577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183400,5406357400,29000,29000,29000,29000,12084
|
|
20231011,183300,5406357400,29000,29000,29000,29000,0
|
|
20231011,183200,5406357400,29000,29000,29000,29000,0
|
|
20231011,183100,5406357400,29000,29000,29000,29000,0
|
|
20231011,183000,5406357400,29000,29000,29000,29000,0
|
|
20231011,182900,5406357400,29000,29000,29000,29000,0
|
|
20231011,182800,5406357400,29000,29000,29000,29000,0
|
|
20231011,182700,5406357400,29000,29000,29000,29000,0
|
|
20231011,182600,5406357400,29000,29000,29000,29000,0
|
|
20231011,182500,5406357400,29000,29000,29000,29000,0
|
|
20231011,182400,5406357400,29000,29000,29000,29000,0
|
|
20231011,182300,5406357400,29000,29000,29000,29000,0
|
|
20231011,182200,5406357400,29000,29000,29000,29000,0
|
|
20231011,182100,5406357400,29000,29000,29000,29000,0
|
|
20231011,182000,5406357400,29000,29000,29000,29000,0
|
|
20231011,181900,5406357400,29000,29000,29000,29000,0
|
|
20231011,181800,5406357400,29000,29000,29000,29000,0
|
|
20231011,181700,5406357400,29000,29000,29000,29000,0
|
|
20231011,181600,5406357400,29000,29000,29000,29000,0
|
|
20231011,181500,5406357400,29000,29000,29000,29000,0
|
|
20231011,181400,5406357400,29000,29000,29000,29000,0
|
|
20231011,181300,5406357400,29000,29000,29000,29000,0
|
|
20231011,181200,5406357400,29000,29000,29000,29000,0
|
|
20231011,181100,5406357400,29000,29000,29000,29000,0
|
|
20231011,181000,5406357400,29000,29000,29000,29000,0
|
|
20231011,180900,5406357400,29000,29000,29000,29000,0
|
|
20231011,180800,5406357400,29000,29000,29000,29000,0
|
|
20231011,180700,5406357400,29000,29000,29000,29000,0
|
|
20231011,180600,5406357400,29000,29000,29000,29000,0
|
|
20231011,180500,5406357400,29000,29000,29000,29000,0
|
|
20231011,180400,5406357400,29000,29000,29000,29000,12084
|
|
20231011,180300,5406357400,29000,29000,29000,29000,0
|
|
20231011,180200,5406357400,29000,29000,29000,29000,0
|
|
20231011,180100,5406357400,29000,29000,29000,29000,0
|
|
20231011,180000,5406357400,29000,29000,29000,29000,0
|
|
20231011,175900,5406357400,29000,29000,29000,29000,0
|
|
20231011,175800,5406357400,29000,29000,29000,29000,0
|
|
20231011,175700,5406357400,29000,29000,29000,29000,0
|
|
20231011,175600,5406357400,29000,29000,29000,29000,0
|
|
20231011,175500,5406357400,29000,29000,29000,29000,0
|
|
20231011,175400,5406357400,29000,29000,29000,29000,0
|
|
20231011,175300,5406357400,29000,29000,29000,29000,0
|
|
20231011,175200,5406357400,29000,29000,29000,29000,0
|
|
20231011,175100,5406357400,29000,29000,29000,29000,0
|
|
20231011,175000,5406357400,29000,29000,29000,29000,0
|
|
20231011,174900,5406357400,29000,29000,29000,29000,0
|
|
20231011,174800,5406357400,29000,29000,29000,29000,0
|
|
20231011,174700,5406357400,29000,29000,29000,29000,0
|
|
20231011,174600,5406357400,29000,29000,29000,29000,0
|
|
20231011,174500,5406357400,29000,29000,29000,29000,0
|
|
20231011,174400,5406357400,29000,29000,29000,29000,0
|
|
20231011,174300,5406357400,29000,29000,29000,29000,0
|
|
20231011,174200,5406357400,29000,29000,29000,29000,0
|
|
20231011,174100,5406357400,29000,29000,29000,29000,0
|
|
20231011,174000,5406357400,29000,29000,29000,29000,0
|
|
20231011,173900,5406357400,29000,29000,29000,29000,0
|
|
20231011,173800,5406357400,29000,29000,29000,29000,0
|
|
20231011,173700,5406357400,29000,29000,29000,29000,0
|
|
20231011,173600,5406357400,29000,29000,29000,29000,0
|
|
20231011,173500,5406357400,29000,29000,29000,29000,0
|
|
20231011,173400,5406357400,29000,29000,29000,29000,12084
|
|
20231011,173300,5406357400,29000,29000,29000,29000,0
|
|
20231011,173200,5406357400,29000,29000,29000,29000,0
|
|
20231011,173100,5406357400,29000,29000,29000,29000,0
|
|
20231011,173000,5406357400,29000,29000,29000,29000,0
|
|
20231011,172900,5406357400,29000,29000,29000,29000,0
|
|
20231011,172800,5406357400,29000,29000,29000,29000,0
|
|
20231011,172700,5406357400,29000,29000,29000,29000,0
|
|
20231011,172600,5406357400,29000,29000,29000,29000,0
|
|
20231011,172500,5406357400,29000,29000,29000,29000,0
|
|
20231011,172400,5406357400,29000,29000,29000,29000,0
|
|
20231011,172300,5406357400,29000,29000,29000,29000,0
|
|
20231011,172200,5406357400,29000,29000,29000,29000,0
|
|
20231011,172100,5406357400,29000,29000,29000,29000,0
|
|
20231011,172000,5406357400,29000,29000,29000,29000,0
|
|
20231011,171900,5406357400,29000,29000,29000,29000,0
|
|
20231011,171800,5406357400,29000,29000,29000,29000,0
|
|
20231011,171700,5406357400,29000,29000,29000,29000,0
|
|
20231011,171600,5406357400,29000,29000,29000,29000,0
|
|
20231011,171500,5406357400,29000,29000,29000,29000,0
|
|
20231011,171400,5406357400,29000,29000,29000,29000,0
|
|
20231011,171300,5406357400,29000,29000,29000,29000,0
|
|
20231011,171200,5406357400,29000,29000,29000,29000,0
|
|
20231011,171100,5406357400,29000,29000,29000,29000,0
|
|
20231011,171000,5406357400,29000,29000,29000,29000,0
|
|
20231011,170900,5406357400,29000,29000,29000,29000,0
|
|
20231011,170800,5406357400,29000,29000,29000,29000,0
|
|
20231011,170700,5406357400,29000,29000,29000,29000,0
|
|
20231011,170600,5406357400,29000,29000,29000,29000,0
|
|
20231011,170500,5406357400,29000,29000,29000,29000,0
|
|
20231011,170400,5406357400,29000,29000,29000,29000,12084
|
|
20231011,170300,5406357400,29000,29000,29000,29000,0
|
|
20231011,170200,5406357400,29000,29000,29000,29000,0
|
|
20231011,170100,5406357400,29000,29000,29000,29000,0
|
|
20231011,170000,5406357400,29000,29000,29000,29000,0
|
|
20231011,165900,5406357400,29000,29000,29000,29000,0
|
|
20231011,165800,5406357400,29000,29000,29000,29000,0
|
|
20231011,165700,5406357400,29000,29000,29000,29000,0
|
|
20231011,165600,5406357400,29000,29000,29000,29000,0
|
|
20231011,165500,5406357400,29000,29000,29000,29000,0
|
|
20231011,165400,5406357400,29000,29000,29000,29000,0
|
|
20231011,165300,5406357400,29000,29000,29000,29000,0
|
|
20231011,165200,5406357400,29000,29000,29000,29000,0
|
|
20231011,165100,5406357400,29000,29000,29000,29000,0
|
|
20231011,165000,5406357400,29000,29000,29000,29000,0
|
|
20231011,164900,5406357400,29000,29000,29000,29000,0
|
|
20231011,164800,5406357400,29000,29000,29000,29000,0
|
|
20231011,164700,5406357400,29000,29000,29000,29000,0
|
|
20231011,164600,5406357400,29000,29000,29000,29000,0
|
|
20231011,164500,5406357400,29000,29000,29000,29000,0
|
|
20231011,164400,5406357400,29000,29000,29000,29000,0
|
|
20231011,164300,5406357400,29000,29000,29000,29000,0
|
|
20231011,164200,5406357400,29000,29000,29000,29000,0
|
|
20231011,164100,5406357400,29000,29000,29000,29000,0
|
|
20231011,164000,5406357400,29000,29000,29000,29000,0
|
|
20231011,163900,5406357400,29000,29000,29000,29000,0
|
|
20231011,163800,5406357400,29000,29000,29000,29000,0
|
|
20231011,163700,5406357400,29000,29000,29000,29000,0
|
|
20231011,163600,5406357400,29000,29000,29000,29000,0
|
|
20231011,163500,5406357400,29000,29000,29000,29000,0
|
|
20231011,163400,5406357400,29000,29000,29000,29000,12084
|
|
20231011,163300,5406357400,29000,29000,29000,29000,0
|
|
20231011,163200,5406357400,29000,29000,29000,29000,0
|
|
20231011,163100,5406357400,29000,29000,29000,29000,0
|
|
20231011,163000,5406357400,29000,29000,29000,29000,0
|
|
20231011,162900,5406357400,29000,29000,29000,29000,0
|
|
20231011,162800,5406357400,29000,29000,29000,29000,0
|
|
20231011,162700,5406357400,29000,29000,29000,29000,0
|
|
20231011,162600,5406357400,29000,29000,29000,29000,0
|
|
20231011,162500,5406357400,29000,29000,29000,29000,0
|
|
20231011,162400,5406357400,29000,29000,29000,29000,0
|
|
20231011,162300,5406357400,29000,29000,29000,29000,0
|
|
20231011,162200,5406357400,29000,29000,29000,29000,0
|
|
20231011,162100,5406357400,29000,29000,29000,29000,0
|
|
20231011,162000,5406357400,29000,29000,29000,29000,0
|
|
20231011,161900,5406357400,29000,29000,29000,29000,0
|
|
20231011,161800,5406357400,29000,29000,29000,29000,0
|
|
20231011,161700,5406357400,29000,29000,29000,29000,0
|
|
20231011,161600,5406357400,29000,29000,29000,29000,0
|
|
20231011,161500,5406357400,29000,29000,29000,29000,0
|
|
20231011,161400,5406357400,29000,29000,29000,29000,0
|
|
20231011,161300,5406357400,29000,29000,29000,29000,0
|
|
20231011,161200,5406357400,29000,29000,29000,29000,0
|
|
20231011,161100,5406357400,29000,29000,29000,29000,0
|
|
20231011,161000,5406357400,29000,29000,29000,29000,0
|
|
20231011,160900,5406357400,29000,29000,29000,29000,0
|
|
20231011,160800,5406357400,29000,29000,29000,29000,0
|
|
20231011,160700,5406357400,29000,29000,29000,29000,0
|
|
20231011,160600,5406357400,29000,29000,29000,29000,0
|
|
20231011,160500,5406357400,29000,29000,29000,29000,0
|
|
20231011,160400,5406357400,29000,29000,29000,29000,12084
|
|
20231011,160300,5406357400,29000,29000,29000,29000,0
|
|
20231011,160200,5406357400,29000,29000,29000,29000,0
|
|
20231011,160100,5406357400,29000,29000,29000,29000,0
|
|
20231011,160000,5406357400,29000,29000,29000,29000,0
|
|
20231011,155900,5406357400,29000,29000,29000,29000,0
|
|
20231011,155800,5406357400,29000,29000,29000,29000,0
|
|
20231011,155700,5406357400,29000,29000,29000,29000,0
|
|
20231011,155600,5406357400,29000,29000,29000,29000,0
|
|
20231011,155500,5406357400,29000,29000,29000,29000,0
|
|
20231011,155400,5406357400,29000,29000,29000,29000,0
|
|
20231011,155300,5406357400,29000,29000,29000,29000,0
|
|
20231011,155200,5406357400,29000,29000,29000,29000,0
|
|
20231011,155100,5406357400,29000,29000,29000,29000,0
|
|
20231011,155000,5406357400,29000,29000,29000,29000,0
|
|
20231011,154900,5406357400,29000,29000,29000,29000,0
|
|
20231011,154800,5406357400,29000,29000,29000,29000,0
|
|
20231011,154700,5406357400,29000,29000,29000,29000,0
|
|
20231011,154600,5406357400,29000,29000,29000,29000,0
|
|
20231011,154500,5406357400,29000,29000,29000,29000,0
|
|
20231011,154400,5406357400,29000,29000,29000,29000,0
|
|
20231011,154300,5406357400,29000,29000,29000,29000,0
|
|
20231011,154200,5406357400,29000,29000,29000,29000,0
|
|
20231011,154100,5406357400,29000,29000,29000,29000,0
|
|
20231011,154000,5406357400,29000,29000,29000,29000,0
|
|
20231011,153900,5406357400,29000,29000,29000,29000,0
|
|
20231011,153800,5406357400,29000,29000,29000,29000,0
|
|
20231011,153700,5406357400,29000,29000,29000,29000,0
|
|
20231011,153600,5406357400,29000,29000,29000,29000,0
|
|
20231011,153500,5406357400,29000,29000,29000,29000,0
|
|
20231011,153400,5406357400,29000,29000,29000,29000,12084
|
|
20231011,153300,5406357400,29000,29000,29000,29000,0
|
|
20231011,153200,5406357400,29000,29000,29000,29000,0
|
|
20231011,153100,5406357400,29000,29000,29000,29000,0
|
|
20231011,153000,5406357400,29000,29000,29000,29000,12084
|
|
20231011,152900,5055921400,28900,28900,28900,28900,0
|
|
20231011,152800,5055921400,28900,28900,28900,28900,0
|
|
20231011,152700,5055921400,28900,28900,28900,28900,0
|
|
20231011,152600,5055921400,28900,28900,28900,28900,0
|
|
20231011,152500,5055921400,28900,28900,28900,28900,0
|
|
20231011,152400,5055921400,28900,28900,28900,28900,0
|
|
20231011,152300,5055921400,28900,28900,28900,28900,0
|
|
20231011,152200,5055921400,28900,28900,28900,28900,0
|
|
20231011,152100,5055921400,28900,28900,28900,28900,0
|
|
20231011,152000,5055921400,28900,28900,28900,28900,0
|
|
20231011,151900,5055921400,28900,28800,28900,28800,1468
|
|
20231011,151800,5013514600,28900,28850,28900,28800,4759
|
|
20231011,151700,4876069250,28800,28750,28850,28750,5076
|
|
20231011,151600,4729813650,28800,28650,28800,28650,2123
|
|
20231011,151500,4668803450,28650,28650,28700,28600,3310
|
|
20231011,151400,4573861450,28650,28650,28650,28650,151
|
|
20231011,151300,4569535300,28650,28650,28650,28600,36
|
|
20231011,151200,4568504400,28650,28650,28650,28600,220
|
|
20231011,151100,4562206700,28650,28650,28650,28650,2037
|
|
20231011,151000,4503846650,28700,28650,28700,28650,203
|
|
20231011,150900,4498020650,28650,28700,28750,28650,431
|
|
20231011,150800,4485651900,28700,28700,28750,28700,522
|
|
20231011,150700,4470661450,28700,28750,28750,28700,1651
|
|
20231011,150600,4423257550,28750,28700,28750,28700,389
|
|
20231011,150500,4412084050,28700,28750,28750,28700,542
|
|
20231011,150400,4396515550,28700,28750,28750,28700,731
|
|
20231011,150300,4375519800,28750,28700,28750,28700,577
|
|
20231011,150200,4358933850,28750,28750,28750,28700,325
|
|
20231011,150100,4349605250,28700,28650,28700,28650,1109
|
|
20231011,150000,4317777050,28650,28700,28750,28650,42
|
|
20231011,145900,4316571900,28750,28700,28750,28700,528
|
|
20231011,145800,4301418050,28700,28700,28750,28700,868
|
|
20231011,145700,4276503600,28700,28650,28700,28600,2267
|
|
20231011,145600,4211589900,28700,28650,28700,28650,302
|
|
20231011,145500,4202932500,28650,28700,28700,28650,180
|
|
20231011,145400,4197775300,28700,28700,28700,28700,349
|
|
20231011,145300,4187759000,28700,28700,28750,28700,2611
|
|
20231011,145200,4112823250,28700,28650,28700,28650,22
|
|
20231011,145100,4112192900,28650,28650,28700,28650,178
|
|
20231011,145000,4107092500,28650,28700,28700,28650,90
|
|
20231011,144900,4104513800,28700,28650,28700,28650,37
|
|
20231011,144800,4103453250,28650,28650,28700,28650,249
|
|
20231011,144700,4096319150,28650,28650,28650,28650,2
|
|
20231011,144600,4096261850,28650,28650,28700,28600,314
|
|
20231011,144500,4087265900,28650,28650,28650,28650,1379
|
|
20231011,144400,4047757550,28650,28700,28700,28650,636
|
|
20231011,144300,4029536100,28700,28650,28700,28650,315
|
|
20231011,144200,4020511150,28650,28650,28650,28650,1164
|
|
20231011,144100,3987162550,28700,28700,28700,28700,18
|
|
20231011,144000,3986645950,28700,28700,28700,28700,0
|
|
20231011,143900,3986645950,28700,28700,28700,28700,6
|
|
20231011,143800,3986473750,28700,28650,28700,28650,164
|
|
20231011,143700,3981769450,28650,28700,28700,28650,35
|
|
20231011,143600,3980766550,28700,28700,28700,28700,1050
|
|
20231011,143500,3950631550,28700,28700,28700,28700,22
|
|
20231011,143400,3950000150,28750,28750,28750,28750,834
|
|
20231011,143300,3926022650,28750,28700,28750,28700,593
|
|
20231011,143200,3908974050,28750,28750,28750,28750,4
|
|
20231011,143100,3908859050,28750,28750,28750,28700,522
|
|
20231011,143000,3893851650,28700,28750,28750,28700,35
|
|
20231011,142900,3892846900,28700,28700,28700,28650,975
|
|
20231011,142800,3864865850,28700,28700,28700,28650,505
|
|
20231011,142700,3850382450,28650,28700,28700,28650,307
|
|
20231011,142600,3841586700,28700,28700,28700,28700,1
|
|
20231011,142500,3841558000,28700,28700,28700,28700,39
|
|
20231011,142400,3840438700,28750,28750,28750,28750,187
|
|
20231011,142300,3835062450,28750,28750,28750,28750,121
|
|
20231011,142200,3831583700,28700,28750,28750,28700,3574
|
|
20231011,142100,3728839400,28700,28750,28750,28700,7
|
|
20231011,142000,3728638250,28750,28650,28750,28650,2274
|
|
20231011,141900,3663377150,28650,28650,28650,28650,2124
|
|
20231011,141800,3602524550,28650,28600,28650,28600,4
|
|
20231011,141700,3602410000,28600,28600,28600,28600,503
|
|
20231011,141600,3588024200,28650,28600,28700,28600,938
|
|
20231011,141500,3561153050,28650,28650,28650,28650,19
|
|
20231011,141400,3560608700,28600,28550,28600,28550,2357
|
|
20231011,141300,3493280400,28550,28550,28550,28550,400
|
|
20231011,141200,3481860400,28550,28550,28550,28550,21
|
|
20231011,141100,3481260850,28600,28600,28600,28600,5
|
|
20231011,141000,3481117850,28600,28650,28650,28550,1770
|
|
20231011,140900,3430535050,28600,28600,28650,28600,444
|
|
20231011,140800,3417831450,28600,28600,28600,28600,0
|
|
20231011,140700,3417831450,28600,28650,28650,28600,547
|
|
20231011,140600,3402181900,28700,28650,28700,28650,1001
|
|
20231011,140500,3373479400,28600,28600,28600,28550,1014
|
|
20231011,140400,3344481250,28550,28550,28600,28550,507
|
|
20231011,140300,3330006150,28550,28550,28550,28500,601
|
|
20231011,140200,3312847650,28500,28550,28550,28500,848
|
|
20231011,140100,3288637800,28600,28600,28600,28600,0
|
|
20231011,140000,3288637800,28600,28600,28600,28550,596
|
|
20231011,135900,3271594700,28600,28600,28600,28600,30
|
|
20231011,135800,3270736700,28600,28600,28650,28600,234
|
|
20231011,135700,3264041600,28650,28600,28650,28600,218
|
|
20231011,135600,3257806600,28600,28600,28600,28600,933
|
|
20231011,135500,3231122800,28650,28750,28750,28650,942
|
|
20231011,135400,3204122900,28700,28650,28700,28600,2647
|
|
20231011,135300,3128208750,28650,28600,28650,28600,449
|
|
20231011,135200,3115366850,28600,28450,28700,28450,15637
|
|
20231011,135100,2669025000,28450,28400,28450,28400,2971
|
|
20231011,135000,2584646900,28400,28350,28400,28350,15
|
|
20231011,134900,2584221150,28350,28350,28350,28350,2956
|
|
20231011,134800,2500418550,28300,28300,28300,28300,776
|
|
20231011,134700,2478457750,28350,28350,28350,28350,0
|
|
20231011,134600,2478457750,28350,28300,28350,28300,255
|
|
20231011,134500,2471239200,28300,28300,28300,28250,603
|
|
20231011,134400,2454174400,28250,28350,28350,28250,335
|
|
20231011,134300,2444693100,28300,28300,28300,28300,29
|
|
20231011,134200,2443872400,28300,28300,28300,28300,176
|
|
20231011,134100,2438891600,28300,28300,28300,28300,6
|
|
20231011,134000,2438721800,28300,28300,28300,28300,0
|
|
20231011,133900,2438721800,28300,28300,28300,28300,1181
|
|
20231011,133800,2405299500,28300,28300,28350,28300,1976
|
|
20231011,133700,2349377950,28300,28300,28300,28300,3
|
|
20231011,133600,2349293050,28250,28250,28250,28250,0
|
|
20231011,133500,2349293050,28250,28300,28300,28250,1205
|
|
20231011,133400,2315241550,28300,28300,28300,28300,0
|
|
20231011,133300,2315241550,28300,28300,28300,28300,421
|
|
20231011,133200,2303327250,28300,28300,28300,28300,200
|
|
20231011,133100,2297667250,28300,28300,28300,28300,0
|
|
20231011,133000,2297667250,28300,28250,28300,28250,297
|
|
20231011,132900,2289276100,28300,28250,28300,28250,301
|
|
20231011,132800,2280772800,28300,28300,28300,28300,1046
|
|
20231011,132700,2251171000,28250,28250,28250,28250,360
|
|
20231011,132600,2241001000,28300,28300,28300,28300,320
|
|
20231011,132500,2231945000,28300,28300,28300,28300,574
|
|
20231011,132400,2215700800,28300,28250,28300,28250,575
|
|
20231011,132300,2199432050,28300,28250,28300,28250,115
|
|
20231011,132200,2196183150,28300,28300,28300,28300,0
|
|
20231011,132100,2196183150,28300,28300,28300,28300,5
|
|
20231011,132000,2196041650,28300,28300,28300,28250,299
|
|
20231011,131900,2187585950,28350,28350,28350,28350,4
|
|
20231011,131800,2187472550,28300,28350,28350,28300,55
|
|
20231011,131700,2185913550,28350,28350,28350,28350,5
|
|
20231011,131600,2185771800,28350,28300,28350,28300,84
|
|
20231011,131500,2183392750,28350,28350,28350,28350,1
|
|
20231011,131400,2183364400,28350,28300,28350,28300,1293
|
|
20231011,131300,2146757900,28300,28300,28300,28300,18
|
|
20231011,131200,2146248500,28350,28350,28350,28350,215
|
|
20231011,131100,2140153250,28350,28300,28350,28300,281
|
|
20231011,131000,2132187400,28300,28350,28350,28300,62
|
|
20231011,130900,2130429800,28350,28350,28350,28350,114
|
|
20231011,130800,2127197900,28350,28250,28400,28250,5590
|
|
20231011,130700,1968789550,28250,28300,28300,28250,25
|
|
20231011,130600,1968083050,28250,28250,28250,28250,102
|
|
20231011,130500,1965201550,28300,28200,28300,28200,2606
|
|
20231011,130400,1891619600,28200,28200,28200,28200,0
|
|
20231011,130300,1891619600,28200,28200,28200,28200,0
|
|
20231011,130200,1891619600,28200,28200,28200,28200,1
|
|
20231011,130100,1891591400,28150,28150,28150,28150,1604
|
|
20231011,130000,1846438800,28150,28150,28150,28150,1
|
|
20231011,125900,1846410650,28150,28150,28150,28150,186
|
|
20231011,125800,1841174750,28200,28100,28200,28100,337
|
|
20231011,125700,1831688050,28150,28150,28150,28150,14
|
|
20231011,125600,1831293950,28150,28150,28150,28150,5
|
|
20231011,125500,1831153200,28150,28150,28150,28150,11
|
|
20231011,125400,1830843550,28200,28200,28200,28200,5
|
|
20231011,125300,1830702550,28200,28200,28200,28200,0
|
|
20231011,125200,1830702550,28200,28200,28200,28200,0
|
|
20231011,125100,1830702550,28200,28200,28200,28200,3
|
|
20231011,125000,1830617950,28150,28150,28150,28150,1000
|
|
20231011,124900,1802467950,28150,28100,28150,28100,55
|
|
20231011,124800,1800922200,28100,28100,28100,28100,110
|
|
20231011,124700,1797831200,28100,28100,28100,28100,958
|
|
20231011,124600,1770911400,28050,28050,28050,28050,277
|
|
20231011,124500,1763141550,28100,28100,28100,28100,0
|
|
20231011,124400,1763141550,28100,28100,28100,28050,59
|
|
20231011,124300,1761484450,28100,28100,28100,28100,405
|
|
20231011,124200,1750103950,28150,28150,28150,28150,3
|
|
20231011,124100,1750019500,28150,28100,28150,28100,44
|
|
20231011,124000,1748782400,28150,28150,28150,28150,158
|
|
20231011,123900,1744334700,28150,28150,28150,28150,5
|
|
20231011,123800,1744193950,28200,28200,28200,28200,4
|
|
20231011,123700,1744081150,28200,28200,28200,28200,0
|
|
20231011,123600,1744081150,28200,28200,28200,28200,0
|
|
20231011,123500,1744081150,28200,28200,28200,28200,5
|
|
20231011,123400,1743940150,28200,28200,28200,28200,32
|
|
20231011,123300,1743037750,28150,28150,28200,28150,87
|
|
20231011,123200,1740588500,28150,28150,28150,28150,1
|
|
20231011,123100,1740560350,28200,28150,28200,28150,14
|
|
20231011,123000,1740166050,28150,28150,28150,28150,0
|
|
20231011,122900,1740166050,28150,28150,28150,28150,14
|
|
20231011,122800,1739771950,28200,28150,28200,28150,44
|
|
20231011,122700,1738533150,28150,28150,28150,28150,44
|
|
20231011,122600,1737294550,28150,28200,28200,28150,516
|
|
20231011,122500,1722768650,28200,28200,28200,28200,0
|
|
20231011,122400,1722768650,28200,28200,28200,28200,6
|
|
20231011,122300,1722599450,28150,28150,28150,28150,744
|
|
20231011,122200,1701655850,28150,28200,28200,28150,253
|
|
20231011,122100,1694533700,28150,28150,28150,28150,0
|
|
20231011,122000,1694533700,28150,28150,28150,28150,177
|
|
20231011,121900,1689551150,28200,28200,28200,28200,22
|
|
20231011,121800,1688930750,28200,28200,28200,28200,14
|
|
20231011,121700,1688535950,28200,28150,28200,28150,10
|
|
20231011,121600,1688254200,28150,28200,28200,28150,10
|
|
20231011,121500,1687972450,28200,28200,28200,28200,3
|
|
20231011,121400,1687887850,28150,28150,28150,28150,70
|
|
20231011,121300,1685917350,28200,28200,28200,28200,1
|
|
20231011,121200,1685889150,28150,28200,28200,28100,918
|
|
20231011,121100,1660040300,28150,28200,28200,28150,52
|
|
20231011,121000,1658573950,28200,28200,28200,28200,5
|
|
20231011,120900,1658432950,28200,28200,28200,28200,0
|
|
20231011,120800,1658432950,28200,28200,28200,28200,19
|
|
20231011,120700,1657897150,28150,28150,28150,28150,1
|
|
20231011,120600,1657869000,28150,28200,28200,28150,121
|
|
20231011,120500,1654462700,28200,28200,28200,28200,111
|
|
20231011,120400,1651332500,28200,28200,28200,28200,94
|
|
20231011,120300,1648681700,28250,28200,28250,28200,514
|
|
20231011,120200,1634186200,28200,28200,28200,28200,55
|
|
20231011,120100,1632635200,28200,28250,28250,28200,617
|
|
20231011,120000,1615235550,28250,28200,28250,28200,353
|
|
20231011,115900,1605280900,28200,28200,28200,28200,5
|
|
20231011,115800,1605139900,28200,28150,28200,28150,2122
|
|
20231011,115700,1545321850,28150,28150,28150,28150,14
|
|
20231011,115600,1544927750,28150,28150,28150,28150,14
|
|
20231011,115500,1544533650,28150,28150,28150,28150,600
|
|
20231011,115400,1527643650,28150,28150,28150,28150,5
|
|
20231011,115300,1527502900,28150,28150,28150,28150,0
|
|
20231011,115200,1527502900,28150,28150,28150,28150,17
|
|
20231011,115100,1527024350,28100,28100,28100,28100,662
|
|
20231011,115000,1508422150,28150,28150,28150,28150,3
|
|
20231011,114900,1508337700,28100,28100,28100,28100,149
|
|
20231011,114800,1504150800,28100,28100,28100,28100,37
|
|
20231011,114700,1503111100,28150,28150,28150,28150,3
|
|
20231011,114600,1503026650,28150,28150,28150,28150,0
|
|
20231011,114500,1503026650,28150,28100,28150,28100,18
|
|
20231011,114400,1502520650,28100,28100,28100,28100,109
|
|
20231011,114300,1499457750,28100,28150,28150,28100,15
|
|
20231011,114200,1499036000,28100,28100,28100,28100,245
|
|
20231011,114100,1492151500,28150,28150,28150,28150,14
|
|
20231011,114000,1491757400,28150,28150,28150,28150,6
|
|
20231011,113900,1491588500,28100,28100,28100,28100,330
|
|
20231011,113800,1482315500,28100,28100,28100,28050,186
|
|
20231011,113700,1477089100,28100,28100,28100,28100,122
|
|
20231011,113600,1473660900,28100,28100,28100,28100,203
|
|
20231011,113500,1467956600,28100,28100,28100,28100,201
|
|
20231011,113400,1462308500,28100,28100,28100,28100,202
|
|
20231011,113300,1456632300,28100,28100,28100,28100,500
|
|
20231011,113200,1442582300,28100,28100,28100,28100,0
|
|
20231011,113100,1442582300,28100,28100,28100,28100,5
|
|
20231011,113000,1442441800,28100,28100,28100,28100,0
|
|
20231011,112900,1442441800,28100,28050,28100,28050,19
|
|
20231011,112800,1441907950,28050,28050,28050,28050,24
|
|
20231011,112700,1441234750,28100,28100,28100,28100,6
|
|
20231011,112600,1441066150,28100,28100,28100,28100,0
|
|
20231011,112500,1441066150,28100,28100,28100,28100,20
|
|
20231011,112400,1440504150,28100,28100,28100,28050,18
|
|
20231011,112300,1439998400,28050,28100,28100,28050,196
|
|
20231011,112200,1434499900,28100,28100,28100,28100,8
|
|
20231011,112100,1434275100,28100,28100,28100,28100,5
|
|
20231011,112000,1434134600,28100,28100,28100,28100,0
|
|
20231011,111900,1434134600,28100,28100,28100,28100,300
|
|
20231011,111800,1425704600,28100,28100,28100,28100,5
|
|
20231011,111700,1425564100,28100,28100,28100,28000,798
|
|
20231011,111600,1403196600,28050,28050,28050,28050,0
|
|
20231011,111500,1403196600,28050,28150,28150,28050,41
|
|
20231011,111400,1402044200,28150,28150,28150,28150,31
|
|
20231011,111300,1401171550,28150,28150,28150,28150,484
|
|
20231011,111200,1387546950,28100,28100,28100,28100,2
|
|
20231011,111100,1387490750,28100,28100,28100,28100,473
|
|
20231011,111000,1374199450,28100,28100,28100,28100,14
|
|
20231011,110900,1373806050,28050,28050,28050,28050,0
|
|
20231011,110800,1373806050,28050,28050,28050,28050,30
|
|
20231011,110700,1372964550,28100,28100,28100,28100,12
|
|
20231011,110600,1372627350,28100,28100,28100,28100,1019
|
|
20231011,110500,1343993450,28150,28150,28150,28150,281
|
|
20231011,110400,1336083300,28200,28200,28200,28200,0
|
|
20231011,110300,1336083300,28200,28200,28200,28200,14
|
|
20231011,110200,1335688500,28200,28200,28200,28200,256
|
|
20231011,110100,1328469300,28200,28200,28200,28200,14
|
|
20231011,110000,1328074500,28200,28150,28200,28150,243
|
|
20231011,105900,1321233000,28150,28150,28150,28150,78
|
|
20231011,105800,1319037300,28150,28150,28150,28150,0
|
|
20231011,105700,1319037300,28150,28150,28150,28150,100
|
|
20231011,105600,1316222300,28150,28150,28150,28150,118
|
|
20231011,105500,1312900600,28150,28150,28150,28150,1
|
|
20231011,105400,1312872450,28150,28150,28150,28150,53
|
|
20231011,105300,1311380500,28150,28200,28200,28150,234
|
|
20231011,105200,1304788000,28200,28250,28250,28200,500
|
|
20231011,105100,1290678000,28250,28250,28300,28250,16
|
|
20231011,105000,1290225950,28250,28250,28250,28250,206
|
|
20231011,104900,1284406450,28250,28200,28250,28200,208
|
|
20231011,104800,1278540800,28200,28250,28250,28200,115
|
|
20231011,104700,1275297300,28250,28300,28300,28250,485
|
|
20231011,104600,1261584050,28350,28200,28350,28200,5262
|
|
20231011,104500,1112940750,28150,28150,28150,28150,256
|
|
20231011,104400,1105734350,28100,28100,28100,28100,1156
|
|
20231011,104300,1073250750,28150,28150,28150,28150,586
|
|
20231011,104200,1056754850,28200,28150,28200,28150,291
|
|
20231011,104100,1048563050,28150,28150,28150,28150,14
|
|
20231011,104000,1048168950,28150,28150,28150,28150,12
|
|
20231011,103900,1047831150,28100,28100,28100,28100,314
|
|
20231011,103800,1039007750,28150,28150,28150,28150,0
|
|
20231011,103700,1039007750,28150,28150,28150,28150,984
|
|
20231011,103600,1011308150,28100,28100,28100,28100,38
|
|
20231011,103500,1010240350,28100,28100,28100,28100,670
|
|
20231011,103400,991413350,28100,28100,28100,28100,72
|
|
20231011,103300,989390150,28100,28100,28100,28100,100
|
|
20231011,103200,986580150,28050,28050,28050,28050,205
|
|
20231011,103100,980829900,28050,28050,28050,28050,30
|
|
20231011,103000,979988400,28050,27950,28050,27950,2035
|
|
20231011,102900,922989950,27950,27950,27950,27950,0
|
|
20231011,102800,922989950,27950,27950,27950,27950,0
|
|
20231011,102700,922989950,27950,27950,27950,27950,9
|
|
20231011,102600,922738400,27950,27950,27950,27950,557
|
|
20231011,102500,907170250,27900,27900,27900,27900,0
|
|
20231011,102400,907170250,27900,27900,27900,27900,263
|
|
20231011,102300,899832550,27950,27950,27950,27900,2948
|
|
20231011,102200,817538900,27950,27950,27950,27950,107
|
|
20231011,102100,814548250,28000,27950,28000,27950,139
|
|
20231011,102000,810662950,27950,27950,27950,27950,0
|
|
20231011,101900,810662950,27950,27950,27950,27900,174
|
|
20231011,101800,805804950,27950,27950,27950,27950,156
|
|
20231011,101700,801444750,27900,27900,27900,27900,10
|
|
20231011,101600,801165750,27900,27900,27900,27900,36
|
|
20231011,101500,800161350,27950,27950,27950,27950,80
|
|
20231011,101400,797925350,27950,27950,27950,27950,0
|
|
20231011,101300,797925350,27950,27900,27950,27900,16
|
|
20231011,101200,797478200,27900,27950,27950,27900,8
|
|
20231011,101100,797254850,27950,27950,27950,27950,1
|
|
20231011,101000,797226900,27950,27950,27950,27950,14
|
|
20231011,100900,796835600,27950,27950,27950,27950,177
|
|
20231011,100800,791888450,27950,27950,27950,27950,134
|
|
20231011,100700,788143150,27950,28000,28000,27950,167
|
|
20231011,100600,783468950,28000,28000,28000,28000,14
|
|
20231011,100500,783076950,28000,28000,28000,28000,2
|
|
20231011,100400,783020950,28000,28000,28000,28000,38
|
|
20231011,100300,781956950,28000,27950,28000,27950,424
|
|
20231011,100200,770105200,27950,27950,27950,27950,300
|
|
20231011,100100,761720200,27950,27950,27950,27950,118
|
|
20231011,100000,758422100,27950,27900,27950,27900,3
|
|
20231011,095900,758338300,27900,27950,27950,27900,24
|
|
20231011,095800,757667700,27950,27950,27950,27950,1
|
|
20231011,095700,757639750,28000,27950,28000,27950,691
|
|
20231011,095600,738324150,27950,27950,27950,27950,22
|
|
20231011,095500,737709250,27950,27950,27950,27900,238
|
|
20231011,095400,731057400,27950,27950,27950,27900,47
|
|
20231011,095300,729744000,27950,27950,27950,27950,99
|
|
20231011,095200,726976950,27900,27900,27900,27900,455
|
|
20231011,095100,714282450,27900,27850,27900,27850,17
|
|
20231011,095000,713808300,27900,27850,27900,27850,84
|
|
20231011,094900,711468800,27850,27900,27900,27850,2018
|
|
20231011,094800,655189850,27950,27950,27950,27950,3
|
|
20231011,094700,655106000,27950,27950,27950,27950,18
|
|
20231011,094600,654602900,27950,27950,27950,27950,405
|
|
20231011,094500,643283150,27950,27950,27950,27950,134
|
|
20231011,094400,639537850,27950,27950,27950,27850,29
|
|
20231011,094300,638727900,27850,27950,27950,27850,2311
|
|
20231011,094200,574229000,28000,27950,28000,27950,548
|
|
20231011,094100,558912350,27950,28000,28000,27950,215
|
|
20231011,094000,552894500,28000,28000,28000,28000,712
|
|
20231011,093900,532958500,28000,28050,28050,28000,1001
|
|
20231011,093800,504930450,28000,28000,28000,28000,135
|
|
20231011,093700,501150450,28000,28000,28000,28000,5
|
|
20231011,093600,501010450,28000,28050,28050,28000,546
|
|
20231011,093500,485721250,28050,28150,28200,28050,643
|
|
20231011,093400,467652800,28200,28200,28200,28150,1635
|
|
20231011,093300,421595800,28200,28250,28250,28150,435
|
|
20231011,093200,409326400,28200,28150,28250,28150,1185
|
|
20231011,093100,375909850,28200,28100,28200,28100,594
|
|
20231011,093000,359189200,28100,28100,28100,28100,607
|
|
20231011,092900,342132500,28100,28000,28100,28000,1440
|
|
20231011,092800,301732300,28000,28000,28000,28000,2110
|
|
20231011,092700,242652300,28000,28000,28000,28000,131
|
|
20231011,092600,238984300,28000,28000,28000,28000,0
|
|
20231011,092500,238984300,28000,28000,28000,28000,1
|
|
20231011,092400,238956300,27950,27950,27950,27950,0
|
|
20231011,092300,238956300,27950,27950,27950,27950,309
|
|
20231011,092200,230319750,28000,28000,28000,27950,180
|
|
20231011,092100,225281350,27950,28000,28000,27950,86
|
|
20231011,092000,222877600,28000,28000,28000,28000,198
|
|
20231011,091900,217333600,28000,28000,28000,28000,2
|
|
20231011,091800,217277600,27950,27950,27950,27950,187
|
|
20231011,091700,212050950,27950,27950,27950,27950,140
|
|
20231011,091600,208137950,27950,27950,27950,27950,100
|
|
20231011,091500,205342950,28000,27900,28000,27900,411
|
|
20231011,091400,193855550,27900,27900,27900,27900,72
|
|
20231011,091300,191846750,27900,28000,28000,27900,682
|
|
20231011,091200,172783150,28000,28000,28000,28000,38
|
|
20231011,091100,171719150,27950,28000,28050,27950,157
|
|
20231011,091000,167324900,28000,28050,28050,28000,97
|
|
20231011,090900,164606550,28100,28100,28100,28000,725
|
|
20231011,090800,144285000,28100,28050,28100,28050,399
|
|
20231011,090700,133090550,28050,28000,28050,28000,101
|
|
20231011,090600,130260000,28050,28050,28050,28000,242
|
|
20231011,090500,123480750,28050,28000,28100,27950,251
|
|
20231011,090400,116449650,28000,28050,28050,27950,833
|
|
20231011,090300,93126050,28000,28050,28100,28000,760
|
|
20231011,090200,71844900,28100,27900,28100,27900,459
|
|
20231011,090100,59010800,27900,28100,28100,27850,1303
|
|
20231011,090000,22627850,28150,27950,28150,27950,808
|