576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183300,2047073200,22850,22850,22850,22850,1668
|
|
20231010,183200,2047073200,22850,22850,22850,22850,0
|
|
20231010,183100,2047073200,22850,22850,22850,22850,0
|
|
20231010,183000,2047073200,22850,22850,22850,22850,0
|
|
20231010,182900,2047073200,22850,22850,22850,22850,0
|
|
20231010,182800,2047073200,22850,22850,22850,22850,0
|
|
20231010,182700,2047073200,22850,22850,22850,22850,0
|
|
20231010,182600,2047073200,22850,22850,22850,22850,0
|
|
20231010,182500,2047073200,22850,22850,22850,22850,0
|
|
20231010,182400,2047073200,22850,22850,22850,22850,0
|
|
20231010,182300,2047073200,22850,22850,22850,22850,0
|
|
20231010,182200,2047073200,22850,22850,22850,22850,0
|
|
20231010,182100,2047073200,22850,22850,22850,22850,0
|
|
20231010,182000,2047073200,22850,22850,22850,22850,0
|
|
20231010,181900,2047073200,22850,22850,22850,22850,0
|
|
20231010,181800,2047073200,22850,22850,22850,22850,0
|
|
20231010,181700,2047073200,22850,22850,22850,22850,0
|
|
20231010,181600,2047073200,22850,22850,22850,22850,0
|
|
20231010,181500,2047073200,22850,22850,22850,22850,0
|
|
20231010,181400,2047073200,22850,22850,22850,22850,0
|
|
20231010,181300,2047073200,22850,22850,22850,22850,0
|
|
20231010,181200,2047073200,22850,22850,22850,22850,0
|
|
20231010,181100,2047073200,22850,22850,22850,22850,0
|
|
20231010,181000,2047073200,22850,22850,22850,22850,0
|
|
20231010,180900,2047073200,22850,22850,22850,22850,0
|
|
20231010,180800,2047073200,22850,22850,22850,22850,0
|
|
20231010,180700,2047073200,22850,22850,22850,22850,0
|
|
20231010,180600,2047073200,22850,22850,22850,22850,0
|
|
20231010,180500,2047073200,22850,22850,22850,22850,0
|
|
20231010,180400,2047073200,22850,22850,22850,22850,0
|
|
20231010,180300,2047073200,22850,22850,22850,22850,1668
|
|
20231010,180200,2047073200,22850,22850,22850,22850,0
|
|
20231010,180100,2047073200,22850,22850,22850,22850,0
|
|
20231010,180000,2047073200,22850,22850,22850,22850,0
|
|
20231010,175900,2047073200,22850,22850,22850,22850,0
|
|
20231010,175800,2047073200,22850,22850,22850,22850,0
|
|
20231010,175700,2047073200,22850,22850,22850,22850,0
|
|
20231010,175600,2047073200,22850,22850,22850,22850,0
|
|
20231010,175500,2047073200,22850,22850,22850,22850,0
|
|
20231010,175400,2047073200,22850,22850,22850,22850,0
|
|
20231010,175300,2047073200,22850,22850,22850,22850,0
|
|
20231010,175200,2047073200,22850,22850,22850,22850,0
|
|
20231010,175100,2047073200,22850,22850,22850,22850,0
|
|
20231010,175000,2047073200,22850,22850,22850,22850,0
|
|
20231010,174900,2047073200,22850,22850,22850,22850,0
|
|
20231010,174800,2047073200,22850,22850,22850,22850,0
|
|
20231010,174700,2047073200,22850,22850,22850,22850,0
|
|
20231010,174600,2047073200,22850,22850,22850,22850,0
|
|
20231010,174500,2047073200,22850,22850,22850,22850,0
|
|
20231010,174400,2047073200,22850,22850,22850,22850,0
|
|
20231010,174300,2047073200,22850,22850,22850,22850,0
|
|
20231010,174200,2047073200,22850,22850,22850,22850,0
|
|
20231010,174100,2047073200,22850,22850,22850,22850,0
|
|
20231010,174000,2047073200,22850,22850,22850,22850,0
|
|
20231010,173900,2047073200,22850,22850,22850,22850,0
|
|
20231010,173800,2047073200,22850,22850,22850,22850,0
|
|
20231010,173700,2047073200,22850,22850,22850,22850,0
|
|
20231010,173600,2047073200,22850,22850,22850,22850,0
|
|
20231010,173500,2047073200,22850,22850,22850,22850,0
|
|
20231010,173400,2047073200,22850,22850,22850,22850,0
|
|
20231010,173300,2047073200,22850,22850,22850,22850,1668
|
|
20231010,173200,2047073200,22850,22850,22850,22850,0
|
|
20231010,173100,2047073200,22850,22850,22850,22850,0
|
|
20231010,173000,2047073200,22850,22850,22850,22850,0
|
|
20231010,172900,2047073200,22850,22850,22850,22850,0
|
|
20231010,172800,2047073200,22850,22850,22850,22850,0
|
|
20231010,172700,2047073200,22850,22850,22850,22850,0
|
|
20231010,172600,2047073200,22850,22850,22850,22850,0
|
|
20231010,172500,2047073200,22850,22850,22850,22850,0
|
|
20231010,172400,2047073200,22850,22850,22850,22850,0
|
|
20231010,172300,2047073200,22850,22850,22850,22850,0
|
|
20231010,172200,2047073200,22850,22850,22850,22850,0
|
|
20231010,172100,2047073200,22850,22850,22850,22850,0
|
|
20231010,172000,2047073200,22850,22850,22850,22850,0
|
|
20231010,171900,2047073200,22850,22850,22850,22850,0
|
|
20231010,171800,2047073200,22850,22850,22850,22850,0
|
|
20231010,171700,2047073200,22850,22850,22850,22850,0
|
|
20231010,171600,2047073200,22850,22850,22850,22850,0
|
|
20231010,171500,2047073200,22850,22850,22850,22850,0
|
|
20231010,171400,2047073200,22850,22850,22850,22850,0
|
|
20231010,171300,2047073200,22850,22850,22850,22850,0
|
|
20231010,171200,2047073200,22850,22850,22850,22850,0
|
|
20231010,171100,2047073200,22850,22850,22850,22850,0
|
|
20231010,171000,2047073200,22850,22850,22850,22850,0
|
|
20231010,170900,2047073200,22850,22850,22850,22850,0
|
|
20231010,170800,2047073200,22850,22850,22850,22850,0
|
|
20231010,170700,2047073200,22850,22850,22850,22850,0
|
|
20231010,170600,2047073200,22850,22850,22850,22850,0
|
|
20231010,170500,2047073200,22850,22850,22850,22850,0
|
|
20231010,170400,2047073200,22850,22850,22850,22850,0
|
|
20231010,170300,2047073200,22850,22850,22850,22850,1668
|
|
20231010,170200,2047073200,22850,22850,22850,22850,0
|
|
20231010,170100,2047073200,22850,22850,22850,22850,0
|
|
20231010,170000,2047073200,22850,22850,22850,22850,0
|
|
20231010,165900,2047073200,22850,22850,22850,22850,0
|
|
20231010,165800,2047073200,22850,22850,22850,22850,0
|
|
20231010,165700,2047073200,22850,22850,22850,22850,0
|
|
20231010,165600,2047073200,22850,22850,22850,22850,0
|
|
20231010,165500,2047073200,22850,22850,22850,22850,0
|
|
20231010,165400,2047073200,22850,22850,22850,22850,0
|
|
20231010,165300,2047073200,22850,22850,22850,22850,0
|
|
20231010,165200,2047073200,22850,22850,22850,22850,0
|
|
20231010,165100,2047073200,22850,22850,22850,22850,0
|
|
20231010,165000,2047073200,22850,22850,22850,22850,0
|
|
20231010,164900,2047073200,22850,22850,22850,22850,0
|
|
20231010,164800,2047073200,22850,22850,22850,22850,0
|
|
20231010,164700,2047073200,22850,22850,22850,22850,0
|
|
20231010,164600,2047073200,22850,22850,22850,22850,0
|
|
20231010,164500,2047073200,22850,22850,22850,22850,0
|
|
20231010,164400,2047073200,22850,22850,22850,22850,0
|
|
20231010,164300,2047073200,22850,22850,22850,22850,0
|
|
20231010,164200,2047073200,22850,22850,22850,22850,0
|
|
20231010,164100,2047073200,22850,22850,22850,22850,0
|
|
20231010,164000,2047073200,22850,22850,22850,22850,0
|
|
20231010,163900,2047073200,22850,22850,22850,22850,0
|
|
20231010,163800,2047073200,22850,22850,22850,22850,0
|
|
20231010,163700,2047073200,22850,22850,22850,22850,0
|
|
20231010,163600,2047073200,22850,22850,22850,22850,0
|
|
20231010,163500,2047073200,22850,22850,22850,22850,0
|
|
20231010,163400,2047073200,22850,22850,22850,22850,0
|
|
20231010,163300,2047073200,22850,22850,22850,22850,1668
|
|
20231010,163200,2047073200,22850,22850,22850,22850,0
|
|
20231010,163100,2047073200,22850,22850,22850,22850,0
|
|
20231010,163000,2047073200,22850,22850,22850,22850,0
|
|
20231010,162900,2047073200,22850,22850,22850,22850,0
|
|
20231010,162800,2047073200,22850,22850,22850,22850,0
|
|
20231010,162700,2047073200,22850,22850,22850,22850,0
|
|
20231010,162600,2047073200,22850,22850,22850,22850,0
|
|
20231010,162500,2047073200,22850,22850,22850,22850,0
|
|
20231010,162400,2047073200,22850,22850,22850,22850,0
|
|
20231010,162300,2047073200,22850,22850,22850,22850,0
|
|
20231010,162200,2047073200,22850,22850,22850,22850,0
|
|
20231010,162100,2047073200,22850,22850,22850,22850,0
|
|
20231010,162000,2047073200,22850,22850,22850,22850,0
|
|
20231010,161900,2047073200,22850,22850,22850,22850,0
|
|
20231010,161800,2047073200,22850,22850,22850,22850,0
|
|
20231010,161700,2047073200,22850,22850,22850,22850,0
|
|
20231010,161600,2047073200,22850,22850,22850,22850,0
|
|
20231010,161500,2047073200,22850,22850,22850,22850,0
|
|
20231010,161400,2047073200,22850,22850,22850,22850,0
|
|
20231010,161300,2047073200,22850,22850,22850,22850,0
|
|
20231010,161200,2047073200,22850,22850,22850,22850,0
|
|
20231010,161100,2047073200,22850,22850,22850,22850,0
|
|
20231010,161000,2047073200,22850,22850,22850,22850,0
|
|
20231010,160900,2047073200,22850,22850,22850,22850,0
|
|
20231010,160800,2047073200,22850,22850,22850,22850,0
|
|
20231010,160700,2047073200,22850,22850,22850,22850,0
|
|
20231010,160600,2047073200,22850,22850,22850,22850,0
|
|
20231010,160500,2047073200,22850,22850,22850,22850,0
|
|
20231010,160400,2047073200,22850,22850,22850,22850,0
|
|
20231010,160300,2047073200,22850,22850,22850,22850,1668
|
|
20231010,160200,2047073200,22850,22850,22850,22850,0
|
|
20231010,160100,2047073200,22850,22850,22850,22850,0
|
|
20231010,160000,2047073200,22850,22850,22850,22850,0
|
|
20231010,155900,2047073200,22850,22850,22850,22850,0
|
|
20231010,155800,2047073200,22850,22850,22850,22850,0
|
|
20231010,155700,2047073200,22850,22850,22850,22850,0
|
|
20231010,155600,2047073200,22850,22850,22850,22850,0
|
|
20231010,155500,2047073200,22850,22850,22850,22850,0
|
|
20231010,155400,2047073200,22850,22850,22850,22850,0
|
|
20231010,155300,2047073200,22850,22850,22850,22850,0
|
|
20231010,155200,2047073200,22850,22850,22850,22850,0
|
|
20231010,155100,2047073200,22850,22850,22850,22850,0
|
|
20231010,155000,2047073200,22850,22850,22850,22850,0
|
|
20231010,154900,2047073200,22850,22850,22850,22850,0
|
|
20231010,154800,2047073200,22850,22850,22850,22850,0
|
|
20231010,154700,2047073200,22850,22850,22850,22850,0
|
|
20231010,154600,2047073200,22850,22850,22850,22850,0
|
|
20231010,154500,2047073200,22850,22850,22850,22850,0
|
|
20231010,154400,2047073200,22850,22850,22850,22850,0
|
|
20231010,154300,2047073200,22850,22850,22850,22850,0
|
|
20231010,154200,2047073200,22850,22850,22850,22850,0
|
|
20231010,154100,2047073200,22850,22850,22850,22850,0
|
|
20231010,154000,2047073200,22850,22850,22850,22850,0
|
|
20231010,153900,2047073200,22850,22850,22850,22850,0
|
|
20231010,153800,2047073200,22850,22850,22850,22850,0
|
|
20231010,153700,2047073200,22850,22850,22850,22850,0
|
|
20231010,153600,2047073200,22850,22850,22850,22850,0
|
|
20231010,153500,2047073200,22850,22850,22850,22850,0
|
|
20231010,153400,2047073200,22850,22850,22850,22850,0
|
|
20231010,153300,2047073200,22850,22850,22850,22850,1668
|
|
20231010,153200,2047073200,22850,22850,22850,22850,0
|
|
20231010,153100,2047073200,22850,22850,22850,22850,0
|
|
20231010,153000,2047073200,22850,22850,22850,22850,1668
|
|
20231010,152900,2008959400,22900,22900,22900,22900,0
|
|
20231010,152800,2008959400,22900,22900,22900,22900,0
|
|
20231010,152700,2008959400,22900,22900,22900,22900,0
|
|
20231010,152600,2008959400,22900,22900,22900,22900,0
|
|
20231010,152500,2008959400,22900,22900,22900,22900,0
|
|
20231010,152400,2008959400,22900,22900,22900,22900,0
|
|
20231010,152300,2008959400,22900,22900,22900,22900,0
|
|
20231010,152200,2008959400,22900,22900,22900,22900,0
|
|
20231010,152100,2008959400,22900,22900,22900,22900,0
|
|
20231010,152000,2008959400,22900,22900,22900,22900,0
|
|
20231010,151900,2008959400,22900,22900,22950,22900,164
|
|
20231010,151800,2005200150,22950,22900,22950,22900,40
|
|
20231010,151700,2004283150,22950,23000,23000,22950,776
|
|
20231010,151600,1986453950,22950,22950,22950,22950,486
|
|
20231010,151500,1975300250,22950,22850,22950,22850,18
|
|
20231010,151400,1974887600,22900,22900,22900,22850,229
|
|
20231010,151300,1969643550,22900,22900,22900,22900,75
|
|
20231010,151200,1967926050,22900,22900,22900,22900,135
|
|
20231010,151100,1964834550,22900,22900,22900,22900,240
|
|
20231010,151000,1959338550,22900,22850,22900,22850,46
|
|
20231010,150900,1958286850,22900,22900,22900,22900,15
|
|
20231010,150800,1957943350,22900,22900,22900,22900,7
|
|
20231010,150700,1957783050,22900,22850,22900,22850,45
|
|
20231010,150600,1956754050,22900,22900,22900,22900,0
|
|
20231010,150500,1956754050,22900,22900,22900,22900,11
|
|
20231010,150400,1956502150,22900,22900,22900,22900,32
|
|
20231010,150300,1955769350,22900,22900,22900,22900,0
|
|
20231010,150200,1955769350,22900,22900,22900,22900,5
|
|
20231010,150100,1955654850,22850,22850,22850,22850,0
|
|
20231010,150000,1955654850,22850,22850,22850,22800,698
|
|
20231010,145900,1939707350,22800,22800,22850,22800,47
|
|
20231010,145800,1938635700,22800,22800,22850,22800,97
|
|
20231010,145700,1936423300,22800,22850,22850,22800,25
|
|
20231010,145600,1935852650,22800,22800,22800,22800,73
|
|
20231010,145500,1934188250,22800,22800,22800,22800,11
|
|
20231010,145400,1933937450,22800,22800,22850,22800,14
|
|
20231010,145300,1933618150,22800,22800,22800,22800,55
|
|
20231010,145200,1932364150,22800,22850,22850,22800,57
|
|
20231010,145100,1931064300,22850,22800,22850,22800,31
|
|
20231010,145000,1930356600,22800,22800,22800,22800,7
|
|
20231010,144900,1930197000,22800,22850,22850,22800,29
|
|
20231010,144800,1929535150,22800,22800,22850,22800,15
|
|
20231010,144700,1929193050,22800,22800,22850,22800,24
|
|
20231010,144600,1928645800,22800,22850,22900,22800,257
|
|
20231010,144500,1922773750,22850,22850,22900,22850,362
|
|
20231010,144400,1914501950,22850,22850,22850,22800,74
|
|
20231010,144300,1912811300,22850,22900,22900,22850,182
|
|
20231010,144200,1908644150,22900,22800,22900,22800,222
|
|
20231010,144100,1903573450,22800,22800,22800,22800,56
|
|
20231010,144000,1902296650,22800,22800,22800,22800,81
|
|
20231010,143900,1900449850,22800,22750,22850,22750,423
|
|
20231010,143800,1890806150,22750,22750,22750,22750,101
|
|
20231010,143700,1888508400,22750,22750,22800,22750,106
|
|
20231010,143600,1886096850,22750,22750,22800,22700,1582
|
|
20231010,143500,1850116350,22800,22750,22800,22750,122
|
|
20231010,143400,1847340550,22750,22750,22800,22750,163
|
|
20231010,143300,1843631950,22750,22750,22800,22750,130
|
|
20231010,143200,1840674400,22750,22750,22750,22750,104
|
|
20231010,143100,1838308400,22750,22750,22800,22750,792
|
|
20231010,143000,1820287750,22800,22750,22800,22750,104
|
|
20231010,142900,1817921500,22750,22800,22800,22750,299
|
|
20231010,142800,1811113450,22800,22800,22850,22800,365
|
|
20231010,142700,1802790900,22800,22850,22850,22800,2243
|
|
20231010,142600,1751574900,22850,22850,22850,22850,850
|
|
20231010,142500,1732152400,22850,22850,22900,22850,49
|
|
20231010,142400,1731032650,22850,22850,22850,22850,154
|
|
20231010,142300,1727513750,22850,22900,22900,22850,3000
|
|
20231010,142200,1658815100,22900,22900,22950,22900,159
|
|
20231010,142100,1655173850,22900,22900,22950,22900,280
|
|
20231010,142000,1648761800,22900,22900,22950,22900,90
|
|
20231010,141900,1646700750,22950,22900,22950,22900,6
|
|
20231010,141800,1646563200,22950,22950,22950,22950,100
|
|
20231010,141700,1644268200,22900,22900,22900,22900,251
|
|
20231010,141600,1638520300,22950,22950,22950,22900,776
|
|
20231010,141500,1620711400,23000,23000,23000,23000,0
|
|
20231010,141400,1620711400,23000,23000,23000,23000,0
|
|
20231010,141300,1620711400,23000,23000,23000,22950,26
|
|
20231010,141200,1620113550,22950,23000,23000,22950,5
|
|
20231010,141100,1619998750,23000,23000,23000,23000,342
|
|
20231010,141000,1612132750,23050,23000,23050,23000,7
|
|
20231010,140900,1611971650,23050,23050,23050,23050,1
|
|
20231010,140800,1611948600,23050,23050,23050,23050,13
|
|
20231010,140700,1611648950,23000,23000,23050,23000,5
|
|
20231010,140600,1611533900,23000,22950,23000,22950,359
|
|
20231010,140500,1603289850,23000,23000,23000,23000,81
|
|
20231010,140400,1601426850,22950,22950,22950,22950,4
|
|
20231010,140300,1601335050,23000,23000,23000,23000,35
|
|
20231010,140200,1600530050,23000,23000,23000,23000,2
|
|
20231010,140100,1600484050,22950,22950,22950,22950,1
|
|
20231010,140000,1600461100,23050,23050,23050,23050,25
|
|
20231010,135900,1599884850,23000,23000,23000,23000,2
|
|
20231010,135800,1599838850,22900,22900,23050,22900,205
|
|
20231010,135700,1595133250,22900,22900,22900,22900,200
|
|
20231010,135600,1590553250,22900,22950,22950,22900,60
|
|
20231010,135500,1589179150,22900,22950,22950,22900,700
|
|
20231010,135400,1573124200,23000,23000,23000,23000,5
|
|
20231010,135300,1573009200,22950,23000,23000,22950,543
|
|
20231010,135200,1560539200,23000,23000,23000,23000,324
|
|
20231010,135100,1553087200,23050,23050,23050,23050,47
|
|
20231010,135000,1552003850,23050,23050,23050,23050,2
|
|
20231010,134900,1551957750,23000,23000,23000,23000,3
|
|
20231010,134800,1551888750,23000,23000,23000,23000,288
|
|
20231010,134700,1545264750,23000,23000,23000,23000,338
|
|
20231010,134600,1537490750,22950,23000,23000,22950,135
|
|
20231010,134500,1534387500,22950,23000,23000,22950,92
|
|
20231010,134400,1532275900,22950,22950,22950,22950,1
|
|
20231010,134300,1532252950,22950,22950,22950,22950,1
|
|
20231010,134200,1532230000,22950,23000,23000,22950,177
|
|
20231010,134100,1528167200,22950,22950,22950,22950,24
|
|
20231010,134000,1527616400,22950,22950,22950,22950,65
|
|
20231010,133900,1526124650,22950,22950,23000,22950,7
|
|
20231010,133800,1525963900,22950,23000,23000,22950,159
|
|
20231010,133700,1522307500,22950,22950,22950,22950,100
|
|
20231010,133600,1520012500,22950,22950,22950,22900,291
|
|
20231010,133500,1513334850,22900,22950,22950,22900,21
|
|
20231010,133400,1512853550,22900,22900,22900,22900,13
|
|
20231010,133300,1512555850,22900,22950,22950,22900,18
|
|
20231010,133200,1512143550,22900,22950,22950,22900,42
|
|
20231010,133100,1511181250,22900,22900,22900,22900,14
|
|
20231010,133000,1510860650,22900,22900,22950,22900,514
|
|
20231010,132900,1499065150,22900,22900,22950,22900,19
|
|
20231010,132800,1498629800,22900,22900,22950,22900,15
|
|
20231010,132700,1498286250,22900,22950,22950,22900,20
|
|
20231010,132600,1497828150,22900,22950,22950,22900,363
|
|
20231010,132500,1489505450,22900,22950,22950,22900,259
|
|
20231010,132400,1483562050,23000,22950,23000,22950,594
|
|
20231010,132300,1469929600,22950,22950,22950,22900,652
|
|
20231010,132200,1454966850,22950,23000,23000,22950,1564
|
|
20231010,132100,1419070550,23000,22950,23000,22950,870
|
|
20231010,132000,1399062950,23000,23000,23000,22950,31
|
|
20231010,131900,1398351050,22950,23000,23000,22950,3
|
|
20231010,131800,1398282100,22950,23000,23000,22950,1871
|
|
20231010,131700,1355252050,23000,23000,23050,23000,19
|
|
20231010,131600,1354814800,23000,23050,23050,23000,3
|
|
20231010,131500,1354745700,23000,23050,23050,23000,804
|
|
20231010,131400,1336215500,23050,23100,23100,23050,406
|
|
20231010,131300,1326857150,23100,23100,23100,23050,72
|
|
20231010,131200,1325197200,23050,23100,23100,23050,29
|
|
20231010,131100,1324528200,23050,23050,23050,23050,10
|
|
20231010,131000,1324297700,23100,23100,23100,23100,2
|
|
20231010,130900,1324251500,23050,23100,23100,23050,14
|
|
20231010,130800,1323928700,23100,23100,23100,23100,216
|
|
20231010,130700,1318939100,23100,23050,23100,23050,8
|
|
20231010,130600,1318754550,23050,23050,23100,23050,65
|
|
20231010,130500,1317255750,23050,23050,23050,23050,82
|
|
20231010,130400,1315365650,23050,23050,23100,23050,62
|
|
20231010,130300,1313936450,23050,23050,23050,23050,5
|
|
20231010,130200,1313821200,23100,23100,23100,23100,1
|
|
20231010,130100,1313798100,23100,23100,23100,23100,2
|
|
20231010,130000,1313751900,23100,23050,23100,23050,45
|
|
20231010,125900,1312712550,23100,23100,23100,23100,4
|
|
20231010,125800,1312620150,23100,23050,23100,23050,8
|
|
20231010,125700,1312435600,23050,23100,23150,23050,361
|
|
20231010,125600,1304098150,23100,23100,23100,23100,119
|
|
20231010,125500,1301349250,23150,23100,23150,23100,4
|
|
20231010,125400,1301256750,23100,23150,23150,23100,34
|
|
20231010,125300,1300471300,23150,23150,23150,23150,2
|
|
20231010,125200,1300425000,23100,23100,23100,23100,0
|
|
20231010,125100,1300425000,23100,23100,23100,23100,135
|
|
20231010,125000,1297306500,23100,23150,23150,23100,112
|
|
20231010,124900,1294719200,23100,23150,23150,23100,109
|
|
20231010,124800,1292197400,23150,23200,23200,23150,1924
|
|
20231010,124700,1247587150,23250,23250,23250,23250,2
|
|
20231010,124600,1247540650,23200,23200,23200,23200,0
|
|
20231010,124500,1247540650,23200,23250,23250,23200,64
|
|
20231010,124400,1246053350,23250,23250,23250,23250,13
|
|
20231010,124300,1245751100,23250,23250,23250,23250,0
|
|
20231010,124200,1245751100,23250,23200,23250,23200,73
|
|
20231010,124100,1244057250,23250,23250,23250,23250,2
|
|
20231010,124000,1244010750,23250,23250,23250,23250,635
|
|
20231010,123900,1229247000,23250,23250,23250,23250,164
|
|
20231010,123800,1225434000,23300,23300,23300,23300,4
|
|
20231010,123700,1225340800,23300,23300,23300,23300,10
|
|
20231010,123600,1225107800,23250,23250,23250,23250,4
|
|
20231010,123500,1225014800,23300,23300,23300,23300,36
|
|
20231010,123400,1224176000,23300,23300,23300,23300,16
|
|
20231010,123300,1223803200,23250,23250,23250,23250,5
|
|
20231010,123200,1223686950,23300,23300,23300,23300,102
|
|
20231010,123100,1221310350,23300,23250,23300,23250,148
|
|
20231010,123000,1217867150,23250,23250,23250,23250,8
|
|
20231010,122900,1217681150,23300,23300,23300,23300,3
|
|
20231010,122800,1217611250,23300,23300,23300,23300,1
|
|
20231010,122700,1217587950,23300,23300,23300,23250,8
|
|
20231010,122600,1217401800,23300,23300,23300,23300,31
|
|
20231010,122500,1216679500,23300,23300,23300,23300,154
|
|
20231010,122400,1213091300,23300,23250,23300,23250,8
|
|
20231010,122300,1212905100,23250,23250,23250,23250,6
|
|
20231010,122200,1212765600,23250,23250,23250,23250,6
|
|
20231010,122100,1212626100,23250,23250,23300,23250,165
|
|
20231010,122000,1208789650,23300,23300,23300,23250,7
|
|
20231010,121900,1208626600,23300,23300,23300,23300,0
|
|
20231010,121800,1208626600,23300,23250,23300,23250,23
|
|
20231010,121700,1208091700,23300,23300,23300,23300,2
|
|
20231010,121600,1208045100,23300,23300,23300,23300,1
|
|
20231010,121500,1208021800,23300,23300,23300,23300,2
|
|
20231010,121400,1207975200,23250,23300,23300,23250,10
|
|
20231010,121300,1207742400,23300,23300,23300,23300,4
|
|
20231010,121200,1207649200,23300,23300,23300,23300,3
|
|
20231010,121100,1207579300,23250,23300,23300,23250,476
|
|
20231010,121000,1196488700,23300,23300,23300,23300,156
|
|
20231010,120900,1192853900,23350,23300,23350,23300,38
|
|
20231010,120800,1191967850,23300,23300,23300,23300,5
|
|
20231010,120700,1191851350,23350,23350,23350,23350,0
|
|
20231010,120600,1191851350,23350,23350,23350,23300,46
|
|
20231010,120500,1190779250,23350,23350,23350,23350,20
|
|
20231010,120400,1190312250,23350,23350,23350,23350,72
|
|
20231010,120300,1188631050,23300,23350,23350,23300,155
|
|
20231010,120200,1185018950,23350,23400,23400,23350,28
|
|
20231010,120100,1184364600,23400,23400,23400,23400,2
|
|
20231010,120000,1184317800,23400,23400,23400,23400,13
|
|
20231010,115900,1184013600,23400,23450,23450,23400,18
|
|
20231010,115800,1183591700,23400,23400,23400,23400,36
|
|
20231010,115700,1182749300,23400,23400,23400,23400,29
|
|
20231010,115600,1182070700,23450,23450,23450,23450,22
|
|
20231010,115500,1181554800,23500,23450,23500,23450,3
|
|
20231010,115400,1181484350,23450,23450,23450,23450,5
|
|
20231010,115300,1181367100,23400,23400,23400,23400,1
|
|
20231010,115200,1181343700,23500,23400,23500,23400,221
|
|
20231010,115100,1176168150,23400,23450,23450,23400,76
|
|
20231010,115000,1174389500,23450,23450,23450,23450,4
|
|
20231010,114900,1174295700,23450,23400,23450,23400,357
|
|
20231010,114800,1165941850,23450,23450,23450,23450,0
|
|
20231010,114700,1165941850,23450,23550,23550,23450,96
|
|
20231010,114600,1163684450,23550,23550,23550,23550,42
|
|
20231010,114500,1162695350,23550,23500,23550,23500,174
|
|
20231010,114400,1158603350,23500,23550,23550,23500,28
|
|
20231010,114300,1157944350,23500,23500,23500,23450,1406
|
|
20231010,114200,1124904700,23500,23450,23500,23450,359
|
|
20231010,114100,1116485650,23450,23450,23450,23400,716
|
|
20231010,114000,1099695600,23400,23400,23450,23400,773
|
|
20231010,113900,1081606800,23400,23400,23400,23350,66
|
|
20231010,113800,1080062700,23350,23350,23400,23350,498
|
|
20231010,113700,1068431900,23350,23350,23350,23300,162
|
|
20231010,113600,1064649700,23350,23350,23350,23350,0
|
|
20231010,113500,1064649700,23350,23350,23400,23350,610
|
|
20231010,113400,1050406100,23300,23300,23300,23300,0
|
|
20231010,113300,1050406100,23300,23350,23350,23300,475
|
|
20231010,113200,1039315850,23350,23400,23400,23350,7
|
|
20231010,113100,1039152300,23350,23400,23400,23350,53
|
|
20231010,113000,1037914200,23350,23350,23350,23350,0
|
|
20231010,112900,1037914200,23350,23350,23400,23350,43
|
|
20231010,112800,1036910050,23350,23350,23350,23350,50
|
|
20231010,112700,1035742550,23350,23350,23350,23350,4
|
|
20231010,112600,1035649150,23400,23350,23400,23350,6
|
|
20231010,112500,1035508950,23400,23400,23400,23400,462
|
|
20231010,112400,1024698150,23450,23450,23450,23450,0
|
|
20231010,112300,1024698150,23450,23400,23450,23400,6
|
|
20231010,112200,1024557650,23400,23400,23400,23400,2
|
|
20231010,112100,1024510850,23450,23450,23450,23450,0
|
|
20231010,112000,1024510850,23450,23450,23450,23400,56
|
|
20231010,111900,1023197850,23400,23450,23450,23400,1965
|
|
20231010,111800,977168600,23450,23450,23450,23450,0
|
|
20231010,111700,977168600,23450,23400,23450,23400,7
|
|
20231010,111600,977004650,23400,23450,23450,23400,23
|
|
20231010,111500,976466400,23400,23400,23400,23400,10
|
|
20231010,111400,976232400,23450,23400,23450,23400,7
|
|
20231010,111300,976068500,23400,23400,23400,23400,0
|
|
20231010,111200,976068500,23400,23400,23400,23400,233
|
|
20231010,111100,970616300,23350,23350,23350,23350,22
|
|
20231010,111000,970102600,23350,23350,23350,23350,0
|
|
20231010,110900,970102600,23350,23400,23400,23350,113
|
|
20231010,110800,967463450,23350,23400,23400,23350,104
|
|
20231010,110700,965031050,23400,23400,23400,23400,225
|
|
20231010,110600,959766050,23450,23400,23450,23400,759
|
|
20231010,110500,942005350,23400,23400,23400,23400,15
|
|
20231010,110400,941654350,23450,23400,23450,23400,2
|
|
20231010,110300,941607500,23400,23450,23450,23400,32
|
|
20231010,110200,940858600,23400,23400,23400,23400,133
|
|
20231010,110100,937746400,23450,23450,23450,23450,175
|
|
20231010,110000,933642650,23450,23400,23450,23400,32
|
|
20231010,105900,932892700,23400,23400,23400,23400,34
|
|
20231010,105800,932097100,23400,23450,23450,23400,127
|
|
20231010,105700,929120300,23400,23400,23450,23400,545
|
|
20231010,105600,916367200,23350,23350,23400,23350,32
|
|
20231010,105500,915619950,23400,23450,23450,23400,1250
|
|
20231010,105400,886349500,23450,23450,23500,23450,35
|
|
20231010,105300,885528650,23450,23450,23450,23450,30
|
|
20231010,105200,884825150,23450,23450,23450,23450,45
|
|
20231010,105100,883769900,23450,23500,23500,23450,374
|
|
20231010,105000,874981700,23500,23500,23500,23500,52
|
|
20231010,104900,873759700,23500,23500,23500,23500,193
|
|
20231010,104800,869224200,23550,23500,23550,23500,93
|
|
20231010,104700,867038600,23500,23500,23500,23500,220
|
|
20231010,104600,861868600,23500,23500,23550,23500,179
|
|
20231010,104500,857654900,23500,23550,23550,23500,68
|
|
20231010,104400,856055500,23500,23500,23500,23500,46
|
|
20231010,104300,854974500,23500,23500,23550,23500,49
|
|
20231010,104200,853822400,23500,23550,23550,23500,172
|
|
20231010,104100,849778050,23500,23450,23500,23450,124
|
|
20231010,104000,846865500,23450,23450,23500,23450,246
|
|
20231010,103900,841086300,23450,23450,23450,23400,1111
|
|
20231010,103800,815033600,23450,23450,23450,23450,72
|
|
20231010,103700,813345200,23450,23450,23500,23450,30
|
|
20231010,103600,812641600,23450,23500,23500,23450,216
|
|
20231010,103500,807566550,23500,23500,23550,23500,53
|
|
20231010,103400,806321000,23500,23500,23550,23500,327
|
|
20231010,103300,798636350,23500,23500,23550,23500,92
|
|
20231010,103200,796471300,23500,23450,23500,23450,774
|
|
20231010,103100,778282700,23450,23400,23500,23400,312
|
|
20231010,103000,770957750,23450,23450,23450,23450,358
|
|
20231010,102900,762562650,23450,23450,23450,23450,25
|
|
20231010,102800,761976400,23450,23450,23500,23450,49
|
|
20231010,102700,760827250,23450,23450,23450,23450,1
|
|
20231010,102600,760803800,23450,23500,23500,23450,111
|
|
20231010,102500,758195350,23500,23450,23500,23450,27
|
|
20231010,102400,757561550,23500,23500,23500,23450,266
|
|
20231010,102300,751310850,23500,23500,23500,23500,12
|
|
20231010,102200,751028850,23450,23450,23450,23450,165
|
|
20231010,102100,747159600,23500,23450,23500,23450,155
|
|
20231010,102000,743517600,23450,23450,23450,23400,1441
|
|
20231010,101900,709742200,23400,23400,23400,23400,4
|
|
20231010,101800,709648600,23450,23400,23450,23400,6
|
|
20231010,101700,709507950,23450,23450,23450,23450,106
|
|
20231010,101600,707022250,23400,23400,23400,23400,233
|
|
20231010,101500,701570050,23400,23400,23400,23400,33
|
|
20231010,101400,700797850,23450,23450,23450,23400,303
|
|
20231010,101300,693692750,23500,23400,23500,23400,1211
|
|
20231010,101200,665308000,23400,23400,23450,23400,1069
|
|
20231010,101100,640286100,23350,23300,23350,23300,515
|
|
20231010,101000,628262400,23300,23300,23350,23300,315
|
|
20231010,100900,620912900,23300,23300,23300,23300,31
|
|
20231010,100800,620190600,23300,23250,23300,23250,624
|
|
20231010,100700,605651450,23250,23250,23250,23250,79
|
|
20231010,100600,603814700,23200,23200,23200,23200,128
|
|
20231010,100500,600845100,23200,23200,23200,23200,8
|
|
20231010,100400,600659500,23200,23300,23300,23200,717
|
|
20231010,100300,583978450,23300,23350,23350,23300,28
|
|
20231010,100200,583324850,23350,23350,23350,23350,171
|
|
20231010,100100,579332000,23350,23350,23350,23300,114
|
|
20231010,100000,576670250,23350,23350,23350,23350,2
|
|
20231010,095900,576623550,23300,23300,23300,23300,2
|
|
20231010,095800,576576950,23300,23300,23300,23300,14
|
|
20231010,095700,576250750,23200,23250,23300,23200,1599
|
|
20231010,095600,539039100,23250,23250,23250,23250,4
|
|
20231010,095500,538946100,23250,23250,23250,23250,5
|
|
20231010,095400,538829850,23150,23150,23150,23150,0
|
|
20231010,095300,538829850,23150,23200,23250,23150,719
|
|
20231010,095200,522170250,23150,23250,23250,23150,248
|
|
20231010,095100,516411450,23300,23300,23300,23300,1
|
|
20231010,095000,516388150,23300,23200,23300,23200,114
|
|
20231010,094900,513738350,23300,23250,23300,23250,311
|
|
20231010,094800,506507350,23250,23250,23300,23250,397
|
|
20231010,094700,497270400,23250,23250,23250,23250,104
|
|
20231010,094600,494852400,23250,23250,23300,23250,903
|
|
20231010,094500,473856050,23300,23350,23350,23300,225
|
|
20231010,094400,468613000,23300,23350,23350,23300,142
|
|
20231010,094300,465303750,23350,23300,23350,23300,141
|
|
20231010,094200,462018400,23300,23350,23350,23300,65
|
|
20231010,094100,460503800,23300,23300,23300,23300,248
|
|
20231010,094000,454725400,23300,23300,23300,23300,366
|
|
20231010,093900,446197600,23300,23300,23400,23300,227
|
|
20231010,093800,440898500,23300,23350,23350,23300,159
|
|
20231010,093700,437185900,23400,23350,23400,23350,114
|
|
20231010,093600,434523000,23400,23400,23400,23350,368
|
|
20231010,093500,425915550,23400,23400,23450,23350,1572
|
|
20231010,093400,389159450,23350,23400,23400,23350,349
|
|
20231010,093300,381000250,23400,23350,23400,23350,133
|
|
20231010,093200,377894450,23350,23350,23400,23300,671
|
|
20231010,093100,362204750,23350,23350,23400,23300,635
|
|
20231010,093000,347359650,23350,23350,23400,23350,194
|
|
20231010,092900,342829600,23350,23350,23350,23300,372
|
|
20231010,092800,334150150,23300,23300,23350,23300,113
|
|
20231010,092700,331517200,23300,23250,23350,23250,570
|
|
20231010,092600,318227400,23250,23250,23300,23250,35
|
|
20231010,092500,317413550,23250,23300,23300,23250,337
|
|
20231010,092400,309562100,23250,23300,23300,23250,519
|
|
20231010,092300,297470200,23300,23250,23300,23250,1344
|
|
20231010,092200,266176950,23250,23300,23300,23250,35
|
|
20231010,092100,265362100,23250,23250,23300,23250,795
|
|
20231010,092000,246870000,23250,23250,23300,23250,35
|
|
20231010,091900,246055400,23250,23300,23300,23250,247
|
|
20231010,091800,240301200,23300,23250,23300,23250,129
|
|
20231010,091700,237301700,23300,23350,23350,23250,290
|
|
20231010,091600,230532850,23300,23200,23300,23200,854
|
|
20231010,091500,210641600,23200,23200,23300,23200,188
|
|
20231010,091400,206272250,23200,23150,23300,23100,1491
|
|
20231010,091300,171687050,23150,23150,23150,23150,104
|
|
20231010,091200,169279450,23150,23200,23200,23150,65
|
|
20231010,091100,167773600,23200,23200,23200,23150,465
|
|
20231010,091000,156986800,23200,23200,23250,23150,675
|
|
20231010,090900,141326750,23250,23050,23250,23050,1396
|
|
20231010,090800,109054050,23050,23050,23050,23050,28
|
|
20231010,090700,108408650,23000,23000,23050,23000,140
|
|
20231010,090600,105188400,23000,23050,23050,23000,185
|
|
20231010,090500,100933300,23050,23100,23150,23050,136
|
|
20231010,090400,97792700,23000,23100,23150,23000,1069
|
|
20231010,090300,73122100,23100,23000,23150,23000,787
|
|
20231010,090200,54998800,23100,23000,23100,23000,273
|
|
20231010,090100,48707800,23000,23050,23050,22950,363
|
|
20231010,090000,40361500,23000,22900,23000,22900,1761
|