618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,191400,14334240950,29200,29200,29200,29200,0
|
|
20231012,191300,14334240950,29200,29200,29200,29200,0
|
|
20231012,191200,14334240950,29200,29200,29200,29200,0
|
|
20231012,191100,14334240950,29200,29200,29200,29200,0
|
|
20231012,191000,14334240950,29200,29200,29200,29200,0
|
|
20231012,190900,14334240950,29200,29200,29200,29200,0
|
|
20231012,190800,14334240950,29200,29200,29200,29200,0
|
|
20231012,190700,14334240950,29200,29200,29200,29200,0
|
|
20231012,190600,14334240950,29200,29200,29200,29200,0
|
|
20231012,190500,14334240950,29200,29200,29200,29200,0
|
|
20231012,190400,14334240950,29200,29200,29200,29200,0
|
|
20231012,190300,14334240950,29200,29200,29200,29200,0
|
|
20231012,190200,14334240950,29200,29200,29200,29200,0
|
|
20231012,190100,14334240950,29200,29200,29200,29200,0
|
|
20231012,190000,14334240950,29200,29200,29200,29200,0
|
|
20231012,185900,14334240950,29200,29200,29200,29200,0
|
|
20231012,185800,14334240950,29200,29200,29200,29200,0
|
|
20231012,185700,14334240950,29200,29200,29200,29200,0
|
|
20231012,185600,14334240950,29200,29200,29200,29200,0
|
|
20231012,185500,14334240950,29200,29200,29200,29200,0
|
|
20231012,185400,14334240950,29200,29200,29200,29200,0
|
|
20231012,185300,14334240950,29200,29200,29200,29200,0
|
|
20231012,185200,14334240950,29200,29200,29200,29200,0
|
|
20231012,185100,14334240950,29200,29200,29200,29200,0
|
|
20231012,185000,14334240950,29200,29200,29200,29200,0
|
|
20231012,184900,14334240950,29200,29200,29200,29200,0
|
|
20231012,184800,14334240950,29200,29200,29200,29200,0
|
|
20231012,184700,14334240950,29200,29200,29200,29200,0
|
|
20231012,184600,14334240950,29200,29200,29200,29200,0
|
|
20231012,184500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,184400,14334240950,29200,29200,29200,29200,0
|
|
20231012,184300,14334240950,29200,29200,29200,29200,0
|
|
20231012,184200,14334240950,29200,29200,29200,29200,0
|
|
20231012,184100,14334240950,29200,29200,29200,29200,0
|
|
20231012,184000,14334240950,29200,29200,29200,29200,0
|
|
20231012,183900,14334240950,29200,29200,29200,29200,0
|
|
20231012,183800,14334240950,29200,29200,29200,29200,0
|
|
20231012,183700,14334240950,29200,29200,29200,29200,0
|
|
20231012,183600,14334240950,29200,29200,29200,29200,0
|
|
20231012,183500,14334240950,29200,29200,29200,29200,0
|
|
20231012,183400,14334240950,29200,29200,29200,29200,0
|
|
20231012,183300,14334240950,29200,29200,29200,29200,0
|
|
20231012,183200,14334240950,29200,29200,29200,29200,0
|
|
20231012,183100,14334240950,29200,29200,29200,29200,0
|
|
20231012,183000,14334240950,29200,29200,29200,29200,0
|
|
20231012,182900,14334240950,29200,29200,29200,29200,0
|
|
20231012,182800,14334240950,29200,29200,29200,29200,0
|
|
20231012,182700,14334240950,29200,29200,29200,29200,0
|
|
20231012,182600,14334240950,29200,29200,29200,29200,0
|
|
20231012,182500,14334240950,29200,29200,29200,29200,0
|
|
20231012,182400,14334240950,29200,29200,29200,29200,0
|
|
20231012,182300,14334240950,29200,29200,29200,29200,0
|
|
20231012,182200,14334240950,29200,29200,29200,29200,0
|
|
20231012,182100,14334240950,29200,29200,29200,29200,0
|
|
20231012,182000,14334240950,29200,29200,29200,29200,0
|
|
20231012,181900,14334240950,29200,29200,29200,29200,0
|
|
20231012,181800,14334240950,29200,29200,29200,29200,0
|
|
20231012,181700,14334240950,29200,29200,29200,29200,0
|
|
20231012,181600,14334240950,29200,29200,29200,29200,0
|
|
20231012,181500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,181400,14334240950,29200,29200,29200,29200,0
|
|
20231012,181300,14334240950,29200,29200,29200,29200,0
|
|
20231012,181200,14334240950,29200,29200,29200,29200,0
|
|
20231012,181100,14334240950,29200,29200,29200,29200,0
|
|
20231012,181000,14334240950,29200,29200,29200,29200,0
|
|
20231012,180900,14334240950,29200,29200,29200,29200,0
|
|
20231012,180800,14334240950,29200,29200,29200,29200,0
|
|
20231012,180700,14334240950,29200,29200,29200,29200,0
|
|
20231012,180600,14334240950,29200,29200,29200,29200,0
|
|
20231012,180500,14334240950,29200,29200,29200,29200,0
|
|
20231012,180400,14334240950,29200,29200,29200,29200,0
|
|
20231012,180300,14334240950,29200,29200,29200,29200,0
|
|
20231012,180200,14334240950,29200,29200,29200,29200,0
|
|
20231012,180100,14334240950,29200,29200,29200,29200,0
|
|
20231012,180000,14334240950,29200,29200,29200,29200,0
|
|
20231012,175900,14334240950,29200,29200,29200,29200,0
|
|
20231012,175800,14334240950,29200,29200,29200,29200,0
|
|
20231012,175700,14334240950,29200,29200,29200,29200,0
|
|
20231012,175600,14334240950,29200,29200,29200,29200,0
|
|
20231012,175500,14334240950,29200,29200,29200,29200,0
|
|
20231012,175400,14334240950,29200,29200,29200,29200,0
|
|
20231012,175300,14334240950,29200,29200,29200,29200,0
|
|
20231012,175200,14334240950,29200,29200,29200,29200,0
|
|
20231012,175100,14334240950,29200,29200,29200,29200,0
|
|
20231012,175000,14334240950,29200,29200,29200,29200,0
|
|
20231012,174900,14334240950,29200,29200,29200,29200,0
|
|
20231012,174800,14334240950,29200,29200,29200,29200,0
|
|
20231012,174700,14334240950,29200,29200,29200,29200,0
|
|
20231012,174600,14334240950,29200,29200,29200,29200,0
|
|
20231012,174500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,174400,14334240950,29200,29200,29200,29200,0
|
|
20231012,174300,14334240950,29200,29200,29200,29200,0
|
|
20231012,174200,14334240950,29200,29200,29200,29200,0
|
|
20231012,174100,14334240950,29200,29200,29200,29200,0
|
|
20231012,174000,14334240950,29200,29200,29200,29200,0
|
|
20231012,173900,14334240950,29200,29200,29200,29200,0
|
|
20231012,173800,14334240950,29200,29200,29200,29200,0
|
|
20231012,173700,14334240950,29200,29200,29200,29200,0
|
|
20231012,173600,14334240950,29200,29200,29200,29200,0
|
|
20231012,173500,14334240950,29200,29200,29200,29200,0
|
|
20231012,173400,14334240950,29200,29200,29200,29200,0
|
|
20231012,173300,14334240950,29200,29200,29200,29200,0
|
|
20231012,173200,14334240950,29200,29200,29200,29200,0
|
|
20231012,173100,14334240950,29200,29200,29200,29200,0
|
|
20231012,173000,14334240950,29200,29200,29200,29200,0
|
|
20231012,172900,14334240950,29200,29200,29200,29200,0
|
|
20231012,172800,14334240950,29200,29200,29200,29200,0
|
|
20231012,172700,14334240950,29200,29200,29200,29200,0
|
|
20231012,172600,14334240950,29200,29200,29200,29200,0
|
|
20231012,172500,14334240950,29200,29200,29200,29200,0
|
|
20231012,172400,14334240950,29200,29200,29200,29200,0
|
|
20231012,172300,14334240950,29200,29200,29200,29200,0
|
|
20231012,172200,14334240950,29200,29200,29200,29200,0
|
|
20231012,172100,14334240950,29200,29200,29200,29200,0
|
|
20231012,172000,14334240950,29200,29200,29200,29200,0
|
|
20231012,171900,14334240950,29200,29200,29200,29200,0
|
|
20231012,171800,14334240950,29200,29200,29200,29200,0
|
|
20231012,171700,14334240950,29200,29200,29200,29200,0
|
|
20231012,171600,14334240950,29200,29200,29200,29200,0
|
|
20231012,171500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,171400,14334240950,29200,29200,29200,29200,0
|
|
20231012,171300,14334240950,29200,29200,29200,29200,0
|
|
20231012,171200,14334240950,29200,29200,29200,29200,0
|
|
20231012,171100,14334240950,29200,29200,29200,29200,0
|
|
20231012,171000,14334240950,29200,29200,29200,29200,0
|
|
20231012,170900,14334240950,29200,29200,29200,29200,0
|
|
20231012,170800,14334240950,29200,29200,29200,29200,0
|
|
20231012,170700,14334240950,29200,29200,29200,29200,0
|
|
20231012,170600,14334240950,29200,29200,29200,29200,0
|
|
20231012,170500,14334240950,29200,29200,29200,29200,0
|
|
20231012,170400,14334240950,29200,29200,29200,29200,0
|
|
20231012,170300,14334240950,29200,29200,29200,29200,0
|
|
20231012,170200,14334240950,29200,29200,29200,29200,0
|
|
20231012,170100,14334240950,29200,29200,29200,29200,0
|
|
20231012,170000,14334240950,29200,29200,29200,29200,0
|
|
20231012,165900,14334240950,29200,29200,29200,29200,0
|
|
20231012,165800,14334240950,29200,29200,29200,29200,0
|
|
20231012,165700,14334240950,29200,29200,29200,29200,0
|
|
20231012,165600,14334240950,29200,29200,29200,29200,0
|
|
20231012,165500,14334240950,29200,29200,29200,29200,0
|
|
20231012,165400,14334240950,29200,29200,29200,29200,0
|
|
20231012,165300,14334240950,29200,29200,29200,29200,0
|
|
20231012,165200,14334240950,29200,29200,29200,29200,0
|
|
20231012,165100,14334240950,29200,29200,29200,29200,0
|
|
20231012,165000,14334240950,29200,29200,29200,29200,0
|
|
20231012,164900,14334240950,29200,29200,29200,29200,0
|
|
20231012,164800,14334240950,29200,29200,29200,29200,0
|
|
20231012,164700,14334240950,29200,29200,29200,29200,0
|
|
20231012,164600,14334240950,29200,29200,29200,29200,0
|
|
20231012,164500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,164400,14334240950,29200,29200,29200,29200,0
|
|
20231012,164300,14334240950,29200,29200,29200,29200,0
|
|
20231012,164200,14334240950,29200,29200,29200,29200,0
|
|
20231012,164100,14334240950,29200,29200,29200,29200,0
|
|
20231012,164000,14334240950,29200,29200,29200,29200,0
|
|
20231012,163900,14334240950,29200,29200,29200,29200,0
|
|
20231012,163800,14334240950,29200,29200,29200,29200,0
|
|
20231012,163700,14334240950,29200,29200,29200,29200,0
|
|
20231012,163600,14334240950,29200,29200,29200,29200,0
|
|
20231012,163500,14334240950,29200,29200,29200,29200,0
|
|
20231012,163400,14334240950,29200,29200,29200,29200,0
|
|
20231012,163300,14334240950,29200,29200,29200,29200,0
|
|
20231012,163200,14334240950,29200,29200,29200,29200,0
|
|
20231012,163100,14334240950,29200,29200,29200,29200,0
|
|
20231012,163000,14334240950,29200,29200,29200,29200,0
|
|
20231012,162900,14334240950,29200,29200,29200,29200,0
|
|
20231012,162800,14334240950,29200,29200,29200,29200,0
|
|
20231012,162700,14334240950,29200,29200,29200,29200,0
|
|
20231012,162600,14334240950,29200,29200,29200,29200,0
|
|
20231012,162500,14334240950,29200,29200,29200,29200,0
|
|
20231012,162400,14334240950,29200,29200,29200,29200,0
|
|
20231012,162300,14334240950,29200,29200,29200,29200,0
|
|
20231012,162200,14334240950,29200,29200,29200,29200,0
|
|
20231012,162100,14334240950,29200,29200,29200,29200,0
|
|
20231012,162000,14334240950,29200,29200,29200,29200,0
|
|
20231012,161900,14334240950,29200,29200,29200,29200,0
|
|
20231012,161800,14334240950,29200,29200,29200,29200,0
|
|
20231012,161700,14334240950,29200,29200,29200,29200,0
|
|
20231012,161600,14334240950,29200,29200,29200,29200,0
|
|
20231012,161500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,161400,14334240950,29200,29200,29200,29200,0
|
|
20231012,161300,14334240950,29200,29200,29200,29200,0
|
|
20231012,161200,14334240950,29200,29200,29200,29200,0
|
|
20231012,161100,14334240950,29200,29200,29200,29200,0
|
|
20231012,161000,14334240950,29200,29200,29200,29200,0
|
|
20231012,160900,14334240950,29200,29200,29200,29200,0
|
|
20231012,160800,14334240950,29200,29200,29200,29200,0
|
|
20231012,160700,14334240950,29200,29200,29200,29200,0
|
|
20231012,160600,14334240950,29200,29200,29200,29200,0
|
|
20231012,160500,14334240950,29200,29200,29200,29200,0
|
|
20231012,160400,14334240950,29200,29200,29200,29200,0
|
|
20231012,160300,14334240950,29200,29200,29200,29200,0
|
|
20231012,160200,14334240950,29200,29200,29200,29200,0
|
|
20231012,160100,14334240950,29200,29200,29200,29200,0
|
|
20231012,160000,14334240950,29200,29200,29200,29200,0
|
|
20231012,155900,14334240950,29200,29200,29200,29200,0
|
|
20231012,155800,14334240950,29200,29200,29200,29200,0
|
|
20231012,155700,14334240950,29200,29200,29200,29200,0
|
|
20231012,155600,14334240950,29200,29200,29200,29200,0
|
|
20231012,155500,14334240950,29200,29200,29200,29200,0
|
|
20231012,155400,14334240950,29200,29200,29200,29200,0
|
|
20231012,155300,14334240950,29200,29200,29200,29200,0
|
|
20231012,155200,14334240950,29200,29200,29200,29200,0
|
|
20231012,155100,14334240950,29200,29200,29200,29200,0
|
|
20231012,155000,14334240950,29200,29200,29200,29200,0
|
|
20231012,154900,14334240950,29200,29200,29200,29200,0
|
|
20231012,154800,14334240950,29200,29200,29200,29200,0
|
|
20231012,154700,14334240950,29200,29200,29200,29200,0
|
|
20231012,154600,14334240950,29200,29200,29200,29200,0
|
|
20231012,154500,14334240950,29200,29200,29200,29200,7470
|
|
20231012,154400,14334240950,29200,29200,29200,29200,0
|
|
20231012,154300,14334240950,29200,29200,29200,29200,0
|
|
20231012,154200,14334240950,29200,29200,29200,29200,0
|
|
20231012,154100,14334240950,29200,29200,29200,29200,0
|
|
20231012,154000,14334240950,29200,29200,29200,29200,0
|
|
20231012,153900,14334240950,29200,29200,29200,29200,0
|
|
20231012,153800,14334240950,29200,29200,29200,29200,0
|
|
20231012,153700,14334240950,29200,29200,29200,29200,0
|
|
20231012,153600,14334240950,29200,29200,29200,29200,0
|
|
20231012,153500,14334240950,29200,29200,29200,29200,0
|
|
20231012,153400,14334240950,29200,29200,29200,29200,0
|
|
20231012,153300,14334240950,29200,29200,29200,29200,0
|
|
20231012,153200,14334240950,29200,29200,29200,29200,0
|
|
20231012,153100,14334240950,29200,29200,29200,29200,0
|
|
20231012,153000,14334240950,29200,29200,29200,29200,7470
|
|
20231012,152900,14116116950,29300,29300,29300,29300,0
|
|
20231012,152800,14116116950,29300,29300,29300,29300,0
|
|
20231012,152700,14116116950,29300,29300,29300,29300,0
|
|
20231012,152600,14116116950,29300,29300,29300,29300,0
|
|
20231012,152500,14116116950,29300,29300,29300,29300,0
|
|
20231012,152400,14116116950,29300,29300,29300,29300,0
|
|
20231012,152300,14116116950,29300,29300,29300,29300,0
|
|
20231012,152200,14116116950,29300,29300,29300,29300,0
|
|
20231012,152100,14116116950,29300,29300,29300,29300,0
|
|
20231012,152000,14116116950,29300,29300,29300,29300,0
|
|
20231012,151900,14116116950,29300,29300,29350,29250,1305
|
|
20231012,151800,14077891350,29250,29300,29300,29250,636
|
|
20231012,151700,14059259950,29300,29300,29400,29300,1717
|
|
20231012,151600,14008914700,29350,29350,29350,29300,463
|
|
20231012,151500,13995346200,29300,29250,29400,29200,3004
|
|
20231012,151400,13907243450,29200,29300,29300,29200,153
|
|
20231012,151300,13902763550,29300,29150,29300,29150,2803
|
|
20231012,151200,13820724450,29200,29250,29250,29200,1411
|
|
20231012,151100,13779488100,29250,29200,29300,29200,543
|
|
20231012,151000,13763605600,29250,29250,29250,29200,271
|
|
20231012,150900,13755681700,29250,29150,29250,29150,409
|
|
20231012,150800,13743736700,29150,29150,29150,29100,622
|
|
20231012,150700,13725606950,29200,29100,29300,29100,1625
|
|
20231012,150600,13678131350,29200,29100,29200,29050,3269
|
|
20231012,150500,13582840200,29050,29100,29100,29050,389
|
|
20231012,150400,13571531700,29100,29050,29100,29050,433
|
|
20231012,150300,13558944350,29100,29050,29100,29050,421
|
|
20231012,150200,13546711000,29050,29050,29100,29050,811
|
|
20231012,150100,13523147100,29100,29100,29150,29050,822
|
|
20231012,150000,13499228100,29100,29150,29150,29100,269
|
|
20231012,145900,13491390000,29150,29100,29150,29100,475
|
|
20231012,145800,13477565600,29100,29150,29150,29100,210
|
|
20231012,145700,13471453800,29100,29150,29150,29100,837
|
|
20231012,145600,13447094050,29150,29100,29150,29100,530
|
|
20231012,145500,13431668450,29100,29100,29150,29100,407
|
|
20231012,145400,13419822600,29100,29050,29150,29050,505
|
|
20231012,145300,13405126600,29100,29050,29100,29050,350
|
|
20231012,145200,13394950000,29050,29150,29150,29050,1808
|
|
20231012,145100,13342342900,29150,29150,29200,29150,432
|
|
20231012,145000,13329749200,29150,29150,29200,29150,254
|
|
20231012,144900,13322342850,29200,29200,29200,29150,260
|
|
20231012,144800,13314760650,29150,29200,29200,29150,662
|
|
20231012,144700,13295434200,29150,29200,29200,29150,870
|
|
20231012,144600,13270042800,29200,29150,29200,29150,363
|
|
20231012,144500,13259451600,29150,29150,29200,29150,431
|
|
20231012,144400,13246881350,29150,29100,29150,29100,393
|
|
20231012,144300,13235432400,29100,29200,29200,29100,359
|
|
20231012,144200,13224974050,29200,29150,29200,29100,558
|
|
20231012,144100,13208701350,29100,29200,29200,29100,1175
|
|
20231012,144000,13174441550,29200,29200,29200,29150,397
|
|
20231012,143900,13162855450,29200,29150,29200,29150,501
|
|
20231012,143800,13148245050,29150,29200,29250,29150,243
|
|
20231012,143700,13141152150,29200,29150,29200,29150,453
|
|
20231012,143600,13127931750,29150,29150,29200,29100,653
|
|
20231012,143500,13108900700,29150,29100,29150,29100,414
|
|
20231012,143400,13096841900,29100,29100,29150,29100,334
|
|
20231012,143300,13087114250,29150,29100,29150,29100,708
|
|
20231012,143200,13066504800,29100,29050,29100,29000,784
|
|
20231012,143100,13043721900,29000,29050,29050,29000,383
|
|
20231012,143000,13032604050,29000,29000,29050,28950,1239
|
|
20231012,142900,12996680350,28950,28950,29000,28950,381
|
|
20231012,142800,12985640950,29000,28900,29000,28900,436
|
|
20231012,142700,12973006050,28900,29000,29000,28900,539
|
|
20231012,142600,12957412400,29000,28950,29000,28900,959
|
|
20231012,142500,12929619850,29000,28950,29000,28950,296
|
|
20231012,142400,12921044650,28950,28950,29000,28900,616
|
|
20231012,142300,12903201150,28950,29000,29000,28950,408
|
|
20231012,142200,12891378750,29000,28950,29000,28900,418
|
|
20231012,142100,12879278900,28900,28950,29000,28900,394
|
|
20231012,142000,12867878550,28900,28950,29000,28900,707
|
|
20231012,141900,12847418600,28950,28950,29000,28900,1021
|
|
20231012,141800,12817871150,28950,28950,29000,28950,677
|
|
20231012,141700,12798268050,28950,29000,29050,28950,586
|
|
20231012,141600,12781275350,29000,29050,29100,28950,2698
|
|
20231012,141500,12702948900,29100,29050,29100,29050,696
|
|
20231012,141400,12682723100,29100,29050,29100,29050,551
|
|
20231012,141300,12666710700,29100,29100,29100,29050,364
|
|
20231012,141200,12656129550,29050,29100,29150,29050,935
|
|
20231012,141100,12628957100,29150,29100,29150,29100,990
|
|
20231012,141000,12600145950,29100,29250,29250,29100,6772
|
|
20231012,140900,12402836450,29200,29250,29250,29200,523
|
|
20231012,140800,12387554050,29250,29200,29250,29200,170
|
|
20231012,140700,12382583450,29200,29250,29300,29200,428
|
|
20231012,140600,12370070850,29250,29300,29300,29250,1332
|
|
20231012,140500,12331072500,29300,29300,29300,29250,274
|
|
20231012,140400,12323052500,29350,29250,29350,29250,874
|
|
20231012,140300,12297461150,29300,29300,29350,29300,771
|
|
20231012,140200,12274865850,29300,29400,29450,29300,2391
|
|
20231012,140100,12204691400,29450,29550,29600,29450,3426
|
|
20231012,140000,12103624550,29600,29600,29600,29550,531
|
|
20231012,135900,12087913050,29600,29550,29600,29550,1124
|
|
20231012,135800,12054648850,29600,29600,29650,29550,1271
|
|
20231012,135700,12017019350,29600,29600,29650,29600,684
|
|
20231012,135600,11996750000,29650,29650,29650,29600,1240
|
|
20231012,135500,11959989550,29600,29600,29650,29600,580
|
|
20231012,135400,11942799700,29650,29650,29700,29550,1241
|
|
20231012,135300,11906015850,29650,29700,29700,29650,1162
|
|
20231012,135200,11871512000,29700,29650,29700,29650,934
|
|
20231012,135100,11843784350,29650,29600,29650,29550,1210
|
|
20231012,135000,11807939850,29600,29650,29650,29600,1168
|
|
20231012,134900,11773334600,29650,29650,29650,29600,959
|
|
20231012,134800,11744918000,29600,29550,29650,29500,2903
|
|
20231012,134700,11658938150,29550,29500,29650,29500,528
|
|
20231012,134600,11643320050,29500,29500,29600,29500,895
|
|
20231012,134500,11616865450,29500,29600,29600,29500,1229
|
|
20231012,134400,11580557800,29600,29550,29600,29550,471
|
|
20231012,134300,11566626800,29600,29550,29600,29500,984
|
|
20231012,134200,11537543400,29550,29600,29600,29550,1395
|
|
20231012,134100,11496287500,29600,29550,29600,29550,1525
|
|
20231012,134000,11451198650,29550,29550,29600,29550,583
|
|
20231012,133900,11433944050,29600,29600,29600,29550,465
|
|
20231012,133800,11420181200,29650,29650,29650,29550,1049
|
|
20231012,133700,11389100300,29650,29550,29650,29500,6050
|
|
20231012,133600,11210015350,29550,29550,29600,29500,1990
|
|
20231012,133500,11151205900,29550,29600,29600,29500,2300
|
|
20231012,133400,11083224750,29550,29550,29600,29500,2479
|
|
20231012,133300,11009970700,29550,29500,29550,29450,978
|
|
20231012,133200,10981106050,29550,29550,29600,29500,1797
|
|
20231012,133100,10928031550,29550,29550,29600,29500,1261
|
|
20231012,133000,10890771650,29550,29600,29600,29550,1629
|
|
20231012,132900,10842606650,29550,29550,29600,29500,1110
|
|
20231012,132800,10809770100,29500,29550,29600,29500,1940
|
|
20231012,132700,10752450350,29550,29600,29600,29500,2700
|
|
20231012,132600,10672733950,29550,29600,29650,29550,883
|
|
20231012,132500,10646597550,29600,29550,29600,29550,3830
|
|
20231012,132400,10533229850,29550,29550,29600,29500,5457
|
|
20231012,132300,10371930250,29550,29450,29550,29450,1528
|
|
20231012,132200,10326862500,29500,29450,29500,29400,3613
|
|
20231012,132100,10220334250,29450,29300,29500,29300,9775
|
|
20231012,132000,9932806900,29300,29350,29350,29300,1168
|
|
20231012,131900,9898558200,29300,29350,29350,29300,1240
|
|
20231012,131800,9862172450,29350,29350,29350,29300,801
|
|
20231012,131700,9838669350,29300,29300,29350,29300,3055
|
|
20231012,131600,9749088200,29300,29150,29300,29150,5331
|
|
20231012,131500,9593474700,29150,29150,29150,29100,913
|
|
20231012,131400,9566861500,29150,29100,29150,29100,375
|
|
20231012,131300,9555937550,29100,29100,29150,29050,1111
|
|
20231012,131200,9523608800,29100,29050,29100,29000,182
|
|
20231012,131100,9518324250,29050,29100,29100,29050,138
|
|
20231012,131000,9514312950,29050,29100,29100,29050,297
|
|
20231012,130900,9505676150,29050,29050,29100,29050,533
|
|
20231012,130800,9490186100,29050,29050,29050,29000,161
|
|
20231012,130700,9485512800,29100,29050,29100,29050,73
|
|
20231012,130600,9483390000,29100,29050,29100,29000,224
|
|
20231012,130500,9476879250,29100,29100,29100,29050,342
|
|
20231012,130400,9466929650,29100,29000,29150,29000,472
|
|
20231012,130300,9453193200,29100,29000,29150,29000,1573
|
|
20231012,130200,9407526550,29050,29100,29100,29050,542
|
|
20231012,130100,9391775550,29100,29100,29150,29050,1561
|
|
20231012,130000,9346350450,29150,29100,29150,29100,270
|
|
20231012,125900,9338486900,29150,29100,29150,29100,1443
|
|
20231012,125800,9296490700,29100,29150,29150,29100,756
|
|
20231012,125700,9274453350,29150,29150,29150,29100,168
|
|
20231012,125600,9269558000,29100,29100,29150,29100,873
|
|
20231012,125500,9244149200,29150,29000,29150,29000,5991
|
|
20231012,125400,9070173050,28950,28900,29000,28900,1578
|
|
20231012,125300,9024500500,28900,28950,28950,28900,513
|
|
20231012,125200,9009659700,28950,28950,28950,28900,46
|
|
20231012,125100,9008329000,28950,28900,28950,28850,480
|
|
20231012,125000,8994451400,28900,28950,28950,28900,40
|
|
20231012,124900,8993295350,28950,28900,28950,28900,191
|
|
20231012,124800,8987772350,28900,28900,28950,28900,123
|
|
20231012,124700,8984216000,28950,28950,28950,28900,183
|
|
20231012,124600,8978922950,28900,28900,28900,28900,166
|
|
20231012,124500,8974125550,28900,28950,28950,28850,550
|
|
20231012,124400,8958229350,28950,28900,28950,28900,747
|
|
20231012,124300,8936615450,28850,28900,28900,28850,204
|
|
20231012,124200,8930722150,28900,28900,28900,28900,564
|
|
20231012,124100,8914422550,28900,28900,28900,28850,70
|
|
20231012,124000,8912400600,28900,28950,28950,28900,242
|
|
20231012,123900,8905402300,28950,28900,28950,28900,122
|
|
20231012,123800,8901871150,28950,28950,28950,28950,428
|
|
20231012,123700,8889480550,28900,28900,28900,28850,210
|
|
20231012,123600,8883412000,28900,28950,28950,28850,38
|
|
20231012,123500,8882314350,28950,28900,28950,28850,1031
|
|
20231012,123400,8852491050,28900,28900,28900,28850,112
|
|
20231012,123300,8849255000,28900,28900,28900,28900,103
|
|
20231012,123200,8846278300,28850,28900,28900,28850,45
|
|
20231012,123100,8844978600,28900,28900,28950,28900,171
|
|
20231012,123000,8840032700,28900,28900,28950,28900,225
|
|
20231012,122900,8833528300,28900,28950,28950,28900,68
|
|
20231012,122800,8831560450,28950,28900,28950,28900,117
|
|
20231012,122700,8828175950,28950,28950,28950,28900,195
|
|
20231012,122600,8822531700,28950,28850,28950,28850,753
|
|
20231012,122500,8800757350,28850,28850,28850,28800,158
|
|
20231012,122400,8796199850,28850,28850,28850,28850,73
|
|
20231012,122300,8794093800,28850,28850,28850,28800,82
|
|
20231012,122200,8791729350,28850,28850,28850,28800,114
|
|
20231012,122100,8788440500,28850,28800,28850,28800,212
|
|
20231012,122000,8782331850,28850,28800,28850,28800,116
|
|
20231012,121900,8778990500,28750,28850,28850,28750,227
|
|
20231012,121800,8772455250,28850,28800,28850,28800,203
|
|
20231012,121700,8766599500,28800,28750,28850,28750,1171
|
|
20231012,121600,8732887500,28750,28750,28750,28700,243
|
|
20231012,121500,8725902000,28750,28700,28750,28700,189
|
|
20231012,121400,8720477550,28700,28700,28750,28700,462
|
|
20231012,121300,8707216650,28700,28750,28750,28700,593
|
|
20231012,121200,8690197400,28750,28750,28750,28750,102
|
|
20231012,121100,8687264900,28750,28800,28800,28700,100
|
|
20231012,121000,8684390100,28800,28750,28800,28750,178
|
|
20231012,120900,8679264250,28700,28800,28800,28700,64
|
|
20231012,120800,8677422700,28800,28750,28850,28750,1002
|
|
20231012,120700,8648567200,28750,28700,28750,28700,172
|
|
20231012,120600,8643624950,28700,28750,28750,28700,554
|
|
20231012,120500,8627722950,28700,28800,28800,28700,354
|
|
20231012,120400,8617546050,28750,28750,28800,28750,473
|
|
20231012,120300,8603935950,28750,28750,28800,28750,220
|
|
20231012,120200,8597610850,28750,28800,28800,28750,194
|
|
20231012,120100,8592025900,28750,28800,28800,28750,107
|
|
20231012,120000,8588945000,28800,28800,28850,28750,126
|
|
20231012,115900,8585316900,28800,28750,28850,28750,733
|
|
20231012,115800,8564213450,28800,28700,28800,28700,214
|
|
20231012,115700,8558061700,28700,28800,28800,28700,168
|
|
20231012,115600,8553227850,28800,28800,28800,28800,40
|
|
20231012,115500,8552075850,28800,28800,28800,28750,150
|
|
20231012,115400,8547756600,28800,28750,28800,28750,70
|
|
20231012,115300,8545742150,28800,28800,28800,28750,134
|
|
20231012,115200,8541883700,28800,28850,28850,28800,1257
|
|
20231012,115100,8505660150,28900,28900,28900,28850,127
|
|
20231012,115000,8501990600,28900,28900,29000,28850,857
|
|
20231012,114900,8477190600,28900,28850,28900,28800,961
|
|
20231012,114800,8449495800,28850,28850,28850,28850,16
|
|
20231012,114700,8449034200,28850,28850,28850,28850,98
|
|
20231012,114600,8446206900,28800,28850,28900,28800,130
|
|
20231012,114500,8442456850,28850,28850,28850,28850,77
|
|
20231012,114400,8440235400,28850,28900,28900,28850,70
|
|
20231012,114300,8438213800,28850,28850,28850,28850,642
|
|
20231012,114200,8419692100,28900,28900,28900,28850,75
|
|
20231012,114100,8417525350,28900,28850,28950,28850,791
|
|
20231012,114000,8394689200,28800,28800,28850,28800,334
|
|
20231012,113900,8385064200,28800,28850,28850,28800,158
|
|
20231012,113800,8380509450,28850,28850,28850,28800,25
|
|
20231012,113700,8379788250,28850,28850,28850,28800,313
|
|
20231012,113600,8370764150,28850,28950,28950,28850,1514
|
|
20231012,113500,8327079750,28950,28950,28950,28900,117
|
|
20231012,113400,8323693350,28950,28850,28950,28850,172
|
|
20231012,113300,8318720400,28850,28850,28900,28850,148
|
|
20231012,113200,8314450450,28900,28900,28950,28900,779
|
|
20231012,113100,8291904000,28900,28900,28900,28850,136
|
|
20231012,113000,8287973650,28900,28950,28950,28900,120
|
|
20231012,112900,8284503750,28950,28950,28950,28950,124
|
|
20231012,112800,8280913950,28950,28950,28950,28850,281
|
|
20231012,112700,8272798300,28950,28950,28950,28900,54
|
|
20231012,112600,8271235900,28900,28900,28950,28900,163
|
|
20231012,112500,8266523550,28900,28900,28900,28800,354
|
|
20231012,112400,8256314000,28850,28950,28950,28850,820
|
|
20231012,112300,8232637600,28950,28950,29000,28950,1021
|
|
20231012,112200,8203033850,28950,28900,28950,28850,905
|
|
20231012,112100,8176883200,28950,28950,29000,28950,119
|
|
20231012,112000,8173436750,28950,28950,29000,28900,1055
|
|
20231012,111900,8142907750,29000,29000,29000,28950,475
|
|
20231012,111800,8129154400,29000,29000,29000,29000,72
|
|
20231012,111700,8127066400,28950,29000,29000,28950,130
|
|
20231012,111600,8123297000,28950,29000,29000,28950,106
|
|
20231012,111500,8120225550,29000,28950,29000,28950,67
|
|
20231012,111400,8118283150,28950,29000,29000,28950,939
|
|
20231012,111300,8091054200,28950,28950,29000,28950,276
|
|
20231012,111200,8083063300,28950,28900,28950,28900,305
|
|
20231012,111100,8074234600,28950,28950,28950,28950,171
|
|
20231012,111000,8069284150,28950,28900,28950,28850,215
|
|
20231012,110900,8063066850,28900,28850,28950,28850,3624
|
|
20231012,110800,7958443650,28850,28850,28850,28800,257
|
|
20231012,110700,7951033450,28850,28950,28950,28850,264
|
|
20231012,110600,7943402700,28950,29000,29000,28950,82
|
|
20231012,110500,7941028300,29000,28900,29000,28850,1124
|
|
20231012,110400,7908508850,28950,28950,28950,28950,558
|
|
20231012,110300,7892354750,28950,28950,28950,28850,86
|
|
20231012,110200,7889868400,28950,28850,28950,28850,552
|
|
20231012,110100,7873923000,28850,28850,28850,28700,1763
|
|
20231012,110000,7823217850,28850,28850,28850,28800,68
|
|
20231012,105900,7821258000,28850,28800,28850,28800,145
|
|
20231012,105800,7817079400,28800,28750,28800,28700,390
|
|
20231012,105700,7805876900,28750,28900,28900,28700,2659
|
|
20231012,105600,7729356000,28900,28800,29000,28800,947
|
|
20231012,105500,7701969800,28850,28800,28900,28800,157
|
|
20231012,105400,7697441750,28850,28950,28950,28800,629
|
|
20231012,105300,7679313100,28950,28900,29000,28900,238
|
|
20231012,105200,7672427300,28900,28950,28950,28850,80
|
|
20231012,105100,7670115250,28950,28950,29000,28900,1394
|
|
20231012,105000,7629822250,29000,29000,29000,28950,372
|
|
20231012,104900,7619052000,29000,29000,29000,28950,194
|
|
20231012,104800,7613426500,29000,28950,29000,28950,13
|
|
20231012,104700,7613050100,29000,28950,29050,28950,1099
|
|
20231012,104600,7581175300,28900,29000,29000,28900,95
|
|
20231012,104500,7578425250,29000,28950,29000,28900,249
|
|
20231012,104400,7571218200,28950,29000,29000,28900,395
|
|
20231012,104300,7559785900,28950,29050,29050,28950,1197
|
|
20231012,104200,7525070650,29050,29050,29050,29050,203
|
|
20231012,104100,7519173500,29050,29050,29050,29000,143
|
|
20231012,104000,7515019400,29050,29050,29050,29000,250
|
|
20231012,103900,7507767150,29050,29050,29050,29000,423
|
|
20231012,103800,7495489200,29000,28950,29050,28950,1441
|
|
20231012,103700,7453704200,28900,28950,29000,28900,580
|
|
20231012,103600,7436926300,29000,29000,29000,29000,22
|
|
20231012,103500,7436288300,29000,29000,29050,28950,1227
|
|
20231012,103400,7400701250,29000,29000,29050,29000,442
|
|
20231012,103300,7387870100,29050,28950,29050,28950,321
|
|
20231012,103200,7378561750,29000,28950,29000,28950,1519
|
|
20231012,103100,7334518300,28950,28950,29000,28950,567
|
|
20231012,103000,7318101750,28950,29000,29000,28950,106
|
|
20231012,102900,7315031050,29000,28900,29000,28900,1158
|
|
20231012,102800,7281494800,28950,28950,28950,28900,308
|
|
20231012,102700,7272582250,28950,28850,28950,28850,1601
|
|
20231012,102600,7226319500,28800,28850,28850,28800,219
|
|
20231012,102500,7220003350,28850,28850,28850,28850,52
|
|
20231012,102400,7218503150,28850,28800,28850,28750,193
|
|
20231012,102300,7212947000,28750,28850,28850,28750,180
|
|
20231012,102200,7207763000,28750,28850,28850,28750,333
|
|
20231012,102100,7198157950,28850,28800,28900,28750,1412
|
|
20231012,102000,7157451050,28800,28700,28800,28700,1550
|
|
20231012,101900,7112874700,28750,28700,28750,28700,201
|
|
20231012,101800,7107100950,28750,28700,28750,28700,819
|
|
20231012,101700,7083582750,28700,28700,28750,28650,535
|
|
20231012,101600,7068227150,28700,28650,28700,28650,557
|
|
20231012,101500,7052253750,28650,28650,28700,28600,1680
|
|
20231012,101400,7004162700,28650,28700,28750,28650,564
|
|
20231012,101300,6987990350,28700,28700,28750,28650,1104
|
|
20231012,101200,6956309550,28750,28700,28750,28700,2550
|
|
20231012,101100,6883123250,28750,28850,28850,28750,5049
|
|
20231012,101000,6737824550,28900,28900,28900,28850,2597
|
|
20231012,100900,6662846700,28900,29000,29000,28900,527
|
|
20231012,100800,6647588350,29000,29000,29050,28950,1715
|
|
20231012,100700,6597855550,28950,28900,28950,28900,693
|
|
20231012,100600,6577793500,28950,28900,28950,28900,62
|
|
20231012,100500,6575999100,28950,28900,28950,28850,385
|
|
20231012,100400,6564874900,28900,28900,28950,28850,1227
|
|
20231012,100300,6529419850,28900,28950,28950,28900,380
|
|
20231012,100200,6518419300,28900,28950,28950,28850,1909
|
|
20231012,100100,6463247550,28950,28950,28950,28950,64
|
|
20231012,100000,6461394750,29000,29000,29000,28900,320
|
|
20231012,095900,6452130400,29000,28950,29000,28950,285
|
|
20231012,095800,6443877800,28950,29000,29000,28950,142
|
|
20231012,095700,6439763800,29000,28900,29000,28900,680
|
|
20231012,095600,6420079450,28900,28950,28950,28900,337
|
|
20231012,095500,6410337250,28950,28950,28950,28900,789
|
|
20231012,095400,6387512550,28950,28900,28950,28900,208
|
|
20231012,095300,6381497900,28900,28850,29000,28850,2052
|
|
20231012,095200,6322214150,28850,29050,29100,28850,4594
|
|
20231012,095100,6189184450,29050,29100,29100,29050,271
|
|
20231012,095000,6181303350,29100,29000,29100,29000,818
|
|
20231012,094900,6157575600,28950,28950,29000,28950,482
|
|
20231012,094800,6143615050,28950,28950,28950,28900,733
|
|
20231012,094700,6122394750,28950,28900,28950,28900,450
|
|
20231012,094600,6109370850,28900,29000,29000,28900,989
|
|
20231012,094500,6080762200,29000,29000,29050,28850,1841
|
|
20231012,094400,6027526750,29000,29000,29100,29000,1607
|
|
20231012,094300,5980876800,29000,29050,29050,29000,684
|
|
20231012,094200,5961026700,29100,29100,29150,29000,562
|
|
20231012,094100,5944688400,29100,29200,29200,29100,119
|
|
20231012,094000,5941218900,29200,28900,29200,28850,1605
|
|
20231012,093900,5894514200,28900,29200,29200,28850,5166
|
|
20231012,093800,5744374700,29200,29250,29250,29000,8031
|
|
20231012,093700,5510908950,29250,29450,29500,29250,4194
|
|
20231012,093600,5387628450,29450,29600,29650,29450,4136
|
|
20231012,093500,5265315050,29600,29500,29600,29500,6421
|
|
20231012,093400,5075451350,29550,29500,29550,29450,1605
|
|
20231012,093300,5028094650,29500,29500,29550,29450,8202
|
|
20231012,093200,4786062600,29500,29450,29500,29400,2284
|
|
20231012,093100,4718782950,29500,29450,29500,29400,1954
|
|
20231012,093000,4661232950,29450,29500,29550,29450,6523
|
|
20231012,092900,4468812250,29500,29100,29550,29100,35389
|
|
20231012,092800,3427536600,29200,29050,29200,29000,9902
|
|
20231012,092700,3139070550,29050,29000,29100,29000,1207
|
|
20231012,092600,3103987250,29100,29000,29100,28700,6421
|
|
20231012,092500,2918509100,29000,28900,29050,28850,4455
|
|
20231012,092400,2789433250,28950,28900,28950,28850,3520
|
|
20231012,092300,2687590550,28900,29000,29000,28900,2128
|
|
20231012,092200,2625975100,29000,28850,29000,28850,3515
|
|
20231012,092100,2524169450,28850,28850,28950,28850,2618
|
|
20231012,092000,2448530800,28850,28850,28900,28850,1156
|
|
20231012,091900,2415171050,28900,28950,28950,28850,2969
|
|
20231012,091800,2329377900,29000,29000,29000,28950,1365
|
|
20231012,091700,2289793750,29000,28950,29100,28950,9386
|
|
20231012,091600,2017553450,28900,28900,28950,28900,3812
|
|
20231012,091500,1907281000,28900,28950,28950,28900,3192
|
|
20231012,091400,1814987150,28950,28900,29050,28850,15156
|
|
20231012,091300,1375680900,28900,28450,28900,28450,12736
|
|
20231012,091200,1009837900,28500,28500,28500,28450,3335
|
|
20231012,091100,914818900,28500,28550,28550,28450,1389
|
|
20231012,091000,875216900,28600,28600,28600,28550,830
|
|
20231012,090900,851506150,28600,28550,28650,28550,923
|
|
20231012,090800,825094600,28600,28600,28600,28550,1805
|
|
20231012,090700,773477550,28600,28450,28700,28450,4443
|
|
20231012,090600,646470250,28450,28400,28550,28400,1266
|
|
20231012,090500,610454400,28400,28400,28550,28400,3269
|
|
20231012,090400,517361600,28450,28450,28500,28400,1067
|
|
20231012,090300,487029700,28400,28450,28500,28400,775
|
|
20231012,090200,464984150,28400,28600,28600,28400,3806
|
|
20231012,090100,356595050,28550,28300,28600,28300,6328
|
|
20231012,090000,176324150,28300,28300,28300,28250,6212
|