608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,190500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,190400,20149036550,29500,29500,29500,29500,0
|
|
20231012,190300,20149036550,29500,29500,29500,29500,0
|
|
20231012,190200,20149036550,29500,29500,29500,29500,0
|
|
20231012,190100,20149036550,29500,29500,29500,29500,0
|
|
20231012,190000,20149036550,29500,29500,29500,29500,0
|
|
20231012,185900,20149036550,29500,29500,29500,29500,0
|
|
20231012,185800,20149036550,29500,29500,29500,29500,0
|
|
20231012,185700,20149036550,29500,29500,29500,29500,0
|
|
20231012,185600,20149036550,29500,29500,29500,29500,0
|
|
20231012,185500,20149036550,29500,29500,29500,29500,0
|
|
20231012,185400,20149036550,29500,29500,29500,29500,0
|
|
20231012,185300,20149036550,29500,29500,29500,29500,0
|
|
20231012,185200,20149036550,29500,29500,29500,29500,0
|
|
20231012,185100,20149036550,29500,29500,29500,29500,0
|
|
20231012,185000,20149036550,29500,29500,29500,29500,0
|
|
20231012,184900,20149036550,29500,29500,29500,29500,0
|
|
20231012,184800,20149036550,29500,29500,29500,29500,0
|
|
20231012,184700,20149036550,29500,29500,29500,29500,0
|
|
20231012,184600,20149036550,29500,29500,29500,29500,0
|
|
20231012,184500,20149036550,29500,29500,29500,29500,0
|
|
20231012,184400,20149036550,29500,29500,29500,29500,0
|
|
20231012,184300,20149036550,29500,29500,29500,29500,0
|
|
20231012,184200,20149036550,29500,29500,29500,29500,0
|
|
20231012,184100,20149036550,29500,29500,29500,29500,0
|
|
20231012,184000,20149036550,29500,29500,29500,29500,0
|
|
20231012,183900,20149036550,29500,29500,29500,29500,0
|
|
20231012,183800,20149036550,29500,29500,29500,29500,0
|
|
20231012,183700,20149036550,29500,29500,29500,29500,0
|
|
20231012,183600,20149036550,29500,29500,29500,29500,0
|
|
20231012,183500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,183400,20149036550,29500,29500,29500,29500,0
|
|
20231012,183300,20149036550,29500,29500,29500,29500,0
|
|
20231012,183200,20149036550,29500,29500,29500,29500,0
|
|
20231012,183100,20149036550,29500,29500,29500,29500,0
|
|
20231012,183000,20149036550,29500,29500,29500,29500,0
|
|
20231012,182900,20149036550,29500,29500,29500,29500,0
|
|
20231012,182800,20149036550,29500,29500,29500,29500,0
|
|
20231012,182700,20149036550,29500,29500,29500,29500,0
|
|
20231012,182600,20149036550,29500,29500,29500,29500,0
|
|
20231012,182500,20149036550,29500,29500,29500,29500,0
|
|
20231012,182400,20149036550,29500,29500,29500,29500,0
|
|
20231012,182300,20149036550,29500,29500,29500,29500,0
|
|
20231012,182200,20149036550,29500,29500,29500,29500,0
|
|
20231012,182100,20149036550,29500,29500,29500,29500,0
|
|
20231012,182000,20149036550,29500,29500,29500,29500,0
|
|
20231012,181900,20149036550,29500,29500,29500,29500,0
|
|
20231012,181800,20149036550,29500,29500,29500,29500,0
|
|
20231012,181700,20149036550,29500,29500,29500,29500,0
|
|
20231012,181600,20149036550,29500,29500,29500,29500,0
|
|
20231012,181500,20149036550,29500,29500,29500,29500,0
|
|
20231012,181400,20149036550,29500,29500,29500,29500,0
|
|
20231012,181300,20149036550,29500,29500,29500,29500,0
|
|
20231012,181200,20149036550,29500,29500,29500,29500,0
|
|
20231012,181100,20149036550,29500,29500,29500,29500,0
|
|
20231012,181000,20149036550,29500,29500,29500,29500,0
|
|
20231012,180900,20149036550,29500,29500,29500,29500,0
|
|
20231012,180800,20149036550,29500,29500,29500,29500,0
|
|
20231012,180700,20149036550,29500,29500,29500,29500,0
|
|
20231012,180600,20149036550,29500,29500,29500,29500,0
|
|
20231012,180500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,180400,20149036550,29500,29500,29500,29500,0
|
|
20231012,180300,20149036550,29500,29500,29500,29500,0
|
|
20231012,180200,20149036550,29500,29500,29500,29500,0
|
|
20231012,180100,20149036550,29500,29500,29500,29500,0
|
|
20231012,180000,20149036550,29500,29500,29500,29500,0
|
|
20231012,175900,20149036550,29500,29500,29500,29500,0
|
|
20231012,175800,20149036550,29500,29500,29500,29500,0
|
|
20231012,175700,20149036550,29500,29500,29500,29500,0
|
|
20231012,175600,20149036550,29500,29500,29500,29500,0
|
|
20231012,175500,20149036550,29500,29500,29500,29500,0
|
|
20231012,175400,20149036550,29500,29500,29500,29500,0
|
|
20231012,175300,20149036550,29500,29500,29500,29500,0
|
|
20231012,175200,20149036550,29500,29500,29500,29500,0
|
|
20231012,175100,20149036550,29500,29500,29500,29500,0
|
|
20231012,175000,20149036550,29500,29500,29500,29500,0
|
|
20231012,174900,20149036550,29500,29500,29500,29500,0
|
|
20231012,174800,20149036550,29500,29500,29500,29500,0
|
|
20231012,174700,20149036550,29500,29500,29500,29500,0
|
|
20231012,174600,20149036550,29500,29500,29500,29500,0
|
|
20231012,174500,20149036550,29500,29500,29500,29500,0
|
|
20231012,174400,20149036550,29500,29500,29500,29500,0
|
|
20231012,174300,20149036550,29500,29500,29500,29500,0
|
|
20231012,174200,20149036550,29500,29500,29500,29500,0
|
|
20231012,174100,20149036550,29500,29500,29500,29500,0
|
|
20231012,174000,20149036550,29500,29500,29500,29500,0
|
|
20231012,173900,20149036550,29500,29500,29500,29500,0
|
|
20231012,173800,20149036550,29500,29500,29500,29500,0
|
|
20231012,173700,20149036550,29500,29500,29500,29500,0
|
|
20231012,173600,20149036550,29500,29500,29500,29500,0
|
|
20231012,173500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,173400,20149036550,29500,29500,29500,29500,0
|
|
20231012,173300,20149036550,29500,29500,29500,29500,0
|
|
20231012,173200,20149036550,29500,29500,29500,29500,0
|
|
20231012,173100,20149036550,29500,29500,29500,29500,0
|
|
20231012,173000,20149036550,29500,29500,29500,29500,0
|
|
20231012,172900,20149036550,29500,29500,29500,29500,0
|
|
20231012,172800,20149036550,29500,29500,29500,29500,0
|
|
20231012,172700,20149036550,29500,29500,29500,29500,0
|
|
20231012,172600,20149036550,29500,29500,29500,29500,0
|
|
20231012,172500,20149036550,29500,29500,29500,29500,0
|
|
20231012,172400,20149036550,29500,29500,29500,29500,0
|
|
20231012,172300,20149036550,29500,29500,29500,29500,0
|
|
20231012,172200,20149036550,29500,29500,29500,29500,0
|
|
20231012,172100,20149036550,29500,29500,29500,29500,0
|
|
20231012,172000,20149036550,29500,29500,29500,29500,0
|
|
20231012,171900,20149036550,29500,29500,29500,29500,0
|
|
20231012,171800,20149036550,29500,29500,29500,29500,0
|
|
20231012,171700,20149036550,29500,29500,29500,29500,0
|
|
20231012,171600,20149036550,29500,29500,29500,29500,0
|
|
20231012,171500,20149036550,29500,29500,29500,29500,0
|
|
20231012,171400,20149036550,29500,29500,29500,29500,0
|
|
20231012,171300,20149036550,29500,29500,29500,29500,0
|
|
20231012,171200,20149036550,29500,29500,29500,29500,0
|
|
20231012,171100,20149036550,29500,29500,29500,29500,0
|
|
20231012,171000,20149036550,29500,29500,29500,29500,0
|
|
20231012,170900,20149036550,29500,29500,29500,29500,0
|
|
20231012,170800,20149036550,29500,29500,29500,29500,0
|
|
20231012,170700,20149036550,29500,29500,29500,29500,0
|
|
20231012,170600,20149036550,29500,29500,29500,29500,0
|
|
20231012,170500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,170400,20149036550,29500,29500,29500,29500,0
|
|
20231012,170300,20149036550,29500,29500,29500,29500,0
|
|
20231012,170200,20149036550,29500,29500,29500,29500,0
|
|
20231012,170100,20149036550,29500,29500,29500,29500,0
|
|
20231012,170000,20149036550,29500,29500,29500,29500,0
|
|
20231012,165900,20149036550,29500,29500,29500,29500,0
|
|
20231012,165800,20149036550,29500,29500,29500,29500,0
|
|
20231012,165700,20149036550,29500,29500,29500,29500,0
|
|
20231012,165600,20149036550,29500,29500,29500,29500,0
|
|
20231012,165500,20149036550,29500,29500,29500,29500,0
|
|
20231012,165400,20149036550,29500,29500,29500,29500,0
|
|
20231012,165300,20149036550,29500,29500,29500,29500,0
|
|
20231012,165200,20149036550,29500,29500,29500,29500,0
|
|
20231012,165100,20149036550,29500,29500,29500,29500,0
|
|
20231012,165000,20149036550,29500,29500,29500,29500,0
|
|
20231012,164900,20149036550,29500,29500,29500,29500,0
|
|
20231012,164800,20149036550,29500,29500,29500,29500,0
|
|
20231012,164700,20149036550,29500,29500,29500,29500,0
|
|
20231012,164600,20149036550,29500,29500,29500,29500,0
|
|
20231012,164500,20149036550,29500,29500,29500,29500,0
|
|
20231012,164400,20149036550,29500,29500,29500,29500,0
|
|
20231012,164300,20149036550,29500,29500,29500,29500,0
|
|
20231012,164200,20149036550,29500,29500,29500,29500,0
|
|
20231012,164100,20149036550,29500,29500,29500,29500,0
|
|
20231012,164000,20149036550,29500,29500,29500,29500,0
|
|
20231012,163900,20149036550,29500,29500,29500,29500,0
|
|
20231012,163800,20149036550,29500,29500,29500,29500,0
|
|
20231012,163700,20149036550,29500,29500,29500,29500,0
|
|
20231012,163600,20149036550,29500,29500,29500,29500,0
|
|
20231012,163500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,163400,20149036550,29500,29500,29500,29500,0
|
|
20231012,163300,20149036550,29500,29500,29500,29500,0
|
|
20231012,163200,20149036550,29500,29500,29500,29500,0
|
|
20231012,163100,20149036550,29500,29500,29500,29500,0
|
|
20231012,163000,20149036550,29500,29500,29500,29500,0
|
|
20231012,162900,20149036550,29500,29500,29500,29500,0
|
|
20231012,162800,20149036550,29500,29500,29500,29500,0
|
|
20231012,162700,20149036550,29500,29500,29500,29500,0
|
|
20231012,162600,20149036550,29500,29500,29500,29500,0
|
|
20231012,162500,20149036550,29500,29500,29500,29500,0
|
|
20231012,162400,20149036550,29500,29500,29500,29500,0
|
|
20231012,162300,20149036550,29500,29500,29500,29500,0
|
|
20231012,162200,20149036550,29500,29500,29500,29500,0
|
|
20231012,162100,20149036550,29500,29500,29500,29500,0
|
|
20231012,162000,20149036550,29500,29500,29500,29500,0
|
|
20231012,161900,20149036550,29500,29500,29500,29500,0
|
|
20231012,161800,20149036550,29500,29500,29500,29500,0
|
|
20231012,161700,20149036550,29500,29500,29500,29500,0
|
|
20231012,161600,20149036550,29500,29500,29500,29500,0
|
|
20231012,161500,20149036550,29500,29500,29500,29500,0
|
|
20231012,161400,20149036550,29500,29500,29500,29500,0
|
|
20231012,161300,20149036550,29500,29500,29500,29500,0
|
|
20231012,161200,20149036550,29500,29500,29500,29500,0
|
|
20231012,161100,20149036550,29500,29500,29500,29500,0
|
|
20231012,161000,20149036550,29500,29500,29500,29500,0
|
|
20231012,160900,20149036550,29500,29500,29500,29500,0
|
|
20231012,160800,20149036550,29500,29500,29500,29500,0
|
|
20231012,160700,20149036550,29500,29500,29500,29500,0
|
|
20231012,160600,20149036550,29500,29500,29500,29500,0
|
|
20231012,160500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,160400,20149036550,29500,29500,29500,29500,0
|
|
20231012,160300,20149036550,29500,29500,29500,29500,0
|
|
20231012,160200,20149036550,29500,29500,29500,29500,0
|
|
20231012,160100,20149036550,29500,29500,29500,29500,0
|
|
20231012,160000,20149036550,29500,29500,29500,29500,0
|
|
20231012,155900,20149036550,29500,29500,29500,29500,0
|
|
20231012,155800,20149036550,29500,29500,29500,29500,0
|
|
20231012,155700,20149036550,29500,29500,29500,29500,0
|
|
20231012,155600,20149036550,29500,29500,29500,29500,0
|
|
20231012,155500,20149036550,29500,29500,29500,29500,0
|
|
20231012,155400,20149036550,29500,29500,29500,29500,0
|
|
20231012,155300,20149036550,29500,29500,29500,29500,0
|
|
20231012,155200,20149036550,29500,29500,29500,29500,0
|
|
20231012,155100,20149036550,29500,29500,29500,29500,0
|
|
20231012,155000,20149036550,29500,29500,29500,29500,0
|
|
20231012,154900,20149036550,29500,29500,29500,29500,0
|
|
20231012,154800,20149036550,29500,29500,29500,29500,0
|
|
20231012,154700,20149036550,29500,29500,29500,29500,0
|
|
20231012,154600,20149036550,29500,29500,29500,29500,0
|
|
20231012,154500,20149036550,29500,29500,29500,29500,0
|
|
20231012,154400,20149036550,29500,29500,29500,29500,0
|
|
20231012,154300,20149036550,29500,29500,29500,29500,0
|
|
20231012,154200,20149036550,29500,29500,29500,29500,0
|
|
20231012,154100,20149036550,29500,29500,29500,29500,0
|
|
20231012,154000,20149036550,29500,29500,29500,29500,0
|
|
20231012,153900,20149036550,29500,29500,29500,29500,0
|
|
20231012,153800,20149036550,29500,29500,29500,29500,0
|
|
20231012,153700,20149036550,29500,29500,29500,29500,0
|
|
20231012,153600,20149036550,29500,29500,29500,29500,0
|
|
20231012,153500,20149036550,29500,29500,29500,29500,131767
|
|
20231012,153400,20149036550,29500,29500,29500,29500,0
|
|
20231012,153300,20149036550,29500,29500,29500,29500,0
|
|
20231012,153200,20149036550,29500,29500,29500,29500,0
|
|
20231012,153100,20149036550,29500,29500,29500,29500,0
|
|
20231012,153000,20149036550,29500,29500,29500,29500,131767
|
|
20231012,152900,16261910050,29550,29550,29550,29550,0
|
|
20231012,152800,16261910050,29550,29550,29550,29550,0
|
|
20231012,152700,16261910050,29550,29550,29550,29550,0
|
|
20231012,152600,16261910050,29550,29550,29550,29550,0
|
|
20231012,152500,16261910050,29550,29550,29550,29550,0
|
|
20231012,152400,16261910050,29550,29550,29550,29550,0
|
|
20231012,152300,16261910050,29550,29550,29550,29550,0
|
|
20231012,152200,16261910050,29550,29550,29550,29550,0
|
|
20231012,152100,16261910050,29550,29550,29550,29550,0
|
|
20231012,152000,16261910050,29550,29550,29550,29550,0
|
|
20231012,151900,16261910050,29550,29600,29600,29550,1350
|
|
20231012,151800,16221977600,29600,29550,29600,29550,572
|
|
20231012,151700,16205047150,29600,29600,29650,29550,4101
|
|
20231012,151600,16083650400,29600,29550,29600,29550,653
|
|
20231012,151500,16064323700,29600,29550,29600,29550,454
|
|
20231012,151400,16050889250,29550,29550,29600,29550,1088
|
|
20231012,151300,16018709550,29550,29450,29550,29450,1073
|
|
20231012,151200,15987032650,29500,29500,29550,29450,6100
|
|
20231012,151100,15807084150,29500,29550,29550,29500,3211
|
|
20231012,151000,15712205950,29550,29500,29550,29500,319
|
|
20231012,150900,15702782950,29550,29550,29600,29500,1636
|
|
20231012,150800,15654420700,29550,29550,29650,29500,11383
|
|
20231012,150700,15317867950,29500,29550,29550,29500,737
|
|
20231012,150600,15296091750,29550,29500,29550,29500,1001
|
|
20231012,150500,15266518600,29500,29500,29550,29500,793
|
|
20231012,150400,15243092450,29550,29500,29550,29500,895
|
|
20231012,150300,15216646850,29550,29500,29550,29500,984
|
|
20231012,150200,15187574950,29500,29500,29550,29500,505
|
|
20231012,150100,15172656650,29500,29550,29550,29500,868
|
|
20231012,150000,15147036050,29500,29500,29550,29500,1760
|
|
20231012,145900,15095042150,29550,29550,29550,29500,1417
|
|
20231012,145800,15053172000,29500,29500,29550,29450,935
|
|
20231012,145700,15025563600,29450,29500,29550,29450,1279
|
|
20231012,145600,14987838400,29450,29500,29550,29450,3040
|
|
20231012,145500,14898205950,29550,29450,29550,29450,2048
|
|
20231012,145400,14837783200,29500,29450,29550,29450,768
|
|
20231012,145300,14815135550,29450,29500,29550,29450,1301
|
|
20231012,145200,14776755400,29500,29450,29550,29450,1031
|
|
20231012,145100,14746348850,29500,29500,29550,29450,2553
|
|
20231012,145000,14671138750,29500,29500,29550,29450,1779
|
|
20231012,144900,14618640750,29450,29450,29550,29450,1655
|
|
20231012,144800,14569832900,29450,29550,29550,29450,699
|
|
20231012,144700,14549214550,29500,29450,29550,29450,1881
|
|
20231012,144600,14493729400,29450,29500,29500,29450,772
|
|
20231012,144500,14470959250,29450,29550,29550,29450,1056
|
|
20231012,144400,14439800100,29550,29600,29600,29500,4010
|
|
20231012,144300,14321281400,29550,29550,29600,29550,1104
|
|
20231012,144200,14288609800,29600,29550,29600,29550,2006
|
|
20231012,144100,14229235800,29600,29550,29600,29550,999
|
|
20231012,144000,14199687400,29550,29500,29600,29500,1268
|
|
20231012,143900,14162211800,29550,29550,29600,29500,2347
|
|
20231012,143800,14092851400,29600,29550,29600,29500,855
|
|
20231012,143700,14067585800,29500,29500,29600,29500,1467
|
|
20231012,143600,14024248850,29550,29500,29550,29450,1391
|
|
20231012,143500,13983188250,29500,29450,29500,29450,493
|
|
20231012,143400,13968647750,29450,29450,29550,29450,1548
|
|
20231012,143300,13922967850,29450,29500,29550,29450,641
|
|
20231012,143200,13904063550,29450,29450,29550,29450,794
|
|
20231012,143100,13880634600,29500,29400,29550,29400,1384
|
|
20231012,143000,13839832400,29450,29500,29500,29400,801
|
|
20231012,142900,13816236850,29450,29500,29550,29450,1828
|
|
20231012,142800,13762290000,29550,29500,29550,29450,1374
|
|
20231012,142700,13721749850,29500,29450,29550,29450,667
|
|
20231012,142600,13702083350,29500,29450,29550,29450,952
|
|
20231012,142500,13674000850,29500,29550,29550,29450,3274
|
|
20231012,142400,13577517100,29550,29500,29600,29500,1371
|
|
20231012,142300,13537050800,29500,29550,29550,29500,1464
|
|
20231012,142200,13493791450,29500,29500,29550,29500,346
|
|
20231012,142100,13483575850,29550,29550,29550,29450,2567
|
|
20231012,142000,13407834750,29500,29500,29550,29500,720
|
|
20231012,141900,13386565350,29500,29550,29550,29450,1296
|
|
20231012,141800,13348326050,29500,29550,29600,29500,2575
|
|
20231012,141700,13272274600,29550,29500,29550,29500,802
|
|
20231012,141600,13248587350,29550,29500,29550,29500,653
|
|
20231012,141500,13229297000,29550,29500,29550,29500,955
|
|
20231012,141400,13201077550,29550,29500,29550,29500,2739
|
|
20231012,141300,13120250300,29500,29550,29550,29500,444
|
|
20231012,141200,13107130600,29550,29500,29550,29450,1286
|
|
20231012,141100,13069142600,29500,29450,29500,29450,555
|
|
20231012,141000,13052772900,29500,29600,29600,29450,2850
|
|
20231012,140900,12968677750,29600,29550,29600,29500,2047
|
|
20231012,140800,12908177150,29550,29500,29550,29500,1298
|
|
20231012,140700,12869821700,29500,29500,29550,29500,938
|
|
20231012,140600,12842116150,29550,29500,29550,29500,355
|
|
20231012,140500,12831626300,29550,29550,29550,29500,565
|
|
20231012,140400,12814932300,29500,29500,29550,29450,1057
|
|
20231012,140300,12783726000,29450,29550,29550,29450,1794
|
|
20231012,140200,12730794350,29500,29500,29550,29450,780
|
|
20231012,140100,12707769050,29500,29500,29550,29450,1884
|
|
20231012,140000,12652168200,29500,29500,29550,29450,3448
|
|
20231012,135900,12550441150,29500,29500,29550,29450,1286
|
|
20231012,135800,12512511300,29450,29450,29500,29450,356
|
|
20231012,135700,12502009650,29500,29500,29500,29450,612
|
|
20231012,135600,12483959250,29500,29450,29500,29450,708
|
|
20231012,135500,12463075750,29450,29550,29550,29450,1011
|
|
20231012,135400,12433247800,29500,29550,29600,29500,1446
|
|
20231012,135300,12390555400,29550,29550,29600,29500,3085
|
|
20231012,135200,12299435700,29500,29550,29550,29500,513
|
|
20231012,135100,12284277000,29500,29550,29550,29500,1708
|
|
20231012,135000,12233824350,29500,29550,29550,29500,661
|
|
20231012,134900,12214292950,29500,29550,29550,29500,831
|
|
20231012,134800,12189745050,29550,29550,29550,29500,778
|
|
20231012,134700,12166759950,29550,29500,29550,29500,274
|
|
20231012,134600,12158664650,29500,29550,29550,29450,1193
|
|
20231012,134500,12123449000,29550,29450,29550,29450,5126
|
|
20231012,134400,11972223050,29500,29450,29500,29450,1211
|
|
20231012,134300,11936517250,29500,29500,29500,29450,1169
|
|
20231012,134200,11902032050,29450,29500,29500,29450,1043
|
|
20231012,134100,11871264550,29450,29450,29500,29450,920
|
|
20231012,134000,11844147600,29500,29500,29500,29450,692
|
|
20231012,133900,11823734150,29500,29450,29500,29450,761
|
|
20231012,133800,11801288050,29450,29450,29500,29450,336
|
|
20231012,133700,11791389650,29500,29500,29500,29450,1218
|
|
20231012,133600,11755480450,29500,29450,29500,29450,362
|
|
20231012,133500,11744804100,29500,29500,29500,29450,1044
|
|
20231012,133400,11714034300,29450,29450,29500,29450,933
|
|
20231012,133300,11686537650,29450,29450,29500,29450,846
|
|
20231012,133200,11661617300,29500,29500,29500,29450,779
|
|
20231012,133100,11638655050,29500,29500,29500,29450,586
|
|
20231012,133000,11621379050,29500,29500,29550,29450,1831
|
|
20231012,132900,11567358350,29500,29500,29500,29400,703
|
|
20231012,132800,11546630500,29500,29500,29500,29400,3997
|
|
20231012,132700,11428885050,29450,29500,29500,29450,206
|
|
20231012,132600,11422808750,29500,29450,29500,29450,696
|
|
20231012,132500,11402285900,29500,29500,29500,29450,1362
|
|
20231012,132400,11362162750,29500,29450,29500,29400,2188
|
|
20231012,132300,11297724950,29450,29450,29450,29400,883
|
|
20231012,132200,11271720900,29400,29450,29450,29400,192
|
|
20231012,132100,11266067300,29450,29450,29450,29400,1067
|
|
20231012,132000,11234649650,29400,29400,29450,29400,839
|
|
20231012,131900,11209969400,29450,29450,29450,29400,612
|
|
20231012,131800,11191946200,29450,29450,29450,29400,652
|
|
20231012,131700,11172747550,29450,29450,29450,29400,316
|
|
20231012,131600,11163442100,29450,29450,29450,29400,441
|
|
20231012,131500,11150455850,29450,29450,29450,29400,346
|
|
20231012,131400,11140269600,29400,29450,29450,29400,2267
|
|
20231012,131300,11073601650,29450,29450,29450,29400,644
|
|
20231012,131200,11054636150,29400,29400,29450,29400,332
|
|
20231012,131100,11044862550,29400,29450,29450,29400,730
|
|
20231012,131000,11023386200,29450,29450,29450,29400,1077
|
|
20231012,130900,10991673950,29450,29450,29450,29400,283
|
|
20231012,130800,10983348650,29450,29400,29450,29400,357
|
|
20231012,130700,10972840150,29450,29400,29450,29350,3875
|
|
20231012,130600,10858999850,29350,29400,29400,29350,222
|
|
20231012,130500,10852481400,29400,29400,29400,29350,779
|
|
20231012,130400,10829581850,29400,29400,29400,29350,441
|
|
20231012,130300,10816626750,29400,29450,29500,29350,1858
|
|
20231012,130200,10761947000,29450,29400,29450,29350,264
|
|
20231012,130100,10754186950,29350,29450,29450,29350,3045
|
|
20231012,130000,10664734800,29500,29450,29500,29400,1359
|
|
20231012,125900,10624703500,29400,29400,29450,29400,889
|
|
20231012,125800,10598533100,29400,29400,29400,29350,702
|
|
20231012,125700,10577894850,29400,29400,29450,29350,724
|
|
20231012,125600,10556604500,29400,29450,29450,29350,624
|
|
20231012,125500,10538252800,29400,29400,29500,29400,1739
|
|
20231012,125400,10487113000,29500,29450,29500,29400,1947
|
|
20231012,125300,10429771100,29450,29450,29450,29400,333
|
|
20231012,125200,10419964550,29450,29400,29450,29400,696
|
|
20231012,125100,10399470350,29450,29450,29450,29400,725
|
|
20231012,125000,10378128300,29450,29450,29450,29400,876
|
|
20231012,124900,10352358450,29450,29400,29450,29400,629
|
|
20231012,124800,10333838400,29450,29400,29450,29400,305
|
|
20231012,124700,10324856700,29450,29450,29450,29400,385
|
|
20231012,124600,10313519850,29450,29400,29450,29400,625
|
|
20231012,124500,10295130100,29400,29400,29450,29400,312
|
|
20231012,124400,10285944700,29400,29450,29450,29400,355
|
|
20231012,124300,10275493500,29400,29400,29500,29350,2777
|
|
20231012,124200,10193792800,29400,29400,29500,29350,1382
|
|
20231012,124100,10153159300,29350,29450,29500,29350,1522
|
|
20231012,124000,10108364250,29450,29450,29500,29450,690
|
|
20231012,123900,10088026900,29450,29450,29500,29450,427
|
|
20231012,123800,10075440600,29450,29450,29500,29450,397
|
|
20231012,123700,10063737300,29450,29450,29500,29400,1922
|
|
20231012,123600,10007152750,29400,29400,29500,29400,541
|
|
20231012,123500,9991223100,29450,29450,29500,29400,4200
|
|
20231012,123400,9867631050,29500,29450,29500,29450,378
|
|
20231012,123300,9856488800,29450,29450,29500,29450,487
|
|
20231012,123200,9842122600,29500,29500,29500,29450,674
|
|
20231012,123100,9822248600,29400,29450,29500,29400,2378
|
|
20231012,123000,9752221750,29450,29450,29450,29400,489
|
|
20231012,122900,9737821000,29450,29400,29450,29400,310
|
|
20231012,122800,9728696350,29400,29450,29450,29400,327
|
|
20231012,122700,9719067050,29450,29400,29450,29400,485
|
|
20231012,122600,9704786950,29450,29450,29450,29400,270
|
|
20231012,122500,9696840200,29400,29400,29450,29350,1022
|
|
20231012,122400,9666768450,29400,29400,29450,29400,2053
|
|
20231012,122300,9606386300,29450,29450,29500,29400,1544
|
|
20231012,122200,9560954800,29450,29450,29450,29400,678
|
|
20231012,122100,9540987900,29450,29450,29450,29400,447
|
|
20231012,122000,9527832200,29450,29450,29450,29400,421
|
|
20231012,121900,9515436650,29450,29400,29450,29400,518
|
|
20231012,121800,9500184750,29400,29450,29450,29400,267
|
|
20231012,121700,9492323950,29400,29450,29450,29400,310
|
|
20231012,121600,9483195100,29450,29450,29500,29450,3749
|
|
20231012,121500,9372773200,29500,29500,29500,29450,264
|
|
20231012,121400,9364986800,29500,29450,29500,29400,1313
|
|
20231012,121300,9326315650,29450,29400,29450,29400,775
|
|
20231012,121200,9303517850,29400,29450,29500,29400,1008
|
|
20231012,121100,9273828750,29450,29450,29450,29400,926
|
|
20231012,121000,9246558800,29450,29400,29450,29400,1401
|
|
20231012,120900,9205303550,29400,29450,29450,29400,726
|
|
20231012,120800,9183926550,29450,29450,29450,29400,734
|
|
20231012,120700,9162318700,29450,29450,29450,29400,516
|
|
20231012,120600,9147122700,29500,29450,29500,29450,2598
|
|
20231012,120500,9070585200,29450,29450,29500,29400,265
|
|
20231012,120400,9062777250,29450,29400,29450,29400,233
|
|
20231012,120300,9055915800,29450,29450,29500,29350,2984
|
|
20231012,120200,8968141800,29400,29400,29500,29400,355
|
|
20231012,120100,8957686900,29500,29400,29500,29400,722
|
|
20231012,120000,8936422900,29400,29400,29450,29400,804
|
|
20231012,115900,8912747750,29400,29350,29450,29350,542
|
|
20231012,115800,8896798950,29400,29400,29400,29350,1522
|
|
20231012,115700,8852052800,29350,29400,29400,29350,465
|
|
20231012,115600,8838383950,29350,29400,29400,29350,970
|
|
20231012,115500,8809877600,29400,29350,29400,29350,519
|
|
20231012,115400,8794619600,29350,29350,29400,29350,451
|
|
20231012,115300,8781360550,29400,29350,29400,29350,289
|
|
20231012,115200,8772867400,29350,29400,29400,29350,401
|
|
20231012,115100,8761079650,29400,29350,29400,29350,262
|
|
20231012,115000,8753380500,29350,29400,29400,29350,754
|
|
20231012,114900,8731225100,29350,29400,29400,29350,1588
|
|
20231012,114800,8684606900,29400,29350,29400,29350,1433
|
|
20231012,114700,8642536300,29350,29350,29400,29350,755
|
|
20231012,114600,8620346750,29400,29400,29400,29350,366
|
|
20231012,114500,8609594300,29350,29350,29400,29350,825
|
|
20231012,114400,8585361000,29350,29400,29400,29350,1050
|
|
20231012,114300,8554503700,29400,29400,29400,29350,324
|
|
20231012,114200,8544983700,29400,29400,29450,29350,748
|
|
20231012,114100,8522994050,29450,29450,29450,29400,2287
|
|
20231012,114000,8455736900,29450,29450,29450,29400,412
|
|
20231012,113900,8443606850,29450,29400,29450,29400,554
|
|
20231012,113800,8427292250,29400,29500,29500,29400,2265
|
|
20231012,113700,8360600100,29450,29500,29500,29450,346
|
|
20231012,113600,8350398300,29450,29450,29500,29450,669
|
|
20231012,113500,8330671100,29450,29500,29500,29450,187
|
|
20231012,113400,8325156150,29500,29500,29550,29450,2059
|
|
20231012,113300,8264402450,29550,29450,29550,29450,4385
|
|
20231012,113200,8135040650,29500,29500,29500,29450,399
|
|
20231012,113100,8123270950,29500,29400,29500,29400,514
|
|
20231012,113000,8108130250,29450,29400,29450,29400,1414
|
|
20231012,112900,8066492150,29450,29450,29450,29400,382
|
|
20231012,112800,8055243000,29450,29450,29450,29400,349
|
|
20231012,112700,8044965350,29400,29400,29450,29400,286
|
|
20231012,112600,8036545250,29450,29400,29450,29400,382
|
|
20231012,112500,8025303450,29450,29500,29500,29400,950
|
|
20231012,112400,7997326000,29500,29500,29500,29350,5483
|
|
20231012,112300,7835954650,29500,29450,29500,29450,2287
|
|
20231012,112200,7768491700,29500,29450,29500,29450,1183
|
|
20231012,112100,7733594850,29500,29450,29500,29400,772
|
|
20231012,112000,7710851850,29450,29450,29450,29400,976
|
|
20231012,111900,7682111350,29450,29400,29450,29400,894
|
|
20231012,111800,7655786150,29450,29400,29450,29400,608
|
|
20231012,111700,7637888550,29400,29450,29450,29400,530
|
|
20231012,111600,7622283650,29450,29450,29450,29400,768
|
|
20231012,111500,7599676500,29400,29400,29450,29400,2912
|
|
20231012,111400,7513918900,29450,29450,29450,29400,1584
|
|
20231012,111300,7467336700,29450,29450,29450,29400,825
|
|
20231012,111200,7443048650,29450,29400,29450,29400,313
|
|
20231012,111100,7433832100,29450,29400,29450,29400,559
|
|
20231012,111000,7417383400,29450,29450,29450,29400,466
|
|
20231012,110900,7403670250,29450,29400,29450,29350,668
|
|
20231012,110800,7384014550,29350,29400,29450,29350,2444
|
|
20231012,110700,7312146750,29400,29350,29400,29350,825
|
|
20231012,110600,7287894850,29350,29350,29400,29350,1265
|
|
20231012,110500,7250755450,29350,29400,29450,29350,325
|
|
20231012,110400,7241200650,29400,29350,29400,29350,696
|
|
20231012,110300,7220743300,29400,29400,29450,29350,1144
|
|
20231012,110200,7187108800,29400,29400,29450,29350,984
|
|
20231012,110100,7158172550,29400,29450,29450,29350,3065
|
|
20231012,110000,7068068750,29400,29450,29500,29400,11917
|
|
20231012,105900,6716844700,29450,29450,29450,29400,1750
|
|
20231012,105800,6665325400,29450,29450,29450,29400,505
|
|
20231012,105700,6650453500,29400,29450,29450,29400,938
|
|
20231012,105600,6622838750,29450,29450,29450,29400,1449
|
|
20231012,105500,6580167400,29450,29400,29450,29400,624
|
|
20231012,105400,6561807050,29450,29400,29450,29350,6568
|
|
20231012,105300,6368606200,29350,29350,29400,29350,1078
|
|
20231012,105200,6336926800,29400,29400,29400,29350,772
|
|
20231012,105100,6314230550,29400,29350,29400,29350,944
|
|
20231012,105000,6286488450,29350,29400,29400,29350,450
|
|
20231012,104900,6273258750,29400,29400,29400,29350,655
|
|
20231012,104800,6254015800,29350,29400,29400,29350,321
|
|
20231012,104700,6244581800,29350,29400,29400,29350,470
|
|
20231012,104600,6230764150,29350,29400,29400,29350,259
|
|
20231012,104500,6223150100,29400,29350,29400,29350,371
|
|
20231012,104400,6212243050,29350,29400,29400,29350,537
|
|
20231012,104300,6196463450,29350,29350,29400,29350,211
|
|
20231012,104200,6190260650,29350,29400,29400,29350,550
|
|
20231012,104100,6174091750,29400,29350,29400,29350,326
|
|
20231012,104000,6164511650,29350,29350,29400,29350,431
|
|
20231012,103900,6151843650,29400,29300,29400,29300,5370
|
|
20231012,103800,5994328600,29350,29300,29350,29300,1600
|
|
20231012,103700,5947374500,29350,29350,29350,29300,522
|
|
20231012,103600,5932053950,29350,29300,29350,29300,349
|
|
20231012,103500,5921817150,29300,29350,29350,29300,403
|
|
20231012,103400,5909992450,29300,29300,29350,29300,307
|
|
20231012,103300,5900987200,29350,29350,29350,29300,276
|
|
20231012,103200,5892889850,29300,29300,29350,29300,569
|
|
20231012,103100,5876210500,29350,29300,29350,29300,5678
|
|
20231012,103000,5709836750,29300,29300,29300,29250,427
|
|
20231012,102900,5697326000,29250,29250,29300,29250,1228
|
|
20231012,102800,5661346400,29250,29250,29300,29250,290
|
|
20231012,102700,5652854400,29250,29250,29300,29250,509
|
|
20231012,102600,5637948650,29250,29250,29300,29250,275
|
|
20231012,102500,5629894600,29250,29250,29300,29250,313
|
|
20231012,102400,5620730900,29250,29300,29300,29250,490
|
|
20231012,102300,5606374200,29300,29250,29300,29250,408
|
|
20231012,102200,5594430200,29250,29250,29300,29250,352
|
|
20231012,102100,5584120000,29250,29250,29300,29250,260
|
|
20231012,102000,5576506200,29300,29300,29300,29250,732
|
|
20231012,101900,5555059000,29250,29250,29300,29250,350
|
|
20231012,101800,5544804600,29250,29200,29350,29200,12167
|
|
20231012,101700,5188404550,29250,29200,29250,29200,414
|
|
20231012,101600,5176306350,29250,29200,29250,29200,439
|
|
20231012,101500,5163466250,29200,29250,29250,29200,795
|
|
20231012,101400,5140241050,29250,29250,29250,29250,443
|
|
20231012,101300,5127283300,29250,29250,29250,29200,741
|
|
20231012,101200,5105611950,29250,29200,29250,29200,544
|
|
20231012,101100,5089705600,29200,29250,29250,29200,1242
|
|
20231012,101000,5053430900,29250,29150,29250,29150,3968
|
|
20231012,100900,4937544950,29150,29200,29200,29150,924
|
|
20231012,100800,4910589500,29150,29050,29200,29050,4200
|
|
20231012,100700,4788242450,29100,29100,29100,29100,170
|
|
20231012,100600,4783295450,29100,29100,29100,29050,115
|
|
20231012,100500,4779949400,29100,29100,29100,29050,181
|
|
20231012,100400,4774685600,29100,29050,29100,29050,13
|
|
20231012,100300,4774307550,29050,29050,29050,29050,361
|
|
20231012,100200,4763820500,29100,29150,29150,29050,3728
|
|
20231012,100100,4655346700,29150,29150,29150,29100,252
|
|
20231012,100000,4648000950,29150,29200,29250,29100,11465
|
|
20231012,095900,4313025850,29200,29250,29250,29200,1565
|
|
20231012,095800,4267258700,29250,29150,29250,29150,3874
|
|
20231012,095700,4154040400,29150,29150,29150,29150,217
|
|
20231012,095600,4147714850,29150,29100,29200,29100,9905
|
|
20231012,095500,3858865700,29100,29100,29100,29050,573
|
|
20231012,095400,3842194650,29100,29100,29100,29100,589
|
|
20231012,095300,3825054750,29100,29100,29100,29050,754
|
|
20231012,095200,3803113750,29100,29100,29100,29050,671
|
|
20231012,095100,3783590850,29100,29000,29100,29000,2091
|
|
20231012,095000,3722835350,28950,29000,29000,28950,326
|
|
20231012,094900,3713381850,29000,29000,29000,28950,295
|
|
20231012,094800,3704829900,29000,29000,29000,29000,185
|
|
20231012,094700,3699464900,28950,29000,29000,28950,327
|
|
20231012,094600,3689982450,28950,29000,29000,28950,617
|
|
20231012,094500,3672090200,28950,28950,29000,28950,118
|
|
20231012,094400,3668673850,29000,29000,29000,28950,56
|
|
20231012,094300,3667051500,29000,29000,29000,28900,9267
|
|
20231012,094200,3398902550,29000,28950,29000,28950,507
|
|
20231012,094100,3384224400,29000,29000,29000,29000,47
|
|
20231012,094000,3382861400,29000,29000,29000,29000,174
|
|
20231012,093900,3377815400,29000,29050,29100,29000,6183
|
|
20231012,093800,3198115250,29000,29000,29000,28950,4853
|
|
20231012,093700,3057390750,29000,29000,29000,28950,95
|
|
20231012,093600,3054636250,29000,29000,29000,29000,201
|
|
20231012,093500,3048807250,29000,29000,29000,28950,98
|
|
20231012,093400,3045965300,29000,29000,29000,28950,250
|
|
20231012,093300,3038715450,29000,29000,29000,29000,12
|
|
20231012,093200,3038367450,29000,29000,29000,28950,226
|
|
20231012,093100,3031822100,29000,29000,29000,28950,325
|
|
20231012,093000,3022409250,28950,29000,29000,28950,737
|
|
20231012,092900,3001052600,29000,29000,29000,28950,432
|
|
20231012,092800,2988528600,28950,29000,29000,28900,2202
|
|
20231012,092700,2924873100,29000,28950,29000,28950,593
|
|
20231012,092600,2907704400,28950,28900,28950,28900,650
|
|
20231012,092500,2888889500,28950,28900,28950,28900,1294
|
|
20231012,092400,2851440450,28950,29050,29050,28900,2855
|
|
20231012,092300,2768786550,29000,29000,29050,29000,497
|
|
20231012,092200,2754366450,29050,29050,29050,29000,799
|
|
20231012,092100,2731181150,29050,28950,29050,28950,7348
|
|
20231012,092000,2518186950,28950,28900,28950,28900,1399
|
|
20231012,091900,2477738950,28900,28950,28950,28850,7553
|
|
20231012,091800,2259305350,28950,28950,28950,28900,409
|
|
20231012,091700,2247471850,28950,29000,29000,28900,3695
|
|
20231012,091600,2140506150,29000,29050,29050,28950,1245
|
|
20231012,091500,2104405500,29050,29000,29050,28950,2544
|
|
20231012,091400,2030658150,29000,28950,29000,28900,2819
|
|
20231012,091300,1949049850,28950,29050,29050,28900,3393
|
|
20231012,091200,1850600050,29050,29250,29250,29050,7731
|
|
20231012,091100,1625180900,29250,29200,29250,29200,1508
|
|
20231012,091000,1581078250,29250,29250,29250,29200,2048
|
|
20231012,090900,1521252600,29200,29250,29250,29200,6213
|
|
20231012,090800,1339701400,29250,29200,29250,29150,2875
|
|
20231012,090700,1255738150,29200,29150,29250,29150,7368
|
|
20231012,090600,1040569700,29150,29100,29200,29100,7944
|
|
20231012,090500,809105550,29050,29100,29100,29050,767
|
|
20231012,090400,786791350,29100,29000,29100,29000,2020
|
|
20231012,090300,728115300,29000,29050,29100,29000,1469
|
|
20231012,090200,685450900,29050,29100,29150,29050,3223
|
|
20231012,090100,591663450,29100,29150,29200,29050,7076
|
|
20231012,090000,385637000,29200,28900,29250,28850,13285
|