608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,190400,22064735250,28300,28300,28300,28300,0
|
|
20231010,190300,22064735250,28300,28300,28300,28300,0
|
|
20231010,190200,22064735250,28300,28300,28300,28300,0
|
|
20231010,190100,22064735250,28300,28300,28300,28300,0
|
|
20231010,190000,22064735250,28300,28300,28300,28300,0
|
|
20231010,185900,22064735250,28300,28300,28300,28300,0
|
|
20231010,185800,22064735250,28300,28300,28300,28300,0
|
|
20231010,185700,22064735250,28300,28300,28300,28300,0
|
|
20231010,185600,22064735250,28300,28300,28300,28300,0
|
|
20231010,185500,22064735250,28300,28300,28300,28300,0
|
|
20231010,185400,22064735250,28300,28300,28300,28300,0
|
|
20231010,185300,22064735250,28300,28300,28300,28300,0
|
|
20231010,185200,22064735250,28300,28300,28300,28300,0
|
|
20231010,185100,22064735250,28300,28300,28300,28300,0
|
|
20231010,185000,22064735250,28300,28300,28300,28300,0
|
|
20231010,184900,22064735250,28300,28300,28300,28300,0
|
|
20231010,184800,22064735250,28300,28300,28300,28300,0
|
|
20231010,184700,22064735250,28300,28300,28300,28300,0
|
|
20231010,184600,22064735250,28300,28300,28300,28300,0
|
|
20231010,184500,22064735250,28300,28300,28300,28300,0
|
|
20231010,184400,22064735250,28300,28300,28300,28300,0
|
|
20231010,184300,22064735250,28300,28300,28300,28300,0
|
|
20231010,184200,22064735250,28300,28300,28300,28300,0
|
|
20231010,184100,22064735250,28300,28300,28300,28300,0
|
|
20231010,184000,22064735250,28300,28300,28300,28300,0
|
|
20231010,183900,22064735250,28300,28300,28300,28300,0
|
|
20231010,183800,22064735250,28300,28300,28300,28300,0
|
|
20231010,183700,22064735250,28300,28300,28300,28300,0
|
|
20231010,183600,22064735250,28300,28300,28300,28300,0
|
|
20231010,183500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,183400,22064735250,28300,28300,28300,28300,0
|
|
20231010,183300,22064735250,28300,28300,28300,28300,0
|
|
20231010,183200,22064735250,28300,28300,28300,28300,0
|
|
20231010,183100,22064735250,28300,28300,28300,28300,0
|
|
20231010,183000,22064735250,28300,28300,28300,28300,0
|
|
20231010,182900,22064735250,28300,28300,28300,28300,0
|
|
20231010,182800,22064735250,28300,28300,28300,28300,0
|
|
20231010,182700,22064735250,28300,28300,28300,28300,0
|
|
20231010,182600,22064735250,28300,28300,28300,28300,0
|
|
20231010,182500,22064735250,28300,28300,28300,28300,0
|
|
20231010,182400,22064735250,28300,28300,28300,28300,0
|
|
20231010,182300,22064735250,28300,28300,28300,28300,0
|
|
20231010,182200,22064735250,28300,28300,28300,28300,0
|
|
20231010,182100,22064735250,28300,28300,28300,28300,0
|
|
20231010,182000,22064735250,28300,28300,28300,28300,0
|
|
20231010,181900,22064735250,28300,28300,28300,28300,0
|
|
20231010,181800,22064735250,28300,28300,28300,28300,0
|
|
20231010,181700,22064735250,28300,28300,28300,28300,0
|
|
20231010,181600,22064735250,28300,28300,28300,28300,0
|
|
20231010,181500,22064735250,28300,28300,28300,28300,0
|
|
20231010,181400,22064735250,28300,28300,28300,28300,0
|
|
20231010,181300,22064735250,28300,28300,28300,28300,0
|
|
20231010,181200,22064735250,28300,28300,28300,28300,0
|
|
20231010,181100,22064735250,28300,28300,28300,28300,0
|
|
20231010,181000,22064735250,28300,28300,28300,28300,0
|
|
20231010,180900,22064735250,28300,28300,28300,28300,0
|
|
20231010,180800,22064735250,28300,28300,28300,28300,0
|
|
20231010,180700,22064735250,28300,28300,28300,28300,0
|
|
20231010,180600,22064735250,28300,28300,28300,28300,0
|
|
20231010,180500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,180400,22064735250,28300,28300,28300,28300,0
|
|
20231010,180300,22064735250,28300,28300,28300,28300,0
|
|
20231010,180200,22064735250,28300,28300,28300,28300,0
|
|
20231010,180100,22064735250,28300,28300,28300,28300,0
|
|
20231010,180000,22064735250,28300,28300,28300,28300,0
|
|
20231010,175900,22064735250,28300,28300,28300,28300,0
|
|
20231010,175800,22064735250,28300,28300,28300,28300,0
|
|
20231010,175700,22064735250,28300,28300,28300,28300,0
|
|
20231010,175600,22064735250,28300,28300,28300,28300,0
|
|
20231010,175500,22064735250,28300,28300,28300,28300,0
|
|
20231010,175400,22064735250,28300,28300,28300,28300,0
|
|
20231010,175300,22064735250,28300,28300,28300,28300,0
|
|
20231010,175200,22064735250,28300,28300,28300,28300,0
|
|
20231010,175100,22064735250,28300,28300,28300,28300,0
|
|
20231010,175000,22064735250,28300,28300,28300,28300,0
|
|
20231010,174900,22064735250,28300,28300,28300,28300,0
|
|
20231010,174800,22064735250,28300,28300,28300,28300,0
|
|
20231010,174700,22064735250,28300,28300,28300,28300,0
|
|
20231010,174600,22064735250,28300,28300,28300,28300,0
|
|
20231010,174500,22064735250,28300,28300,28300,28300,0
|
|
20231010,174400,22064735250,28300,28300,28300,28300,0
|
|
20231010,174300,22064735250,28300,28300,28300,28300,0
|
|
20231010,174200,22064735250,28300,28300,28300,28300,0
|
|
20231010,174100,22064735250,28300,28300,28300,28300,0
|
|
20231010,174000,22064735250,28300,28300,28300,28300,0
|
|
20231010,173900,22064735250,28300,28300,28300,28300,0
|
|
20231010,173800,22064735250,28300,28300,28300,28300,0
|
|
20231010,173700,22064735250,28300,28300,28300,28300,0
|
|
20231010,173600,22064735250,28300,28300,28300,28300,0
|
|
20231010,173500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,173400,22064735250,28300,28300,28300,28300,0
|
|
20231010,173300,22064735250,28300,28300,28300,28300,0
|
|
20231010,173200,22064735250,28300,28300,28300,28300,0
|
|
20231010,173100,22064735250,28300,28300,28300,28300,0
|
|
20231010,173000,22064735250,28300,28300,28300,28300,0
|
|
20231010,172900,22064735250,28300,28300,28300,28300,0
|
|
20231010,172800,22064735250,28300,28300,28300,28300,0
|
|
20231010,172700,22064735250,28300,28300,28300,28300,0
|
|
20231010,172600,22064735250,28300,28300,28300,28300,0
|
|
20231010,172500,22064735250,28300,28300,28300,28300,0
|
|
20231010,172400,22064735250,28300,28300,28300,28300,0
|
|
20231010,172300,22064735250,28300,28300,28300,28300,0
|
|
20231010,172200,22064735250,28300,28300,28300,28300,0
|
|
20231010,172100,22064735250,28300,28300,28300,28300,0
|
|
20231010,172000,22064735250,28300,28300,28300,28300,0
|
|
20231010,171900,22064735250,28300,28300,28300,28300,0
|
|
20231010,171800,22064735250,28300,28300,28300,28300,0
|
|
20231010,171700,22064735250,28300,28300,28300,28300,0
|
|
20231010,171600,22064735250,28300,28300,28300,28300,0
|
|
20231010,171500,22064735250,28300,28300,28300,28300,0
|
|
20231010,171400,22064735250,28300,28300,28300,28300,0
|
|
20231010,171300,22064735250,28300,28300,28300,28300,0
|
|
20231010,171200,22064735250,28300,28300,28300,28300,0
|
|
20231010,171100,22064735250,28300,28300,28300,28300,0
|
|
20231010,171000,22064735250,28300,28300,28300,28300,0
|
|
20231010,170900,22064735250,28300,28300,28300,28300,0
|
|
20231010,170800,22064735250,28300,28300,28300,28300,0
|
|
20231010,170700,22064735250,28300,28300,28300,28300,0
|
|
20231010,170600,22064735250,28300,28300,28300,28300,0
|
|
20231010,170500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,170400,22064735250,28300,28300,28300,28300,0
|
|
20231010,170300,22064735250,28300,28300,28300,28300,0
|
|
20231010,170200,22064735250,28300,28300,28300,28300,0
|
|
20231010,170100,22064735250,28300,28300,28300,28300,0
|
|
20231010,170000,22064735250,28300,28300,28300,28300,0
|
|
20231010,165900,22064735250,28300,28300,28300,28300,0
|
|
20231010,165800,22064735250,28300,28300,28300,28300,0
|
|
20231010,165700,22064735250,28300,28300,28300,28300,0
|
|
20231010,165600,22064735250,28300,28300,28300,28300,0
|
|
20231010,165500,22064735250,28300,28300,28300,28300,0
|
|
20231010,165400,22064735250,28300,28300,28300,28300,0
|
|
20231010,165300,22064735250,28300,28300,28300,28300,0
|
|
20231010,165200,22064735250,28300,28300,28300,28300,0
|
|
20231010,165100,22064735250,28300,28300,28300,28300,0
|
|
20231010,165000,22064735250,28300,28300,28300,28300,0
|
|
20231010,164900,22064735250,28300,28300,28300,28300,0
|
|
20231010,164800,22064735250,28300,28300,28300,28300,0
|
|
20231010,164700,22064735250,28300,28300,28300,28300,0
|
|
20231010,164600,22064735250,28300,28300,28300,28300,0
|
|
20231010,164500,22064735250,28300,28300,28300,28300,0
|
|
20231010,164400,22064735250,28300,28300,28300,28300,0
|
|
20231010,164300,22064735250,28300,28300,28300,28300,0
|
|
20231010,164200,22064735250,28300,28300,28300,28300,0
|
|
20231010,164100,22064735250,28300,28300,28300,28300,0
|
|
20231010,164000,22064735250,28300,28300,28300,28300,0
|
|
20231010,163900,22064735250,28300,28300,28300,28300,0
|
|
20231010,163800,22064735250,28300,28300,28300,28300,0
|
|
20231010,163700,22064735250,28300,28300,28300,28300,0
|
|
20231010,163600,22064735250,28300,28300,28300,28300,0
|
|
20231010,163500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,163400,22064735250,28300,28300,28300,28300,0
|
|
20231010,163300,22064735250,28300,28300,28300,28300,0
|
|
20231010,163200,22064735250,28300,28300,28300,28300,0
|
|
20231010,163100,22064735250,28300,28300,28300,28300,0
|
|
20231010,163000,22064735250,28300,28300,28300,28300,0
|
|
20231010,162900,22064735250,28300,28300,28300,28300,0
|
|
20231010,162800,22064735250,28300,28300,28300,28300,0
|
|
20231010,162700,22064735250,28300,28300,28300,28300,0
|
|
20231010,162600,22064735250,28300,28300,28300,28300,0
|
|
20231010,162500,22064735250,28300,28300,28300,28300,0
|
|
20231010,162400,22064735250,28300,28300,28300,28300,0
|
|
20231010,162300,22064735250,28300,28300,28300,28300,0
|
|
20231010,162200,22064735250,28300,28300,28300,28300,0
|
|
20231010,162100,22064735250,28300,28300,28300,28300,0
|
|
20231010,162000,22064735250,28300,28300,28300,28300,0
|
|
20231010,161900,22064735250,28300,28300,28300,28300,0
|
|
20231010,161800,22064735250,28300,28300,28300,28300,0
|
|
20231010,161700,22064735250,28300,28300,28300,28300,0
|
|
20231010,161600,22064735250,28300,28300,28300,28300,0
|
|
20231010,161500,22064735250,28300,28300,28300,28300,0
|
|
20231010,161400,22064735250,28300,28300,28300,28300,0
|
|
20231010,161300,22064735250,28300,28300,28300,28300,0
|
|
20231010,161200,22064735250,28300,28300,28300,28300,0
|
|
20231010,161100,22064735250,28300,28300,28300,28300,0
|
|
20231010,161000,22064735250,28300,28300,28300,28300,0
|
|
20231010,160900,22064735250,28300,28300,28300,28300,0
|
|
20231010,160800,22064735250,28300,28300,28300,28300,0
|
|
20231010,160700,22064735250,28300,28300,28300,28300,0
|
|
20231010,160600,22064735250,28300,28300,28300,28300,0
|
|
20231010,160500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,160400,22064735250,28300,28300,28300,28300,0
|
|
20231010,160300,22064735250,28300,28300,28300,28300,0
|
|
20231010,160200,22064735250,28300,28300,28300,28300,0
|
|
20231010,160100,22064735250,28300,28300,28300,28300,0
|
|
20231010,160000,22064735250,28300,28300,28300,28300,0
|
|
20231010,155900,22064735250,28300,28300,28300,28300,0
|
|
20231010,155800,22064735250,28300,28300,28300,28300,0
|
|
20231010,155700,22064735250,28300,28300,28300,28300,0
|
|
20231010,155600,22064735250,28300,28300,28300,28300,0
|
|
20231010,155500,22064735250,28300,28300,28300,28300,0
|
|
20231010,155400,22064735250,28300,28300,28300,28300,0
|
|
20231010,155300,22064735250,28300,28300,28300,28300,0
|
|
20231010,155200,22064735250,28300,28300,28300,28300,0
|
|
20231010,155100,22064735250,28300,28300,28300,28300,0
|
|
20231010,155000,22064735250,28300,28300,28300,28300,0
|
|
20231010,154900,22064735250,28300,28300,28300,28300,0
|
|
20231010,154800,22064735250,28300,28300,28300,28300,0
|
|
20231010,154700,22064735250,28300,28300,28300,28300,0
|
|
20231010,154600,22064735250,28300,28300,28300,28300,0
|
|
20231010,154500,22064735250,28300,28300,28300,28300,0
|
|
20231010,154400,22064735250,28300,28300,28300,28300,0
|
|
20231010,154300,22064735250,28300,28300,28300,28300,0
|
|
20231010,154200,22064735250,28300,28300,28300,28300,0
|
|
20231010,154100,22064735250,28300,28300,28300,28300,0
|
|
20231010,154000,22064735250,28300,28300,28300,28300,0
|
|
20231010,153900,22064735250,28300,28300,28300,28300,0
|
|
20231010,153800,22064735250,28300,28300,28300,28300,0
|
|
20231010,153700,22064735250,28300,28300,28300,28300,0
|
|
20231010,153600,22064735250,28300,28300,28300,28300,0
|
|
20231010,153500,22064735250,28300,28300,28300,28300,76873
|
|
20231010,153400,22064735250,28300,28300,28300,28300,0
|
|
20231010,153300,22064735250,28300,28300,28300,28300,0
|
|
20231010,153200,22064735250,28300,28300,28300,28300,0
|
|
20231010,153100,22064735250,28300,28300,28300,28300,0
|
|
20231010,153000,22064735250,28300,28300,28300,28300,76873
|
|
20231010,152900,19889229350,28350,28350,28350,28350,0
|
|
20231010,152800,19889229350,28350,28350,28350,28350,0
|
|
20231010,152700,19889229350,28350,28350,28350,28350,0
|
|
20231010,152600,19889229350,28350,28350,28350,28350,0
|
|
20231010,152500,19889229350,28350,28350,28350,28350,0
|
|
20231010,152400,19889229350,28350,28350,28350,28350,0
|
|
20231010,152300,19889229350,28350,28350,28350,28350,0
|
|
20231010,152200,19889229350,28350,28350,28350,28350,0
|
|
20231010,152100,19889229350,28350,28350,28350,28350,0
|
|
20231010,152000,19889229350,28350,28350,28350,28350,0
|
|
20231010,151900,19889229350,28350,28300,28350,28250,1171
|
|
20231010,151800,19856067200,28300,28250,28300,28200,4308
|
|
20231010,151700,19734309100,28250,28250,28250,28150,8096
|
|
20231010,151600,19505994600,28250,28200,28250,28200,2704
|
|
20231010,151500,19429722050,28200,28200,28250,28200,11792
|
|
20231010,151400,19096619100,28250,28200,28250,28200,1405
|
|
20231010,151300,19056963200,28250,28250,28300,28200,1332
|
|
20231010,151200,19019365150,28300,28300,28300,28250,708
|
|
20231010,151100,18999359850,28300,28300,28300,28250,413
|
|
20231010,151000,18987691200,28300,28250,28300,28200,3795
|
|
20231010,150900,18880471300,28250,28250,28300,28250,799
|
|
20231010,150800,18857897750,28300,28300,28300,28250,605
|
|
20231010,150700,18840805950,28300,28250,28300,28200,11135
|
|
20231010,150600,18526388400,28300,28250,28300,28250,2124
|
|
20231010,150500,18466384350,28250,28300,28350,28250,2346
|
|
20231010,150400,18400089500,28300,28300,28350,28300,5003
|
|
20231010,150300,18258501050,28300,28300,28350,28300,1290
|
|
20231010,150200,18221984000,28350,28300,28350,28300,1133
|
|
20231010,150100,18189910000,28300,28300,28350,28300,1129
|
|
20231010,150000,18157959100,28350,28300,28350,28300,1199
|
|
20231010,145900,18124005550,28300,28300,28350,28300,1009
|
|
20231010,145800,18095445150,28300,28350,28350,28300,1061
|
|
20231010,145700,18065388300,28350,28350,28400,28350,1469
|
|
20231010,145600,18023741600,28400,28350,28400,28350,646
|
|
20231010,145500,18005427050,28350,28400,28400,28350,1336
|
|
20231010,145400,17967548400,28400,28400,28400,28350,571
|
|
20231010,145300,17951359650,28350,28400,28450,28350,4227
|
|
20231010,145200,17831426600,28400,28400,28450,28400,1135
|
|
20231010,145100,17799192350,28400,28400,28450,28400,1119
|
|
20231010,145000,17767392150,28450,28400,28450,28400,754
|
|
20231010,144900,17745976150,28400,28450,28450,28400,4897
|
|
20231010,144800,17606901250,28450,28400,28450,28400,372
|
|
20231010,144700,17596335800,28400,28400,28450,28400,287
|
|
20231010,144600,17588184650,28400,28400,28450,28400,428
|
|
20231010,144500,17576029200,28400,28400,28450,28400,149
|
|
20231010,144400,17571797400,28400,28450,28500,28400,1352
|
|
20231010,144300,17533340750,28450,28400,28450,28400,2895
|
|
20231010,144200,17450999950,28450,28450,28500,28400,5292
|
|
20231010,144100,17300444800,28450,28450,28500,28450,481
|
|
20231010,144000,17286748250,28450,28350,28500,28350,9078
|
|
20231010,143900,17028793900,28350,28350,28400,28350,403
|
|
20231010,143800,17017367750,28400,28400,28400,28350,107
|
|
20231010,143700,17014333200,28400,28350,28400,28350,370
|
|
20231010,143600,17003842400,28350,28350,28400,28350,609
|
|
20231010,143500,16986576600,28350,28350,28400,28350,556
|
|
20231010,143400,16970813350,28400,28400,28400,28350,699
|
|
20231010,143300,16950996250,28350,28400,28400,28350,2038
|
|
20231010,143200,16893131850,28400,28350,28400,28350,669
|
|
20231010,143100,16874151200,28350,28300,28400,28300,6795
|
|
20231010,143000,16681452150,28300,28300,28350,28300,1345
|
|
20231010,142900,16643350950,28300,28300,28350,28300,912
|
|
20231010,142800,16617539950,28300,28300,28350,28300,530
|
|
20231010,142700,16602538850,28300,28300,28350,28300,825
|
|
20231010,142600,16579191150,28350,28300,28350,28300,284
|
|
20231010,142500,16571153550,28350,28300,28350,28300,325
|
|
20231010,142400,16561953450,28350,28300,28350,28300,234
|
|
20231010,142300,16555328150,28300,28300,28350,28300,404
|
|
20231010,142200,16543894200,28300,28300,28350,28300,2777
|
|
20231010,142100,16465304650,28350,28300,28350,28300,187
|
|
20231010,142000,16460012400,28350,28250,28350,28250,2339
|
|
20231010,141900,16393816850,28250,28250,28300,28200,5260
|
|
20231010,141800,16245241350,28200,28250,28300,28200,4111
|
|
20231010,141700,16129103650,28250,28250,28300,28250,1703
|
|
20231010,141600,16080992750,28250,28250,28300,28250,8133
|
|
20231010,141500,15851062650,28250,28300,28300,28250,9015
|
|
20231010,141400,15596340750,28300,28300,28350,28300,4066
|
|
20231010,141300,15481270250,28300,28350,28400,28300,4594
|
|
20231010,141200,15351019850,28350,28350,28400,28350,319
|
|
20231010,141100,15341973950,28350,28400,28400,28350,74
|
|
20231010,141000,15339874900,28350,28400,28400,28350,723
|
|
20231010,140900,15319375050,28400,28350,28400,28350,478
|
|
20231010,140800,15305817700,28350,28400,28400,28350,269
|
|
20231010,140700,15298183200,28400,28350,28400,28350,291
|
|
20231010,140600,15289931450,28400,28350,28400,28350,85
|
|
20231010,140500,15287521550,28350,28350,28400,28350,264
|
|
20231010,140400,15280035950,28400,28350,28400,28300,1866
|
|
20231010,140300,15227137700,28350,28300,28350,28300,10641
|
|
20231010,140200,14925728450,28300,28300,28350,28300,2759
|
|
20231010,140100,14847648400,28300,28300,28350,28300,811
|
|
20231010,140000,14824696150,28300,28300,28350,28300,737
|
|
20231010,135900,14803837750,28350,28300,28350,28300,153
|
|
20231010,135800,14799505950,28300,28300,28350,28300,6911
|
|
20231010,135700,14603645200,28300,28350,28350,28300,6631
|
|
20231010,135600,14415685900,28400,28350,28400,28350,408
|
|
20231010,135500,14404117900,28350,28350,28400,28350,1534
|
|
20231010,135400,14360627850,28400,28450,28450,28350,3148
|
|
20231010,135300,14271233000,28400,28400,28450,28400,282
|
|
20231010,135200,14263223850,28400,28400,28450,28400,2421
|
|
20231010,135100,14194466850,28400,28400,28450,28400,483
|
|
20231010,135000,14180749200,28400,28400,28450,28400,98
|
|
20231010,134900,14177964200,28450,28450,28500,28450,3700
|
|
20231010,134800,14072691350,28450,28500,28500,28450,183
|
|
20231010,134700,14067483700,28500,28500,28500,28450,263
|
|
20231010,134600,14059995600,28450,28450,28500,28450,258
|
|
20231010,134500,14052654000,28450,28450,28500,28450,162
|
|
20231010,134400,14048043500,28500,28450,28500,28450,101
|
|
20231010,134300,14045168650,28450,28500,28500,28450,298
|
|
20231010,134200,14036687300,28500,28500,28500,28450,1058
|
|
20231010,134100,14006538950,28500,28450,28500,28450,2420
|
|
20231010,134000,13937682800,28400,28400,28450,28400,2257
|
|
20231010,133900,13873476250,28400,28450,28450,28400,53
|
|
20231010,133800,13871970800,28400,28400,28450,28400,5737
|
|
20231010,133700,13708804300,28450,28400,28450,28400,710
|
|
20231010,133600,13688639000,28450,28400,28450,28400,172
|
|
20231010,133500,13683753050,28400,28450,28500,28400,8769
|
|
20231010,133400,13434280850,28450,28450,28500,28450,469
|
|
20231010,133300,13420936150,28500,28450,28500,28450,216
|
|
20231010,133200,13414790650,28450,28450,28500,28450,57
|
|
20231010,133100,13413168650,28500,28500,28500,28450,893
|
|
20231010,133000,13387761900,28450,28450,28500,28450,610
|
|
20231010,132900,13370407350,28450,28500,28500,28450,178
|
|
20231010,132800,13365342100,28450,28450,28500,28450,1083
|
|
20231010,132700,13334529900,28450,28400,28500,28400,348
|
|
20231010,132600,13324629350,28450,28400,28500,28350,12480
|
|
20231010,132500,12970066950,28400,28400,28450,28400,3690
|
|
20231010,132400,12865270550,28400,28450,28450,28400,516
|
|
20231010,132300,12850615850,28400,28400,28450,28400,99
|
|
20231010,132200,12847802200,28400,28400,28450,28400,7113
|
|
20231010,132100,12645792650,28400,28450,28450,28400,3213
|
|
20231010,132000,12554405050,28450,28500,28500,28450,29
|
|
20231010,131900,12553579200,28500,28500,28500,28450,190
|
|
20231010,131800,12548172100,28450,28450,28500,28400,10718
|
|
20231010,131700,12243089500,28450,28450,28500,28450,352
|
|
20231010,131600,12233070150,28450,28500,28500,28450,275
|
|
20231010,131500,12225237750,28450,28450,28500,28450,386
|
|
20231010,131400,12214252600,28500,28450,28500,28450,325
|
|
20231010,131300,12205006200,28450,28450,28500,28450,237
|
|
20231010,131200,12198262800,28500,28450,28500,28450,759
|
|
20231010,131100,12176654350,28450,28450,28500,28450,1724
|
|
20231010,131000,12127602350,28500,28500,28500,28450,109
|
|
20231010,130900,12124500350,28450,28450,28550,28450,2809
|
|
20231010,130800,12044458700,28500,28500,28500,28500,2255
|
|
20231010,130700,11980191200,28550,28550,28600,28500,3762
|
|
20231010,130600,11872791000,28550,28550,28600,28550,326
|
|
20231010,130500,11863481150,28600,28550,28600,28550,61
|
|
20231010,130400,11861739450,28550,28550,28600,28500,682
|
|
20231010,130300,11842269600,28550,28550,28600,28550,4373
|
|
20231010,130200,11717404500,28600,28550,28600,28500,2596
|
|
20231010,130100,11643290950,28500,28550,28550,28500,286
|
|
20231010,130000,11635137300,28550,28500,28550,28500,267
|
|
20231010,125900,11627522550,28550,28500,28550,28500,148
|
|
20231010,125800,11623304300,28500,28500,28550,28500,569
|
|
20231010,125700,11607086250,28500,28550,28550,28500,6358
|
|
20231010,125600,11425829500,28500,28500,28500,28500,2872
|
|
20231010,125500,11343977500,28550,28500,28550,28500,5615
|
|
20231010,125400,11183847650,28500,28550,28550,28500,1461
|
|
20231010,125300,11142208350,28500,28500,28550,28500,2702
|
|
20231010,125200,11065182100,28550,28600,28600,28500,3699
|
|
20231010,125100,10959555500,28600,28550,28600,28550,347
|
|
20231010,125000,10949648400,28550,28550,28600,28550,421
|
|
20231010,124900,10937628700,28550,28600,28600,28550,568
|
|
20231010,124800,10921393750,28600,28600,28600,28550,2196
|
|
20231010,124700,10858646850,28600,28550,28600,28500,7957
|
|
20231010,124600,10631185500,28550,28600,28600,28550,6318
|
|
20231010,124500,10450805550,28550,28650,28700,28550,6237
|
|
20231010,124400,10272498700,28650,28700,28700,28650,1366
|
|
20231010,124300,10233362500,28650,28750,28750,28650,4191
|
|
20231010,124200,10113114900,28750,28700,28750,28700,115
|
|
20231010,124100,10109814050,28750,28750,28750,28700,659
|
|
20231010,124000,10090870950,28700,28750,28750,28700,532
|
|
20231010,123900,10075590000,28700,28750,28750,28700,349
|
|
20231010,123800,10065568800,28700,28750,28750,28700,193
|
|
20231010,123700,10060024950,28700,28750,28750,28700,396
|
|
20231010,123600,10048658200,28750,28700,28750,28700,215
|
|
20231010,123500,10042486050,28750,28750,28750,28750,233
|
|
20231010,123400,10035787300,28700,28750,28750,28700,736
|
|
20231010,123300,10014635200,28750,28700,28750,28700,132
|
|
20231010,123200,10010845250,28700,28750,28750,28700,1238
|
|
20231010,123100,9975261250,28750,28750,28750,28700,223
|
|
20231010,123000,9968859600,28750,28750,28750,28700,479
|
|
20231010,122900,9955110950,28700,28700,28700,28650,1675
|
|
20231010,122800,9907043200,28700,28700,28750,28700,2382
|
|
20231010,122700,9838679650,28700,28700,28750,28700,144
|
|
20231010,122600,9834545450,28750,28700,28750,28700,209
|
|
20231010,122500,9828547050,28750,28750,28750,28700,518
|
|
20231010,122400,9813663750,28750,28700,28750,28700,1885
|
|
20231010,122300,9759486400,28700,28750,28750,28700,377
|
|
20231010,122200,9748656250,28750,28700,28750,28700,398
|
|
20231010,122100,9737233350,28700,28700,28750,28700,118
|
|
20231010,122000,9733846500,28700,28700,28700,28700,203
|
|
20231010,121900,9728020400,28700,28700,28750,28700,464
|
|
20231010,121800,9714703450,28700,28650,28750,28650,6516
|
|
20231010,121700,9527657100,28650,28700,28750,28650,2840
|
|
20231010,121600,9446148550,28700,28700,28750,28700,600
|
|
20231010,121500,9428928300,28700,28700,28750,28700,874
|
|
20231010,121400,9403812750,28700,28700,28750,28700,409
|
|
20231010,121300,9392074100,28700,28750,28750,28700,336
|
|
20231010,121200,9382430600,28750,28700,28750,28700,598
|
|
20231010,121100,9365265750,28700,28700,28750,28700,275
|
|
20231010,121000,9357373150,28750,28750,28750,28700,680
|
|
20231010,120900,9337855950,28750,28750,28750,28700,297
|
|
20231010,120800,9329331700,28750,28700,28750,28700,786
|
|
20231010,120700,9306772950,28700,28750,28750,28700,646
|
|
20231010,120600,9288209500,28700,28800,28800,28700,6997
|
|
20231010,120500,9086892550,28800,28800,28850,28800,273
|
|
20231010,120400,9079030050,28800,28800,28850,28800,1245
|
|
20231010,120300,9043173700,28800,28800,28850,28800,1174
|
|
20231010,120200,9009362350,28800,28800,28850,28800,185
|
|
20231010,120100,9004034150,28800,28900,28900,28800,3394
|
|
20231010,120000,8906120600,28900,28850,28900,28850,293
|
|
20231010,115900,8897666150,28850,28900,28900,28850,140
|
|
20231010,115800,8893622350,28900,28850,28900,28850,1479
|
|
20231010,115700,8850905900,28850,28850,28900,28850,508
|
|
20231010,115600,8836247550,28850,28900,28900,28850,248
|
|
20231010,115500,8829088400,28900,28850,28900,28850,433
|
|
20231010,115400,8816596200,28850,28850,28900,28850,151
|
|
20231010,115300,8812239700,28850,28900,28900,28850,330
|
|
20231010,115200,8802719000,28900,28850,28900,28850,405
|
|
20231010,115100,8791034600,28850,28850,28900,28850,366
|
|
20231010,115000,8780474000,28850,28850,28900,28850,268
|
|
20231010,114900,8772741350,28900,28850,28900,28850,230
|
|
20231010,114800,8766104850,28900,28900,28900,28850,5872
|
|
20231010,114700,8596415600,28900,28950,28950,28900,254
|
|
20231010,114600,8589074750,28900,28950,28950,28900,1380
|
|
20231010,114500,8549190200,28900,28900,28950,28900,457
|
|
20231010,114400,8535976600,28900,28950,28950,28900,280
|
|
20231010,114300,8527883950,28950,28900,28950,28900,419
|
|
20231010,114200,8515770050,28900,28900,28950,28900,589
|
|
20231010,114100,8498743800,28950,28950,28950,28900,365
|
|
20231010,114000,8488193950,28900,28900,28950,28900,467
|
|
20231010,113900,8474696250,28900,28900,28950,28900,503
|
|
20231010,113800,8460159200,28950,28900,28950,28900,145
|
|
20231010,113700,8455966300,28900,28900,28950,28900,472
|
|
20231010,113600,8442323250,28900,28900,28950,28900,697
|
|
20231010,113500,8422178500,28900,28900,28950,28900,401
|
|
20231010,113400,8410586300,28950,28900,28950,28900,493
|
|
20231010,113300,8396335950,28900,28900,28950,28900,570
|
|
20231010,113200,8379861200,28900,28900,28950,28900,431
|
|
20231010,113100,8367404050,28900,28950,28950,28900,421
|
|
20231010,113000,8355236050,28900,28900,28950,28900,548
|
|
20231010,112900,8339397550,28900,28900,28950,28900,127
|
|
20231010,112800,8335725450,28900,28900,28950,28900,345
|
|
20231010,112700,8325754800,28900,28900,28950,28900,220
|
|
20231010,112600,8319394550,28900,28900,28950,28900,269
|
|
20231010,112500,8311618200,28950,28950,28950,28900,417
|
|
20231010,112400,8299561650,28950,28900,28950,28900,488
|
|
20231010,112300,8285453100,28900,28900,28950,28900,244
|
|
20231010,112200,8278401300,28900,28900,28950,28900,135
|
|
20231010,112100,8274499650,28950,28900,28950,28900,229
|
|
20231010,112000,8267880750,28900,28900,28950,28900,96
|
|
20231010,111900,8265105650,28950,28900,28950,28900,192
|
|
20231010,111800,8259556150,28900,28900,28950,28900,3030
|
|
20231010,111700,8171989000,28900,28850,28900,28850,777
|
|
20231010,111600,8149572250,28850,28800,28900,28800,7524
|
|
20231010,111500,7932678750,28800,28850,28850,28800,4303
|
|
20231010,111400,7808572450,28850,28850,28900,28850,2366
|
|
20231010,111300,7740236900,28900,28950,29000,28900,4699
|
|
20231010,111200,7604249250,29000,28950,29000,28950,806
|
|
20231010,111100,7580912400,28950,28950,29000,28950,293
|
|
20231010,111000,7572428900,28950,28950,29000,28950,748
|
|
20231010,110900,7550774250,28950,28950,29000,28950,509
|
|
20231010,110800,7536038400,28950,29000,29000,28950,377
|
|
20231010,110700,7525124050,28950,28950,29000,28950,2145
|
|
20231010,110600,7463023950,28950,28950,29000,28950,437
|
|
20231010,110500,7450372500,28950,28950,29000,28950,931
|
|
20231010,110400,7423417800,28950,28950,29000,28950,796
|
|
20231010,110300,7400367900,28950,28950,29000,28950,791
|
|
20231010,110200,7377468050,28950,28950,29000,28950,420
|
|
20231010,110100,7365308900,28950,28950,29000,28950,1004
|
|
20231010,110000,7336242750,29000,29000,29000,28950,627
|
|
20231010,105900,7318089750,29000,28950,29000,28950,263
|
|
20231010,105800,7310474450,28950,28950,28950,28950,741
|
|
20231010,105700,7289022500,28950,28950,29000,28950,417
|
|
20231010,105600,7276948550,29000,29000,29000,28950,462
|
|
20231010,105500,7263573050,29000,29000,29050,28950,3035
|
|
20231010,105400,7175569000,29000,29050,29100,29000,3237
|
|
20231010,105300,7081541500,29050,29050,29100,29050,390
|
|
20231010,105200,7070210900,29050,29050,29100,29050,478
|
|
20231010,105100,7056324850,29050,29100,29150,29050,3191
|
|
20231010,105000,6963477850,29100,29100,29150,29100,255
|
|
20231010,104900,6956057200,29100,29150,29150,29100,518
|
|
20231010,104800,6940983200,29150,29100,29150,29100,421
|
|
20231010,104700,6928730800,29100,29150,29200,29100,3170
|
|
20231010,104600,6836326700,29150,29200,29200,29150,550
|
|
20231010,104500,6820293200,29200,29200,29250,29150,1051
|
|
20231010,104400,6789602050,29200,29250,29300,29200,3621
|
|
20231010,104300,6683721500,29250,29250,29300,29250,142
|
|
20231010,104200,6679567700,29300,29300,29300,29250,217
|
|
20231010,104100,6673218550,29300,29250,29300,29250,69
|
|
20231010,104000,6671198750,29250,29300,29300,29250,1367
|
|
20231010,103900,6631150900,29250,29250,29300,29250,904
|
|
20231010,103800,6604670000,29300,29250,29300,29250,278
|
|
20231010,103700,6596538200,29300,29300,29300,29250,280
|
|
20231010,103600,6588345400,29250,29250,29300,29250,252
|
|
20231010,103500,6580974300,29250,29300,29300,29250,286
|
|
20231010,103400,6572605100,29250,29300,29300,29250,329
|
|
20231010,103300,6562965800,29300,29200,29300,29200,554
|
|
20231010,103200,6546760450,29250,29150,29250,29150,7068
|
|
20231010,103100,6340319100,29150,29200,29200,29150,196
|
|
20231010,103000,6334604600,29150,29150,29150,29150,135
|
|
20231010,102900,6330669350,29150,29200,29200,29150,1687
|
|
20231010,102800,6281419200,29150,29150,29200,29150,2457
|
|
20231010,102700,6209797500,29150,29200,29200,29150,678
|
|
20231010,102600,6190027100,29150,29150,29200,29150,419
|
|
20231010,102500,6177811900,29150,29200,29200,29150,391
|
|
20231010,102400,6166414100,29150,29150,29200,29150,772
|
|
20231010,102300,6143907600,29150,29200,29200,29150,239
|
|
20231010,102200,6136938400,29200,29200,29200,29150,352
|
|
20231010,102100,6126675250,29150,29150,29200,29150,219
|
|
20231010,102000,6120286400,29150,29200,29200,29150,85
|
|
20231010,101900,6117807200,29150,29150,29200,29150,79
|
|
20231010,101800,6115504300,29150,29250,29250,29150,3661
|
|
20231010,101700,6008688750,29200,29250,29250,29200,1048
|
|
20231010,101600,5978058300,29250,29250,29250,29200,4989
|
|
20231010,101500,5832185650,29250,29250,29250,29200,202
|
|
20231010,101400,5826285950,29250,29250,29250,29200,22
|
|
20231010,101300,5825642900,29200,29150,29200,29150,4298
|
|
20231010,101200,5700223050,29150,29050,29150,29050,1817
|
|
20231010,101100,5647348800,29100,29100,29100,29050,625
|
|
20231010,101000,5629171000,29100,29100,29150,29050,3292
|
|
20231010,100900,5533393800,29150,29150,29150,29100,604
|
|
20231010,100800,5515787250,29100,29150,29150,29100,3487
|
|
20231010,100700,5414159550,29150,29200,29200,29100,3335
|
|
20231010,100600,5316948550,29150,29200,29200,29150,2101
|
|
20231010,100500,5255702150,29200,29200,29250,29200,1222
|
|
20231010,100400,5220019600,29200,29200,29250,29200,346
|
|
20231010,100300,5209915300,29200,29250,29250,29200,85
|
|
20231010,100200,5207432050,29200,29150,29250,29150,1909
|
|
20231010,100100,5151688300,29150,29200,29250,29150,1591
|
|
20231010,100000,5105235950,29200,29300,29300,29200,589
|
|
20231010,095900,5088022900,29300,29250,29300,29200,2779
|
|
20231010,095800,5006737200,29200,29200,29250,29200,88
|
|
20231010,095700,5004166500,29250,29250,29250,29250,2229
|
|
20231010,095600,4938968250,29250,29300,29300,29250,85
|
|
20231010,095500,4936481900,29300,29250,29300,29250,2658
|
|
20231010,095400,4858718300,29250,29250,29250,29200,364
|
|
20231010,095300,4848088950,29200,29200,29250,29200,1223
|
|
20231010,095200,4812376300,29250,29250,29300,29250,2329
|
|
20231010,095100,4744252950,29300,29350,29350,29300,2023
|
|
20231010,095000,4684972750,29350,29300,29350,29300,182
|
|
20231010,094900,4679636350,29300,29350,29350,29300,241
|
|
20231010,094800,4672571250,29300,29300,29300,29300,178
|
|
20231010,094700,4667355850,29300,29350,29350,29300,121
|
|
20231010,094600,4663809600,29350,29250,29350,29250,2127
|
|
20231010,094500,4601488950,29250,29350,29350,29250,7363
|
|
20231010,094400,4385738300,29350,29400,29400,29350,884
|
|
20231010,094300,4359791850,29350,29450,29450,29350,1936
|
|
20231010,094200,4302872450,29450,29450,29450,29400,501
|
|
20231010,094100,4288135150,29450,29400,29450,29350,1875
|
|
20231010,094000,4233007600,29400,29400,29400,29350,221
|
|
20231010,093900,4226510250,29400,29300,29400,29300,3459
|
|
20231010,093800,4125101150,29300,29300,29300,29250,143
|
|
20231010,093700,4120915500,29250,29250,29300,29250,1481
|
|
20231010,093600,4077592650,29250,29250,29300,29200,4505
|
|
20231010,093500,3945818100,29250,29300,29300,29250,681
|
|
20231010,093400,3925897450,29300,29300,29300,29250,498
|
|
20231010,093300,3911318500,29300,29300,29300,29250,377
|
|
20231010,093200,3900272800,29250,29300,29300,29250,367
|
|
20231010,093100,3889529050,29250,29300,29300,29250,250
|
|
20231010,093000,3882213950,29300,29250,29300,29250,903
|
|
20231010,092900,3855773450,29250,29250,29300,29250,348
|
|
20231010,092800,3845592950,29250,29200,29250,29200,4454
|
|
20231010,092700,3715347350,29200,29200,29250,29200,770
|
|
20231010,092600,3692860750,29200,29250,29300,29200,2053
|
|
20231010,092500,3632801450,29300,29400,29400,29250,5407
|
|
20231010,092400,3474216500,29400,29450,29450,29350,6778
|
|
20231010,092300,3274860100,29450,29450,29500,29450,1807
|
|
20231010,092200,3221643900,29450,29450,29500,29450,1610
|
|
20231010,092100,3174228350,29450,29450,29450,29450,646
|
|
20231010,092000,3155203650,29450,29500,29500,29450,1845
|
|
20231010,091900,3100863050,29500,29450,29500,29450,328
|
|
20231010,091800,3091201500,29500,29500,29500,29450,388
|
|
20231010,091700,3079770600,29500,29500,29550,29400,3145
|
|
20231010,091600,2987012400,29550,29500,29600,29450,6091
|
|
20231010,091500,2807120050,29500,29400,29500,29400,8010
|
|
20231010,091400,2570904200,29450,29500,29500,29400,1408
|
|
20231010,091300,2529424300,29450,29350,29450,29350,7673
|
|
20231010,091200,2303798050,29350,29350,29400,29350,547
|
|
20231010,091100,2287737600,29350,29350,29400,29350,891
|
|
20231010,091000,2261585350,29350,29400,29400,29300,3982
|
|
20231010,090900,2144710000,29350,29350,29400,29350,126
|
|
20231010,090800,2141010100,29400,29300,29400,29250,7800
|
|
20231010,090700,1912435450,29350,29350,29400,29350,2861
|
|
20231010,090600,1828464650,29350,29300,29400,29300,3143
|
|
20231010,090500,1736231250,29300,29250,29300,29200,6324
|
|
20231010,090400,1551168300,29200,29400,29400,29200,3771
|
|
20231010,090300,1440428000,29400,29450,29450,29300,7267
|
|
20231010,090200,1226734900,29450,29300,29450,29250,5731
|
|
20231010,090100,1058753550,29300,29200,29300,29050,12639
|
|
20231010,090000,690527300,29300,29400,29450,29200,23468
|