015200,39750,39750,39750,39750,0
|
|
20231011,190800,1455015200,39750,39750,39750,39750,0
|
|
20231011,190700,1455015200,39750,39750,39750,39750,0
|
|
20231011,190600,1455015200,39750,39750,39750,39750,0
|
|
20231011,190500,1455015200,39750,39750,39750,39750,0
|
|
20231011,190400,1455015200,39750,39750,39750,39750,0
|
|
20231011,190300,1455015200,39750,39750,39750,39750,0
|
|
20231011,190200,1455015200,39750,39750,39750,39750,0
|
|
20231011,190100,1455015200,39750,39750,39750,39750,0
|
|
20231011,190000,1455015200,39750,39750,39750,39750,0
|
|
20231011,185900,1455015200,39750,39750,39750,39750,0
|
|
20231011,185800,1455015200,39750,39750,39750,39750,0
|
|
20231011,185700,1455015200,39750,39750,39750,39750,0
|
|
20231011,185600,1455015200,39750,39750,39750,39750,0
|
|
20231011,185500,1455015200,39750,39750,39750,39750,0
|
|
20231011,185400,1455015200,39750,39750,39750,39750,0
|
|
20231011,185300,1455015200,39750,39750,39750,39750,0
|
|
20231011,185200,1455015200,39750,39750,39750,39750,0
|
|
20231011,185100,1455015200,39750,39750,39750,39750,0
|
|
20231011,185000,1455015200,39750,39750,39750,39750,0
|
|
20231011,184900,1455015200,39750,39750,39750,39750,0
|
|
20231011,184800,1455015200,39750,39750,39750,39750,0
|
|
20231011,184700,1455015200,39750,39750,39750,39750,0
|
|
20231011,184600,1455015200,39750,39750,39750,39750,0
|
|
20231011,184500,1455015200,39750,39750,39750,39750,0
|
|
20231011,184400,1455015200,39750,39750,39750,39750,0
|
|
20231011,184300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,184200,1455015200,39750,39750,39750,39750,0
|
|
20231011,184100,1455015200,39750,39750,39750,39750,0
|
|
20231011,184000,1455015200,39750,39750,39750,39750,0
|
|
20231011,183900,1455015200,39750,39750,39750,39750,0
|
|
20231011,183800,1455015200,39750,39750,39750,39750,0
|
|
20231011,183700,1455015200,39750,39750,39750,39750,0
|
|
20231011,183600,1455015200,39750,39750,39750,39750,0
|
|
20231011,183500,1455015200,39750,39750,39750,39750,0
|
|
20231011,183400,1455015200,39750,39750,39750,39750,0
|
|
20231011,183300,1455015200,39750,39750,39750,39750,0
|
|
20231011,183200,1455015200,39750,39750,39750,39750,0
|
|
20231011,183100,1455015200,39750,39750,39750,39750,0
|
|
20231011,183000,1455015200,39750,39750,39750,39750,0
|
|
20231011,182900,1455015200,39750,39750,39750,39750,0
|
|
20231011,182800,1455015200,39750,39750,39750,39750,0
|
|
20231011,182700,1455015200,39750,39750,39750,39750,0
|
|
20231011,182600,1455015200,39750,39750,39750,39750,0
|
|
20231011,182500,1455015200,39750,39750,39750,39750,0
|
|
20231011,182400,1455015200,39750,39750,39750,39750,0
|
|
20231011,182300,1455015200,39750,39750,39750,39750,0
|
|
20231011,182200,1455015200,39750,39750,39750,39750,0
|
|
20231011,182100,1455015200,39750,39750,39750,39750,0
|
|
20231011,182000,1455015200,39750,39750,39750,39750,0
|
|
20231011,181900,1455015200,39750,39750,39750,39750,0
|
|
20231011,181800,1455015200,39750,39750,39750,39750,0
|
|
20231011,181700,1455015200,39750,39750,39750,39750,0
|
|
20231011,181600,1455015200,39750,39750,39750,39750,0
|
|
20231011,181500,1455015200,39750,39750,39750,39750,0
|
|
20231011,181400,1455015200,39750,39750,39750,39750,0
|
|
20231011,181300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,181200,1455015200,39750,39750,39750,39750,0
|
|
20231011,181100,1455015200,39750,39750,39750,39750,0
|
|
20231011,181000,1455015200,39750,39750,39750,39750,0
|
|
20231011,180900,1455015200,39750,39750,39750,39750,0
|
|
20231011,180800,1455015200,39750,39750,39750,39750,0
|
|
20231011,180700,1455015200,39750,39750,39750,39750,0
|
|
20231011,180600,1455015200,39750,39750,39750,39750,0
|
|
20231011,180500,1455015200,39750,39750,39750,39750,0
|
|
20231011,180400,1455015200,39750,39750,39750,39750,0
|
|
20231011,180300,1455015200,39750,39750,39750,39750,0
|
|
20231011,180200,1455015200,39750,39750,39750,39750,0
|
|
20231011,180100,1455015200,39750,39750,39750,39750,0
|
|
20231011,180000,1455015200,39750,39750,39750,39750,0
|
|
20231011,175900,1455015200,39750,39750,39750,39750,0
|
|
20231011,175800,1455015200,39750,39750,39750,39750,0
|
|
20231011,175700,1455015200,39750,39750,39750,39750,0
|
|
20231011,175600,1455015200,39750,39750,39750,39750,0
|
|
20231011,175500,1455015200,39750,39750,39750,39750,0
|
|
20231011,175400,1455015200,39750,39750,39750,39750,0
|
|
20231011,175300,1455015200,39750,39750,39750,39750,0
|
|
20231011,175200,1455015200,39750,39750,39750,39750,0
|
|
20231011,175100,1455015200,39750,39750,39750,39750,0
|
|
20231011,175000,1455015200,39750,39750,39750,39750,0
|
|
20231011,174900,1455015200,39750,39750,39750,39750,0
|
|
20231011,174800,1455015200,39750,39750,39750,39750,0
|
|
20231011,174700,1455015200,39750,39750,39750,39750,0
|
|
20231011,174600,1455015200,39750,39750,39750,39750,0
|
|
20231011,174500,1455015200,39750,39750,39750,39750,0
|
|
20231011,174400,1455015200,39750,39750,39750,39750,0
|
|
20231011,174300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,174200,1455015200,39750,39750,39750,39750,0
|
|
20231011,174100,1455015200,39750,39750,39750,39750,0
|
|
20231011,174000,1455015200,39750,39750,39750,39750,0
|
|
20231011,173900,1455015200,39750,39750,39750,39750,0
|
|
20231011,173800,1455015200,39750,39750,39750,39750,0
|
|
20231011,173700,1455015200,39750,39750,39750,39750,0
|
|
20231011,173600,1455015200,39750,39750,39750,39750,0
|
|
20231011,173500,1455015200,39750,39750,39750,39750,0
|
|
20231011,173400,1455015200,39750,39750,39750,39750,0
|
|
20231011,173300,1455015200,39750,39750,39750,39750,0
|
|
20231011,173200,1455015200,39750,39750,39750,39750,0
|
|
20231011,173100,1455015200,39750,39750,39750,39750,0
|
|
20231011,173000,1455015200,39750,39750,39750,39750,0
|
|
20231011,172900,1455015200,39750,39750,39750,39750,0
|
|
20231011,172800,1455015200,39750,39750,39750,39750,0
|
|
20231011,172700,1455015200,39750,39750,39750,39750,0
|
|
20231011,172600,1455015200,39750,39750,39750,39750,0
|
|
20231011,172500,1455015200,39750,39750,39750,39750,0
|
|
20231011,172400,1455015200,39750,39750,39750,39750,0
|
|
20231011,172300,1455015200,39750,39750,39750,39750,0
|
|
20231011,172200,1455015200,39750,39750,39750,39750,0
|
|
20231011,172100,1455015200,39750,39750,39750,39750,0
|
|
20231011,172000,1455015200,39750,39750,39750,39750,0
|
|
20231011,171900,1455015200,39750,39750,39750,39750,0
|
|
20231011,171800,1455015200,39750,39750,39750,39750,0
|
|
20231011,171700,1455015200,39750,39750,39750,39750,0
|
|
20231011,171600,1455015200,39750,39750,39750,39750,0
|
|
20231011,171500,1455015200,39750,39750,39750,39750,0
|
|
20231011,171400,1455015200,39750,39750,39750,39750,0
|
|
20231011,171300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,171200,1455015200,39750,39750,39750,39750,0
|
|
20231011,171100,1455015200,39750,39750,39750,39750,0
|
|
20231011,171000,1455015200,39750,39750,39750,39750,0
|
|
20231011,170900,1455015200,39750,39750,39750,39750,0
|
|
20231011,170800,1455015200,39750,39750,39750,39750,0
|
|
20231011,170700,1455015200,39750,39750,39750,39750,0
|
|
20231011,170600,1455015200,39750,39750,39750,39750,0
|
|
20231011,170500,1455015200,39750,39750,39750,39750,0
|
|
20231011,170400,1455015200,39750,39750,39750,39750,0
|
|
20231011,170300,1455015200,39750,39750,39750,39750,0
|
|
20231011,170200,1455015200,39750,39750,39750,39750,0
|
|
20231011,170100,1455015200,39750,39750,39750,39750,0
|
|
20231011,170000,1455015200,39750,39750,39750,39750,0
|
|
20231011,165900,1455015200,39750,39750,39750,39750,0
|
|
20231011,165800,1455015200,39750,39750,39750,39750,0
|
|
20231011,165700,1455015200,39750,39750,39750,39750,0
|
|
20231011,165600,1455015200,39750,39750,39750,39750,0
|
|
20231011,165500,1455015200,39750,39750,39750,39750,0
|
|
20231011,165400,1455015200,39750,39750,39750,39750,0
|
|
20231011,165300,1455015200,39750,39750,39750,39750,0
|
|
20231011,165200,1455015200,39750,39750,39750,39750,0
|
|
20231011,165100,1455015200,39750,39750,39750,39750,0
|
|
20231011,165000,1455015200,39750,39750,39750,39750,0
|
|
20231011,164900,1455015200,39750,39750,39750,39750,0
|
|
20231011,164800,1455015200,39750,39750,39750,39750,0
|
|
20231011,164700,1455015200,39750,39750,39750,39750,0
|
|
20231011,164600,1455015200,39750,39750,39750,39750,0
|
|
20231011,164500,1455015200,39750,39750,39750,39750,0
|
|
20231011,164400,1455015200,39750,39750,39750,39750,0
|
|
20231011,164300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,164200,1455015200,39750,39750,39750,39750,0
|
|
20231011,164100,1455015200,39750,39750,39750,39750,0
|
|
20231011,164000,1455015200,39750,39750,39750,39750,0
|
|
20231011,163900,1455015200,39750,39750,39750,39750,0
|
|
20231011,163800,1455015200,39750,39750,39750,39750,0
|
|
20231011,163700,1455015200,39750,39750,39750,39750,0
|
|
20231011,163600,1455015200,39750,39750,39750,39750,0
|
|
20231011,163500,1455015200,39750,39750,39750,39750,0
|
|
20231011,163400,1455015200,39750,39750,39750,39750,0
|
|
20231011,163300,1455015200,39750,39750,39750,39750,0
|
|
20231011,163200,1455015200,39750,39750,39750,39750,0
|
|
20231011,163100,1455015200,39750,39750,39750,39750,0
|
|
20231011,163000,1455015200,39750,39750,39750,39750,0
|
|
20231011,162900,1455015200,39750,39750,39750,39750,0
|
|
20231011,162800,1455015200,39750,39750,39750,39750,0
|
|
20231011,162700,1455015200,39750,39750,39750,39750,0
|
|
20231011,162600,1455015200,39750,39750,39750,39750,0
|
|
20231011,162500,1455015200,39750,39750,39750,39750,0
|
|
20231011,162400,1455015200,39750,39750,39750,39750,0
|
|
20231011,162300,1455015200,39750,39750,39750,39750,0
|
|
20231011,162200,1455015200,39750,39750,39750,39750,0
|
|
20231011,162100,1455015200,39750,39750,39750,39750,0
|
|
20231011,162000,1455015200,39750,39750,39750,39750,0
|
|
20231011,161900,1455015200,39750,39750,39750,39750,0
|
|
20231011,161800,1455015200,39750,39750,39750,39750,0
|
|
20231011,161700,1455015200,39750,39750,39750,39750,0
|
|
20231011,161600,1455015200,39750,39750,39750,39750,0
|
|
20231011,161500,1455015200,39750,39750,39750,39750,0
|
|
20231011,161400,1455015200,39750,39750,39750,39750,0
|
|
20231011,161300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,161200,1455015200,39750,39750,39750,39750,0
|
|
20231011,161100,1455015200,39750,39750,39750,39750,0
|
|
20231011,161000,1455015200,39750,39750,39750,39750,0
|
|
20231011,160900,1455015200,39750,39750,39750,39750,0
|
|
20231011,160800,1455015200,39750,39750,39750,39750,0
|
|
20231011,160700,1455015200,39750,39750,39750,39750,0
|
|
20231011,160600,1455015200,39750,39750,39750,39750,0
|
|
20231011,160500,1455015200,39750,39750,39750,39750,0
|
|
20231011,160400,1455015200,39750,39750,39750,39750,0
|
|
20231011,160300,1455015200,39750,39750,39750,39750,0
|
|
20231011,160200,1455015200,39750,39750,39750,39750,0
|
|
20231011,160100,1455015200,39750,39750,39750,39750,0
|
|
20231011,160000,1455015200,39750,39750,39750,39750,0
|
|
20231011,155900,1455015200,39750,39750,39750,39750,0
|
|
20231011,155800,1455015200,39750,39750,39750,39750,0
|
|
20231011,155700,1455015200,39750,39750,39750,39750,0
|
|
20231011,155600,1455015200,39750,39750,39750,39750,0
|
|
20231011,155500,1455015200,39750,39750,39750,39750,0
|
|
20231011,155400,1455015200,39750,39750,39750,39750,0
|
|
20231011,155300,1455015200,39750,39750,39750,39750,0
|
|
20231011,155200,1455015200,39750,39750,39750,39750,0
|
|
20231011,155100,1455015200,39750,39750,39750,39750,0
|
|
20231011,155000,1455015200,39750,39750,39750,39750,0
|
|
20231011,154900,1455015200,39750,39750,39750,39750,0
|
|
20231011,154800,1455015200,39750,39750,39750,39750,0
|
|
20231011,154700,1455015200,39750,39750,39750,39750,0
|
|
20231011,154600,1455015200,39750,39750,39750,39750,0
|
|
20231011,154500,1455015200,39750,39750,39750,39750,0
|
|
20231011,154400,1455015200,39750,39750,39750,39750,0
|
|
20231011,154300,1455015200,39750,39750,39750,39750,1058
|
|
20231011,154200,1455015200,39750,39750,39750,39750,0
|
|
20231011,154100,1455015200,39750,39750,39750,39750,0
|
|
20231011,154000,1455015200,39750,39750,39750,39750,0
|
|
20231011,153900,1455015200,39750,39750,39750,39750,0
|
|
20231011,153800,1455015200,39750,39750,39750,39750,0
|
|
20231011,153700,1455015200,39750,39750,39750,39750,0
|
|
20231011,153600,1455015200,39750,39750,39750,39750,0
|
|
20231011,153500,1455015200,39750,39750,39750,39750,0
|
|
20231011,153400,1455015200,39750,39750,39750,39750,0
|
|
20231011,153300,1455015200,39750,39750,39750,39750,0
|
|
20231011,153200,1455015200,39750,39750,39750,39750,0
|
|
20231011,153100,1455015200,39750,39750,39750,39750,0
|
|
20231011,153000,1455015200,39750,39750,39750,39750,1058
|
|
20231011,152900,1412959700,39850,39850,39850,39850,0
|
|
20231011,152800,1412959700,39850,39850,39850,39850,0
|
|
20231011,152700,1412959700,39850,39850,39850,39850,0
|
|
20231011,152600,1412959700,39850,39850,39850,39850,0
|
|
20231011,152500,1412959700,39850,39850,39850,39850,0
|
|
20231011,152400,1412959700,39850,39850,39850,39850,0
|
|
20231011,152300,1412959700,39850,39850,39850,39850,0
|
|
20231011,152200,1412959700,39850,39850,39850,39850,0
|
|
20231011,152100,1412959700,39850,39850,39850,39850,0
|
|
20231011,152000,1412959700,39850,39850,39850,39850,0
|
|
20231011,151900,1412959700,39850,39900,39900,39600,107
|
|
20231011,151800,1408701000,39900,39650,39900,39550,991
|
|
20231011,151700,1369445900,39650,39600,39700,39600,88
|
|
20231011,151600,1365959700,39600,39700,39700,39600,66
|
|
20231011,151500,1363344950,39600,39550,39800,39550,37
|
|
20231011,151400,1361879550,39800,39650,39800,39600,589
|
|
20231011,151300,1338521050,39650,39600,39700,39600,187
|
|
20231011,151200,1331108300,39600,39650,39650,39600,62
|
|
20231011,151100,1328651050,39650,39650,39700,39600,79
|
|
20231011,151000,1325519400,39600,39650,39700,39600,68
|
|
20231011,150900,1322825850,39700,39650,39700,39650,66
|
|
20231011,150800,1320208600,39600,39650,39650,39600,84
|
|
20231011,150700,1316879350,39650,39700,39700,39650,33
|
|
20231011,150600,1315570750,39650,39750,39800,39650,160
|
|
20231011,150500,1309218750,39750,39700,39750,39700,15
|
|
20231011,150400,1308622600,39700,39750,39750,39700,3
|
|
20231011,150300,1308503400,39750,39750,39750,39700,88
|
|
20231011,150200,1305005450,39800,39750,39800,39700,59
|
|
20231011,150100,1302661950,39750,39800,39800,39750,72
|
|
20231011,150000,1299798450,39850,39900,39900,39850,91
|
|
20231011,145900,1296172050,39850,39850,39850,39850,53
|
|
20231011,145800,1294060000,39850,39900,39900,39850,32
|
|
20231011,145700,1292783650,39850,39850,39850,39850,41
|
|
20231011,145600,1291149800,39850,39850,39900,39850,52
|
|
20231011,145500,1289076450,39900,39900,39900,39850,13
|
|
20231011,145400,1288557800,39900,39900,39950,39900,77
|
|
20231011,145300,1285484300,39900,39950,39950,39900,42
|
|
20231011,145200,1283808450,39900,39900,39950,39900,57
|
|
20231011,145100,1281533000,39900,39900,39950,39900,6
|
|
20231011,145000,1281293550,39950,39900,39950,39900,71
|
|
20231011,144900,1278459500,39900,39950,39950,39900,52
|
|
20231011,144800,1276383500,39900,39900,39900,39900,34
|
|
20231011,144700,1275026900,39950,39900,39950,39900,27
|
|
20231011,144600,1273948450,39950,39900,39950,39900,131
|
|
20231011,144500,1268721050,39900,39900,39950,39900,48
|
|
20231011,144400,1266804650,39900,39900,39900,39900,5
|
|
20231011,144300,1266605150,39950,39900,39950,39900,56
|
|
20231011,144200,1264369550,39900,39950,39950,39900,48
|
|
20231011,144100,1262453200,39900,39900,39950,39900,4
|
|
20231011,144000,1262293550,39900,39900,39950,39900,89
|
|
20231011,143900,1258740350,39950,39900,39950,39900,5
|
|
20231011,143800,1258540800,39950,39900,39950,39900,27
|
|
20231011,143700,1257462350,39900,39900,39900,39900,159
|
|
20231011,143600,1251118250,39950,40000,40000,39900,304
|
|
20231011,143500,1238963650,40000,40000,40050,40000,163
|
|
20231011,143400,1232442500,40000,40000,40000,40000,3
|
|
20231011,143300,1232322500,40000,40050,40050,40000,27
|
|
20231011,143200,1231241350,40050,40000,40050,40000,7
|
|
20231011,143100,1230961200,40000,40000,40050,40000,137
|
|
20231011,143000,1225476650,40000,40000,40000,40000,34
|
|
20231011,142900,1224116650,40000,40050,40050,40000,79
|
|
20231011,142800,1220954050,40050,40100,40100,40050,183
|
|
20231011,142700,1213623750,40050,40050,40050,40050,2
|
|
20231011,142600,1213543650,40100,40100,40100,40100,32
|
|
20231011,142500,1212260450,40050,40000,40050,40000,57
|
|
20231011,142400,1209977650,40050,40000,40050,40000,25
|
|
20231011,142300,1208976450,40000,40000,40000,40000,29
|
|
20231011,142200,1207816450,40050,40000,40050,40000,65
|
|
20231011,142100,1205214700,40000,40100,40100,40000,121
|
|
20231011,142000,1200372400,40000,40000,40000,40000,29
|
|
20231011,141900,1199212400,40100,40000,40100,40000,42
|
|
20231011,141800,1197530100,40050,40050,40050,40050,4
|
|
20231011,141700,1197369900,40050,40050,40100,40050,445
|
|
20231011,141600,1179546500,40050,40050,40050,40050,1
|
|
20231011,141500,1179506450,40050,40100,40100,40050,23
|
|
20231011,141400,1178584200,40050,40050,40050,40050,54
|
|
20231011,141300,1176421500,40100,40050,40100,40050,53
|
|
20231011,141200,1174297700,40050,40100,40100,40050,24
|
|
20231011,141100,1173335350,40100,40100,40100,40100,0
|
|
20231011,141000,1173335350,40100,40100,40100,40100,23
|
|
20231011,140900,1172413050,40100,40000,40100,40000,148
|
|
20231011,140800,1166486350,40050,40000,40050,40000,49
|
|
20231011,140700,1164525150,40000,40000,40000,40000,1
|
|
20231011,140600,1164485150,40050,40000,40050,40000,49
|
|
20231011,140500,1162524000,40000,40050,40050,40000,52
|
|
20231011,140400,1160442900,40000,40000,40000,40000,33
|
|
20231011,140300,1159122900,40000,40000,40050,40000,53
|
|
20231011,140200,1157001750,40000,40000,40000,40000,15
|
|
20231011,140100,1156401750,40050,40050,40050,40000,70
|
|
20231011,140000,1153599750,40050,40050,40050,40050,101
|
|
20231011,135900,1149554700,40050,40050,40100,40050,135
|
|
20231011,135800,1144146800,40050,40100,40100,40050,24
|
|
20231011,135700,1143184450,40050,40050,40050,40050,76
|
|
20231011,135600,1140140650,40100,40150,40150,40100,41
|
|
20231011,135500,1138495400,40100,40100,40100,40100,147
|
|
20231011,135400,1132600700,40050,40100,40100,40050,87
|
|
20231011,135300,1129113000,40100,40100,40100,40100,44
|
|
20231011,135200,1127348600,40150,40150,40150,40100,305
|
|
20231011,135100,1115115400,40100,40100,40150,40100,52
|
|
20231011,135000,1113029050,40100,40100,40100,40100,10
|
|
20231011,134900,1112628050,40100,40150,40150,40100,24
|
|
20231011,134800,1111664500,40100,40100,40100,40100,25
|
|
20231011,134700,1110662000,40150,40100,40150,40100,125
|
|
20231011,134600,1105648350,40100,40100,40100,40100,15
|
|
20231011,134500,1105046850,40100,40100,40150,40100,51
|
|
20231011,134400,1103000600,40100,40150,40150,40100,46
|
|
20231011,134300,1101154900,40100,40100,40100,40100,2
|
|
20231011,134200,1101074700,40100,40150,40150,40100,24
|
|
20231011,134100,1100111150,40100,40100,40100,40100,1
|
|
20231011,134000,1100071050,40100,40150,40150,40100,25
|
|
20231011,133900,1099067350,40150,40150,40150,40150,0
|
|
20231011,133800,1099067350,40150,40100,40150,40100,38
|
|
20231011,133700,1097542350,40100,40100,40100,40050,249
|
|
20231011,133600,1087557500,40100,40000,40100,40000,41
|
|
20231011,133500,1085915200,40000,40100,40100,40000,182
|
|
20231011,133400,1078632900,40000,40000,40000,40000,22
|
|
20231011,133300,1077752900,40000,40050,40100,40000,118
|
|
20231011,133200,1073026650,40100,40100,40100,40100,0
|
|
20231011,133100,1073026650,40100,40100,40100,40100,23
|
|
20231011,133000,1072104350,40050,40050,40050,40050,51
|
|
20231011,132900,1070061800,40050,40000,40050,40000,93
|
|
20231011,132800,1066337500,40000,39900,40000,39900,31
|
|
20231011,132700,1065098400,40000,39950,40000,39950,99
|
|
20231011,132600,1061141950,39950,40000,40000,39950,69
|
|
20231011,132500,1058382350,40000,40000,40000,40000,8
|
|
20231011,132400,1058062350,40000,40050,40050,40000,90
|
|
20231011,132300,1054461300,40050,40200,40200,40050,796
|
|
20231011,132200,1022508900,40200,40200,40200,40200,7
|
|
20231011,132100,1022227500,40150,40200,40200,40150,19
|
|
20231011,132000,1021464100,40200,40200,40200,40200,5
|
|
20231011,131900,1021263100,40200,40150,40200,40150,8
|
|
20231011,131800,1020941650,40200,40200,40200,40200,10
|
|
20231011,131700,1020539650,40150,40200,40200,40150,12
|
|
20231011,131600,1020057600,40200,40200,40200,40200,5
|
|
20231011,131500,1019856600,40200,40200,40200,40200,5
|
|
20231011,131400,1019655600,40200,40200,40200,40200,6
|
|
20231011,131300,1019414400,40200,40200,40200,40200,0
|
|
20231011,131200,1019414400,40200,40200,40200,40200,2
|
|
20231011,131100,1019334000,40150,40200,40200,40150,6
|
|
20231011,131000,1019092850,40150,40150,40150,40150,60
|
|
20231011,130900,1016683850,40150,40150,40150,40150,0
|
|
20231011,130800,1016683850,40150,40150,40150,40150,0
|
|
20231011,130700,1016683850,40150,40150,40150,40150,0
|
|
20231011,130600,1016683850,40150,40150,40150,40150,0
|
|
20231011,130500,1016683850,40150,40150,40150,40150,0
|
|
20231011,130400,1016683850,40150,40150,40150,40150,0
|
|
20231011,130300,1016683850,40150,40150,40150,40150,3
|
|
20231011,130200,1016563400,40200,40200,40200,40200,0
|
|
20231011,130100,1016563400,40200,40200,40200,40200,0
|
|
20231011,130000,1016563400,40200,40200,40200,40200,1
|
|
20231011,125900,1016523200,40100,40100,40100,40100,0
|
|
20231011,125800,1016523200,40100,40150,40150,40100,189
|
|
20231011,125700,1008935850,40200,40200,40200,40200,0
|
|
20231011,125600,1008935850,40200,40200,40200,40200,0
|
|
20231011,125500,1008935850,40200,40200,40200,40200,0
|
|
20231011,125400,1008935850,40200,40200,40200,40200,5
|
|
20231011,125300,1008734850,40150,40150,40150,40150,0
|
|
20231011,125200,1008734850,40150,40150,40150,40150,0
|
|
20231011,125100,1008734850,40150,40150,40150,40150,0
|
|
20231011,125000,1008734850,40150,40150,40150,40150,0
|
|
20231011,124900,1008734850,40150,40200,40200,40150,73
|
|
20231011,124800,1005800600,40200,40200,40200,40200,2
|
|
20231011,124700,1005720200,40150,40150,40150,40150,3
|
|
20231011,124600,1005599750,40100,40100,40100,40100,0
|
|
20231011,124500,1005599750,40100,40100,40100,40100,0
|
|
20231011,124400,1005599750,40100,40100,40100,40100,0
|
|
20231011,124300,1005599750,40100,40100,40100,40100,0
|
|
20231011,124200,1005599750,40100,40100,40100,40100,0
|
|
20231011,124100,1005599750,40100,40100,40100,40100,0
|
|
20231011,124000,1005599750,40100,40200,40250,40100,137
|
|
20231011,123900,1000093950,40150,40150,40150,40150,0
|
|
20231011,123800,1000093950,40150,40150,40150,40150,50
|
|
20231011,123700,998086450,40200,40200,40200,40200,0
|
|
20231011,123600,998086450,40200,40200,40200,40200,64
|
|
20231011,123500,995513650,40200,40200,40200,40200,0
|
|
20231011,123400,995513650,40200,40200,40200,40200,49
|
|
20231011,123300,993543850,40300,40300,40300,40300,0
|
|
20231011,123200,993543850,40300,40300,40300,40300,0
|
|
20231011,123100,993543850,40300,40300,40300,40250,79
|
|
20231011,123000,990361400,40250,40250,40250,40250,102
|
|
20231011,122900,986255900,40150,40150,40150,40150,0
|
|
20231011,122800,986255900,40150,40250,40250,40150,40
|
|
20231011,122700,984646400,40150,40150,40250,40150,62
|
|
20231011,122600,982153600,40150,40150,40250,40150,56
|
|
20231011,122500,979901700,40050,40250,40250,40050,55
|
|
20231011,122400,977690550,40050,40050,40250,40050,191
|
|
20231011,122300,970034000,40200,40250,40250,40050,63
|
|
20231011,122200,967501750,40050,40250,40250,40000,345
|
|
20231011,122100,953664650,40150,40350,40350,40150,229
|
|
20231011,122000,944447950,40250,40250,40250,40250,1
|
|
20231011,121900,944407700,40350,40300,40350,40250,50
|
|
20231011,121800,942390900,40250,40300,40350,40250,73
|
|
20231011,121700,939447600,40350,40300,40350,40300,47
|
|
20231011,121600,937551750,40300,40300,40350,40250,140
|
|
20231011,121500,931909400,40250,40300,40300,40250,43
|
|
20231011,121400,930176900,40300,40300,40300,40300,42
|
|
20231011,121300,928484300,40300,40250,40300,40250,47
|
|
20231011,121200,926590800,40300,40350,40350,40300,66
|
|
20231011,121100,923929250,40300,40300,40300,40300,10
|
|
20231011,121000,923526250,40300,40300,40300,40300,78
|
|
20231011,120900,920382850,40250,40250,40300,40250,77
|
|
20231011,120800,917281450,40300,40300,40300,40300,35
|
|
20231011,120700,915870950,40250,40300,40300,40250,107
|
|
20231011,120600,911562450,40300,40300,40300,40300,35
|
|
20231011,120500,910151950,40250,40300,40300,40250,53
|
|
20231011,120400,908016550,40150,40300,40300,40150,48
|
|
20231011,120300,906084100,40300,40300,40300,40300,35
|
|
20231011,120200,904673600,40300,40200,40300,40050,430
|
|
20231011,120100,887403150,40200,40300,40300,40200,49
|
|
20231011,120000,885429150,40200,40200,40300,40200,45
|
|
20231011,115900,883616650,40200,40300,40300,40200,42
|
|
20231011,115800,881924750,40250,40250,40300,40250,72
|
|
20231011,115700,879024700,40150,40300,40300,40150,43
|
|
20231011,115600,877293000,40300,40250,40300,40250,49
|
|
20231011,115500,875319000,40200,40200,40250,40150,177
|
|
20231011,115400,868197400,40250,40250,40250,40250,35
|
|
20231011,115300,866788650,40250,40250,40250,40250,0
|
|
20231011,115200,866788650,40250,40250,40250,40250,35
|
|
20231011,115100,865379900,40200,40150,40200,40150,250
|
|
20231011,115000,855337200,40150,40150,40150,40150,36
|
|
20231011,114900,853891800,40150,40150,40150,40150,42
|
|
20231011,114800,852205500,40150,40150,40150,40150,35
|
|
20231011,114700,850800250,40150,40150,40150,40150,35
|
|
20231011,114600,849395000,40150,40150,40150,40150,68
|
|
20231011,114500,846664800,40150,40150,40150,40150,42
|
|
20231011,114400,844978500,40150,40150,40150,40150,0
|
|
20231011,114300,844978500,40150,40150,40150,40150,37
|
|
20231011,114200,843492950,40150,40150,40150,40150,36
|
|
20231011,114100,842047550,40100,40100,40100,40100,35
|
|
20231011,114000,840644050,40100,40100,40100,40100,45
|
|
20231011,113900,838839550,40100,40100,40100,40100,40
|
|
20231011,113800,837235550,40100,40100,40100,40100,35
|
|
20231011,113700,835832050,40100,40100,40100,40100,39
|
|
20231011,113600,834268150,40100,40100,40100,40100,36
|
|
20231011,113500,832824550,40100,40100,40100,40100,0
|
|
20231011,113400,832824550,40100,40100,40100,40100,37
|
|
20231011,113300,831340850,40100,40100,40100,40100,39
|
|
20231011,113200,829776950,39950,40000,40150,39950,560
|
|
20231011,113100,807396200,40100,40100,40100,40100,35
|
|
20231011,113000,805992700,40100,40150,40150,40100,39
|
|
20231011,112900,804427050,40150,40150,40150,40150,38
|
|
20231011,112800,802901350,40100,40100,40100,40100,69
|
|
20231011,112700,800134450,40000,40200,40200,40000,66
|
|
20231011,112600,797487450,40050,40050,40050,40050,0
|
|
20231011,112500,797487450,40050,40250,40250,40050,49
|
|
20231011,112400,795518000,40250,40200,40250,40100,105
|
|
20231011,112300,791297450,40200,40200,40300,40200,107
|
|
20231011,112200,786992350,40300,40300,40300,40300,1005
|
|
20231011,112100,746490850,39850,40250,40300,39850,417
|
|
20231011,112000,729743200,40250,40200,40250,40200,375
|
|
20231011,111900,714651000,40200,40150,40200,40150,342
|
|
20231011,111800,700910200,40150,40150,40150,40150,191
|
|
20231011,111700,693241550,40100,40250,40300,40100,610
|
|
20231011,111600,668704800,40250,40250,40250,40250,314
|
|
20231011,111500,656066300,40050,40250,40250,40050,244
|
|
20231011,111400,646253450,40250,40050,40250,40050,430
|
|
20231011,111300,628965150,40250,40250,40250,40250,324
|
|
20231011,111200,615924150,40200,40250,40250,40200,422
|
|
20231011,111100,598939400,40250,40200,40250,40200,337
|
|
20231011,111000,585382400,40050,40200,40250,40050,620
|
|
20231011,110900,560474300,40300,40300,40300,40300,191
|
|
20231011,110800,552777000,40300,40250,40300,40250,328
|
|
20231011,110700,539566450,40250,40250,40300,40200,419
|
|
20231011,110600,522702450,40200,40100,40200,40100,224
|
|
20231011,110500,513701100,40200,40200,40200,40100,461
|
|
20231011,110400,495171600,40200,40250,40250,40150,455
|
|
20231011,110300,476869050,40250,40200,40250,40200,185
|
|
20231011,110200,469429850,40100,40150,40250,40100,399
|
|
20231011,110100,453400200,40100,40000,40150,39950,919
|
|
20231011,110000,416618900,39950,40000,40000,39950,241
|
|
20231011,105900,406980200,39950,39950,39950,39950,240
|
|
20231011,105800,397392200,39950,39950,39950,39950,497
|
|
20231011,105700,377537050,39900,39950,40000,39900,237
|
|
20231011,105600,368070100,40000,39950,40000,39900,372
|
|
20231011,105500,353200050,40000,39850,40000,39850,1350
|
|
20231011,105400,299295750,39850,39800,39850,39750,373
|
|
20231011,105300,284453150,39800,39700,39800,39700,654
|
|
20231011,105200,258462100,39700,39600,39700,39600,214
|
|
20231011,105100,249978350,39600,39600,39600,39600,62
|
|
20231011,105000,247523150,39600,39600,39600,39600,2
|
|
20231011,104900,247443950,39600,39550,39600,39550,87
|
|
20231011,104800,244001250,39600,39600,39600,39600,37
|
|
20231011,104700,242536050,39600,39600,39600,39600,37
|
|
20231011,104600,241070850,39600,39600,39600,39600,37
|
|
20231011,104500,239605650,39600,39550,39600,39550,38
|
|
20231011,104400,238100900,39600,39550,39600,39500,799
|
|
20231011,104300,206530100,39550,39550,39550,39550,40
|
|
20231011,104200,204948100,39550,39500,39550,39500,105
|
|
20231011,104100,200800100,39500,39500,39500,39500,5
|
|
20231011,104000,200602600,39500,39500,39500,39450,91
|
|
20231011,103900,197009600,39500,39500,39500,39500,51
|
|
20231011,103800,194995100,39500,39500,39500,39500,56
|
|
20231011,103700,192783100,39500,39500,39500,39500,2
|
|
20231011,103600,192704100,39500,39500,39500,39500,8
|
|
20231011,103500,192388100,39500,39500,39500,39500,4
|
|
20231011,103400,192230100,39500,39500,39500,39500,2
|
|
20231011,103300,192151100,39500,39500,39500,39500,0
|
|
20231011,103200,192151100,39500,39500,39500,39500,0
|
|
20231011,103100,192151100,39500,39450,39500,39400,201
|
|
20231011,103000,184224950,39450,39450,39450,39450,0
|
|
20231011,102900,184224950,39450,39400,39450,39400,127
|
|
20231011,102800,179219800,39450,39450,39450,39450,3
|
|
20231011,102700,179101450,39450,39450,39450,39450,8
|
|
20231011,102600,178785850,39450,39450,39450,39450,4
|
|
20231011,102500,178628050,39450,39450,39450,39450,5
|
|
20231011,102400,178430800,39450,39450,39450,39450,6
|
|
20231011,102300,178194100,39450,39450,39450,39450,0
|
|
20231011,102200,178194100,39450,39450,39450,39450,2
|
|
20231011,102100,178115200,39400,39400,39400,39400,6
|
|
20231011,102000,177878800,39450,39450,39450,39450,17
|
|
20231011,101900,177208150,39450,39450,39450,39450,19
|
|
20231011,101800,176458600,39450,39450,39450,39450,0
|
|
20231011,101700,176458600,39450,39450,39450,39450,0
|
|
20231011,101600,176458600,39450,39350,39450,39350,17
|
|
20231011,101500,175789250,39450,39450,39450,39450,0
|
|
20231011,101400,175789250,39450,39450,39450,39450,0
|
|
20231011,101300,175789250,39450,39450,39450,39450,41
|
|
20231011,101200,174171800,39450,39450,39450,39450,0
|
|
20231011,101100,174171800,39450,39450,39450,39450,0
|
|
20231011,101000,174171800,39450,39450,39450,39450,0
|
|
20231011,100900,174171800,39450,39450,39450,39350,72
|
|
20231011,100800,171334450,39450,39450,39450,39450,0
|
|
20231011,100700,171334450,39450,39450,39500,39450,109
|
|
20231011,100600,167033850,39450,39450,39450,39450,22
|
|
20231011,100500,166165950,39400,39400,39400,39400,0
|
|
20231011,100400,166165950,39400,39400,39400,39400,0
|
|
20231011,100300,166165950,39400,39400,39400,39400,0
|
|
20231011,100200,166165950,39400,39400,39400,39400,0
|
|
20231011,100100,166165950,39400,39400,39400,39400,0
|
|
20231011,100000,166165950,39400,39500,39500,39400,131
|
|
20231011,095900,160999300,39500,39500,39500,39500,0
|
|
20231011,095800,160999300,39500,39500,39500,39500,1
|
|
20231011,095700,160959800,39500,39500,39500,39450,26
|
|
20231011,095600,159933450,39500,39500,39500,39500,0
|
|
20231011,095500,159933450,39500,39500,39500,39500,2
|
|
20231011,095400,159854450,39500,39550,39550,39500,87
|
|
20231011,095300,156417900,39550,39500,39550,39500,8
|
|
20231011,095200,156101650,39550,39550,39550,39550,9
|
|
20231011,095100,155745700,39550,39550,39550,39550,3
|
|
20231011,095000,155627050,39550,39550,39550,39550,14
|
|
20231011,094900,155073350,39500,39500,39500,39500,14
|
|
20231011,094800,154520350,39550,39500,39550,39500,85
|
|
20231011,094700,151162550,39550,39550,39550,39550,18
|
|
20231011,094600,150450650,39500,39500,39500,39500,0
|
|
20231011,094500,150450650,39500,39600,39600,39500,274
|
|
20231011,094400,139618000,39600,39550,39600,39550,5
|
|
20231011,094300,139420200,39600,39600,39600,39600,14
|
|
20231011,094200,138865800,39600,39600,39600,39600,8
|
|
20231011,094100,138549000,39600,39600,39600,39600,1
|
|
20231011,094000,138509400,39550,39600,39600,39550,8
|
|
20231011,093900,138192800,39600,39600,39600,39600,7
|
|
20231011,093800,137915600,39600,39600,39600,39600,0
|
|
20231011,093700,137915600,39600,39600,39600,39600,0
|
|
20231011,093600,137915600,39600,39550,39600,39550,5
|
|
20231011,093500,137717800,39500,39550,39550,39500,26
|
|
20231011,093400,136689850,39600,39600,39650,39600,63
|
|
20231011,093300,134192950,39700,39500,39700,39500,572
|
|
20231011,093200,111567550,39500,39500,39500,39500,5
|
|
20231011,093100,111370050,39500,39500,39500,39500,2
|
|
20231011,093000,111291050,39500,39500,39500,39500,9
|
|
20231011,092900,110935550,39450,39450,39450,39450,0
|
|
20231011,092800,110935550,39450,39450,39450,39450,92
|
|
20231011,092700,107306150,39450,39450,39450,39450,0
|
|
20231011,092600,107306150,39450,39450,39450,39450,0
|
|
20231011,092500,107306150,39450,39450,39450,39450,1
|
|
20231011,092400,107266700,39500,39500,39500,39500,0
|
|
20231011,092300,107266700,39500,39500,39500,39500,0
|
|
20231011,092200,107266700,39500,39500,39500,39500,1
|
|
20231011,092100,107227200,39400,39450,39500,39400,142
|
|
20231011,092000,101626350,39450,39450,39450,39450,92
|
|
20231011,091900,97996950,39450,39400,39450,39400,11
|
|
20231011,091800,97563150,39450,39450,39450,39450,31
|
|
20231011,091700,96340200,39400,39400,39400,39400,0
|
|
20231011,091600,96340200,39400,39450,39450,39400,38
|
|
20231011,091500,94842050,39450,39450,39450,39450,18
|
|
20231011,091400,94131950,39450,39450,39500,39450,304
|
|
20231011,091300,82137550,39450,39400,39450,39400,108
|
|
20231011,091200,77882100,39400,39350,39400,39350,93
|
|
20231011,091100,74221250,39350,39350,39350,39350,1
|
|
20231011,091000,74181900,39300,39350,39350,39300,8
|
|
20231011,090900,73867150,39300,39400,39400,39300,86
|
|
20231011,090800,70482700,39350,39350,39350,39350,0
|
|
20231011,090700,70482700,39350,39350,39400,39350,174
|
|
20231011,090600,63635700,39400,39400,39400,39400,1
|
|
20231011,090500,63596300,39450,39450,39450,39400,54
|
|
20231011,090400,61468050,39450,39250,39500,39250,432
|
|
20231011,090300,44463750,39250,39200,39250,39050,136
|
|
20231011,090200,39133950,39000,39050,39200,39000,781
|
|
20231011,090100,8543400,39150,39150,39150,39150,16
|
|
20231011,090000,7917000,39000,39000,39000,39000,203
|