576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183300,1642818400,23000,23000,23000,23000,2040
|
|
20231012,183200,1642818400,23000,23000,23000,23000,0
|
|
20231012,183100,1642818400,23000,23000,23000,23000,0
|
|
20231012,183000,1642818400,23000,23000,23000,23000,0
|
|
20231012,182900,1642818400,23000,23000,23000,23000,0
|
|
20231012,182800,1642818400,23000,23000,23000,23000,0
|
|
20231012,182700,1642818400,23000,23000,23000,23000,0
|
|
20231012,182600,1642818400,23000,23000,23000,23000,0
|
|
20231012,182500,1642818400,23000,23000,23000,23000,0
|
|
20231012,182400,1642818400,23000,23000,23000,23000,0
|
|
20231012,182300,1642818400,23000,23000,23000,23000,0
|
|
20231012,182200,1642818400,23000,23000,23000,23000,0
|
|
20231012,182100,1642818400,23000,23000,23000,23000,0
|
|
20231012,182000,1642818400,23000,23000,23000,23000,0
|
|
20231012,181900,1642818400,23000,23000,23000,23000,0
|
|
20231012,181800,1642818400,23000,23000,23000,23000,0
|
|
20231012,181700,1642818400,23000,23000,23000,23000,0
|
|
20231012,181600,1642818400,23000,23000,23000,23000,0
|
|
20231012,181500,1642818400,23000,23000,23000,23000,0
|
|
20231012,181400,1642818400,23000,23000,23000,23000,0
|
|
20231012,181300,1642818400,23000,23000,23000,23000,0
|
|
20231012,181200,1642818400,23000,23000,23000,23000,0
|
|
20231012,181100,1642818400,23000,23000,23000,23000,0
|
|
20231012,181000,1642818400,23000,23000,23000,23000,0
|
|
20231012,180900,1642818400,23000,23000,23000,23000,0
|
|
20231012,180800,1642818400,23000,23000,23000,23000,0
|
|
20231012,180700,1642818400,23000,23000,23000,23000,0
|
|
20231012,180600,1642818400,23000,23000,23000,23000,0
|
|
20231012,180500,1642818400,23000,23000,23000,23000,0
|
|
20231012,180400,1642818400,23000,23000,23000,23000,0
|
|
20231012,180300,1642818400,23000,23000,23000,23000,2040
|
|
20231012,180200,1642818400,23000,23000,23000,23000,0
|
|
20231012,180100,1642818400,23000,23000,23000,23000,0
|
|
20231012,180000,1642818400,23000,23000,23000,23000,0
|
|
20231012,175900,1642818400,23000,23000,23000,23000,0
|
|
20231012,175800,1642818400,23000,23000,23000,23000,0
|
|
20231012,175700,1642818400,23000,23000,23000,23000,0
|
|
20231012,175600,1642818400,23000,23000,23000,23000,0
|
|
20231012,175500,1642818400,23000,23000,23000,23000,0
|
|
20231012,175400,1642818400,23000,23000,23000,23000,0
|
|
20231012,175300,1642818400,23000,23000,23000,23000,0
|
|
20231012,175200,1642818400,23000,23000,23000,23000,0
|
|
20231012,175100,1642818400,23000,23000,23000,23000,0
|
|
20231012,175000,1642818400,23000,23000,23000,23000,0
|
|
20231012,174900,1642818400,23000,23000,23000,23000,0
|
|
20231012,174800,1642818400,23000,23000,23000,23000,0
|
|
20231012,174700,1642818400,23000,23000,23000,23000,0
|
|
20231012,174600,1642818400,23000,23000,23000,23000,0
|
|
20231012,174500,1642818400,23000,23000,23000,23000,0
|
|
20231012,174400,1642818400,23000,23000,23000,23000,0
|
|
20231012,174300,1642818400,23000,23000,23000,23000,0
|
|
20231012,174200,1642818400,23000,23000,23000,23000,0
|
|
20231012,174100,1642818400,23000,23000,23000,23000,0
|
|
20231012,174000,1642818400,23000,23000,23000,23000,0
|
|
20231012,173900,1642818400,23000,23000,23000,23000,0
|
|
20231012,173800,1642818400,23000,23000,23000,23000,0
|
|
20231012,173700,1642818400,23000,23000,23000,23000,0
|
|
20231012,173600,1642818400,23000,23000,23000,23000,0
|
|
20231012,173500,1642818400,23000,23000,23000,23000,0
|
|
20231012,173400,1642818400,23000,23000,23000,23000,0
|
|
20231012,173300,1642818400,23000,23000,23000,23000,2040
|
|
20231012,173200,1642818400,23000,23000,23000,23000,0
|
|
20231012,173100,1642818400,23000,23000,23000,23000,0
|
|
20231012,173000,1642818400,23000,23000,23000,23000,0
|
|
20231012,172900,1642818400,23000,23000,23000,23000,0
|
|
20231012,172800,1642818400,23000,23000,23000,23000,0
|
|
20231012,172700,1642818400,23000,23000,23000,23000,0
|
|
20231012,172600,1642818400,23000,23000,23000,23000,0
|
|
20231012,172500,1642818400,23000,23000,23000,23000,0
|
|
20231012,172400,1642818400,23000,23000,23000,23000,0
|
|
20231012,172300,1642818400,23000,23000,23000,23000,0
|
|
20231012,172200,1642818400,23000,23000,23000,23000,0
|
|
20231012,172100,1642818400,23000,23000,23000,23000,0
|
|
20231012,172000,1642818400,23000,23000,23000,23000,0
|
|
20231012,171900,1642818400,23000,23000,23000,23000,0
|
|
20231012,171800,1642818400,23000,23000,23000,23000,0
|
|
20231012,171700,1642818400,23000,23000,23000,23000,0
|
|
20231012,171600,1642818400,23000,23000,23000,23000,0
|
|
20231012,171500,1642818400,23000,23000,23000,23000,0
|
|
20231012,171400,1642818400,23000,23000,23000,23000,0
|
|
20231012,171300,1642818400,23000,23000,23000,23000,0
|
|
20231012,171200,1642818400,23000,23000,23000,23000,0
|
|
20231012,171100,1642818400,23000,23000,23000,23000,0
|
|
20231012,171000,1642818400,23000,23000,23000,23000,0
|
|
20231012,170900,1642818400,23000,23000,23000,23000,0
|
|
20231012,170800,1642818400,23000,23000,23000,23000,0
|
|
20231012,170700,1642818400,23000,23000,23000,23000,0
|
|
20231012,170600,1642818400,23000,23000,23000,23000,0
|
|
20231012,170500,1642818400,23000,23000,23000,23000,0
|
|
20231012,170400,1642818400,23000,23000,23000,23000,0
|
|
20231012,170300,1642818400,23000,23000,23000,23000,2040
|
|
20231012,170200,1642818400,23000,23000,23000,23000,0
|
|
20231012,170100,1642818400,23000,23000,23000,23000,0
|
|
20231012,170000,1642818400,23000,23000,23000,23000,0
|
|
20231012,165900,1642818400,23000,23000,23000,23000,0
|
|
20231012,165800,1642818400,23000,23000,23000,23000,0
|
|
20231012,165700,1642818400,23000,23000,23000,23000,0
|
|
20231012,165600,1642818400,23000,23000,23000,23000,0
|
|
20231012,165500,1642818400,23000,23000,23000,23000,0
|
|
20231012,165400,1642818400,23000,23000,23000,23000,0
|
|
20231012,165300,1642818400,23000,23000,23000,23000,0
|
|
20231012,165200,1642818400,23000,23000,23000,23000,0
|
|
20231012,165100,1642818400,23000,23000,23000,23000,0
|
|
20231012,165000,1642818400,23000,23000,23000,23000,0
|
|
20231012,164900,1642818400,23000,23000,23000,23000,0
|
|
20231012,164800,1642818400,23000,23000,23000,23000,0
|
|
20231012,164700,1642818400,23000,23000,23000,23000,0
|
|
20231012,164600,1642818400,23000,23000,23000,23000,0
|
|
20231012,164500,1642818400,23000,23000,23000,23000,0
|
|
20231012,164400,1642818400,23000,23000,23000,23000,0
|
|
20231012,164300,1642818400,23000,23000,23000,23000,0
|
|
20231012,164200,1642818400,23000,23000,23000,23000,0
|
|
20231012,164100,1642818400,23000,23000,23000,23000,0
|
|
20231012,164000,1642818400,23000,23000,23000,23000,0
|
|
20231012,163900,1642818400,23000,23000,23000,23000,0
|
|
20231012,163800,1642818400,23000,23000,23000,23000,0
|
|
20231012,163700,1642818400,23000,23000,23000,23000,0
|
|
20231012,163600,1642818400,23000,23000,23000,23000,0
|
|
20231012,163500,1642818400,23000,23000,23000,23000,0
|
|
20231012,163400,1642818400,23000,23000,23000,23000,0
|
|
20231012,163300,1642818400,23000,23000,23000,23000,2040
|
|
20231012,163200,1642818400,23000,23000,23000,23000,0
|
|
20231012,163100,1642818400,23000,23000,23000,23000,0
|
|
20231012,163000,1642818400,23000,23000,23000,23000,0
|
|
20231012,162900,1642818400,23000,23000,23000,23000,0
|
|
20231012,162800,1642818400,23000,23000,23000,23000,0
|
|
20231012,162700,1642818400,23000,23000,23000,23000,0
|
|
20231012,162600,1642818400,23000,23000,23000,23000,0
|
|
20231012,162500,1642818400,23000,23000,23000,23000,0
|
|
20231012,162400,1642818400,23000,23000,23000,23000,0
|
|
20231012,162300,1642818400,23000,23000,23000,23000,0
|
|
20231012,162200,1642818400,23000,23000,23000,23000,0
|
|
20231012,162100,1642818400,23000,23000,23000,23000,0
|
|
20231012,162000,1642818400,23000,23000,23000,23000,0
|
|
20231012,161900,1642818400,23000,23000,23000,23000,0
|
|
20231012,161800,1642818400,23000,23000,23000,23000,0
|
|
20231012,161700,1642818400,23000,23000,23000,23000,0
|
|
20231012,161600,1642818400,23000,23000,23000,23000,0
|
|
20231012,161500,1642818400,23000,23000,23000,23000,0
|
|
20231012,161400,1642818400,23000,23000,23000,23000,0
|
|
20231012,161300,1642818400,23000,23000,23000,23000,0
|
|
20231012,161200,1642818400,23000,23000,23000,23000,0
|
|
20231012,161100,1642818400,23000,23000,23000,23000,0
|
|
20231012,161000,1642818400,23000,23000,23000,23000,0
|
|
20231012,160900,1642818400,23000,23000,23000,23000,0
|
|
20231012,160800,1642818400,23000,23000,23000,23000,0
|
|
20231012,160700,1642818400,23000,23000,23000,23000,0
|
|
20231012,160600,1642818400,23000,23000,23000,23000,0
|
|
20231012,160500,1642818400,23000,23000,23000,23000,0
|
|
20231012,160400,1642818400,23000,23000,23000,23000,0
|
|
20231012,160300,1642818400,23000,23000,23000,23000,2040
|
|
20231012,160200,1642818400,23000,23000,23000,23000,0
|
|
20231012,160100,1642818400,23000,23000,23000,23000,0
|
|
20231012,160000,1642818400,23000,23000,23000,23000,0
|
|
20231012,155900,1642818400,23000,23000,23000,23000,0
|
|
20231012,155800,1642818400,23000,23000,23000,23000,0
|
|
20231012,155700,1642818400,23000,23000,23000,23000,0
|
|
20231012,155600,1642818400,23000,23000,23000,23000,0
|
|
20231012,155500,1642818400,23000,23000,23000,23000,0
|
|
20231012,155400,1642818400,23000,23000,23000,23000,0
|
|
20231012,155300,1642818400,23000,23000,23000,23000,0
|
|
20231012,155200,1642818400,23000,23000,23000,23000,0
|
|
20231012,155100,1642818400,23000,23000,23000,23000,0
|
|
20231012,155000,1642818400,23000,23000,23000,23000,0
|
|
20231012,154900,1642818400,23000,23000,23000,23000,0
|
|
20231012,154800,1642818400,23000,23000,23000,23000,0
|
|
20231012,154700,1642818400,23000,23000,23000,23000,0
|
|
20231012,154600,1642818400,23000,23000,23000,23000,0
|
|
20231012,154500,1642818400,23000,23000,23000,23000,0
|
|
20231012,154400,1642818400,23000,23000,23000,23000,0
|
|
20231012,154300,1642818400,23000,23000,23000,23000,0
|
|
20231012,154200,1642818400,23000,23000,23000,23000,0
|
|
20231012,154100,1642818400,23000,23000,23000,23000,0
|
|
20231012,154000,1642818400,23000,23000,23000,23000,0
|
|
20231012,153900,1642818400,23000,23000,23000,23000,0
|
|
20231012,153800,1642818400,23000,23000,23000,23000,0
|
|
20231012,153700,1642818400,23000,23000,23000,23000,0
|
|
20231012,153600,1642818400,23000,23000,23000,23000,0
|
|
20231012,153500,1642818400,23000,23000,23000,23000,0
|
|
20231012,153400,1642818400,23000,23000,23000,23000,0
|
|
20231012,153300,1642818400,23000,23000,23000,23000,2040
|
|
20231012,153200,1642818400,23000,23000,23000,23000,0
|
|
20231012,153100,1642818400,23000,23000,23000,23000,0
|
|
20231012,153000,1642818400,23000,23000,23000,23000,2040
|
|
20231012,152900,1595898400,23050,23050,23050,23050,0
|
|
20231012,152800,1595898400,23050,23050,23050,23050,0
|
|
20231012,152700,1595898400,23050,23050,23050,23050,0
|
|
20231012,152600,1595898400,23050,23050,23050,23050,0
|
|
20231012,152500,1595898400,23050,23050,23050,23050,0
|
|
20231012,152400,1595898400,23050,23050,23050,23050,0
|
|
20231012,152300,1595898400,23050,23050,23050,23050,0
|
|
20231012,152200,1595898400,23050,23050,23050,23050,0
|
|
20231012,152100,1595898400,23050,23050,23050,23050,0
|
|
20231012,152000,1595898400,23050,23050,23050,23050,0
|
|
20231012,151900,1595898400,23050,23000,23050,23000,366
|
|
20231012,151800,1587476350,23050,23050,23050,23050,208
|
|
20231012,151700,1582681950,23000,23000,23050,22950,389
|
|
20231012,151600,1573729850,23050,23000,23050,23000,312
|
|
20231012,151500,1566553350,23000,23000,23000,23000,46
|
|
20231012,151400,1565495350,23050,22950,23050,22950,1160
|
|
20231012,151300,1538822550,22950,22950,23000,22950,340
|
|
20231012,151200,1531017450,22950,22950,23000,22950,288
|
|
20231012,151100,1524406750,22950,22950,23000,22950,167
|
|
20231012,151000,1520573100,23000,22950,23000,22950,163
|
|
20231012,150900,1516827950,22950,22950,22950,22950,366
|
|
20231012,150800,1508428250,22950,23000,23000,22950,435
|
|
20231012,150700,1498438700,23000,22950,23000,22950,310
|
|
20231012,150600,1491323200,22950,22950,22950,22950,213
|
|
20231012,150500,1486434850,22950,22950,22950,22950,204
|
|
20231012,150400,1481753050,22950,22950,22950,22950,316
|
|
20231012,150300,1474500850,22950,22950,23000,22950,244
|
|
20231012,150200,1468899500,22950,22950,23000,22950,274
|
|
20231012,150100,1462610700,23000,23000,23000,22950,180
|
|
20231012,150000,1458477800,23000,22950,23000,22950,279
|
|
20231012,145900,1452071600,22950,22950,23000,22950,363
|
|
20231012,145800,1443737950,23000,22950,23000,22950,883
|
|
20231012,145700,1423470150,22950,22950,23000,22950,294
|
|
20231012,145600,1416719800,22950,22950,23000,22950,513
|
|
20231012,145500,1404935000,23000,23000,23000,22950,418
|
|
20231012,145400,1395335950,22950,22950,23000,22950,393
|
|
20231012,145300,1386315900,23000,22950,23000,22950,219
|
|
20231012,145200,1381289000,22950,23000,23050,22950,526
|
|
20231012,145100,1369195700,23050,23000,23050,23000,277
|
|
20231012,145000,1362823950,23000,23000,23050,23000,181
|
|
20231012,144900,1358660800,23000,23000,23050,23000,276
|
|
20231012,144800,1352312600,23000,23000,23050,23000,137
|
|
20231012,144700,1349161400,23050,23000,23050,22950,953
|
|
20231012,144600,1327249200,23000,23000,23000,22950,138
|
|
20231012,144500,1324080950,22950,23000,23050,22950,609
|
|
20231012,144400,1310073800,23000,23000,23050,23000,89
|
|
20231012,144300,1308026250,23000,23000,23050,23000,370
|
|
20231012,144200,1299516000,23050,23000,23050,23000,155
|
|
20231012,144100,1295950400,23000,23000,23050,23000,281
|
|
20231012,144000,1289486850,23000,23000,23050,23000,100
|
|
20231012,143900,1287186700,23000,23000,23050,23000,75
|
|
20231012,143800,1285461500,23050,23050,23050,23000,128
|
|
20231012,143700,1282517100,23050,23000,23050,23000,52
|
|
20231012,143600,1281320850,23000,23050,23050,23000,150
|
|
20231012,143500,1277863750,23050,23050,23100,23050,436
|
|
20231012,143400,1267813750,23100,23100,23100,23050,169
|
|
20231012,143300,1263917900,23050,23050,23100,23050,322
|
|
20231012,143200,1256495100,23050,23100,23100,23050,17
|
|
20231012,143100,1256103000,23050,23100,23100,23050,129
|
|
20231012,143000,1253128300,23050,23050,23100,23050,80
|
|
20231012,142900,1251283800,23100,23050,23100,23050,105
|
|
20231012,142800,1248863100,23050,23050,23100,23050,89
|
|
20231012,142700,1246811450,23050,23050,23100,23050,116
|
|
20231012,142600,1244137450,23050,23050,23100,23050,218
|
|
20231012,142500,1239112300,23100,23050,23100,23050,62
|
|
20231012,142400,1237682750,23050,23050,23100,23050,71
|
|
20231012,142300,1236046000,23050,23050,23100,23050,107
|
|
20231012,142200,1233579450,23050,23050,23100,23050,103
|
|
20231012,142100,1231205050,23050,23100,23100,23050,64
|
|
20231012,142000,1229729150,23050,23050,23100,23050,100
|
|
20231012,141900,1227423950,23050,23050,23050,23050,54
|
|
20231012,141800,1226179250,23050,23050,23100,23050,126
|
|
20231012,141700,1223274850,23050,23050,23050,23050,53
|
|
20231012,141600,1222053200,23050,23050,23050,23050,494
|
|
20231012,141500,1210666500,23050,23050,23050,23050,173
|
|
20231012,141400,1206678850,23050,23100,23100,23050,58
|
|
20231012,141300,1205341700,23100,23050,23100,23050,93
|
|
20231012,141200,1203197700,23050,23050,23100,23050,176
|
|
20231012,141100,1199135900,23100,23050,23100,23050,111
|
|
20231012,141000,1196577000,23100,23050,23100,23050,37
|
|
20231012,140900,1195722750,23050,23050,23050,23050,89
|
|
20231012,140800,1193671300,23050,23050,23100,23050,187
|
|
20231012,140700,1189353550,23050,23050,23050,23050,66
|
|
20231012,140600,1187832250,23050,23050,23100,23050,52
|
|
20231012,140500,1186633600,23050,23050,23050,23050,304
|
|
20231012,140400,1179626400,23050,23050,23050,23050,6
|
|
20231012,140300,1179488100,23050,23100,23100,23050,51
|
|
20231012,140200,1178312150,23050,23050,23050,23050,70
|
|
20231012,140100,1176698650,23050,23050,23050,23050,42
|
|
20231012,140000,1175730550,23050,23050,23050,23050,537
|
|
20231012,135900,1163352700,23000,23000,23050,23000,40
|
|
20231012,135800,1162432300,23000,23000,23050,23000,48
|
|
20231012,135700,1161328250,23000,23000,23000,23000,41
|
|
20231012,135600,1160385250,23000,23000,23050,23000,79
|
|
20231012,135500,1158568000,23000,23000,23050,23000,6
|
|
20231012,135400,1158429950,23000,23000,23050,23000,519
|
|
20231012,135300,1146482950,23050,23000,23050,23000,183
|
|
20231012,135200,1142270950,23000,23050,23050,23000,297
|
|
20231012,135100,1135426750,23050,23050,23100,23050,1426
|
|
20231012,135000,1102557400,23050,23050,23050,23050,48
|
|
20231012,134900,1101451000,23050,23050,23050,23050,47
|
|
20231012,134800,1100367650,23050,23050,23100,23050,49
|
|
20231012,134700,1099237850,23050,23000,23050,23000,644
|
|
20231012,134600,1084399950,23000,23000,23000,23000,53
|
|
20231012,134500,1083180950,23050,23000,23050,23000,272
|
|
20231012,134400,1076922150,23000,23000,23000,23000,89
|
|
20231012,134300,1074875150,23000,23000,23050,23000,58
|
|
20231012,134200,1073541100,23000,23000,23050,23000,382
|
|
20231012,134100,1064754250,23050,23000,23050,23000,57
|
|
20231012,134000,1063441750,23000,23000,23050,23000,50
|
|
20231012,133900,1062291400,23000,23000,23050,23000,261
|
|
20231012,133800,1056285750,23000,23050,23050,23000,55
|
|
20231012,133700,1055020400,23000,23000,23000,23000,27
|
|
20231012,133600,1054399400,23050,23000,23050,23000,454
|
|
20231012,133500,1043937400,23000,23000,23050,23000,179
|
|
20231012,133400,1039820350,23000,23000,23050,23000,98
|
|
20231012,133300,1037565950,23000,23000,23000,23000,52
|
|
20231012,133200,1036369950,23000,23050,23050,23000,18
|
|
20231012,133100,1035955900,23000,23000,23000,23000,67
|
|
20231012,133000,1034414900,23000,23000,23050,23000,92
|
|
20231012,132900,1032295900,23050,23050,23050,23000,473
|
|
20231012,132800,1021396600,23050,23000,23050,23000,29
|
|
20231012,132700,1020728450,23000,23000,23050,23000,154
|
|
20231012,132600,1017186400,23000,23000,23000,23000,42
|
|
20231012,132500,1016220400,23000,23000,23000,23000,91
|
|
20231012,132400,1014127400,23000,23000,23050,23000,40
|
|
20231012,132300,1013207350,23000,23000,23000,23000,42
|
|
20231012,132200,1012241350,23000,23050,23050,23000,137
|
|
20231012,132100,1009085450,23050,23050,23050,23050,47
|
|
20231012,132000,1008002100,23050,23050,23100,23050,93
|
|
20231012,131900,1005858100,23050,23050,23100,23050,80
|
|
20231012,131800,1004014050,23050,23100,23100,23050,87
|
|
20231012,131700,1002008200,23100,23050,23100,23050,80
|
|
20231012,131600,1000160700,23050,23100,23100,23050,79
|
|
20231012,131500,998339350,23050,23050,23050,23050,52
|
|
20231012,131400,997140750,23050,23050,23050,23050,96
|
|
20231012,131300,994927950,23050,23000,23050,23000,431
|
|
20231012,131200,984993450,23050,23050,23050,23000,217
|
|
20231012,131100,980001800,23000,23050,23050,23000,260
|
|
20231012,131000,974014800,23050,23050,23050,23000,197
|
|
20231012,130900,969474750,23000,23000,23050,23000,144
|
|
20231012,130800,966162700,23050,23050,23050,23050,4
|
|
20231012,130700,966070500,23000,23000,23000,23000,66
|
|
20231012,130600,964552500,23050,23050,23050,23000,39
|
|
20231012,130500,963654500,23000,23050,23050,23000,386
|
|
20231012,130400,954761450,23000,23050,23050,23000,29
|
|
20231012,130300,954094400,23000,23000,23000,23000,179
|
|
20231012,130200,949977400,23050,23050,23050,23000,499
|
|
20231012,130100,938499400,23050,23050,23050,23000,160
|
|
20231012,130000,934812550,23000,23050,23050,23000,156
|
|
20231012,125900,931219500,23000,23000,23000,23000,29
|
|
20231012,125800,930552500,23050,23000,23050,23000,473
|
|
20231012,125700,919673250,23000,23000,23000,23000,81
|
|
20231012,125600,917810250,23000,23000,23000,23000,167
|
|
20231012,125500,913969250,23000,23000,23000,23000,36
|
|
20231012,125400,913141250,23000,23000,23000,23000,125
|
|
20231012,125300,910266250,23000,23050,23050,23000,19
|
|
20231012,125200,909828900,23050,23000,23050,23000,51
|
|
20231012,125100,908655850,23000,23050,23050,23000,70
|
|
20231012,125000,907045300,23050,23000,23050,23000,39
|
|
20231012,124900,906147600,23050,23000,23050,23000,232
|
|
20231012,124800,900803350,23000,23000,23000,23000,88
|
|
20231012,124700,898779350,23050,23000,23050,23000,49
|
|
20231012,124600,897651950,23000,23000,23000,23000,183
|
|
20231012,124500,893442950,23000,23050,23050,23000,87
|
|
20231012,124400,891441700,23000,23000,23000,23000,53
|
|
20231012,124300,890222700,23050,23000,23050,23000,76
|
|
20231012,124200,888473850,23000,23000,23050,23000,346
|
|
20231012,124100,880515450,23000,23000,23000,23000,19
|
|
20231012,124000,880078450,23000,23000,23000,23000,133
|
|
20231012,123900,877019450,23000,23000,23050,23000,40
|
|
20231012,123800,876099400,23000,23050,23050,23000,41
|
|
20231012,123700,875156350,23050,23000,23050,23000,934
|
|
20231012,123600,853673850,23000,23000,23000,23000,80
|
|
20231012,123500,851833850,23000,23000,23000,23000,46
|
|
20231012,123400,850775850,23050,23000,23050,23000,43
|
|
20231012,123300,849786800,23000,23050,23050,23000,43
|
|
20231012,123200,848797550,23000,23050,23050,23000,8
|
|
20231012,123100,848613500,23050,23050,23050,23050,107
|
|
20231012,123000,846147150,23050,23100,23100,23050,83
|
|
20231012,122900,844233950,23050,23050,23050,23000,609
|
|
20231012,122800,830199800,23000,23000,23000,23000,60
|
|
20231012,122700,828819800,23000,23050,23050,23000,1220
|
|
20231012,122600,800704050,23050,23050,23050,23050,244
|
|
20231012,122500,795079850,23050,23050,23050,23050,107
|
|
20231012,122400,792613500,23050,23050,23050,23050,87
|
|
20231012,122300,790608150,23100,23050,23100,23050,108
|
|
20231012,122200,788118250,23050,23050,23050,23050,60
|
|
20231012,122100,786735250,23050,23050,23050,23050,5
|
|
20231012,122000,786620000,23050,23050,23050,23050,65
|
|
20231012,121900,785121750,23050,23050,23050,23050,19
|
|
20231012,121800,784683800,23050,23100,23100,23050,106
|
|
20231012,121700,782240100,23050,23050,23100,23050,9
|
|
20231012,121600,782032550,23050,23100,23100,23050,123
|
|
20231012,121500,779196850,23100,23050,23100,23050,80
|
|
20231012,121400,777349250,23050,23050,23050,23050,67
|
|
20231012,121300,775804900,23050,23050,23050,23050,50
|
|
20231012,121200,774652400,23100,23050,23100,23050,72
|
|
20231012,121100,772992450,23050,23050,23050,23050,31
|
|
20231012,121000,772277900,23050,23050,23050,23050,38
|
|
20231012,120900,771402000,23050,23050,23050,23050,111
|
|
20231012,120800,768843450,23050,23100,23100,23050,80
|
|
20231012,120700,766997950,23050,23100,23100,23050,85
|
|
20231012,120600,765038250,23100,23100,23100,23100,0
|
|
20231012,120500,765038250,23100,23100,23100,23100,72
|
|
20231012,120400,763375050,23100,23100,23100,23100,14
|
|
20231012,120300,763051650,23100,23100,23100,23100,64
|
|
20231012,120200,761573250,23150,23150,23150,23150,1
|
|
20231012,120100,761550100,23100,23100,23100,23100,37
|
|
20231012,120000,760695400,23100,23100,23100,23100,87
|
|
20231012,115900,758685700,23100,23100,23100,23100,24
|
|
20231012,115800,758131300,23100,23100,23100,23100,153
|
|
20231012,115700,754597000,23100,23050,23100,23050,458
|
|
20231012,115600,744020600,23050,23050,23050,23050,45
|
|
20231012,115500,742983350,23050,23050,23050,23050,38
|
|
20231012,115400,742107450,23050,23050,23050,23050,218
|
|
20231012,115300,737082550,23050,23050,23050,23050,0
|
|
20231012,115200,737082550,23050,23050,23050,23050,147
|
|
20231012,115100,733694200,23050,23100,23100,23050,2441
|
|
20231012,115000,677347600,23150,23150,23150,23100,111
|
|
20231012,114900,674780600,23100,23100,23100,23100,56
|
|
20231012,114800,673487000,23100,23100,23100,23100,36
|
|
20231012,114700,672655400,23100,23100,23150,23100,127
|
|
20231012,114600,669721350,23100,23100,23100,23100,663
|
|
20231012,114500,654406050,23100,23100,23100,23100,38
|
|
20231012,114400,653528250,23100,23100,23100,23100,75
|
|
20231012,114300,651795750,23100,23100,23100,23100,61
|
|
20231012,114200,650386650,23150,23150,23150,23150,0
|
|
20231012,114100,650386650,23150,23150,23150,23150,144
|
|
20231012,114000,647053050,23100,23150,23150,23100,106
|
|
20231012,113900,644604200,23100,23100,23150,23100,147
|
|
20231012,113800,641202450,23100,23100,23100,23100,43
|
|
20231012,113700,640209150,23100,23100,23100,23100,98
|
|
20231012,113600,637945350,23100,23100,23100,23100,71
|
|
20231012,113500,636305250,23100,23100,23100,23100,23
|
|
20231012,113400,635773950,23100,23100,23150,23100,468
|
|
20231012,113300,624962800,23100,23100,23100,23100,24
|
|
20231012,113200,624408400,23100,23100,23100,23100,46
|
|
20231012,113100,623345800,23100,23100,23150,23100,39
|
|
20231012,113000,622444850,23100,23150,23150,23100,13
|
|
20231012,112900,622144150,23100,23100,23100,23100,98
|
|
20231012,112800,619880350,23100,23100,23100,23100,14
|
|
20231012,112700,619556950,23100,23100,23100,23100,147
|
|
20231012,112600,616161250,23100,23100,23100,23100,0
|
|
20231012,112500,616161250,23100,23100,23100,23100,135
|
|
20231012,112400,613042750,23100,23100,23100,23100,23
|
|
20231012,112300,612511450,23150,23150,23150,23150,28
|
|
20231012,112200,611863250,23150,23150,23150,23150,39
|
|
20231012,112100,610960400,23150,23150,23150,23150,87
|
|
20231012,112000,608946350,23150,23150,23150,23150,23
|
|
20231012,111900,608413900,23150,23150,23150,23150,14
|
|
20231012,111800,608089800,23150,23150,23150,23150,67
|
|
20231012,111700,606538750,23150,23200,23200,23150,26
|
|
20231012,111600,605936050,23200,23200,23200,23200,139
|
|
20231012,111500,602711250,23200,23200,23200,23200,0
|
|
20231012,111400,602711250,23200,23150,23250,23150,315
|
|
20231012,111300,595404650,23100,23100,23100,23100,14
|
|
20231012,111200,595081250,23150,23100,23150,23100,78
|
|
20231012,111100,593279100,23100,23100,23100,23100,0
|
|
20231012,111000,593279100,23100,23150,23150,23100,31
|
|
20231012,110900,592562650,23150,23150,23150,23150,74
|
|
20231012,110800,590849550,23200,23200,23200,23200,7
|
|
20231012,110700,590687150,23150,23200,23200,23150,72
|
|
20231012,110600,589019800,23250,23250,23250,23250,0
|
|
20231012,110500,589019800,23250,23150,23250,23150,263
|
|
20231012,110400,582917550,23150,23200,23200,23150,40
|
|
20231012,110300,581991200,23150,23150,23150,23150,69
|
|
20231012,110200,580393850,23150,23150,23150,23150,80
|
|
20231012,110100,578541850,23150,23150,23200,23150,78
|
|
20231012,110000,576736100,23150,23150,23150,23150,386
|
|
20231012,105900,567800200,23100,23100,23100,23100,24
|
|
20231012,105800,567245800,23100,23150,23150,23100,109
|
|
20231012,105700,564725400,23100,23100,23100,23100,33
|
|
20231012,105600,563963100,23100,23150,23150,23100,111
|
|
20231012,105500,561398500,23100,23050,23100,23050,39
|
|
20231012,105400,560497650,23100,23050,23100,23050,195
|
|
20231012,105300,555994350,23100,23050,23100,23050,21
|
|
20231012,105200,555510250,23050,23100,23100,23050,73
|
|
20231012,105100,553824650,23100,23100,23100,23100,125
|
|
20231012,105000,550937150,23050,23050,23050,23050,44
|
|
20231012,104900,549922950,23050,23100,23150,23050,349
|
|
20231012,104800,541863300,23100,23100,23100,23100,878
|
|
20231012,104700,521581500,23100,23050,23100,23050,71
|
|
20231012,104600,519944900,23050,23050,23050,23050,39
|
|
20231012,104500,519045950,23100,23050,23100,23050,93
|
|
20231012,104400,516901750,23050,23100,23100,23050,105
|
|
20231012,104300,514479000,23050,23050,23050,23050,56
|
|
20231012,104200,513188200,23100,23050,23100,23050,71
|
|
20231012,104100,511550200,23100,23050,23100,23050,67
|
|
20231012,104000,510005500,23050,23050,23100,23050,138
|
|
20231012,103900,506820400,23050,23050,23100,23050,82
|
|
20231012,103800,504930050,23050,23100,23100,23050,118
|
|
20231012,103700,502209800,23050,23050,23050,23050,57
|
|
20231012,103600,500895950,23050,23050,23050,23050,122
|
|
20231012,103500,498083850,23100,23100,23100,23050,133
|
|
20231012,103400,495012750,23100,23050,23100,23050,122
|
|
20231012,103300,492198650,23050,23050,23050,23050,24
|
|
20231012,103200,491645450,23050,23050,23050,23050,38
|
|
20231012,103100,490769550,23050,23000,23050,23000,872
|
|
20231012,103000,470671550,23050,23000,23050,23000,173
|
|
20231012,102900,466686250,23050,23050,23050,23050,259
|
|
20231012,102800,460716300,23050,23050,23050,23050,17
|
|
20231012,102700,460324450,23050,23050,23050,23050,119
|
|
20231012,102600,457581500,23050,23050,23050,23050,523
|
|
20231012,102500,445526350,23050,23050,23050,23000,1293
|
|
20231012,102400,415730800,23050,23050,23050,23050,287
|
|
20231012,102300,409115450,23050,23050,23100,23050,223
|
|
20231012,102200,403975200,23100,23050,23100,23050,99
|
|
20231012,102100,401690450,23100,23050,23100,23050,294
|
|
20231012,102000,394910450,23050,23100,23100,23050,1540
|
|
20231012,101900,359351800,23100,23150,23150,23100,766
|
|
20231012,101800,341656850,23150,23150,23150,23150,132
|
|
20231012,101700,338601050,23150,23150,23150,23150,27
|
|
20231012,101600,337976000,23150,23150,23200,23150,112
|
|
20231012,101500,335381700,23150,23200,23200,23150,471
|
|
20231012,101400,324478000,23150,23200,23200,23150,671
|
|
20231012,101300,308915800,23200,23200,23200,23200,37
|
|
20231012,101200,308057400,23250,23200,23250,23200,109
|
|
20231012,101100,305528250,23200,23200,23200,23200,34
|
|
20231012,101000,304739450,23200,23250,23250,23200,18
|
|
20231012,100900,304321700,23250,23200,23250,23200,45
|
|
20231012,100800,303277550,23250,23200,23250,23200,71
|
|
20231012,100700,301627800,23200,23250,23250,23200,104
|
|
20231012,100600,299212550,23200,23250,23250,23200,650
|
|
20231012,100500,284102600,23250,23250,23250,23250,87
|
|
20231012,100400,282079850,23250,23250,23250,23250,110
|
|
20231012,100300,279522350,23300,23250,23300,23250,44
|
|
20231012,100200,278497700,23250,23300,23300,23250,121
|
|
20231012,100100,275683900,23300,23300,23300,23300,131
|
|
20231012,100000,272631600,23300,23300,23300,23250,151
|
|
20231012,095900,269114950,23300,23300,23300,23300,15
|
|
20231012,095800,268765450,23300,23300,23300,23300,1
|
|
20231012,095700,268742150,23300,23300,23300,23300,61
|
|
20231012,095600,267320850,23300,23250,23300,23250,4
|
|
20231012,095500,267227750,23250,23300,23300,23250,135
|
|
20231012,095400,264086150,23300,23300,23300,23300,29
|
|
20231012,095300,263410450,23300,23250,23300,23250,17
|
|
20231012,095200,263014850,23250,23250,23250,23250,10
|
|
20231012,095100,262782350,23300,23250,23300,23250,98
|
|
20231012,095000,260502050,23250,23250,23250,23250,21
|
|
20231012,094900,260013800,23300,23300,23300,23300,101
|
|
20231012,094800,257660500,23300,23300,23300,23300,28
|
|
20231012,094700,257008100,23300,23300,23300,23300,149
|
|
20231012,094600,253536400,23250,23250,23250,23250,0
|
|
20231012,094500,253536400,23250,23300,23300,23250,30
|
|
20231012,094400,252838050,23250,23250,23250,23250,94
|
|
20231012,094300,250652550,23250,23250,23250,23250,5
|
|
20231012,094200,250536300,23300,23300,23300,23300,7
|
|
20231012,094100,250373200,23250,23250,23250,23250,30
|
|
20231012,094000,249675700,23300,23250,23300,23250,492
|
|
20231012,093900,238215700,23250,23250,23250,23250,54
|
|
20231012,093800,236960200,23300,23250,23300,23250,39
|
|
20231012,093700,236051850,23300,23300,23300,23300,10
|
|
20231012,093600,235818850,23300,23300,23300,23300,36
|
|
20231012,093500,234980050,23250,23300,23300,23250,51
|
|
20231012,093400,233791800,23250,23250,23250,23250,372
|
|
20231012,093300,225142800,23250,23250,23300,23250,103
|
|
20231012,093200,222747700,23250,23300,23300,23250,146
|
|
20231012,093100,219353150,23300,23250,23300,23250,83
|
|
20231012,093000,217423050,23250,23250,23300,23250,96
|
|
20231012,092900,215189600,23250,23250,23250,23250,0
|
|
20231012,092800,215189600,23250,23250,23250,23250,372
|
|
20231012,092700,206540600,23250,23250,23250,23250,1
|
|
20231012,092600,206517350,23250,23300,23300,23250,35
|
|
20231012,092500,205703550,23300,23300,23300,23300,362
|
|
20231012,092400,197268950,23300,23300,23300,23300,30
|
|
20231012,092300,196569950,23350,23350,23350,23350,86
|
|
20231012,092200,194561850,23400,23400,23400,23400,0
|
|
20231012,092100,194561850,23400,23350,23400,23300,150
|
|
20231012,092000,191060900,23350,23350,23350,23350,10
|
|
20231012,091900,190827400,23350,23350,23350,23350,57
|
|
20231012,091800,189496450,23400,23400,23400,23400,181
|
|
20231012,091700,185261050,23400,23450,23450,23400,424
|
|
20231012,091600,175325800,23450,23350,23450,23350,510
|
|
20231012,091500,163379200,23400,23350,23400,23350,1200
|
|
20231012,091400,135350300,23350,23350,23350,23350,118
|
|
20231012,091300,132595000,23350,23350,23350,23350,0
|
|
20231012,091200,132595000,23350,23400,23400,23350,311
|
|
20231012,091100,125321600,23350,23300,23350,23300,1954
|
|
20231012,091000,79790150,23250,23350,23350,23250,408
|
|
20231012,090900,70287850,23350,23350,23400,23350,631
|
|
20231012,090800,55550800,23300,23350,23350,23300,116
|
|
20231012,090700,52844600,23350,23300,23350,23300,501
|
|
20231012,090600,41169450,23300,23300,23350,23300,92
|
|
20231012,090500,39024200,23350,23300,23350,23300,397
|
|
20231012,090400,29771750,23250,23250,23300,23250,358
|
|
20231012,090300,21446150,23250,23250,23250,23250,32
|
|
20231012,090200,20702150,23200,23200,23200,23200,261
|
|
20231012,090100,14646950,23200,23150,23200,23100,370
|
|
20231012,090000,6079600,23250,23250,23250,23200,186
|