576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183300,1613891950,23100,23100,23100,23100,2103
|
|
20231011,183200,1613891950,23100,23100,23100,23100,0
|
|
20231011,183100,1613891950,23100,23100,23100,23100,0
|
|
20231011,183000,1613891950,23100,23100,23100,23100,0
|
|
20231011,182900,1613891950,23100,23100,23100,23100,0
|
|
20231011,182800,1613891950,23100,23100,23100,23100,0
|
|
20231011,182700,1613891950,23100,23100,23100,23100,0
|
|
20231011,182600,1613891950,23100,23100,23100,23100,0
|
|
20231011,182500,1613891950,23100,23100,23100,23100,0
|
|
20231011,182400,1613891950,23100,23100,23100,23100,0
|
|
20231011,182300,1613891950,23100,23100,23100,23100,0
|
|
20231011,182200,1613891950,23100,23100,23100,23100,0
|
|
20231011,182100,1613891950,23100,23100,23100,23100,0
|
|
20231011,182000,1613891950,23100,23100,23100,23100,0
|
|
20231011,181900,1613891950,23100,23100,23100,23100,0
|
|
20231011,181800,1613891950,23100,23100,23100,23100,0
|
|
20231011,181700,1613891950,23100,23100,23100,23100,0
|
|
20231011,181600,1613891950,23100,23100,23100,23100,0
|
|
20231011,181500,1613891950,23100,23100,23100,23100,0
|
|
20231011,181400,1613891950,23100,23100,23100,23100,0
|
|
20231011,181300,1613891950,23100,23100,23100,23100,0
|
|
20231011,181200,1613891950,23100,23100,23100,23100,0
|
|
20231011,181100,1613891950,23100,23100,23100,23100,0
|
|
20231011,181000,1613891950,23100,23100,23100,23100,0
|
|
20231011,180900,1613891950,23100,23100,23100,23100,0
|
|
20231011,180800,1613891950,23100,23100,23100,23100,0
|
|
20231011,180700,1613891950,23100,23100,23100,23100,0
|
|
20231011,180600,1613891950,23100,23100,23100,23100,0
|
|
20231011,180500,1613891950,23100,23100,23100,23100,0
|
|
20231011,180400,1613891950,23100,23100,23100,23100,0
|
|
20231011,180300,1613891950,23100,23100,23100,23100,2103
|
|
20231011,180200,1613891950,23100,23100,23100,23100,0
|
|
20231011,180100,1613891950,23100,23100,23100,23100,0
|
|
20231011,180000,1613891950,23100,23100,23100,23100,0
|
|
20231011,175900,1613891950,23100,23100,23100,23100,0
|
|
20231011,175800,1613891950,23100,23100,23100,23100,0
|
|
20231011,175700,1613891950,23100,23100,23100,23100,0
|
|
20231011,175600,1613891950,23100,23100,23100,23100,0
|
|
20231011,175500,1613891950,23100,23100,23100,23100,0
|
|
20231011,175400,1613891950,23100,23100,23100,23100,0
|
|
20231011,175300,1613891950,23100,23100,23100,23100,0
|
|
20231011,175200,1613891950,23100,23100,23100,23100,0
|
|
20231011,175100,1613891950,23100,23100,23100,23100,0
|
|
20231011,175000,1613891950,23100,23100,23100,23100,0
|
|
20231011,174900,1613891950,23100,23100,23100,23100,0
|
|
20231011,174800,1613891950,23100,23100,23100,23100,0
|
|
20231011,174700,1613891950,23100,23100,23100,23100,0
|
|
20231011,174600,1613891950,23100,23100,23100,23100,0
|
|
20231011,174500,1613891950,23100,23100,23100,23100,0
|
|
20231011,174400,1613891950,23100,23100,23100,23100,0
|
|
20231011,174300,1613891950,23100,23100,23100,23100,0
|
|
20231011,174200,1613891950,23100,23100,23100,23100,0
|
|
20231011,174100,1613891950,23100,23100,23100,23100,0
|
|
20231011,174000,1613891950,23100,23100,23100,23100,0
|
|
20231011,173900,1613891950,23100,23100,23100,23100,0
|
|
20231011,173800,1613891950,23100,23100,23100,23100,0
|
|
20231011,173700,1613891950,23100,23100,23100,23100,0
|
|
20231011,173600,1613891950,23100,23100,23100,23100,0
|
|
20231011,173500,1613891950,23100,23100,23100,23100,0
|
|
20231011,173400,1613891950,23100,23100,23100,23100,0
|
|
20231011,173300,1613891950,23100,23100,23100,23100,2103
|
|
20231011,173200,1613891950,23100,23100,23100,23100,0
|
|
20231011,173100,1613891950,23100,23100,23100,23100,0
|
|
20231011,173000,1613891950,23100,23100,23100,23100,0
|
|
20231011,172900,1613891950,23100,23100,23100,23100,0
|
|
20231011,172800,1613891950,23100,23100,23100,23100,0
|
|
20231011,172700,1613891950,23100,23100,23100,23100,0
|
|
20231011,172600,1613891950,23100,23100,23100,23100,0
|
|
20231011,172500,1613891950,23100,23100,23100,23100,0
|
|
20231011,172400,1613891950,23100,23100,23100,23100,0
|
|
20231011,172300,1613891950,23100,23100,23100,23100,0
|
|
20231011,172200,1613891950,23100,23100,23100,23100,0
|
|
20231011,172100,1613891950,23100,23100,23100,23100,0
|
|
20231011,172000,1613891950,23100,23100,23100,23100,0
|
|
20231011,171900,1613891950,23100,23100,23100,23100,0
|
|
20231011,171800,1613891950,23100,23100,23100,23100,0
|
|
20231011,171700,1613891950,23100,23100,23100,23100,0
|
|
20231011,171600,1613891950,23100,23100,23100,23100,0
|
|
20231011,171500,1613891950,23100,23100,23100,23100,0
|
|
20231011,171400,1613891950,23100,23100,23100,23100,0
|
|
20231011,171300,1613891950,23100,23100,23100,23100,0
|
|
20231011,171200,1613891950,23100,23100,23100,23100,0
|
|
20231011,171100,1613891950,23100,23100,23100,23100,0
|
|
20231011,171000,1613891950,23100,23100,23100,23100,0
|
|
20231011,170900,1613891950,23100,23100,23100,23100,0
|
|
20231011,170800,1613891950,23100,23100,23100,23100,0
|
|
20231011,170700,1613891950,23100,23100,23100,23100,0
|
|
20231011,170600,1613891950,23100,23100,23100,23100,0
|
|
20231011,170500,1613891950,23100,23100,23100,23100,0
|
|
20231011,170400,1613891950,23100,23100,23100,23100,0
|
|
20231011,170300,1613891950,23100,23100,23100,23100,2103
|
|
20231011,170200,1613891950,23100,23100,23100,23100,0
|
|
20231011,170100,1613891950,23100,23100,23100,23100,0
|
|
20231011,170000,1613891950,23100,23100,23100,23100,0
|
|
20231011,165900,1613891950,23100,23100,23100,23100,0
|
|
20231011,165800,1613891950,23100,23100,23100,23100,0
|
|
20231011,165700,1613891950,23100,23100,23100,23100,0
|
|
20231011,165600,1613891950,23100,23100,23100,23100,0
|
|
20231011,165500,1613891950,23100,23100,23100,23100,0
|
|
20231011,165400,1613891950,23100,23100,23100,23100,0
|
|
20231011,165300,1613891950,23100,23100,23100,23100,0
|
|
20231011,165200,1613891950,23100,23100,23100,23100,0
|
|
20231011,165100,1613891950,23100,23100,23100,23100,0
|
|
20231011,165000,1613891950,23100,23100,23100,23100,0
|
|
20231011,164900,1613891950,23100,23100,23100,23100,0
|
|
20231011,164800,1613891950,23100,23100,23100,23100,0
|
|
20231011,164700,1613891950,23100,23100,23100,23100,0
|
|
20231011,164600,1613891950,23100,23100,23100,23100,0
|
|
20231011,164500,1613891950,23100,23100,23100,23100,0
|
|
20231011,164400,1613891950,23100,23100,23100,23100,0
|
|
20231011,164300,1613891950,23100,23100,23100,23100,0
|
|
20231011,164200,1613891950,23100,23100,23100,23100,0
|
|
20231011,164100,1613891950,23100,23100,23100,23100,0
|
|
20231011,164000,1613891950,23100,23100,23100,23100,0
|
|
20231011,163900,1613891950,23100,23100,23100,23100,0
|
|
20231011,163800,1613891950,23100,23100,23100,23100,0
|
|
20231011,163700,1613891950,23100,23100,23100,23100,0
|
|
20231011,163600,1613891950,23100,23100,23100,23100,0
|
|
20231011,163500,1613891950,23100,23100,23100,23100,0
|
|
20231011,163400,1613891950,23100,23100,23100,23100,0
|
|
20231011,163300,1613891950,23100,23100,23100,23100,2103
|
|
20231011,163200,1613891950,23100,23100,23100,23100,0
|
|
20231011,163100,1613891950,23100,23100,23100,23100,0
|
|
20231011,163000,1613891950,23100,23100,23100,23100,0
|
|
20231011,162900,1613891950,23100,23100,23100,23100,0
|
|
20231011,162800,1613891950,23100,23100,23100,23100,0
|
|
20231011,162700,1613891950,23100,23100,23100,23100,0
|
|
20231011,162600,1613891950,23100,23100,23100,23100,0
|
|
20231011,162500,1613891950,23100,23100,23100,23100,0
|
|
20231011,162400,1613891950,23100,23100,23100,23100,0
|
|
20231011,162300,1613891950,23100,23100,23100,23100,0
|
|
20231011,162200,1613891950,23100,23100,23100,23100,0
|
|
20231011,162100,1613891950,23100,23100,23100,23100,0
|
|
20231011,162000,1613891950,23100,23100,23100,23100,0
|
|
20231011,161900,1613891950,23100,23100,23100,23100,0
|
|
20231011,161800,1613891950,23100,23100,23100,23100,0
|
|
20231011,161700,1613891950,23100,23100,23100,23100,0
|
|
20231011,161600,1613891950,23100,23100,23100,23100,0
|
|
20231011,161500,1613891950,23100,23100,23100,23100,0
|
|
20231011,161400,1613891950,23100,23100,23100,23100,0
|
|
20231011,161300,1613891950,23100,23100,23100,23100,0
|
|
20231011,161200,1613891950,23100,23100,23100,23100,0
|
|
20231011,161100,1613891950,23100,23100,23100,23100,0
|
|
20231011,161000,1613891950,23100,23100,23100,23100,0
|
|
20231011,160900,1613891950,23100,23100,23100,23100,0
|
|
20231011,160800,1613891950,23100,23100,23100,23100,0
|
|
20231011,160700,1613891950,23100,23100,23100,23100,0
|
|
20231011,160600,1613891950,23100,23100,23100,23100,0
|
|
20231011,160500,1613891950,23100,23100,23100,23100,0
|
|
20231011,160400,1613891950,23100,23100,23100,23100,0
|
|
20231011,160300,1613891950,23100,23100,23100,23100,2103
|
|
20231011,160200,1613891950,23100,23100,23100,23100,0
|
|
20231011,160100,1613891950,23100,23100,23100,23100,0
|
|
20231011,160000,1613891950,23100,23100,23100,23100,0
|
|
20231011,155900,1613891950,23100,23100,23100,23100,0
|
|
20231011,155800,1613891950,23100,23100,23100,23100,0
|
|
20231011,155700,1613891950,23100,23100,23100,23100,0
|
|
20231011,155600,1613891950,23100,23100,23100,23100,0
|
|
20231011,155500,1613891950,23100,23100,23100,23100,0
|
|
20231011,155400,1613891950,23100,23100,23100,23100,0
|
|
20231011,155300,1613891950,23100,23100,23100,23100,0
|
|
20231011,155200,1613891950,23100,23100,23100,23100,0
|
|
20231011,155100,1613891950,23100,23100,23100,23100,0
|
|
20231011,155000,1613891950,23100,23100,23100,23100,0
|
|
20231011,154900,1613891950,23100,23100,23100,23100,0
|
|
20231011,154800,1613891950,23100,23100,23100,23100,0
|
|
20231011,154700,1613891950,23100,23100,23100,23100,0
|
|
20231011,154600,1613891950,23100,23100,23100,23100,0
|
|
20231011,154500,1613891950,23100,23100,23100,23100,0
|
|
20231011,154400,1613891950,23100,23100,23100,23100,0
|
|
20231011,154300,1613891950,23100,23100,23100,23100,0
|
|
20231011,154200,1613891950,23100,23100,23100,23100,0
|
|
20231011,154100,1613891950,23100,23100,23100,23100,0
|
|
20231011,154000,1613891950,23100,23100,23100,23100,0
|
|
20231011,153900,1613891950,23100,23100,23100,23100,0
|
|
20231011,153800,1613891950,23100,23100,23100,23100,0
|
|
20231011,153700,1613891950,23100,23100,23100,23100,0
|
|
20231011,153600,1613891950,23100,23100,23100,23100,0
|
|
20231011,153500,1613891950,23100,23100,23100,23100,0
|
|
20231011,153400,1613891950,23100,23100,23100,23100,0
|
|
20231011,153300,1613891950,23100,23100,23100,23100,2103
|
|
20231011,153200,1613891950,23100,23100,23100,23100,0
|
|
20231011,153100,1613891950,23100,23100,23100,23100,0
|
|
20231011,153000,1613891950,23100,23100,23100,23100,2103
|
|
20231011,152900,1565312650,23150,23150,23150,23150,0
|
|
20231011,152800,1565312650,23150,23150,23150,23150,0
|
|
20231011,152700,1565312650,23150,23150,23150,23150,0
|
|
20231011,152600,1565312650,23150,23150,23150,23150,0
|
|
20231011,152500,1565312650,23150,23150,23150,23150,0
|
|
20231011,152400,1565312650,23150,23150,23150,23150,0
|
|
20231011,152300,1565312650,23150,23150,23150,23150,0
|
|
20231011,152200,1565312650,23150,23150,23150,23150,0
|
|
20231011,152100,1565312650,23150,23150,23150,23150,0
|
|
20231011,152000,1565312650,23150,23150,23150,23150,0
|
|
20231011,151900,1565312650,23150,23050,23150,23050,1477
|
|
20231011,151800,1531180800,23100,23100,23150,23050,1376
|
|
20231011,151700,1499392350,23150,23100,23150,23100,53
|
|
20231011,151600,1498166250,23150,23100,23150,23100,153
|
|
20231011,151500,1494624350,23100,23100,23100,23050,427
|
|
20231011,151400,1484775700,23100,23100,23100,23050,233
|
|
20231011,151300,1479399000,23100,23100,23100,23100,69
|
|
20231011,151200,1477805100,23100,23100,23100,23100,11
|
|
20231011,151100,1477551000,23050,23050,23100,23050,150
|
|
20231011,151000,1474092950,23050,23100,23100,23050,142
|
|
20231011,150900,1470816200,23100,23050,23100,23050,13
|
|
20231011,150800,1470516000,23100,23050,23100,23050,140
|
|
20231011,150700,1467282050,23050,23100,23100,23050,736
|
|
20231011,150600,1450282650,23100,23100,23150,23100,284
|
|
20231011,150500,1443721250,23100,23100,23100,23100,3
|
|
20231011,150400,1443651950,23150,23100,23150,23100,18
|
|
20231011,150300,1443235600,23100,23100,23100,23100,8
|
|
20231011,150200,1443050800,23100,23100,23100,23100,28
|
|
20231011,150100,1442404000,23100,23100,23100,23100,8
|
|
20231011,150000,1442219200,23100,23100,23150,23100,116
|
|
20231011,145900,1439539450,23100,23100,23100,23100,144
|
|
20231011,145800,1436213050,23150,23100,23150,23100,44
|
|
20231011,145700,1435196500,23100,23050,23150,23050,177
|
|
20231011,145600,1431105350,23100,23100,23150,23050,23
|
|
20231011,145500,1430574050,23100,23150,23150,23100,299
|
|
20231011,145400,1423666950,23150,23100,23150,23100,431
|
|
20231011,145300,1413710050,23100,23100,23150,23100,294
|
|
20231011,145200,1406918450,23150,23100,23150,23100,222
|
|
20231011,145100,1401790100,23100,23100,23150,23100,90
|
|
20231011,145000,1399710950,23100,23100,23150,23100,52
|
|
20231011,144900,1398509600,23100,23100,23150,23100,61
|
|
20231011,144800,1397100350,23100,23100,23150,23100,42
|
|
20231011,144700,1396130000,23100,23150,23150,23100,70
|
|
20231011,144600,1394512400,23100,23150,23150,23100,105
|
|
20231011,144500,1392086800,23150,23100,23150,23100,62
|
|
20231011,144400,1390651850,23150,23100,23150,23100,151
|
|
20231011,144300,1387162150,23100,23100,23150,23100,98
|
|
20231011,144200,1384894800,23100,23150,23150,23100,638
|
|
20231011,144100,1370134600,23150,23150,23200,23150,46
|
|
20231011,144000,1369069550,23150,23150,23200,23150,77
|
|
20231011,143900,1367286850,23150,23150,23200,23150,15
|
|
20231011,143800,1366939450,23150,23200,23200,23150,341
|
|
20231011,143700,1359044700,23150,23150,23150,23150,168
|
|
20231011,143600,1355155500,23150,23200,23200,23150,59
|
|
20231011,143500,1353789400,23200,23200,23200,23150,19
|
|
20231011,143400,1353349350,23200,23200,23200,23150,344
|
|
20231011,143300,1345384700,23150,23150,23200,23150,21
|
|
20231011,143200,1344897900,23150,23200,23250,23150,345
|
|
20231011,143100,1336893850,23250,23200,23250,23150,140
|
|
20231011,143000,1333645150,23200,23150,23200,23150,403
|
|
20231011,142900,1324297500,23150,23200,23200,23150,433
|
|
20231011,142800,1314252750,23150,23150,23150,23150,105
|
|
20231011,142700,1311822000,23150,23150,23150,23150,40
|
|
20231011,142600,1310896000,23200,23150,23200,23150,47
|
|
20231011,142500,1309806400,23150,23150,23200,23150,61
|
|
20231011,142400,1308394200,23150,23200,23200,23150,9
|
|
20231011,142300,1308185700,23150,23150,23200,23150,104
|
|
20231011,142200,1305777350,23150,23100,23200,23100,171
|
|
20231011,142100,1301818800,23100,23150,23150,23100,122
|
|
20231011,142000,1298997450,23100,23100,23150,23100,728
|
|
20231011,141900,1282178150,23050,23050,23100,23050,179
|
|
20231011,141800,1278047700,23050,23100,23100,23050,262
|
|
20231011,141700,1271998400,23050,23100,23100,23050,150
|
|
20231011,141600,1268536250,23100,23050,23100,23050,56
|
|
20231011,141500,1267244600,23100,23050,23100,23050,63
|
|
20231011,141400,1265792300,23050,23050,23100,23050,263
|
|
20231011,141300,1259730000,23050,23100,23100,23050,349
|
|
20231011,141200,1251672800,23050,23100,23100,23050,106
|
|
20231011,141100,1249228800,23050,23050,23100,23050,59
|
|
20231011,141000,1247868800,23100,23050,23100,23050,48
|
|
20231011,140900,1246762250,23050,23050,23100,23050,94
|
|
20231011,140800,1244595450,23050,23100,23100,23050,33
|
|
20231011,140700,1243834600,23100,23050,23100,23050,70
|
|
20231011,140600,1242220350,23050,23050,23050,23050,145
|
|
20231011,140500,1238878100,23050,23050,23050,23050,74
|
|
20231011,140400,1237172400,23050,23050,23050,23050,51
|
|
20231011,140300,1235996850,23050,23050,23050,23050,5
|
|
20231011,140200,1235881600,23050,23050,23050,23050,136
|
|
20231011,140100,1232746800,23050,23050,23050,23050,1
|
|
20231011,140000,1232723750,23050,23050,23050,23050,53
|
|
20231011,135900,1231502100,23050,23100,23100,23050,75
|
|
20231011,135800,1229771850,23050,23050,23050,23050,344
|
|
20231011,135700,1221842650,23050,23050,23050,23050,2
|
|
20231011,135600,1221796550,23050,23100,23100,23050,121
|
|
20231011,135500,1219003450,23050,23100,23100,23050,149
|
|
20231011,135400,1215563100,23100,23100,23100,23100,398
|
|
20231011,135300,1206369300,23100,23100,23100,23100,122
|
|
20231011,135200,1203551100,23100,23100,23100,23100,50
|
|
20231011,135100,1202396100,23100,23100,23100,23100,117
|
|
20231011,135000,1199693400,23100,23100,23100,23100,254
|
|
20231011,134900,1193826000,23100,23100,23100,23100,62
|
|
20231011,134800,1192393800,23150,23100,23150,23100,94
|
|
20231011,134700,1190221850,23100,23100,23100,23100,41
|
|
20231011,134600,1189274750,23100,23100,23100,23100,62
|
|
20231011,134500,1187842550,23100,23150,23150,23100,131
|
|
20231011,134400,1184812550,23150,23150,23150,23150,202
|
|
20231011,134300,1180136250,23150,23150,23150,23150,778
|
|
20231011,134200,1162125550,23150,23150,23150,23100,414
|
|
20231011,134100,1152541550,23150,23150,23150,23150,130
|
|
20231011,134000,1149532050,23150,23150,23150,23150,30
|
|
20231011,133900,1148837550,23150,23150,23150,23150,99
|
|
20231011,133800,1146545700,23150,23150,23150,23150,175
|
|
20231011,133700,1142494450,23150,23150,23150,23150,82
|
|
20231011,133600,1140596150,23200,23200,23200,23200,11
|
|
20231011,133500,1140340950,23150,23150,23150,23150,61
|
|
20231011,133400,1138928800,23150,23150,23150,23150,136
|
|
20231011,133300,1135780400,23150,23150,23150,23150,80
|
|
20231011,133200,1133928400,23150,23150,23150,23150,61
|
|
20231011,133100,1132516250,23150,23150,23150,23150,88
|
|
20231011,133000,1130479050,23150,23150,23150,23150,60
|
|
20231011,132900,1129090050,23200,23150,23200,23150,60
|
|
20231011,132800,1127700550,23150,23150,23150,23150,3
|
|
20231011,132700,1127631100,23150,23150,23150,23150,260
|
|
20231011,132600,1121612100,23150,23200,23200,23150,110
|
|
20231011,132500,1119061600,23200,23200,23200,23200,113
|
|
20231011,132400,1116440000,23200,23150,23200,23150,787
|
|
20231011,132300,1098185550,23100,23100,23100,23100,41
|
|
20231011,132200,1097238450,23150,23150,23150,23150,263
|
|
20231011,132100,1091150000,23150,23150,23150,23150,135
|
|
20231011,132000,1088024750,23150,23100,23150,23100,94
|
|
20231011,131900,1085848850,23150,23150,23150,23150,11
|
|
20231011,131800,1085594200,23100,23100,23100,23100,74
|
|
20231011,131700,1083884800,23100,23100,23100,23100,0
|
|
20231011,131600,1083884800,23100,23100,23150,23100,1198
|
|
20231011,131500,1056157050,23100,23100,23100,23100,1721
|
|
20231011,131400,1016401950,23100,23150,23150,23100,301
|
|
20231011,131300,1009436500,23100,23100,23100,23100,152
|
|
20231011,131200,1005925300,23100,23100,23100,23100,80
|
|
20231011,131100,1004077300,23100,23100,23100,23100,1
|
|
20231011,131000,1004054200,23100,23100,23100,23100,142
|
|
20231011,130900,1000774000,23100,23050,23100,23050,819
|
|
20231011,130800,981858150,23050,23050,23050,23050,85
|
|
20231011,130700,979898900,23050,23050,23050,23050,3
|
|
20231011,130600,979829750,23050,23050,23100,23050,87
|
|
20231011,130500,977824350,23050,23050,23050,23050,30
|
|
20231011,130400,977132850,23050,23050,23100,23050,62
|
|
20231011,130300,975703550,23050,23050,23050,23050,43
|
|
20231011,130200,974712400,23050,23050,23050,23050,6
|
|
20231011,130100,974574100,23050,23100,23100,23050,116
|
|
20231011,130000,971898500,23050,23050,23050,23050,6
|
|
20231011,125900,971760200,23050,23100,23100,23050,155
|
|
20231011,125800,968184950,23050,23050,23100,23050,131
|
|
20231011,125700,965164700,23050,23050,23050,23050,67
|
|
20231011,125600,963620350,23100,23100,23100,23100,2
|
|
20231011,125500,963574150,23100,23050,23100,23050,142
|
|
20231011,125400,960300850,23050,23100,23100,23050,89
|
|
20231011,125300,958248950,23100,23050,23100,23050,133
|
|
20231011,125200,955182550,23050,23100,23100,23050,24
|
|
20231011,125100,954629250,23050,23050,23050,23050,116
|
|
20231011,125000,951955450,23050,23050,23050,23050,2
|
|
20231011,124900,951909350,23100,23100,23100,23100,0
|
|
20231011,124800,951909350,23100,23050,23100,23050,95
|
|
20231011,124700,949719050,23050,23050,23050,23050,82
|
|
20231011,124600,947828950,23050,23050,23100,23050,702
|
|
20231011,124500,931647800,23100,23050,23100,23050,86
|
|
20231011,124400,929663700,23050,23050,23100,23050,102
|
|
20231011,124300,927309050,23050,23100,23100,23050,22
|
|
20231011,124200,926801400,23100,23100,23100,23100,0
|
|
20231011,124100,926801400,23100,23100,23100,23100,11
|
|
20231011,124000,926547300,23100,23100,23100,23050,124
|
|
20231011,123900,923685800,23050,23100,23100,23050,16
|
|
20231011,123800,923316250,23100,23100,23100,23100,101
|
|
20231011,123700,920983150,23050,23100,23100,23050,105
|
|
20231011,123600,918557700,23100,23100,23100,23100,102
|
|
20231011,123500,916201500,23100,23100,23100,23100,0
|
|
20231011,123400,916201500,23100,23100,23100,23100,128
|
|
20231011,123300,913244700,23100,23150,23150,23100,41
|
|
20231011,123200,912297050,23100,23100,23100,23100,3
|
|
20231011,123100,912227750,23150,23150,23150,23150,7
|
|
20231011,123000,912065700,23100,23150,23150,23100,13
|
|
20231011,122900,911764800,23100,23100,23100,23100,31
|
|
20231011,122800,911048700,23150,23150,23150,23150,61
|
|
20231011,122700,909636550,23150,23100,23150,23100,58
|
|
20231011,122600,908295900,23100,23050,23100,23050,233
|
|
20231011,122500,902915100,23100,23100,23100,23100,0
|
|
20231011,122400,902915100,23100,23100,23100,23100,1021
|
|
20231011,122300,879330000,23100,23050,23100,23050,55
|
|
20231011,122200,878061750,23050,23050,23050,23050,129
|
|
20231011,122100,875088300,23050,23050,23050,23050,26
|
|
20231011,122000,874489000,23050,23050,23050,23050,1
|
|
20231011,121900,874465950,23050,23050,23050,23050,126
|
|
20231011,121800,871561650,23000,23000,23000,23000,1
|
|
20231011,121700,871538650,23050,23000,23050,23000,160
|
|
20231011,121600,867852450,23050,23050,23050,23050,491
|
|
20231011,121500,856534900,23050,23050,23050,23050,142
|
|
20231011,121400,853261800,23050,23050,23050,23050,22
|
|
20231011,121300,852754700,23050,23050,23050,23050,61
|
|
20231011,121200,851348650,23050,23050,23100,23050,67
|
|
20231011,121100,849803750,23050,23050,23050,23050,56
|
|
20231011,121000,848512950,23050,23050,23050,23050,65
|
|
20231011,120900,847014700,23050,23000,23100,23000,151
|
|
20231011,120800,843531650,23000,23000,23050,23000,47
|
|
20231011,120700,842449150,23000,23050,23050,23000,296
|
|
20231011,120600,835629800,23050,23050,23050,23050,1
|
|
20231011,120500,835606750,23050,23050,23050,23050,84
|
|
20231011,120400,833670550,23050,23050,23050,23050,1
|
|
20231011,120300,833647500,23050,23050,23050,23000,152
|
|
20231011,120200,830150700,23050,23050,23050,23050,42
|
|
20231011,120100,829182600,23050,23050,23050,23050,158
|
|
20231011,120000,825540700,23050,23100,23100,23050,2
|
|
20231011,115900,825494550,23050,23050,23050,23050,771
|
|
20231011,115800,807723000,23050,23050,23050,23050,0
|
|
20231011,115700,807723000,23050,23050,23050,23050,32
|
|
20231011,115600,806985400,23050,23050,23050,23050,50
|
|
20231011,115500,805832900,23050,23100,23100,23050,2
|
|
20231011,115400,805786750,23100,23050,23100,23050,319
|
|
20231011,115300,798423200,23050,23050,23050,23050,44
|
|
20231011,115200,797409000,23050,23050,23050,23050,51
|
|
20231011,115100,796233450,23050,23050,23050,23050,0
|
|
20231011,115000,796233450,23050,23050,23050,23050,81
|
|
20231011,114900,794366400,23050,23050,23050,23050,38
|
|
20231011,114800,793490500,23050,23050,23050,23050,2
|
|
20231011,114700,793444400,23100,23050,23100,23050,42
|
|
20231011,114600,792475750,23050,23050,23100,23050,90
|
|
20231011,114500,790400750,23050,23050,23050,23050,86
|
|
20231011,114400,788418450,23050,23050,23050,23050,50
|
|
20231011,114300,787265950,23050,23000,23050,23000,149
|
|
20231011,114200,783832500,23000,23000,23000,23000,50
|
|
20231011,114100,782682500,23000,23050,23050,23000,68
|
|
20231011,114000,781117400,23000,23000,23000,23000,80
|
|
20231011,113900,779277400,23000,23050,23050,23000,7
|
|
20231011,113800,779116100,23000,23050,23050,23000,61
|
|
20231011,113700,777711450,23050,23050,23050,23050,202
|
|
20231011,113600,773055350,23050,23050,23050,23050,613
|
|
20231011,113500,758925700,23050,23050,23050,23050,85
|
|
20231011,113400,756966450,23050,23050,23050,23050,5
|
|
20231011,113300,756851200,23050,23050,23050,23050,223
|
|
20231011,113200,751711050,23050,23050,23050,23050,27
|
|
20231011,113100,751088700,23050,23050,23050,23050,80
|
|
20231011,113000,749244700,23050,23050,23050,23050,0
|
|
20231011,112900,749244700,23050,23050,23050,23050,80
|
|
20231011,112800,747400700,23050,23050,23050,23050,38
|
|
20231011,112700,746524800,23050,23050,23100,23050,208
|
|
20231011,112600,741729850,23050,23050,23050,23050,30
|
|
20231011,112500,741038350,23050,23050,23050,23050,72
|
|
20231011,112400,739378750,23050,23050,23050,23050,251
|
|
20231011,112300,733593200,23050,23050,23050,23050,300
|
|
20231011,112200,726678200,23050,23050,23100,23050,36
|
|
20231011,112100,725848150,23050,23100,23100,23050,54
|
|
20231011,112000,724601000,23100,23100,23100,23100,553
|
|
20231011,111900,711826700,23150,23100,23150,23100,91
|
|
20231011,111800,709724050,23100,23150,23150,23100,25
|
|
20231011,111700,709145450,23150,23100,23150,23100,57
|
|
20231011,111600,707827150,23150,23150,23150,23150,12
|
|
20231011,111500,707549350,23100,23100,23100,23100,31
|
|
20231011,111400,706833250,23100,23100,23100,23100,157
|
|
20231011,111300,703206550,23050,23050,23050,23050,64
|
|
20231011,111200,701731350,23050,23050,23050,23050,88
|
|
20231011,111100,699702950,23050,23100,23100,23050,32
|
|
20231011,111000,698965250,23050,23050,23050,23050,77
|
|
20231011,110900,697190400,23100,23100,23100,23100,45
|
|
20231011,110800,696150900,23050,23100,23100,23050,101
|
|
20231011,110700,693821800,23050,23050,23100,23050,14
|
|
20231011,110600,693499000,23050,23100,23100,23050,112
|
|
20231011,110500,690916900,23100,23100,23100,23100,105
|
|
20231011,110400,688491400,23050,23100,23100,23050,386
|
|
20231011,110300,679593550,23100,23050,23100,23050,8
|
|
20231011,110200,679409000,23050,23050,23050,23050,50
|
|
20231011,110100,678256500,23050,23050,23050,23050,72
|
|
20231011,110000,676596900,23000,23050,23050,23000,180
|
|
20231011,105900,672451700,23050,23050,23050,23050,66
|
|
20231011,105800,670930400,23050,23050,23050,23050,362
|
|
20231011,105700,662586300,23050,23050,23050,23050,298
|
|
20231011,105600,655717400,23000,23000,23000,23000,66
|
|
20231011,105500,654199400,23000,23050,23100,23000,119
|
|
20231011,105400,651452200,23050,23000,23050,23000,238
|
|
20231011,105300,645967850,23050,23050,23050,23050,500
|
|
20231011,105200,634442850,23050,23050,23050,23050,2
|
|
20231011,105100,634396750,23050,23050,23050,23050,312
|
|
20231011,105000,627205150,23050,23000,23050,23000,33
|
|
20231011,104900,626446050,23000,23000,23000,23000,150
|
|
20231011,104800,622996050,23000,23000,23000,23000,54
|
|
20231011,104700,621754050,23000,23000,23000,23000,181
|
|
20231011,104600,617591050,23000,22950,23000,22950,545
|
|
20231011,104500,605058300,23000,22950,23000,22950,25
|
|
20231011,104400,604484400,22950,23050,23050,22950,338
|
|
20231011,104300,596711350,23000,23000,23000,23000,1137
|
|
20231011,104200,570560350,23000,23000,23000,23000,90
|
|
20231011,104100,568490350,23000,23000,23000,23000,151
|
|
20231011,104000,565017350,23050,23000,23050,23000,197
|
|
20231011,103900,560479850,23000,23050,23050,23000,235
|
|
20231011,103800,555073350,23000,23000,23000,23000,36
|
|
20231011,103700,554245350,23000,23000,23000,23000,107
|
|
20231011,103600,551784350,23000,23000,23000,23000,153
|
|
20231011,103500,548265350,23000,23000,23000,23000,505
|
|
20231011,103400,536650350,23000,23050,23050,23000,450
|
|
20231011,103300,526281000,23050,23050,23050,23050,100
|
|
20231011,103200,523976000,23050,23050,23050,23050,236
|
|
20231011,103100,518536200,23050,23050,23100,23050,202
|
|
20231011,103000,513879550,23050,23050,23050,23050,51
|
|
20231011,102900,512704000,23050,23050,23050,23050,109
|
|
20231011,102800,510191550,23100,23100,23100,23100,20
|
|
20231011,102700,509729550,23100,23100,23100,23050,197
|
|
20231011,102600,505181250,23100,23050,23100,23050,33
|
|
20231011,102500,504420450,23000,23050,23050,23000,129
|
|
20231011,102400,501449500,23050,23100,23100,23050,241
|
|
20231011,102300,495894400,23050,23050,23050,23050,457
|
|
20231011,102200,485360550,23050,23050,23050,23050,104
|
|
20231011,102100,482963350,23050,23050,23050,23050,27
|
|
20231011,102000,482341000,23050,23050,23050,23050,145
|
|
20231011,101900,478998750,23100,23100,23100,23100,0
|
|
20231011,101800,478998750,23100,23100,23100,23050,341
|
|
20231011,101700,471125100,23100,23100,23100,23100,66
|
|
20231011,101600,469600500,23050,23100,23100,23050,1186
|
|
20231011,101500,442257500,23100,23150,23150,23100,331
|
|
20231011,101400,434611150,23100,23100,23100,23100,365
|
|
20231011,101300,426179650,23100,23100,23100,23100,143
|
|
20231011,101200,422876350,23100,23100,23100,23100,111
|
|
20231011,101100,420312250,23100,23100,23100,23100,179
|
|
20231011,101000,416177350,23100,23100,23100,23100,91
|
|
20231011,100900,414075250,23100,23100,23100,23100,107
|
|
20231011,100800,411603550,23100,23100,23150,23100,63
|
|
20231011,100700,410147700,23100,23100,23100,23100,82
|
|
20231011,100600,408253500,23150,23100,23150,23100,104
|
|
20231011,100500,405851000,23100,23100,23100,23100,164
|
|
20231011,100400,402062600,23100,23150,23150,23100,94
|
|
20231011,100300,399891150,23150,23150,23150,23150,624
|
|
20231011,100200,385445550,23150,23150,23150,23100,88
|
|
20231011,100100,383410500,23150,23100,23150,23100,84
|
|
20231011,100000,381470000,23100,23100,23100,23100,44
|
|
20231011,095900,380453600,23100,23150,23150,23100,98
|
|
20231011,095800,378189500,23150,23100,23150,23100,70
|
|
20231011,095700,376571850,23050,23050,23100,23050,493
|
|
20231011,095600,365185250,23100,23100,23100,23050,86
|
|
20231011,095500,363200650,23100,23050,23100,23050,1132
|
|
20231011,095400,337106450,23050,23050,23100,23050,70
|
|
20231011,095300,335492900,23050,23100,23100,23050,108
|
|
20231011,095200,333000200,23050,23050,23100,23050,218
|
|
20231011,095100,327974750,23100,23050,23100,23050,6
|
|
20231011,095000,327836400,23050,23050,23050,23050,904
|
|
20231011,094900,306999200,23050,23100,23100,23050,355
|
|
20231011,094800,298800500,23150,23150,23150,23150,2
|
|
20231011,094700,298754200,23150,23100,23150,23100,337
|
|
20231011,094600,290968450,23150,23150,23200,23150,618
|
|
20231011,094500,276661700,23150,23150,23150,23150,386
|
|
20231011,094400,267725800,23150,23200,23200,23150,135
|
|
20231011,094300,264599800,23150,23200,23200,23150,124
|
|
20231011,094200,261728150,23150,23150,23150,23150,120
|
|
20231011,094100,258950150,23150,23250,23250,23150,573
|
|
20231011,094000,245657450,23200,23200,23200,23150,128
|
|
20231011,093900,242690450,23200,23250,23250,23200,80
|
|
20231011,093800,240831600,23150,23200,23200,23150,173
|
|
20231011,093700,236821000,23200,23200,23200,23200,34
|
|
20231011,093600,236032200,23200,23200,23250,23200,59
|
|
20231011,093500,234662750,23200,23200,23200,23200,13
|
|
20231011,093400,234361150,23200,23200,23250,23200,97
|
|
20231011,093300,232110600,23200,23150,23200,23150,75
|
|
20231011,093200,230372200,23200,23150,23200,23150,101
|
|
20231011,093100,228033450,23150,23200,23200,23150,33
|
|
20231011,093000,227267900,23200,23150,23200,23150,99
|
|
20231011,092900,224975300,23150,23200,23200,23150,183
|
|
20231011,092800,220733750,23200,23250,23250,23200,473
|
|
20231011,092700,209760100,23200,23250,23250,23200,231
|
|
20231011,092600,204400400,23250,23300,23300,23250,604
|
|
20231011,092500,190356950,23250,23300,23300,23250,382
|
|
20231011,092400,181475250,23250,23300,23300,23250,34
|
|
20231011,092300,180684200,23250,23300,23300,23250,58
|
|
20231011,092200,179335650,23250,23350,23350,23250,196
|
|
20231011,092100,174767000,23300,23350,23350,23300,40
|
|
20231011,092000,173833750,23350,23300,23350,23300,59
|
|
20231011,091900,172456600,23300,23300,23350,23300,52
|
|
20231011,091800,171244950,23350,23300,23350,23300,1314
|
|
20231011,091700,140621650,23300,23250,23300,23250,181
|
|
20231011,091600,136411250,23250,23250,23300,23250,245
|
|
20231011,091500,130714950,23250,23250,23300,23250,176
|
|
20231011,091400,126621000,23250,23250,23250,23250,120
|
|
20231011,091300,123831000,23250,23250,23250,23200,222
|
|
20231011,091200,118678450,23200,23200,23200,23200,415
|
|
20231011,091100,109050450,23200,23300,23300,23200,171
|
|
20231011,091000,105076150,23300,23250,23300,23250,11
|
|
20231011,090900,104820100,23300,23300,23300,23300,517
|
|
20231011,090800,92774000,23350,23350,23350,23350,147
|
|
20231011,090700,89341550,23400,23450,23450,23400,109
|
|
20231011,090600,86790850,23450,23400,23450,23400,1135
|
|
20231011,090500,60223450,23400,23400,23400,23400,9
|
|
20231011,090400,60012850,23400,23350,23400,23350,59
|
|
20231011,090300,58633050,23400,23300,23400,23300,788
|
|
20231011,090200,40228250,23300,23250,23300,23250,588
|
|
20231011,090100,26550450,23250,23250,23350,23250,599
|
|
20231011,090000,12611350,23250,23100,23250,23100,539
|