577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183400,5614159400,28450,28450,28450,28450,4596
|
|
20231006,183300,5614159400,28450,28450,28450,28450,0
|
|
20231006,183200,5614159400,28450,28450,28450,28450,0
|
|
20231006,183100,5614159400,28450,28450,28450,28450,0
|
|
20231006,183000,5614159400,28450,28450,28450,28450,0
|
|
20231006,182900,5614159400,28450,28450,28450,28450,0
|
|
20231006,182800,5614159400,28450,28450,28450,28450,0
|
|
20231006,182700,5614159400,28450,28450,28450,28450,0
|
|
20231006,182600,5614159400,28450,28450,28450,28450,0
|
|
20231006,182500,5614159400,28450,28450,28450,28450,0
|
|
20231006,182400,5614159400,28450,28450,28450,28450,0
|
|
20231006,182300,5614159400,28450,28450,28450,28450,0
|
|
20231006,182200,5614159400,28450,28450,28450,28450,0
|
|
20231006,182100,5614159400,28450,28450,28450,28450,0
|
|
20231006,182000,5614159400,28450,28450,28450,28450,0
|
|
20231006,181900,5614159400,28450,28450,28450,28450,0
|
|
20231006,181800,5614159400,28450,28450,28450,28450,0
|
|
20231006,181700,5614159400,28450,28450,28450,28450,0
|
|
20231006,181600,5614159400,28450,28450,28450,28450,0
|
|
20231006,181500,5614159400,28450,28450,28450,28450,0
|
|
20231006,181400,5614159400,28450,28450,28450,28450,0
|
|
20231006,181300,5614159400,28450,28450,28450,28450,0
|
|
20231006,181200,5614159400,28450,28450,28450,28450,0
|
|
20231006,181100,5614159400,28450,28450,28450,28450,0
|
|
20231006,181000,5614159400,28450,28450,28450,28450,0
|
|
20231006,180900,5614159400,28450,28450,28450,28450,0
|
|
20231006,180800,5614159400,28450,28450,28450,28450,0
|
|
20231006,180700,5614159400,28450,28450,28450,28450,0
|
|
20231006,180600,5614159400,28450,28450,28450,28450,0
|
|
20231006,180500,5614159400,28450,28450,28450,28450,0
|
|
20231006,180400,5614159400,28450,28450,28450,28450,4596
|
|
20231006,180300,5614159400,28450,28450,28450,28450,0
|
|
20231006,180200,5614159400,28450,28450,28450,28450,0
|
|
20231006,180100,5614159400,28450,28450,28450,28450,0
|
|
20231006,180000,5614159400,28450,28450,28450,28450,0
|
|
20231006,175900,5614159400,28450,28450,28450,28450,0
|
|
20231006,175800,5614159400,28450,28450,28450,28450,0
|
|
20231006,175700,5614159400,28450,28450,28450,28450,0
|
|
20231006,175600,5614159400,28450,28450,28450,28450,0
|
|
20231006,175500,5614159400,28450,28450,28450,28450,0
|
|
20231006,175400,5614159400,28450,28450,28450,28450,0
|
|
20231006,175300,5614159400,28450,28450,28450,28450,0
|
|
20231006,175200,5614159400,28450,28450,28450,28450,0
|
|
20231006,175100,5614159400,28450,28450,28450,28450,0
|
|
20231006,175000,5614159400,28450,28450,28450,28450,0
|
|
20231006,174900,5614159400,28450,28450,28450,28450,0
|
|
20231006,174800,5614159400,28450,28450,28450,28450,0
|
|
20231006,174700,5614159400,28450,28450,28450,28450,0
|
|
20231006,174600,5614159400,28450,28450,28450,28450,0
|
|
20231006,174500,5614159400,28450,28450,28450,28450,0
|
|
20231006,174400,5614159400,28450,28450,28450,28450,0
|
|
20231006,174300,5614159400,28450,28450,28450,28450,0
|
|
20231006,174200,5614159400,28450,28450,28450,28450,0
|
|
20231006,174100,5614159400,28450,28450,28450,28450,0
|
|
20231006,174000,5614159400,28450,28450,28450,28450,0
|
|
20231006,173900,5614159400,28450,28450,28450,28450,0
|
|
20231006,173800,5614159400,28450,28450,28450,28450,0
|
|
20231006,173700,5614159400,28450,28450,28450,28450,0
|
|
20231006,173600,5614159400,28450,28450,28450,28450,0
|
|
20231006,173500,5614159400,28450,28450,28450,28450,0
|
|
20231006,173400,5614159400,28450,28450,28450,28450,4596
|
|
20231006,173300,5614159400,28450,28450,28450,28450,0
|
|
20231006,173200,5614159400,28450,28450,28450,28450,0
|
|
20231006,173100,5614159400,28450,28450,28450,28450,0
|
|
20231006,173000,5614159400,28450,28450,28450,28450,0
|
|
20231006,172900,5614159400,28450,28450,28450,28450,0
|
|
20231006,172800,5614159400,28450,28450,28450,28450,0
|
|
20231006,172700,5614159400,28450,28450,28450,28450,0
|
|
20231006,172600,5614159400,28450,28450,28450,28450,0
|
|
20231006,172500,5614159400,28450,28450,28450,28450,0
|
|
20231006,172400,5614159400,28450,28450,28450,28450,0
|
|
20231006,172300,5614159400,28450,28450,28450,28450,0
|
|
20231006,172200,5614159400,28450,28450,28450,28450,0
|
|
20231006,172100,5614159400,28450,28450,28450,28450,0
|
|
20231006,172000,5614159400,28450,28450,28450,28450,0
|
|
20231006,171900,5614159400,28450,28450,28450,28450,0
|
|
20231006,171800,5614159400,28450,28450,28450,28450,0
|
|
20231006,171700,5614159400,28450,28450,28450,28450,0
|
|
20231006,171600,5614159400,28450,28450,28450,28450,0
|
|
20231006,171500,5614159400,28450,28450,28450,28450,0
|
|
20231006,171400,5614159400,28450,28450,28450,28450,0
|
|
20231006,171300,5614159400,28450,28450,28450,28450,0
|
|
20231006,171200,5614159400,28450,28450,28450,28450,0
|
|
20231006,171100,5614159400,28450,28450,28450,28450,0
|
|
20231006,171000,5614159400,28450,28450,28450,28450,0
|
|
20231006,170900,5614159400,28450,28450,28450,28450,0
|
|
20231006,170800,5614159400,28450,28450,28450,28450,0
|
|
20231006,170700,5614159400,28450,28450,28450,28450,0
|
|
20231006,170600,5614159400,28450,28450,28450,28450,0
|
|
20231006,170500,5614159400,28450,28450,28450,28450,0
|
|
20231006,170400,5614159400,28450,28450,28450,28450,4596
|
|
20231006,170300,5614159400,28450,28450,28450,28450,0
|
|
20231006,170200,5614159400,28450,28450,28450,28450,0
|
|
20231006,170100,5614159400,28450,28450,28450,28450,0
|
|
20231006,170000,5614159400,28450,28450,28450,28450,0
|
|
20231006,165900,5614159400,28450,28450,28450,28450,0
|
|
20231006,165800,5614159400,28450,28450,28450,28450,0
|
|
20231006,165700,5614159400,28450,28450,28450,28450,0
|
|
20231006,165600,5614159400,28450,28450,28450,28450,0
|
|
20231006,165500,5614159400,28450,28450,28450,28450,0
|
|
20231006,165400,5614159400,28450,28450,28450,28450,0
|
|
20231006,165300,5614159400,28450,28450,28450,28450,0
|
|
20231006,165200,5614159400,28450,28450,28450,28450,0
|
|
20231006,165100,5614159400,28450,28450,28450,28450,0
|
|
20231006,165000,5614159400,28450,28450,28450,28450,0
|
|
20231006,164900,5614159400,28450,28450,28450,28450,0
|
|
20231006,164800,5614159400,28450,28450,28450,28450,0
|
|
20231006,164700,5614159400,28450,28450,28450,28450,0
|
|
20231006,164600,5614159400,28450,28450,28450,28450,0
|
|
20231006,164500,5614159400,28450,28450,28450,28450,0
|
|
20231006,164400,5614159400,28450,28450,28450,28450,0
|
|
20231006,164300,5614159400,28450,28450,28450,28450,0
|
|
20231006,164200,5614159400,28450,28450,28450,28450,0
|
|
20231006,164100,5614159400,28450,28450,28450,28450,0
|
|
20231006,164000,5614159400,28450,28450,28450,28450,0
|
|
20231006,163900,5614159400,28450,28450,28450,28450,0
|
|
20231006,163800,5614159400,28450,28450,28450,28450,0
|
|
20231006,163700,5614159400,28450,28450,28450,28450,0
|
|
20231006,163600,5614159400,28450,28450,28450,28450,0
|
|
20231006,163500,5614159400,28450,28450,28450,28450,0
|
|
20231006,163400,5614159400,28450,28450,28450,28450,4596
|
|
20231006,163300,5614159400,28450,28450,28450,28450,0
|
|
20231006,163200,5614159400,28450,28450,28450,28450,0
|
|
20231006,163100,5614159400,28450,28450,28450,28450,0
|
|
20231006,163000,5614159400,28450,28450,28450,28450,0
|
|
20231006,162900,5614159400,28450,28450,28450,28450,0
|
|
20231006,162800,5614159400,28450,28450,28450,28450,0
|
|
20231006,162700,5614159400,28450,28450,28450,28450,0
|
|
20231006,162600,5614159400,28450,28450,28450,28450,0
|
|
20231006,162500,5614159400,28450,28450,28450,28450,0
|
|
20231006,162400,5614159400,28450,28450,28450,28450,0
|
|
20231006,162300,5614159400,28450,28450,28450,28450,0
|
|
20231006,162200,5614159400,28450,28450,28450,28450,0
|
|
20231006,162100,5614159400,28450,28450,28450,28450,0
|
|
20231006,162000,5614159400,28450,28450,28450,28450,0
|
|
20231006,161900,5614159400,28450,28450,28450,28450,0
|
|
20231006,161800,5614159400,28450,28450,28450,28450,0
|
|
20231006,161700,5614159400,28450,28450,28450,28450,0
|
|
20231006,161600,5614159400,28450,28450,28450,28450,0
|
|
20231006,161500,5614159400,28450,28450,28450,28450,0
|
|
20231006,161400,5614159400,28450,28450,28450,28450,0
|
|
20231006,161300,5614159400,28450,28450,28450,28450,0
|
|
20231006,161200,5614159400,28450,28450,28450,28450,0
|
|
20231006,161100,5614159400,28450,28450,28450,28450,0
|
|
20231006,161000,5614159400,28450,28450,28450,28450,0
|
|
20231006,160900,5614159400,28450,28450,28450,28450,0
|
|
20231006,160800,5614159400,28450,28450,28450,28450,0
|
|
20231006,160700,5614159400,28450,28450,28450,28450,0
|
|
20231006,160600,5614159400,28450,28450,28450,28450,0
|
|
20231006,160500,5614159400,28450,28450,28450,28450,0
|
|
20231006,160400,5614159400,28450,28450,28450,28450,4596
|
|
20231006,160300,5614159400,28450,28450,28450,28450,0
|
|
20231006,160200,5614159400,28450,28450,28450,28450,0
|
|
20231006,160100,5614159400,28450,28450,28450,28450,0
|
|
20231006,160000,5614159400,28450,28450,28450,28450,0
|
|
20231006,155900,5614159400,28450,28450,28450,28450,0
|
|
20231006,155800,5614159400,28450,28450,28450,28450,0
|
|
20231006,155700,5614159400,28450,28450,28450,28450,0
|
|
20231006,155600,5614159400,28450,28450,28450,28450,0
|
|
20231006,155500,5614159400,28450,28450,28450,28450,0
|
|
20231006,155400,5614159400,28450,28450,28450,28450,0
|
|
20231006,155300,5614159400,28450,28450,28450,28450,0
|
|
20231006,155200,5614159400,28450,28450,28450,28450,0
|
|
20231006,155100,5614159400,28450,28450,28450,28450,0
|
|
20231006,155000,5614159400,28450,28450,28450,28450,0
|
|
20231006,154900,5614159400,28450,28450,28450,28450,0
|
|
20231006,154800,5614159400,28450,28450,28450,28450,0
|
|
20231006,154700,5614159400,28450,28450,28450,28450,0
|
|
20231006,154600,5614159400,28450,28450,28450,28450,0
|
|
20231006,154500,5614159400,28450,28450,28450,28450,0
|
|
20231006,154400,5614159400,28450,28450,28450,28450,0
|
|
20231006,154300,5614159400,28450,28450,28450,28450,0
|
|
20231006,154200,5614159400,28450,28450,28450,28450,0
|
|
20231006,154100,5614159400,28450,28450,28450,28450,0
|
|
20231006,154000,5614159400,28450,28450,28450,28450,0
|
|
20231006,153900,5614159400,28450,28450,28450,28450,0
|
|
20231006,153800,5614159400,28450,28450,28450,28450,0
|
|
20231006,153700,5614159400,28450,28450,28450,28450,0
|
|
20231006,153600,5614159400,28450,28450,28450,28450,0
|
|
20231006,153500,5614159400,28450,28450,28450,28450,0
|
|
20231006,153400,5614159400,28450,28450,28450,28450,4596
|
|
20231006,153300,5614159400,28450,28450,28450,28450,0
|
|
20231006,153200,5614159400,28450,28450,28450,28450,0
|
|
20231006,153100,5614159400,28450,28450,28450,28450,0
|
|
20231006,153000,5614159400,28450,28450,28450,28450,4596
|
|
20231006,152900,5483403200,28550,28550,28550,28550,0
|
|
20231006,152800,5483403200,28550,28550,28550,28550,0
|
|
20231006,152700,5483403200,28550,28550,28550,28550,0
|
|
20231006,152600,5483403200,28550,28550,28550,28550,0
|
|
20231006,152500,5483403200,28550,28550,28550,28550,0
|
|
20231006,152400,5483403200,28550,28550,28550,28550,0
|
|
20231006,152300,5483403200,28550,28550,28550,28550,0
|
|
20231006,152200,5483403200,28550,28550,28550,28550,0
|
|
20231006,152100,5483403200,28550,28550,28550,28550,0
|
|
20231006,152000,5483403200,28550,28550,28550,28550,0
|
|
20231006,151900,5483403200,28550,28550,28550,28500,361
|
|
20231006,151800,5473099800,28500,28550,28550,28500,1326
|
|
20231006,151700,5435276050,28500,28550,28550,28500,1337
|
|
20231006,151600,5397105850,28550,28500,28550,28500,493
|
|
20231006,151500,5383042700,28550,28550,28550,28500,522
|
|
20231006,151400,5368153200,28500,28550,28550,28500,813
|
|
20231006,151300,5344946750,28550,28500,28550,28500,16
|
|
20231006,151200,5344490000,28550,28550,28550,28500,143
|
|
20231006,151100,5340413800,28500,28500,28500,28500,16
|
|
20231006,151000,5339957800,28550,28500,28550,28500,432
|
|
20231006,150900,5327637100,28550,28550,28550,28550,1
|
|
20231006,150800,5327608550,28500,28500,28550,28500,130
|
|
20231006,150700,5323902850,28550,28500,28550,28500,192
|
|
20231006,150600,5318424300,28550,28500,28550,28500,55
|
|
20231006,150500,5316854300,28500,28550,28550,28500,432
|
|
20231006,150400,5304541150,28500,28550,28550,28500,140
|
|
20231006,150300,5300550900,28550,28550,28550,28500,472
|
|
20231006,150200,5287076200,28550,28550,28550,28550,323
|
|
20231006,150100,5277854550,28550,28500,28550,28500,371
|
|
20231006,150000,5267281000,28500,28500,28500,28500,694
|
|
20231006,145900,5247502000,28500,28500,28500,28500,506
|
|
20231006,145800,5233081000,28500,28500,28500,28450,102
|
|
20231006,145700,5230174050,28500,28500,28500,28500,21
|
|
20231006,145600,5229575550,28500,28500,28500,28500,24
|
|
20231006,145500,5228891550,28450,28500,28500,28450,779
|
|
20231006,145400,5206724250,28500,28450,28500,28450,17
|
|
20231006,145300,5206239900,28500,28500,28500,28500,19
|
|
20231006,145200,5205698400,28500,28500,28500,28500,32
|
|
20231006,145100,5204786400,28500,28450,28500,28450,331
|
|
20231006,145000,5195362900,28500,28500,28500,28450,28
|
|
20231006,144900,5194565300,28500,28500,28500,28450,526
|
|
20231006,144800,5179599300,28500,28450,28500,28450,56
|
|
20231006,144700,5178005900,28500,28500,28500,28500,130
|
|
20231006,144600,5174300900,28500,28500,28500,28500,122
|
|
20231006,144500,5170823900,28500,28500,28500,28450,101
|
|
20231006,144400,5167945450,28450,28500,28500,28450,891
|
|
20231006,144300,5142595400,28500,28500,28500,28500,146
|
|
20231006,144200,5138434400,28500,28500,28500,28500,3
|
|
20231006,144100,5138348900,28500,28500,28500,28500,0
|
|
20231006,144000,5138348900,28500,28500,28500,28500,54
|
|
20231006,143900,5136809900,28500,28500,28500,28500,1116
|
|
20231006,143800,5105003900,28500,28500,28500,28500,187
|
|
20231006,143700,5099674400,28500,28500,28500,28500,42
|
|
20231006,143600,5098477400,28550,28500,28550,28500,146
|
|
20231006,143500,5094310650,28500,28500,28500,28450,171
|
|
20231006,143400,5089438350,28500,28500,28500,28500,704
|
|
20231006,143300,5069374350,28550,28450,28550,28450,10368
|
|
20231006,143200,4773813350,28450,28450,28450,28450,660
|
|
20231006,143100,4755036350,28450,28450,28450,28450,59
|
|
20231006,143000,4753357800,28450,28450,28450,28450,3459
|
|
20231006,142900,4654949250,28400,28400,28400,28400,4
|
|
20231006,142800,4654835650,28450,28450,28450,28450,160
|
|
20231006,142700,4650283650,28400,28450,28450,28400,44
|
|
20231006,142600,4649032950,28450,28400,28450,28400,593
|
|
20231006,142500,4632191700,28400,28450,28450,28400,684
|
|
20231006,142400,4612761600,28400,28400,28400,28400,12
|
|
20231006,142300,4612420800,28450,28400,28450,28400,264
|
|
20231006,142200,4604920550,28400,28400,28400,28400,151
|
|
20231006,142100,4600632150,28450,28400,28450,28400,16
|
|
20231006,142000,4600177700,28450,28450,28450,28400,151
|
|
20231006,141900,4595882100,28450,28400,28450,28400,437
|
|
20231006,141800,4583451250,28400,28400,28400,28400,218
|
|
20231006,141700,4577260050,28450,28450,28450,28400,277
|
|
20231006,141600,4569386900,28450,28400,28450,28400,2258
|
|
20231006,141500,4505194550,28450,28450,28450,28450,11
|
|
20231006,141400,4504881600,28450,28450,28450,28450,49
|
|
20231006,141300,4503487550,28450,28400,28450,28400,265
|
|
20231006,141200,4495960850,28450,28450,28450,28450,754
|
|
20231006,141100,4474509550,28450,28450,28450,28400,38
|
|
20231006,141000,4473428550,28400,28450,28450,28400,14
|
|
20231006,140900,4473030750,28450,28450,28450,28450,90
|
|
20231006,140800,4470470250,28400,28400,28400,28400,95
|
|
20231006,140700,4467772250,28400,28400,28450,28400,33
|
|
20231006,140600,4466833950,28400,28400,28450,28400,154
|
|
20231006,140500,4462452900,28450,28400,28450,28400,956
|
|
20231006,140400,4435295700,28400,28400,28400,28400,126
|
|
20231006,140300,4431717300,28350,28400,28400,28350,106
|
|
20231006,140200,4428707050,28400,28400,28400,28350,196
|
|
20231006,140100,4423141150,28450,28400,28450,28400,563
|
|
20231006,140000,4407129150,28400,28400,28400,28400,186
|
|
20231006,135900,4401846750,28400,28350,28450,28350,646
|
|
20231006,135800,4383499950,28400,28450,28450,28350,275
|
|
20231006,135700,4375695000,28450,28300,28450,28300,7173
|
|
20231006,135600,4172167300,28350,28300,28350,28300,555
|
|
20231006,135500,4156460700,28350,28350,28350,28300,1068
|
|
20231006,135400,4126233700,28350,28300,28350,28300,820
|
|
20231006,135300,4102989250,28300,28300,28300,28300,27
|
|
20231006,135200,4102225150,28350,28300,28350,28300,227
|
|
20231006,135100,4095791550,28300,28300,28350,28300,29
|
|
20231006,135000,4094969750,28300,28350,28350,28300,675
|
|
20231006,134900,4075862750,28350,28350,28350,28350,0
|
|
20231006,134800,4075862750,28350,28350,28350,28350,22
|
|
20231006,134700,4075239050,28300,28350,28350,28300,138
|
|
20231006,134600,4071327100,28300,28200,28300,28200,3460
|
|
20231006,134500,3973459750,28250,28250,28250,28250,22
|
|
20231006,134400,3972838250,28250,28250,28250,28250,0
|
|
20231006,134300,3972838250,28250,28250,28250,28250,0
|
|
20231006,134200,3972838250,28250,28250,28250,28250,317
|
|
20231006,134100,3963883000,28200,28200,28200,28200,703
|
|
20231006,134000,3944058400,28250,28250,28250,28250,5
|
|
20231006,133900,3943917150,28250,28200,28250,28200,331
|
|
20231006,133800,3934567200,28250,28200,28250,28200,95
|
|
20231006,133700,3931887100,28200,28250,28250,28200,164
|
|
20231006,133600,3927259100,28250,28250,28250,28250,5
|
|
20231006,133500,3927117850,28200,28250,28250,28200,67
|
|
20231006,133400,3925226100,28250,28200,28250,28200,105
|
|
20231006,133300,3922259900,28200,28200,28200,28200,101
|
|
20231006,133200,3919411700,28250,28250,28250,28250,27
|
|
20231006,133100,3918648950,28250,28200,28250,28200,199
|
|
20231006,133000,3913037100,28200,28200,28200,28200,252
|
|
20231006,132900,3905930700,28200,28200,28200,28200,36
|
|
20231006,132800,3904915500,28150,28150,28150,28150,1082
|
|
20231006,132700,3874457200,28200,28200,28200,28200,90
|
|
20231006,132600,3871919200,28200,28200,28200,28200,27
|
|
20231006,132500,3871157800,28150,28150,28150,28150,1003
|
|
20231006,132400,3842923350,28150,28150,28150,28150,0
|
|
20231006,132300,3842923350,28150,28150,28150,28150,90
|
|
20231006,132200,3840389850,28150,28100,28150,28100,44
|
|
20231006,132100,3839152300,28100,28100,28100,28100,417
|
|
20231006,132000,3827434600,28050,28100,28100,28050,44
|
|
20231006,131900,3826198950,28100,28100,28100,28100,112
|
|
20231006,131800,3823051750,28100,28100,28100,28050,16
|
|
20231006,131700,3822602800,28100,28100,28100,28100,5
|
|
20231006,131600,3822462300,28100,28100,28100,28100,112
|
|
20231006,131500,3819315100,28050,28050,28050,28050,10
|
|
20231006,131400,3819034600,28100,28100,28100,28100,6
|
|
20231006,131300,3818866000,28100,28100,28100,28100,22
|
|
20231006,131200,3818247800,28050,28050,28050,28050,0
|
|
20231006,131100,3818247800,28050,28000,28050,28000,116
|
|
20231006,131000,3814994200,28050,28050,28050,28050,22
|
|
20231006,130900,3814377100,28050,28050,28050,28050,0
|
|
20231006,130800,3814377100,28050,28050,28050,28050,90
|
|
20231006,130700,3811852600,28050,27950,28050,27950,2
|
|
20231006,130600,3811796600,28050,28050,28050,28050,22
|
|
20231006,130500,3811179500,28050,28050,28050,28050,0
|
|
20231006,130400,3811179500,28050,28050,28050,27950,364
|
|
20231006,130300,3800992550,28050,28000,28050,28000,223
|
|
20231006,130200,3794747450,28000,27950,28000,27950,378
|
|
20231006,130100,3784182100,27900,27900,27900,27900,308
|
|
20231006,130000,3775588900,27950,27950,27950,27900,228
|
|
20231006,125900,3769216350,27900,27900,27900,27900,32
|
|
20231006,125800,3768323550,27950,27950,27950,27950,1
|
|
20231006,125700,3768295600,27950,27900,27950,27900,132
|
|
20231006,125600,3764607200,27900,27900,27900,27900,444
|
|
20231006,125500,3752219600,27950,27950,27950,27950,101
|
|
20231006,125400,3749396650,27950,28050,28050,27950,162
|
|
20231006,125300,3744861550,27950,28000,28000,27950,300
|
|
20231006,125200,3736476000,28050,28050,28050,28050,92
|
|
20231006,125100,3733895400,28050,28050,28050,28050,2
|
|
20231006,125000,3733839300,28050,28050,28050,28050,49
|
|
20231006,124900,3732464850,28050,28000,28050,28000,91
|
|
20231006,124800,3729914850,28000,28000,28000,28000,10
|
|
20231006,124700,3729634850,28000,28000,28000,28000,282
|
|
20231006,124600,3721738850,28000,28050,28050,28000,6
|
|
20231006,124500,3721570600,28050,28050,28050,28050,90
|
|
20231006,124400,3719046100,28000,28000,28000,28000,122
|
|
20231006,124300,3715630100,27950,27950,27950,27950,21
|
|
20231006,124200,3715043150,27950,28000,28000,27950,56
|
|
20231006,124100,3713477450,28000,28000,28000,28000,113
|
|
20231006,124000,3710313450,28000,28000,28000,28000,10
|
|
20231006,123900,3710033450,28000,28000,28000,28000,0
|
|
20231006,123800,3710033450,28000,28050,28050,28000,140
|
|
20231006,123700,3706108950,28050,28050,28050,28050,22
|
|
20231006,123600,3705491850,28000,28000,28000,28000,136
|
|
20231006,123500,3701683850,28000,28000,28000,28000,0
|
|
20231006,123400,3701683850,28000,28000,28050,28000,85
|
|
20231006,123300,3699302750,28000,28000,28000,28000,435
|
|
20231006,123200,3687122750,28000,28000,28000,28000,0
|
|
20231006,123100,3687122750,28000,28000,28000,28000,81
|
|
20231006,123000,3684854750,28000,28000,28000,28000,0
|
|
20231006,122900,3684854750,28000,28000,28000,28000,91
|
|
20231006,122800,3682306750,28000,27950,28000,27950,34
|
|
20231006,122700,3681354850,27950,27950,27950,27950,85
|
|
20231006,122600,3678979100,28000,28000,28000,27950,965
|
|
20231006,122500,3651994150,28000,28100,28100,28000,86
|
|
20231006,122400,3649582150,28050,28050,28050,28050,50
|
|
20231006,122300,3648179650,28100,28100,28100,28100,0
|
|
20231006,122200,3648179650,28100,28050,28100,28050,90
|
|
20231006,122100,3645651500,28050,28000,28050,28000,444
|
|
20231006,122000,3633208150,27950,28000,28000,27950,64
|
|
20231006,121900,3631419250,28000,28000,28000,28000,90
|
|
20231006,121800,3628899250,28000,28000,28000,28000,236
|
|
20231006,121700,3622291250,27900,27900,27900,27900,188
|
|
20231006,121600,3617046050,27900,27950,27950,27900,547
|
|
20231006,121500,3601779750,28000,27900,28000,27900,236
|
|
20231006,121400,3595188550,27900,27900,27900,27900,1
|
|
20231006,121300,3595160650,27900,27900,27950,27900,405
|
|
20231006,121200,3583843600,27950,28000,28000,27950,220
|
|
20231006,121100,3577693500,28000,27950,28000,27950,154
|
|
20231006,121000,3573384000,27950,27950,27950,27950,0
|
|
20231006,120900,3573384000,27950,28000,28000,27950,292
|
|
20231006,120800,3565221500,28000,28000,28050,28000,352
|
|
20231006,120700,3555361050,27950,27950,27950,27950,54
|
|
20231006,120600,3553851750,27950,28050,28050,27950,371
|
|
20231006,120500,3543465150,28050,28050,28050,28050,124
|
|
20231006,120400,3539986950,28000,28000,28000,28000,1311
|
|
20231006,120300,3503278950,28050,28150,28150,28050,566
|
|
20231006,120200,3487393400,28150,28100,28150,28100,73
|
|
20231006,120100,3485340950,28150,28150,28150,28150,0
|
|
20231006,120000,3485340950,28150,28150,28150,28150,0
|
|
20231006,115900,3485340950,28150,28150,28150,28150,112
|
|
20231006,115800,3482188150,28100,28100,28100,28100,484
|
|
20231006,115700,3468587750,28150,28150,28150,28150,0
|
|
20231006,115600,3468587750,28150,28150,28150,28150,149
|
|
20231006,115500,3464393400,28150,28100,28150,28100,388
|
|
20231006,115400,3453485600,28150,28150,28150,28150,300
|
|
20231006,115300,3445040600,28100,28100,28150,28100,1022
|
|
20231006,115200,3416296450,28150,28100,28150,28100,279
|
|
20231006,115100,3408455450,28150,28150,28150,28150,104
|
|
20231006,115000,3405527850,28150,28150,28150,28150,35
|
|
20231006,114900,3404542600,28150,28150,28150,28150,28
|
|
20231006,114800,3403754400,28150,28150,28150,28150,231
|
|
20231006,114700,3397251750,28100,28100,28100,28100,40
|
|
20231006,114600,3396127750,28100,28200,28200,28100,170
|
|
20231006,114500,3391348450,28150,28150,28150,28150,5
|
|
20231006,114400,3391207700,28200,28200,28200,28200,90
|
|
20231006,114300,3388669700,28200,28200,28200,28150,171
|
|
20231006,114200,3383854650,28200,28200,28200,28200,8
|
|
20231006,114100,3383629050,28200,28200,28200,28150,35
|
|
20231006,114000,3382642300,28200,28200,28200,28200,112
|
|
20231006,113900,3379483900,28150,28200,28200,28150,3
|
|
20231006,113800,3379399400,28150,28150,28150,28150,200
|
|
20231006,113700,3373769400,28100,28100,28100,28100,478
|
|
20231006,113600,3360337600,28100,28100,28100,28100,177
|
|
20231006,113500,3355363900,28100,28100,28100,28100,5
|
|
20231006,113400,3355223400,28100,28150,28150,28100,18
|
|
20231006,113300,3354717400,28150,28100,28150,28100,337
|
|
20231006,113200,3345245850,28100,28150,28150,28100,46
|
|
20231006,113100,3343952200,28200,28200,28200,28200,15
|
|
20231006,113000,3343529200,28150,28200,28200,28150,174
|
|
20231006,112900,3338623200,28200,28150,28200,28150,305
|
|
20231006,112800,3330037400,28150,28100,28150,28100,292
|
|
20231006,112700,3321820650,28150,28150,28150,28150,36
|
|
20231006,112600,3320807250,28100,28100,28100,28100,9
|
|
20231006,112500,3320554350,28200,28150,28200,28150,91
|
|
20231006,112400,3317992650,28150,28150,28150,28150,22
|
|
20231006,112300,3317373350,28100,28100,28100,28100,1
|
|
20231006,112200,3317345250,28100,28100,28100,28100,402
|
|
20231006,112100,3306049050,28100,28200,28200,28100,480
|
|
20231006,112000,3292532800,28200,28200,28200,28200,3570
|
|
20231006,111900,3191858800,28150,28150,28150,28150,285
|
|
20231006,111800,3183836050,28200,28200,28250,28200,617
|
|
20231006,111700,3166436400,28200,28150,28200,28100,119
|
|
20231006,111600,3163085300,28100,28150,28150,28100,428
|
|
20231006,111500,3151046700,28200,28200,28200,28200,158
|
|
20231006,111400,3146591100,28250,28300,28350,28250,1224
|
|
20231006,111300,3111974350,28350,28350,28350,28350,105
|
|
20231006,111200,3108997600,28350,28350,28350,28350,82
|
|
20231006,111100,3106672900,28350,28400,28400,28300,30
|
|
20231006,111000,3105821100,28350,28350,28400,28350,346
|
|
20231006,110900,3095995750,28350,28300,28350,28300,1770
|
|
20231006,110800,3045839700,28300,28300,28300,28250,134
|
|
20231006,110700,3042052950,28250,28300,28300,28200,513
|
|
20231006,110600,3027569000,28350,28350,28350,28300,736
|
|
20231006,110500,3006739800,28350,28400,28400,28350,3659
|
|
20231006,110400,2903006450,28400,28400,28400,28350,261
|
|
20231006,110300,2895594100,28400,28400,28400,28400,502
|
|
20231006,110200,2881337300,28400,28400,28400,28400,664
|
|
20231006,110100,2862479700,28350,28350,28400,28350,60
|
|
20231006,110000,2860776250,28350,28350,28350,28300,1083
|
|
20231006,105900,2830074200,28350,28350,28350,28350,39
|
|
20231006,105800,2828968550,28300,28350,28350,28300,589
|
|
20231006,105700,2812293350,28350,28350,28350,28350,544
|
|
20231006,105600,2796870950,28300,28300,28300,28300,707
|
|
20231006,105500,2776862850,28300,28350,28350,28300,193
|
|
20231006,105400,2771392350,28350,28250,28350,28250,2288
|
|
20231006,105300,2706619050,28300,28200,28300,28200,3539
|
|
20231006,105200,2606720400,28200,28200,28200,28150,35
|
|
20231006,105100,2605734050,28200,28200,28200,28200,31
|
|
20231006,105000,2604859850,28200,28150,28200,28150,289
|
|
20231006,104900,2596711550,28200,28150,28200,28150,16
|
|
20231006,104800,2596261100,28150,28150,28150,28150,419
|
|
20231006,104700,2584466250,28200,28150,28200,28150,110
|
|
20231006,104600,2581364500,28150,28200,28200,28150,414
|
|
20231006,104500,2569710150,28150,28150,28200,28150,272
|
|
20231006,104400,2562052250,28150,28150,28150,28150,0
|
|
20231006,104300,2562052250,28150,28200,28200,28150,508
|
|
20231006,104200,2547726700,28200,28150,28200,28150,131
|
|
20231006,104100,2544037200,28150,28150,28150,28150,44
|
|
20231006,104000,2542798600,28150,28150,28150,28150,1440
|
|
20231006,103900,2502262600,28100,28100,28150,28100,1839
|
|
20231006,103800,2450582200,28050,28050,28100,28050,1045
|
|
20231006,103700,2421254650,28100,28100,28100,28100,8
|
|
20231006,103600,2421029850,28050,28050,28050,28050,4
|
|
20231006,103500,2420917650,28100,28100,28100,28100,432
|
|
20231006,103400,2408778450,28100,28150,28150,28100,1040
|
|
20231006,103300,2379511350,28150,28150,28150,28150,0
|
|
20231006,103200,2379511350,28150,28050,28150,28050,1264
|
|
20231006,103100,2344024200,28050,28050,28050,28050,367
|
|
20231006,103000,2333729850,28050,28050,28050,28050,14
|
|
20231006,102900,2333337150,28050,28050,28050,28050,22
|
|
20231006,102800,2332720050,28050,28000,28050,28000,728
|
|
20231006,102700,2312299900,28000,28050,28050,28000,507
|
|
20231006,102600,2298081050,28100,28100,28100,28100,197
|
|
20231006,102500,2292545350,28100,28050,28100,28050,82
|
|
20231006,102400,2290241450,28050,28000,28050,28000,1948
|
|
20231006,102300,2235650400,27950,27950,27950,27950,91
|
|
20231006,102200,2233106950,27950,27950,27950,27900,58
|
|
20231006,102100,2231485950,27950,27900,27950,27900,86
|
|
20231006,102000,2229084800,27950,27950,27950,27950,97
|
|
20231006,101900,2226373650,27950,28000,28000,27950,330
|
|
20231006,101800,2217139950,28050,28000,28050,28000,185
|
|
20231006,101700,2211952300,28000,28000,28000,28000,8
|
|
20231006,101600,2211728300,28050,28050,28050,28050,345
|
|
20231006,101500,2202051050,28050,28050,28050,28050,114
|
|
20231006,101400,2198853350,28050,28000,28050,28000,1238
|
|
20231006,101300,2164189250,28000,27950,28000,27950,307
|
|
20231006,101200,2155604350,27950,27950,27950,27950,90
|
|
20231006,101100,2153088850,27950,27900,27950,27900,410
|
|
20231006,101000,2141649450,27850,27900,27900,27850,206
|
|
20231006,100900,2135902550,27850,27900,27900,27850,17
|
|
20231006,100800,2135428800,27900,27950,27950,27900,866
|
|
20231006,100700,2111248950,27900,27900,27950,27900,627
|
|
20231006,100600,2093737300,27950,27950,27950,27950,130
|
|
20231006,100500,2090103800,27950,27950,27950,27950,0
|
|
20231006,100400,2090103800,27950,27950,27950,27950,187
|
|
20231006,100300,2084877150,27950,27950,27950,27900,465
|
|
20231006,100200,2071902350,27950,27950,27950,27950,324
|
|
20231006,100100,2062846550,28000,28000,28000,28000,91
|
|
20231006,100000,2060298550,27950,27950,28000,27950,59
|
|
20231006,095900,2058647500,28000,28000,28000,28000,14
|
|
20231006,095800,2058255500,27950,27950,27950,27950,26
|
|
20231006,095700,2057528800,28000,28000,28050,28000,550
|
|
20231006,095600,2042127700,28000,28000,28000,28000,114
|
|
20231006,095500,2038935700,28050,28050,28050,28050,0
|
|
20231006,095400,2038935700,28050,27950,28050,27950,237
|
|
20231006,095300,2032299450,27950,27950,27950,27950,2
|
|
20231006,095200,2032243550,28000,28050,28050,28000,254
|
|
20231006,095100,2025120900,28050,28000,28050,28000,2639
|
|
20231006,095000,1951212050,28000,27950,28000,27950,46
|
|
20231006,094900,1949925250,27950,28050,28050,27950,325
|
|
20231006,094800,1940841250,28050,28050,28050,28050,639
|
|
20231006,094700,1922917300,28050,28000,28050,28000,72
|
|
20231006,094600,1920899850,28000,27950,28000,27950,870
|
|
20231006,094500,1896550150,27950,27900,27950,27900,680
|
|
20231006,094400,1877577200,27850,27850,27900,27800,2200
|
|
20231006,094300,1816330150,27850,27950,27950,27850,1094
|
|
20231006,094200,1785801900,28000,28050,28050,28000,1436
|
|
20231006,094100,1745552000,28050,28100,28100,28050,3138
|
|
20231006,094000,1657528550,28100,28100,28100,28100,56
|
|
20231006,093900,1655954950,28100,28100,28150,28100,631
|
|
20231006,093800,1638223150,28100,28150,28150,28100,146
|
|
20231006,093700,1634115250,28150,28100,28150,28100,29
|
|
20231006,093600,1633300200,28100,28150,28150,28100,155
|
|
20231006,093500,1628944550,28100,28100,28100,28100,910
|
|
20231006,093400,1603373550,28100,28100,28150,28100,114
|
|
20231006,093300,1600164800,28100,28300,28300,28100,6167
|
|
20231006,093200,1425968900,28300,28150,28350,28150,20217
|
|
20231006,093100,854391550,28150,28200,28200,28150,735
|
|
20231006,093000,833698400,28200,28150,28200,28150,1023
|
|
20231006,092900,804892350,28150,28150,28200,28100,1096
|
|
20231006,092800,774040300,28150,28050,28150,28050,1596
|
|
20231006,092700,729198800,28050,28050,28050,28050,57
|
|
20231006,092600,727599950,28050,28050,28050,28000,321
|
|
20231006,092500,718607250,28000,28050,28050,28000,993
|
|
20231006,092400,690753750,28100,28100,28100,28050,476
|
|
20231006,092300,677390000,28100,28050,28150,28050,2705
|
|
20231006,092200,601376900,28050,28000,28050,27950,1606
|
|
20231006,092100,556392550,28000,27950,28050,27900,1888
|
|
20231006,092000,503560350,27950,27700,27950,27700,4138
|
|
20231006,091900,388432350,27700,27700,27750,27700,591
|
|
20231006,091800,372054600,27650,27700,27700,27650,450
|
|
20231006,091700,359590600,27700,27750,27750,27700,321
|
|
20231006,091600,350697900,27750,27650,27750,27650,27
|
|
20231006,091500,349949900,27600,27600,27600,27600,95
|
|
20231006,091400,347327900,27600,27600,27600,27600,263
|
|
20231006,091300,340069100,27650,27650,27750,27650,779
|
|
20231006,091200,318528850,27650,27700,27700,27600,749
|
|
20231006,091100,297818850,27750,27700,27800,27700,1606
|
|
20231006,091000,253237600,27750,27700,27750,27700,46
|
|
20231006,090900,251962650,27700,27550,27750,27550,604
|
|
20231006,090800,235267600,27550,27600,27600,27550,452
|
|
20231006,090700,222814750,27600,27650,27650,27600,847
|
|
20231006,090600,199421950,27650,27550,27650,27550,1138
|
|
20231006,090500,168052750,27500,27550,27550,27500,205
|
|
20231006,090400,162413000,27550,27550,27550,27500,575
|
|
20231006,090300,146586200,27550,27550,27550,27550,302
|
|
20231006,090200,138266100,27550,27600,27600,27550,762
|
|
20231006,090100,117236250,27600,27400,27650,27300,1607
|
|
20231006,090000,73088300,27400,27400,27450,27200,2644
|