577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183400,9451529050,29400,29400,29400,29400,7852
|
|
20231012,183300,9451529050,29400,29400,29400,29400,0
|
|
20231012,183200,9451529050,29400,29400,29400,29400,0
|
|
20231012,183100,9451529050,29400,29400,29400,29400,0
|
|
20231012,183000,9451529050,29400,29400,29400,29400,0
|
|
20231012,182900,9451529050,29400,29400,29400,29400,0
|
|
20231012,182800,9451529050,29400,29400,29400,29400,0
|
|
20231012,182700,9451529050,29400,29400,29400,29400,0
|
|
20231012,182600,9451529050,29400,29400,29400,29400,0
|
|
20231012,182500,9451529050,29400,29400,29400,29400,0
|
|
20231012,182400,9451529050,29400,29400,29400,29400,0
|
|
20231012,182300,9451529050,29400,29400,29400,29400,0
|
|
20231012,182200,9451529050,29400,29400,29400,29400,0
|
|
20231012,182100,9451529050,29400,29400,29400,29400,0
|
|
20231012,182000,9451529050,29400,29400,29400,29400,0
|
|
20231012,181900,9451529050,29400,29400,29400,29400,0
|
|
20231012,181800,9451529050,29400,29400,29400,29400,0
|
|
20231012,181700,9451529050,29400,29400,29400,29400,0
|
|
20231012,181600,9451529050,29400,29400,29400,29400,0
|
|
20231012,181500,9451529050,29400,29400,29400,29400,0
|
|
20231012,181400,9451529050,29400,29400,29400,29400,0
|
|
20231012,181300,9451529050,29400,29400,29400,29400,0
|
|
20231012,181200,9451529050,29400,29400,29400,29400,0
|
|
20231012,181100,9451529050,29400,29400,29400,29400,0
|
|
20231012,181000,9451529050,29400,29400,29400,29400,0
|
|
20231012,180900,9451529050,29400,29400,29400,29400,0
|
|
20231012,180800,9451529050,29400,29400,29400,29400,0
|
|
20231012,180700,9451529050,29400,29400,29400,29400,0
|
|
20231012,180600,9451529050,29400,29400,29400,29400,0
|
|
20231012,180500,9451529050,29400,29400,29400,29400,0
|
|
20231012,180400,9451529050,29400,29400,29400,29400,7852
|
|
20231012,180300,9451529050,29400,29400,29400,29400,0
|
|
20231012,180200,9451529050,29400,29400,29400,29400,0
|
|
20231012,180100,9451529050,29400,29400,29400,29400,0
|
|
20231012,180000,9451529050,29400,29400,29400,29400,0
|
|
20231012,175900,9451529050,29400,29400,29400,29400,0
|
|
20231012,175800,9451529050,29400,29400,29400,29400,0
|
|
20231012,175700,9451529050,29400,29400,29400,29400,0
|
|
20231012,175600,9451529050,29400,29400,29400,29400,0
|
|
20231012,175500,9451529050,29400,29400,29400,29400,0
|
|
20231012,175400,9451529050,29400,29400,29400,29400,0
|
|
20231012,175300,9451529050,29400,29400,29400,29400,0
|
|
20231012,175200,9451529050,29400,29400,29400,29400,0
|
|
20231012,175100,9451529050,29400,29400,29400,29400,0
|
|
20231012,175000,9451529050,29400,29400,29400,29400,0
|
|
20231012,174900,9451529050,29400,29400,29400,29400,0
|
|
20231012,174800,9451529050,29400,29400,29400,29400,0
|
|
20231012,174700,9451529050,29400,29400,29400,29400,0
|
|
20231012,174600,9451529050,29400,29400,29400,29400,0
|
|
20231012,174500,9451529050,29400,29400,29400,29400,0
|
|
20231012,174400,9451529050,29400,29400,29400,29400,0
|
|
20231012,174300,9451529050,29400,29400,29400,29400,0
|
|
20231012,174200,9451529050,29400,29400,29400,29400,0
|
|
20231012,174100,9451529050,29400,29400,29400,29400,0
|
|
20231012,174000,9451529050,29400,29400,29400,29400,0
|
|
20231012,173900,9451529050,29400,29400,29400,29400,0
|
|
20231012,173800,9451529050,29400,29400,29400,29400,0
|
|
20231012,173700,9451529050,29400,29400,29400,29400,0
|
|
20231012,173600,9451529050,29400,29400,29400,29400,0
|
|
20231012,173500,9451529050,29400,29400,29400,29400,0
|
|
20231012,173400,9451529050,29400,29400,29400,29400,7852
|
|
20231012,173300,9451529050,29400,29400,29400,29400,0
|
|
20231012,173200,9451529050,29400,29400,29400,29400,0
|
|
20231012,173100,9451529050,29400,29400,29400,29400,0
|
|
20231012,173000,9451529050,29400,29400,29400,29400,0
|
|
20231012,172900,9451529050,29400,29400,29400,29400,0
|
|
20231012,172800,9451529050,29400,29400,29400,29400,0
|
|
20231012,172700,9451529050,29400,29400,29400,29400,0
|
|
20231012,172600,9451529050,29400,29400,29400,29400,0
|
|
20231012,172500,9451529050,29400,29400,29400,29400,0
|
|
20231012,172400,9451529050,29400,29400,29400,29400,0
|
|
20231012,172300,9451529050,29400,29400,29400,29400,0
|
|
20231012,172200,9451529050,29400,29400,29400,29400,0
|
|
20231012,172100,9451529050,29400,29400,29400,29400,0
|
|
20231012,172000,9451529050,29400,29400,29400,29400,0
|
|
20231012,171900,9451529050,29400,29400,29400,29400,0
|
|
20231012,171800,9451529050,29400,29400,29400,29400,0
|
|
20231012,171700,9451529050,29400,29400,29400,29400,0
|
|
20231012,171600,9451529050,29400,29400,29400,29400,0
|
|
20231012,171500,9451529050,29400,29400,29400,29400,0
|
|
20231012,171400,9451529050,29400,29400,29400,29400,0
|
|
20231012,171300,9451529050,29400,29400,29400,29400,0
|
|
20231012,171200,9451529050,29400,29400,29400,29400,0
|
|
20231012,171100,9451529050,29400,29400,29400,29400,0
|
|
20231012,171000,9451529050,29400,29400,29400,29400,0
|
|
20231012,170900,9451529050,29400,29400,29400,29400,0
|
|
20231012,170800,9451529050,29400,29400,29400,29400,0
|
|
20231012,170700,9451529050,29400,29400,29400,29400,0
|
|
20231012,170600,9451529050,29400,29400,29400,29400,0
|
|
20231012,170500,9451529050,29400,29400,29400,29400,0
|
|
20231012,170400,9451529050,29400,29400,29400,29400,7852
|
|
20231012,170300,9451529050,29400,29400,29400,29400,0
|
|
20231012,170200,9451529050,29400,29400,29400,29400,0
|
|
20231012,170100,9451529050,29400,29400,29400,29400,0
|
|
20231012,170000,9451529050,29400,29400,29400,29400,0
|
|
20231012,165900,9451529050,29400,29400,29400,29400,0
|
|
20231012,165800,9451529050,29400,29400,29400,29400,0
|
|
20231012,165700,9451529050,29400,29400,29400,29400,0
|
|
20231012,165600,9451529050,29400,29400,29400,29400,0
|
|
20231012,165500,9451529050,29400,29400,29400,29400,0
|
|
20231012,165400,9451529050,29400,29400,29400,29400,0
|
|
20231012,165300,9451529050,29400,29400,29400,29400,0
|
|
20231012,165200,9451529050,29400,29400,29400,29400,0
|
|
20231012,165100,9451529050,29400,29400,29400,29400,0
|
|
20231012,165000,9451529050,29400,29400,29400,29400,0
|
|
20231012,164900,9451529050,29400,29400,29400,29400,0
|
|
20231012,164800,9451529050,29400,29400,29400,29400,0
|
|
20231012,164700,9451529050,29400,29400,29400,29400,0
|
|
20231012,164600,9451529050,29400,29400,29400,29400,0
|
|
20231012,164500,9451529050,29400,29400,29400,29400,0
|
|
20231012,164400,9451529050,29400,29400,29400,29400,0
|
|
20231012,164300,9451529050,29400,29400,29400,29400,0
|
|
20231012,164200,9451529050,29400,29400,29400,29400,0
|
|
20231012,164100,9451529050,29400,29400,29400,29400,0
|
|
20231012,164000,9451529050,29400,29400,29400,29400,0
|
|
20231012,163900,9451529050,29400,29400,29400,29400,0
|
|
20231012,163800,9451529050,29400,29400,29400,29400,0
|
|
20231012,163700,9451529050,29400,29400,29400,29400,0
|
|
20231012,163600,9451529050,29400,29400,29400,29400,0
|
|
20231012,163500,9451529050,29400,29400,29400,29400,0
|
|
20231012,163400,9451529050,29400,29400,29400,29400,7852
|
|
20231012,163300,9451529050,29400,29400,29400,29400,0
|
|
20231012,163200,9451529050,29400,29400,29400,29400,0
|
|
20231012,163100,9451529050,29400,29400,29400,29400,0
|
|
20231012,163000,9451529050,29400,29400,29400,29400,0
|
|
20231012,162900,9451529050,29400,29400,29400,29400,0
|
|
20231012,162800,9451529050,29400,29400,29400,29400,0
|
|
20231012,162700,9451529050,29400,29400,29400,29400,0
|
|
20231012,162600,9451529050,29400,29400,29400,29400,0
|
|
20231012,162500,9451529050,29400,29400,29400,29400,0
|
|
20231012,162400,9451529050,29400,29400,29400,29400,0
|
|
20231012,162300,9451529050,29400,29400,29400,29400,0
|
|
20231012,162200,9451529050,29400,29400,29400,29400,0
|
|
20231012,162100,9451529050,29400,29400,29400,29400,0
|
|
20231012,162000,9451529050,29400,29400,29400,29400,0
|
|
20231012,161900,9451529050,29400,29400,29400,29400,0
|
|
20231012,161800,9451529050,29400,29400,29400,29400,0
|
|
20231012,161700,9451529050,29400,29400,29400,29400,0
|
|
20231012,161600,9451529050,29400,29400,29400,29400,0
|
|
20231012,161500,9451529050,29400,29400,29400,29400,0
|
|
20231012,161400,9451529050,29400,29400,29400,29400,0
|
|
20231012,161300,9451529050,29400,29400,29400,29400,0
|
|
20231012,161200,9451529050,29400,29400,29400,29400,0
|
|
20231012,161100,9451529050,29400,29400,29400,29400,0
|
|
20231012,161000,9451529050,29400,29400,29400,29400,0
|
|
20231012,160900,9451529050,29400,29400,29400,29400,0
|
|
20231012,160800,9451529050,29400,29400,29400,29400,0
|
|
20231012,160700,9451529050,29400,29400,29400,29400,0
|
|
20231012,160600,9451529050,29400,29400,29400,29400,0
|
|
20231012,160500,9451529050,29400,29400,29400,29400,0
|
|
20231012,160400,9451529050,29400,29400,29400,29400,7852
|
|
20231012,160300,9451529050,29400,29400,29400,29400,0
|
|
20231012,160200,9451529050,29400,29400,29400,29400,0
|
|
20231012,160100,9451529050,29400,29400,29400,29400,0
|
|
20231012,160000,9451529050,29400,29400,29400,29400,0
|
|
20231012,155900,9451529050,29400,29400,29400,29400,0
|
|
20231012,155800,9451529050,29400,29400,29400,29400,0
|
|
20231012,155700,9451529050,29400,29400,29400,29400,0
|
|
20231012,155600,9451529050,29400,29400,29400,29400,0
|
|
20231012,155500,9451529050,29400,29400,29400,29400,0
|
|
20231012,155400,9451529050,29400,29400,29400,29400,0
|
|
20231012,155300,9451529050,29400,29400,29400,29400,0
|
|
20231012,155200,9451529050,29400,29400,29400,29400,0
|
|
20231012,155100,9451529050,29400,29400,29400,29400,0
|
|
20231012,155000,9451529050,29400,29400,29400,29400,0
|
|
20231012,154900,9451529050,29400,29400,29400,29400,0
|
|
20231012,154800,9451529050,29400,29400,29400,29400,0
|
|
20231012,154700,9451529050,29400,29400,29400,29400,0
|
|
20231012,154600,9451529050,29400,29400,29400,29400,0
|
|
20231012,154500,9451529050,29400,29400,29400,29400,0
|
|
20231012,154400,9451529050,29400,29400,29400,29400,0
|
|
20231012,154300,9451529050,29400,29400,29400,29400,0
|
|
20231012,154200,9451529050,29400,29400,29400,29400,0
|
|
20231012,154100,9451529050,29400,29400,29400,29400,0
|
|
20231012,154000,9451529050,29400,29400,29400,29400,0
|
|
20231012,153900,9451529050,29400,29400,29400,29400,0
|
|
20231012,153800,9451529050,29400,29400,29400,29400,0
|
|
20231012,153700,9451529050,29400,29400,29400,29400,0
|
|
20231012,153600,9451529050,29400,29400,29400,29400,0
|
|
20231012,153500,9451529050,29400,29400,29400,29400,0
|
|
20231012,153400,9451529050,29400,29400,29400,29400,7852
|
|
20231012,153300,9451529050,29400,29400,29400,29400,0
|
|
20231012,153200,9451529050,29400,29400,29400,29400,0
|
|
20231012,153100,9451529050,29400,29400,29400,29400,0
|
|
20231012,153000,9451529050,29400,29400,29400,29400,7852
|
|
20231012,152900,9220680250,29400,29400,29400,29400,0
|
|
20231012,152800,9220680250,29400,29400,29400,29400,0
|
|
20231012,152700,9220680250,29400,29400,29400,29400,0
|
|
20231012,152600,9220680250,29400,29400,29400,29400,0
|
|
20231012,152500,9220680250,29400,29400,29400,29400,0
|
|
20231012,152400,9220680250,29400,29400,29400,29400,0
|
|
20231012,152300,9220680250,29400,29400,29400,29400,0
|
|
20231012,152200,9220680250,29400,29400,29400,29400,0
|
|
20231012,152100,9220680250,29400,29400,29400,29400,0
|
|
20231012,152000,9220680250,29400,29400,29400,29400,0
|
|
20231012,151900,9220680250,29400,29350,29400,29300,5053
|
|
20231012,151800,9072537000,29350,29050,29450,29050,7467
|
|
20231012,151700,8854161450,29100,29100,29100,29050,1199
|
|
20231012,151600,8819328300,29100,29050,29100,29050,2567
|
|
20231012,151500,8744655100,29100,29100,29100,29100,21
|
|
20231012,151400,8744044000,29150,29200,29200,29000,4653
|
|
20231012,151300,8608708550,29100,29200,29200,29100,78
|
|
20231012,151200,8606438550,29200,29150,29200,29150,525
|
|
20231012,151100,8591134150,29150,29100,29200,29100,376
|
|
20231012,151000,8580172150,29200,29100,29300,29050,3881
|
|
20231012,150900,8467236450,29100,29200,29200,29100,3234
|
|
20231012,150800,8373069750,29150,29200,29200,29150,114
|
|
20231012,150700,8369741050,29200,29200,29200,29200,106
|
|
20231012,150600,8366645850,29250,29200,29250,29200,172
|
|
20231012,150500,8361622950,29200,29200,29200,29200,2
|
|
20231012,150400,8361564550,29200,29200,29200,29200,0
|
|
20231012,150300,8361564550,29200,29300,29300,29200,3020
|
|
20231012,150200,8273349650,29300,29250,29300,29250,39
|
|
20231012,150100,8272207500,29300,29300,29300,29300,223
|
|
20231012,150000,8265673600,29300,29250,29300,29250,148
|
|
20231012,145900,8261338550,29300,29250,29300,29250,15
|
|
20231012,145800,8260899750,29250,29300,29300,29250,55
|
|
20231012,145700,8259288500,29300,29300,29300,29300,10
|
|
20231012,145600,8258995500,29250,29250,29250,29250,388
|
|
20231012,145500,8247646500,29300,29250,29300,29250,444
|
|
20231012,145400,8234645250,29250,29250,29250,29250,109
|
|
20231012,145300,8231457000,29250,29150,29300,29150,1109
|
|
20231012,145200,8199064200,29150,29150,29150,29150,20
|
|
20231012,145100,8198481200,29150,29150,29150,29150,77
|
|
20231012,145000,8196236650,29150,29050,29200,29000,2267
|
|
20231012,144900,8130402100,29050,29100,29100,29050,1745
|
|
20231012,144800,8079692350,29100,29100,29100,29100,43
|
|
20231012,144700,8078441050,29100,29150,29150,29050,4695
|
|
20231012,144600,7941971700,29200,29150,29200,29150,506
|
|
20231012,144500,7927216550,29150,29200,29200,29150,42
|
|
20231012,144400,7925992150,29150,29150,29200,29150,137
|
|
20231012,144300,7921997650,29150,29200,29200,29150,314
|
|
20231012,144200,7912844150,29200,29300,29300,29200,338
|
|
20231012,144100,7902971500,29300,29250,29300,29250,230
|
|
20231012,144000,7896239000,29250,29200,29250,29200,124
|
|
20231012,143900,7892613100,29250,29250,29250,29200,401
|
|
20231012,143800,7880884050,29250,29200,29250,29100,3251
|
|
20231012,143700,7786201350,29300,29400,29400,29150,9081
|
|
20231012,143600,7520734000,29450,29450,29450,29450,0
|
|
20231012,143500,7520734000,29450,29400,29450,29400,1531
|
|
20231012,143400,7475679400,29450,29450,29450,29400,2580
|
|
20231012,143300,7399807350,29450,29500,29500,29450,1029
|
|
20231012,143200,7369493350,29500,29550,29550,29500,2154
|
|
20231012,143100,7305937350,29550,29600,29650,29500,2883
|
|
20231012,143000,7220709550,29600,29650,29650,29550,2035
|
|
20231012,142900,7160420800,29650,29650,29700,29650,1165
|
|
20231012,142800,7125878300,29650,29650,29700,29650,1307
|
|
20231012,142700,7087125650,29700,29650,29700,29650,3667
|
|
20231012,142600,6978352250,29650,29650,29700,29650,4528
|
|
20231012,142500,6844045400,29600,29600,29650,29600,396
|
|
20231012,142400,6832310050,29600,29600,29600,29600,868
|
|
20231012,142300,6806617250,29600,29600,29600,29600,2424
|
|
20231012,142200,6734866850,29550,29500,29550,29500,7243
|
|
20231012,142100,6521137450,29500,29500,29500,29450,1672
|
|
20231012,142000,6471813600,29450,29550,29550,29450,5291
|
|
20231012,141900,6315525800,29550,29500,29550,29500,919
|
|
20231012,141800,6288374350,29550,29550,29600,29550,2838
|
|
20231012,141700,6204487800,29550,29500,29600,29500,10987
|
|
20231012,141600,5879888350,29450,29400,29450,29350,6994
|
|
20231012,141500,5674219150,29350,29300,29400,29300,4522
|
|
20231012,141400,5541563400,29250,29200,29250,29200,285
|
|
20231012,141300,5533232150,29250,29250,29300,29250,775
|
|
20231012,141200,5510563350,29250,29250,29250,29250,97
|
|
20231012,141100,5507726100,29300,29250,29300,29250,554
|
|
20231012,141000,5491515050,29300,29300,29300,29300,602
|
|
20231012,140900,5473876450,29300,29250,29300,29250,1328
|
|
20231012,140800,5435032400,29250,29200,29250,29100,1221
|
|
20231012,140700,5399454000,29200,29200,29200,29100,2514
|
|
20231012,140600,5326132150,29250,29200,29250,29200,778
|
|
20231012,140500,5303400650,29200,29200,29200,29150,658
|
|
20231012,140400,5284209550,29200,29300,29300,29200,104
|
|
20231012,140300,5281166700,29300,29200,29300,29200,441
|
|
20231012,140200,5268270750,29200,29150,29200,29150,186
|
|
20231012,140100,5262840050,29150,29250,29300,29150,2072
|
|
20231012,140000,5202311150,29250,29250,29300,29250,630
|
|
20231012,135900,5183853800,29250,29250,29300,29250,43
|
|
20231012,135800,5182596000,29300,29250,29300,29250,407
|
|
20231012,135700,5170683900,29300,29300,29300,29300,170
|
|
20231012,135600,5165702900,29300,29250,29300,29250,1258
|
|
20231012,135500,5128896350,29200,29200,29250,29200,135
|
|
20231012,135400,5124954300,29250,29250,29250,29250,15
|
|
20231012,135300,5124515550,29250,29200,29250,29200,1138
|
|
20231012,135200,5091280300,29200,29200,29200,29200,24
|
|
20231012,135100,5090579500,29200,29150,29200,29150,141
|
|
20231012,135000,5086469300,29150,29150,29150,29150,20
|
|
20231012,134900,5085886300,29150,29200,29200,29150,8
|
|
20231012,134800,5085653000,29200,29200,29200,29200,5
|
|
20231012,134700,5085507000,29200,29200,29200,29200,41
|
|
20231012,134600,5084309800,29150,29200,29200,29150,77
|
|
20231012,134500,5082064000,29200,29150,29200,29150,593
|
|
20231012,134400,5064778000,29100,29100,29100,29100,342
|
|
20231012,134300,5054825800,29050,29050,29050,29050,67
|
|
20231012,134200,5052879450,29050,29050,29050,29050,569
|
|
20231012,134100,5036350000,29050,29050,29050,29000,514
|
|
20231012,134000,5021421250,29050,29050,29050,29050,530
|
|
20231012,133900,5006024750,29050,29050,29050,29050,5
|
|
20231012,133800,5005879500,29100,29100,29100,29100,5
|
|
20231012,133700,5005734000,29100,29100,29100,29100,38
|
|
20231012,133600,5004628200,29100,29100,29100,29100,61
|
|
20231012,133500,5002853100,29100,29100,29100,29100,13
|
|
20231012,133400,5002474800,29100,29100,29100,29100,82
|
|
20231012,133300,5000088600,29100,29100,29100,29100,0
|
|
20231012,133200,5000088600,29100,29100,29150,29100,293
|
|
20231012,133100,4991562250,29050,29050,29050,29050,314
|
|
20231012,133000,4982440550,29100,29050,29100,29050,20
|
|
20231012,132900,4981858600,29050,29050,29050,29050,0
|
|
20231012,132800,4981858600,29050,29050,29050,29050,10
|
|
20231012,132700,4981568100,29100,29100,29100,29100,1
|
|
20231012,132600,4981539000,29050,29050,29100,29050,181
|
|
20231012,132500,4976275900,29050,29050,29050,29050,0
|
|
20231012,132400,4976275900,29050,29150,29150,29000,5788
|
|
20231012,132300,4808212700,29150,29150,29150,29150,0
|
|
20231012,132200,4808212700,29150,29150,29150,29150,15
|
|
20231012,132100,4807775450,29100,29100,29100,29100,10
|
|
20231012,132000,4807484450,29150,29100,29150,29100,82
|
|
20231012,131900,4805094250,29100,29100,29100,29100,553
|
|
20231012,131800,4789001950,29100,29050,29100,29050,320
|
|
20231012,131700,4779704950,29100,29100,29100,29100,305
|
|
20231012,131600,4770829450,29050,29100,29100,29050,2220
|
|
20231012,131500,4706306000,29150,29150,29150,29100,1561
|
|
20231012,131400,4660863850,29200,29200,29200,29150,336
|
|
20231012,131300,4651053150,29150,29150,29150,29150,0
|
|
20231012,131200,4651053150,29150,29150,29150,29150,14
|
|
20231012,131100,4650645050,29200,29200,29200,29200,1
|
|
20231012,131000,4650615850,29200,29200,29200,29150,2346
|
|
20231012,130900,4582124650,29150,29200,29200,29150,11
|
|
20231012,130800,4581803950,29200,29200,29200,29200,0
|
|
20231012,130700,4581803950,29200,29150,29200,29150,99
|
|
20231012,130600,4578917300,29200,29200,29200,29200,0
|
|
20231012,130500,4578917300,29200,29100,29200,29100,9
|
|
20231012,130400,4578655300,29200,29100,29200,29100,6
|
|
20231012,130300,4578480600,29100,29100,29100,29100,184
|
|
20231012,130200,4573126200,29200,29200,29200,29200,0
|
|
20231012,130100,4573126200,29200,29200,29200,29200,0
|
|
20231012,130000,4573126200,29200,29200,29200,29200,1
|
|
20231012,125900,4573097000,29100,29100,29100,29100,464
|
|
20231012,125800,4559594600,29100,29100,29100,29100,100
|
|
20231012,125700,4556684600,29100,29100,29100,29100,23
|
|
20231012,125600,4556015300,29100,29150,29150,29100,16
|
|
20231012,125500,4555549100,29150,29150,29150,29150,68
|
|
20231012,125400,4553566900,29150,29150,29150,29150,50
|
|
20231012,125300,4552109400,29150,29150,29150,29150,0
|
|
20231012,125200,4552109400,29150,29100,29150,29100,11
|
|
20231012,125100,4551789250,29100,29200,29200,29100,1908
|
|
20231012,125000,4496246200,29200,29200,29200,29200,66
|
|
20231012,124900,4494319000,29200,29150,29200,29150,6
|
|
20231012,124800,4494144050,29150,29150,29150,29150,15
|
|
20231012,124700,4493706800,29150,29150,29150,29150,503
|
|
20231012,124600,4479044350,29200,29150,29200,29150,37
|
|
20231012,124500,4477965750,29150,29150,29150,29100,3288
|
|
20231012,124400,4382256150,29150,29150,29150,29150,423
|
|
20231012,124300,4369925700,29150,29150,29150,29150,10
|
|
20231012,124200,4369634200,29150,29150,29150,29150,0
|
|
20231012,124100,4369634200,29150,29200,29200,29150,101
|
|
20231012,124000,4366690000,29150,29150,29150,29150,11
|
|
20231012,123900,4366369350,29150,29150,29150,29150,2
|
|
20231012,123800,4366311050,29200,29200,29200,29200,0
|
|
20231012,123700,4366311050,29200,29100,29200,29100,1559
|
|
20231012,123600,4320941150,29150,29100,29150,29100,1144
|
|
20231012,123500,4287644050,29200,29150,29200,29100,1215
|
|
20231012,123400,4252257550,29150,29150,29150,29150,0
|
|
20231012,123300,4252257550,29150,29200,29200,29100,1200
|
|
20231012,123200,4217303150,29150,29150,29150,29150,0
|
|
20231012,123100,4217303150,29150,29150,29150,29150,11
|
|
20231012,123000,4216982500,29200,29200,29250,29150,3453
|
|
20231012,122900,4116182550,29200,29200,29200,29200,0
|
|
20231012,122800,4116182550,29200,29150,29200,29100,2220
|
|
20231012,122700,4051497800,29150,29150,29150,29150,500
|
|
20231012,122600,4036922800,29150,29200,29200,29150,26
|
|
20231012,122500,4036164850,29150,29150,29150,29150,141
|
|
20231012,122400,4032054700,29150,29150,29150,29150,10
|
|
20231012,122300,4031763200,29150,29200,29200,29150,762
|
|
20231012,122200,4009527800,29150,29150,29150,29150,310
|
|
20231012,122100,4000491300,29100,29150,29150,29100,12
|
|
20231012,122000,4000142000,29150,29150,29150,29100,1396
|
|
20231012,121900,3959493300,29150,29150,29150,29150,1151
|
|
20231012,121800,3925941650,29150,29150,29150,29150,15
|
|
20231012,121700,3925504400,29200,29200,29200,29150,905
|
|
20231012,121600,3899086700,29200,29200,29200,29200,38
|
|
20231012,121500,3897977100,29250,29250,29250,29250,16
|
|
20231012,121400,3897509100,29250,29250,29250,29250,0
|
|
20231012,121300,3897509100,29250,29250,29250,29250,0
|
|
20231012,121200,3897509100,29250,29250,29250,29250,0
|
|
20231012,121100,3897509100,29250,29250,29250,29250,25
|
|
20231012,121000,3896777850,29250,29250,29250,29250,0
|
|
20231012,120900,3896777850,29250,29250,29250,29250,0
|
|
20231012,120800,3896777850,29250,29250,29250,29250,15
|
|
20231012,120700,3896339100,29250,29250,29250,29250,557
|
|
20231012,120600,3880046850,29250,29250,29250,29250,0
|
|
20231012,120500,3880046850,29250,29250,29250,29250,0
|
|
20231012,120400,3880046850,29250,29200,29250,29200,33
|
|
20231012,120300,3879082500,29250,29250,29250,29250,1
|
|
20231012,120200,3879053250,29200,29200,29200,29200,129
|
|
20231012,120100,3875286450,29250,29250,29250,29250,20
|
|
20231012,120000,3874701450,29200,29200,29250,29200,23
|
|
20231012,115900,3874029700,29200,29200,29200,29200,40
|
|
20231012,115800,3872861700,29200,29200,29200,29200,133
|
|
20231012,115700,3868978100,29200,29250,29250,29200,110
|
|
20231012,115600,3865762250,29300,29300,29300,29300,0
|
|
20231012,115500,3865762250,29300,29250,29300,29250,32
|
|
20231012,115400,3864825500,29300,29300,29300,29300,0
|
|
20231012,115300,3864825500,29300,29300,29300,29300,44
|
|
20231012,115200,3863536300,29300,29250,29300,29250,5097
|
|
20231012,115100,3714317850,29250,29250,29250,29250,534
|
|
20231012,115000,3698698350,29200,29200,29200,29200,10
|
|
20231012,114900,3698406350,29200,29200,29200,29200,0
|
|
20231012,114800,3698406350,29200,29200,29200,29200,11
|
|
20231012,114700,3698085150,29200,29200,29200,29200,69
|
|
20231012,114600,3696070350,29250,29250,29250,29250,20
|
|
20231012,114500,3695485350,29250,29250,29250,29250,15
|
|
20231012,114400,3695046600,29200,29200,29200,29200,19
|
|
20231012,114300,3694491800,29200,29200,29200,29200,190
|
|
20231012,114200,3688943800,29150,29200,29200,29150,120
|
|
20231012,114100,3685440800,29250,29200,29250,29200,313
|
|
20231012,114000,3676298500,29200,29200,29200,29200,2
|
|
20231012,113900,3676240100,29200,29200,29200,29200,0
|
|
20231012,113800,3676240100,29200,29200,29200,29200,15
|
|
20231012,113700,3675802100,29150,29150,29150,29150,2
|
|
20231012,113600,3675743800,29200,29200,29200,29200,36
|
|
20231012,113500,3674692600,29200,29200,29200,29200,10
|
|
20231012,113400,3674400600,29200,29150,29200,29100,530
|
|
20231012,113300,3658963300,29200,29200,29200,29200,4
|
|
20231012,113200,3658846500,29150,29150,29150,29150,120
|
|
20231012,113100,3655348500,29150,29150,29150,29150,10
|
|
20231012,113000,3655057000,29150,29150,29150,29150,40
|
|
20231012,112900,3653891000,29150,29150,29150,29150,2564
|
|
20231012,112800,3579150400,29200,29200,29200,29200,46
|
|
20231012,112700,3577807200,29250,29200,29250,29200,79
|
|
20231012,112600,3575500350,29200,29200,29200,29200,84
|
|
20231012,112500,3573047550,29200,29250,29250,29150,1251
|
|
20231012,112400,3536529400,29250,29250,29250,29250,30
|
|
20231012,112300,3535651900,29200,29250,29250,29200,1113
|
|
20231012,112200,3503105850,29300,29300,29300,29300,8
|
|
20231012,112100,3502871450,29250,29250,29300,29250,755
|
|
20231012,112000,3480787650,29300,29250,29300,29250,262
|
|
20231012,111900,3473113400,29300,29300,29300,29300,7
|
|
20231012,111800,3472908300,29250,29250,29250,29250,1404
|
|
20231012,111700,3431841300,29200,29200,29200,29150,2847
|
|
20231012,111600,3348709500,29200,29150,29200,29150,228
|
|
20231012,111500,3342063250,29150,29150,29150,29150,50
|
|
20231012,111400,3340605750,29200,29150,29200,29150,1645
|
|
20231012,111300,3292653950,29100,29100,29100,29100,117
|
|
20231012,111200,3289249250,29100,29100,29100,29100,1
|
|
20231012,111100,3289220150,29150,29150,29150,29100,213
|
|
20231012,111000,3283015650,29150,29100,29150,29100,54
|
|
20231012,110900,3281441650,29150,29150,29150,29150,60
|
|
20231012,110800,3279692650,29100,29150,29150,29100,898
|
|
20231012,110700,3253516050,29200,29150,29200,29150,939
|
|
20231012,110600,3226141700,29150,29100,29150,29100,632
|
|
20231012,110500,3207720700,29150,29150,29150,29150,29
|
|
20231012,110400,3206875350,29150,29150,29150,29150,1
|
|
20231012,110300,3206846200,29100,29100,29100,29100,1
|
|
20231012,110200,3206817100,29100,29100,29150,29100,74
|
|
20231012,110100,3204662950,29100,29100,29100,29100,102
|
|
20231012,110000,3201694750,29100,29150,29150,29100,42
|
|
20231012,105900,3200472450,29150,29150,29150,29150,0
|
|
20231012,105800,3200472450,29150,29150,29150,29150,100
|
|
20231012,105700,3197557450,29150,29150,29150,29150,69
|
|
20231012,105600,3195546100,29100,29100,29100,29100,807
|
|
20231012,105500,3172062400,29100,29100,29100,29100,223
|
|
20231012,105400,3165573100,29150,29150,29150,29150,148
|
|
20231012,105300,3161258900,29150,29150,29150,29100,3388
|
|
20231012,105200,3062601550,29200,29200,29200,29200,0
|
|
20231012,105100,3062601550,29200,29200,29200,29200,1281
|
|
20231012,105000,3025196350,29250,29250,29250,29250,17
|
|
20231012,104900,3024699100,29200,29200,29200,29200,519
|
|
20231012,104800,3009544300,29200,29200,29200,29200,42
|
|
20231012,104700,3008317900,29200,29200,29200,29200,40
|
|
20231012,104600,3007149900,29200,29200,29200,29200,100
|
|
20231012,104500,3004229900,29200,29200,29200,29200,157
|
|
20231012,104400,2999645500,29200,29200,29200,29200,396
|
|
20231012,104300,2988082300,29200,29200,29200,29200,117
|
|
20231012,104200,2984665900,29200,29150,29250,29150,1221
|
|
20231012,104100,2949009100,29150,29150,29150,29150,10
|
|
20231012,104000,2948717600,29200,29200,29200,29200,15
|
|
20231012,103900,2948279600,29150,29150,29150,29150,186
|
|
20231012,103800,2942857700,29150,29200,29200,29150,730
|
|
20231012,103700,2921543000,29200,29150,29200,29150,723
|
|
20231012,103600,2900437550,29200,29150,29200,29150,25
|
|
20231012,103500,2899708050,29150,29200,29200,29150,30
|
|
20231012,103400,2898833500,29200,29150,29200,29150,1000
|
|
20231012,103300,2869683450,29200,29200,29200,29200,0
|
|
20231012,103200,2869683450,29200,29200,29250,29200,1527
|
|
20231012,103100,2825072350,29200,29200,29200,29150,377
|
|
20231012,103000,2814064000,29200,29200,29200,29200,0
|
|
20231012,102900,2814064000,29200,29200,29200,29200,1
|
|
20231012,102800,2814034800,29200,29200,29200,29200,13
|
|
20231012,102700,2813655200,29200,29200,29200,29200,400
|
|
20231012,102600,2801975200,29200,29200,29200,29200,16
|
|
20231012,102500,2801508000,29150,29150,29150,29150,115
|
|
20231012,102400,2798155750,29150,29200,29200,29150,355
|
|
20231012,102300,2787792500,29200,29250,29250,29200,2005
|
|
20231012,102200,2729232250,29250,29250,29250,29250,326
|
|
20231012,102100,2719696750,29250,29250,29250,29250,2
|
|
20231012,102000,2719638250,29250,29250,29250,29250,178
|
|
20231012,101900,2714431750,29250,29250,29250,29250,1
|
|
20231012,101800,2714402500,29250,29250,29250,29250,198
|
|
20231012,101700,2708611000,29250,29250,29250,29250,406
|
|
20231012,101600,2696735500,29250,29250,29250,29250,50
|
|
20231012,101500,2695273000,29250,29250,29250,29250,0
|
|
20231012,101400,2695273000,29250,29250,29250,29250,1598
|
|
20231012,101300,2648531500,29300,29350,29350,29300,111
|
|
20231012,101200,2645279150,29300,29300,29300,29300,4
|
|
20231012,101100,2645161950,29350,29350,29350,29350,0
|
|
20231012,101000,2645161950,29350,29350,29350,29350,51
|
|
20231012,100900,2643665100,29350,29350,29350,29300,362
|
|
20231012,100800,2633041000,29350,29350,29350,29350,93
|
|
20231012,100700,2630311450,29350,29300,29350,29300,128
|
|
20231012,100600,2626560150,29300,29250,29300,29250,441
|
|
20231012,100500,2613639100,29300,29300,29300,29300,14
|
|
20231012,100400,2613228900,29300,29300,29300,29300,15
|
|
20231012,100300,2612789400,29250,29250,29250,29250,375
|
|
20231012,100200,2601820650,29300,29300,29300,29300,114
|
|
20231012,100100,2598480450,29250,29250,29250,29250,38
|
|
20231012,100000,2597368950,29250,29200,29250,29200,296
|
|
20231012,095900,2588711350,29200,29200,29200,29200,658
|
|
20231012,095800,2569497750,29150,29300,29300,29150,1538
|
|
20231012,095700,2524582300,29300,29300,29300,29300,120
|
|
20231012,095600,2521066300,29300,29350,29350,29200,5261
|
|
20231012,095500,2367304200,29350,29350,29400,29300,424
|
|
20231012,095400,2354859350,29300,29400,29400,29250,2056
|
|
20231012,095300,2294521950,29400,29450,29500,29400,201
|
|
20231012,095200,2288603450,29400,29450,29450,29400,201
|
|
20231012,095100,2282689350,29450,29400,29450,29400,276
|
|
20231012,095000,2274570600,29450,29450,29450,29400,2350
|
|
20231012,094900,2205418150,29500,29500,29500,29500,166
|
|
20231012,094800,2200521150,29500,29450,29500,29450,692
|
|
20231012,094700,2180108150,29500,29500,29500,29500,741
|
|
20231012,094600,2158248650,29500,29500,29550,29500,955
|
|
20231012,094500,2130076050,29550,29500,29550,29450,3023
|
|
20231012,094400,2040907100,29500,29550,29550,29500,1575
|
|
20231012,094300,1994418800,29550,29500,29550,29500,904
|
|
20231012,094200,1967745550,29500,29500,29500,29500,1010
|
|
20231012,094100,1937950550,29500,29500,29500,29450,2172
|
|
20231012,094000,1873909200,29500,29500,29550,29450,3921
|
|
20231012,093900,1758194000,29500,29450,29500,29450,1537
|
|
20231012,093800,1712915400,29450,29400,29500,29400,4563
|
|
20231012,093700,1578557450,29400,29350,29400,29350,227
|
|
20231012,093600,1571886100,29350,29350,29350,29350,223
|
|
20231012,093500,1565341050,29300,29350,29400,29300,844
|
|
20231012,093400,1540570100,29300,29350,29400,29300,689
|
|
20231012,093300,1520349150,29350,29250,29400,29250,1919
|
|
20231012,093200,1464094200,29250,29250,29250,29200,1242
|
|
20231012,093100,1427774350,29200,29300,29300,29200,495
|
|
20231012,093000,1413310350,29250,29250,29300,29200,982
|
|
20231012,092900,1384587100,29300,29200,29350,29150,1186
|
|
20231012,092800,1349913850,29200,29200,29200,29200,290
|
|
20231012,092700,1341445850,29250,29300,29300,29200,1053
|
|
20231012,092600,1310696200,29200,29200,29250,29200,960
|
|
20231012,092500,1282659200,29250,29400,29400,29200,3543
|
|
20231012,092400,1178991700,29300,29350,29400,29300,1233
|
|
20231012,092300,1142828350,29400,29400,29400,29400,721
|
|
20231012,092200,1121630950,29400,29400,29450,29400,4232
|
|
20231012,092100,997209550,29400,29350,29400,29350,2106
|
|
20231012,092000,935386950,29300,29250,29300,29200,2723
|
|
20231012,091900,855669600,29250,29300,29300,29250,570
|
|
20231012,091800,838989900,29300,29350,29350,29300,1859
|
|
20231012,091700,784482250,29350,29400,29400,29300,741
|
|
20231012,091600,762724400,29350,29350,29350,29300,751
|
|
20231012,091500,740683650,29350,29400,29400,29350,963
|
|
20231012,091400,712385050,29400,29250,29400,29250,3095
|
|
20231012,091300,621555750,29200,29150,29200,29150,588
|
|
20231012,091200,604411450,29150,29200,29250,29150,208
|
|
20231012,091100,598344150,29150,29300,29300,29150,4013
|
|
20231012,091000,481128450,29300,29250,29300,29250,963
|
|
20231012,090900,452918750,29300,29200,29300,29200,1934
|
|
20231012,090800,396306550,29150,29150,29250,29100,738
|
|
20231012,090700,374749300,29150,29150,29150,29150,85
|
|
20231012,090600,372271550,29150,29150,29150,29100,136
|
|
20231012,090500,368310350,29150,29300,29300,29100,1076
|
|
20231012,090400,336893150,29300,29250,29300,29200,5656
|
|
20231012,090300,171571750,29200,29150,29250,29100,1992
|
|
20231012,090200,113419850,29050,29150,29200,29000,469
|
|
20231012,090100,99760200,29150,29000,29150,29000,1271
|
|
20231012,090000,62887750,29000,29250,29250,28950,2161
|