594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185100,871040850,28250,28250,28250,28250,7069
|
|
20231012,185000,871040850,28250,28250,28250,28250,0
|
|
20231012,184900,871040850,28250,28250,28250,28250,0
|
|
20231012,184800,871040850,28250,28250,28250,28250,0
|
|
20231012,184700,871040850,28250,28250,28250,28250,0
|
|
20231012,184600,871040850,28250,28250,28250,28250,0
|
|
20231012,184500,871040850,28250,28250,28250,28250,0
|
|
20231012,184400,871040850,28250,28250,28250,28250,0
|
|
20231012,184300,871040850,28250,28250,28250,28250,0
|
|
20231012,184200,871040850,28250,28250,28250,28250,0
|
|
20231012,184100,871040850,28250,28250,28250,28250,0
|
|
20231012,184000,871040850,28250,28250,28250,28250,0
|
|
20231012,183900,871040850,28250,28250,28250,28250,0
|
|
20231012,183800,871040850,28250,28250,28250,28250,0
|
|
20231012,183700,871040850,28250,28250,28250,28250,0
|
|
20231012,183600,871040850,28250,28250,28250,28250,0
|
|
20231012,183500,871040850,28250,28250,28250,28250,0
|
|
20231012,183400,871040850,28250,28250,28250,28250,0
|
|
20231012,183300,871040850,28250,28250,28250,28250,0
|
|
20231012,183200,871040850,28250,28250,28250,28250,0
|
|
20231012,183100,871040850,28250,28250,28250,28250,0
|
|
20231012,183000,871040850,28250,28250,28250,28250,0
|
|
20231012,182900,871040850,28250,28250,28250,28250,0
|
|
20231012,182800,871040850,28250,28250,28250,28250,0
|
|
20231012,182700,871040850,28250,28250,28250,28250,0
|
|
20231012,182600,871040850,28250,28250,28250,28250,0
|
|
20231012,182500,871040850,28250,28250,28250,28250,0
|
|
20231012,182400,871040850,28250,28250,28250,28250,0
|
|
20231012,182300,871040850,28250,28250,28250,28250,0
|
|
20231012,182200,871040850,28250,28250,28250,28250,0
|
|
20231012,182100,871040850,28250,28250,28250,28250,7069
|
|
20231012,182000,871040850,28250,28250,28250,28250,0
|
|
20231012,181900,871040850,28250,28250,28250,28250,0
|
|
20231012,181800,871040850,28250,28250,28250,28250,0
|
|
20231012,181700,871040850,28250,28250,28250,28250,0
|
|
20231012,181600,871040850,28250,28250,28250,28250,0
|
|
20231012,181500,871040850,28250,28250,28250,28250,0
|
|
20231012,181400,871040850,28250,28250,28250,28250,0
|
|
20231012,181300,871040850,28250,28250,28250,28250,0
|
|
20231012,181200,871040850,28250,28250,28250,28250,0
|
|
20231012,181100,871040850,28250,28250,28250,28250,0
|
|
20231012,181000,871040850,28250,28250,28250,28250,0
|
|
20231012,180900,871040850,28250,28250,28250,28250,0
|
|
20231012,180800,871040850,28250,28250,28250,28250,0
|
|
20231012,180700,871040850,28250,28250,28250,28250,0
|
|
20231012,180600,871040850,28250,28250,28250,28250,0
|
|
20231012,180500,871040850,28250,28250,28250,28250,0
|
|
20231012,180400,871040850,28250,28250,28250,28250,0
|
|
20231012,180300,871040850,28250,28250,28250,28250,0
|
|
20231012,180200,871040850,28250,28250,28250,28250,0
|
|
20231012,180100,871040850,28250,28250,28250,28250,0
|
|
20231012,180000,871040850,28250,28250,28250,28250,0
|
|
20231012,175900,871040850,28250,28250,28250,28250,0
|
|
20231012,175800,871040850,28250,28250,28250,28250,0
|
|
20231012,175700,871040850,28250,28250,28250,28250,0
|
|
20231012,175600,871040850,28250,28250,28250,28250,0
|
|
20231012,175500,871040850,28250,28250,28250,28250,0
|
|
20231012,175400,871040850,28250,28250,28250,28250,0
|
|
20231012,175300,871040850,28250,28250,28250,28250,0
|
|
20231012,175200,871040850,28250,28250,28250,28250,0
|
|
20231012,175100,871040850,28250,28250,28250,28250,7069
|
|
20231012,175000,871040850,28250,28250,28250,28250,0
|
|
20231012,174900,871040850,28250,28250,28250,28250,0
|
|
20231012,174800,871040850,28250,28250,28250,28250,0
|
|
20231012,174700,871040850,28250,28250,28250,28250,0
|
|
20231012,174600,871040850,28250,28250,28250,28250,0
|
|
20231012,174500,871040850,28250,28250,28250,28250,0
|
|
20231012,174400,871040850,28250,28250,28250,28250,0
|
|
20231012,174300,871040850,28250,28250,28250,28250,0
|
|
20231012,174200,871040850,28250,28250,28250,28250,0
|
|
20231012,174100,871040850,28250,28250,28250,28250,0
|
|
20231012,174000,871040850,28250,28250,28250,28250,0
|
|
20231012,173900,871040850,28250,28250,28250,28250,0
|
|
20231012,173800,871040850,28250,28250,28250,28250,0
|
|
20231012,173700,871040850,28250,28250,28250,28250,0
|
|
20231012,173600,871040850,28250,28250,28250,28250,0
|
|
20231012,173500,871040850,28250,28250,28250,28250,0
|
|
20231012,173400,871040850,28250,28250,28250,28250,0
|
|
20231012,173300,871040850,28250,28250,28250,28250,0
|
|
20231012,173200,871040850,28250,28250,28250,28250,0
|
|
20231012,173100,871040850,28250,28250,28250,28250,0
|
|
20231012,173000,871040850,28250,28250,28250,28250,0
|
|
20231012,172900,871040850,28250,28250,28250,28250,0
|
|
20231012,172800,871040850,28250,28250,28250,28250,0
|
|
20231012,172700,871040850,28250,28250,28250,28250,0
|
|
20231012,172600,871040850,28250,28250,28250,28250,0
|
|
20231012,172500,871040850,28250,28250,28250,28250,0
|
|
20231012,172400,871040850,28250,28250,28250,28250,0
|
|
20231012,172300,871040850,28250,28250,28250,28250,0
|
|
20231012,172200,871040850,28250,28250,28250,28250,0
|
|
20231012,172100,871040850,28250,28250,28250,28250,7069
|
|
20231012,172000,871040850,28250,28250,28250,28250,0
|
|
20231012,171900,871040850,28250,28250,28250,28250,0
|
|
20231012,171800,871040850,28250,28250,28250,28250,0
|
|
20231012,171700,871040850,28250,28250,28250,28250,0
|
|
20231012,171600,871040850,28250,28250,28250,28250,0
|
|
20231012,171500,871040850,28250,28250,28250,28250,0
|
|
20231012,171400,871040850,28250,28250,28250,28250,0
|
|
20231012,171300,871040850,28250,28250,28250,28250,0
|
|
20231012,171200,871040850,28250,28250,28250,28250,0
|
|
20231012,171100,871040850,28250,28250,28250,28250,0
|
|
20231012,171000,871040850,28250,28250,28250,28250,0
|
|
20231012,170900,871040850,28250,28250,28250,28250,0
|
|
20231012,170800,871040850,28250,28250,28250,28250,0
|
|
20231012,170700,871040850,28250,28250,28250,28250,0
|
|
20231012,170600,871040850,28250,28250,28250,28250,0
|
|
20231012,170500,871040850,28250,28250,28250,28250,0
|
|
20231012,170400,871040850,28250,28250,28250,28250,0
|
|
20231012,170300,871040850,28250,28250,28250,28250,0
|
|
20231012,170200,871040850,28250,28250,28250,28250,0
|
|
20231012,170100,871040850,28250,28250,28250,28250,0
|
|
20231012,170000,871040850,28250,28250,28250,28250,0
|
|
20231012,165900,871040850,28250,28250,28250,28250,0
|
|
20231012,165800,871040850,28250,28250,28250,28250,0
|
|
20231012,165700,871040850,28250,28250,28250,28250,0
|
|
20231012,165600,871040850,28250,28250,28250,28250,0
|
|
20231012,165500,871040850,28250,28250,28250,28250,0
|
|
20231012,165400,871040850,28250,28250,28250,28250,0
|
|
20231012,165300,871040850,28250,28250,28250,28250,0
|
|
20231012,165200,871040850,28250,28250,28250,28250,0
|
|
20231012,165100,871040850,28250,28250,28250,28250,7069
|
|
20231012,165000,871040850,28250,28250,28250,28250,0
|
|
20231012,164900,871040850,28250,28250,28250,28250,0
|
|
20231012,164800,871040850,28250,28250,28250,28250,0
|
|
20231012,164700,871040850,28250,28250,28250,28250,0
|
|
20231012,164600,871040850,28250,28250,28250,28250,0
|
|
20231012,164500,871040850,28250,28250,28250,28250,0
|
|
20231012,164400,871040850,28250,28250,28250,28250,0
|
|
20231012,164300,871040850,28250,28250,28250,28250,0
|
|
20231012,164200,871040850,28250,28250,28250,28250,0
|
|
20231012,164100,871040850,28250,28250,28250,28250,0
|
|
20231012,164000,871040850,28250,28250,28250,28250,0
|
|
20231012,163900,871040850,28250,28250,28250,28250,0
|
|
20231012,163800,871040850,28250,28250,28250,28250,0
|
|
20231012,163700,871040850,28250,28250,28250,28250,0
|
|
20231012,163600,871040850,28250,28250,28250,28250,0
|
|
20231012,163500,871040850,28250,28250,28250,28250,0
|
|
20231012,163400,871040850,28250,28250,28250,28250,0
|
|
20231012,163300,871040850,28250,28250,28250,28250,0
|
|
20231012,163200,871040850,28250,28250,28250,28250,0
|
|
20231012,163100,871040850,28250,28250,28250,28250,0
|
|
20231012,163000,871040850,28250,28250,28250,28250,0
|
|
20231012,162900,871040850,28250,28250,28250,28250,0
|
|
20231012,162800,871040850,28250,28250,28250,28250,0
|
|
20231012,162700,871040850,28250,28250,28250,28250,0
|
|
20231012,162600,871040850,28250,28250,28250,28250,0
|
|
20231012,162500,871040850,28250,28250,28250,28250,0
|
|
20231012,162400,871040850,28250,28250,28250,28250,0
|
|
20231012,162300,871040850,28250,28250,28250,28250,0
|
|
20231012,162200,871040850,28250,28250,28250,28250,0
|
|
20231012,162100,871040850,28250,28250,28250,28250,7069
|
|
20231012,162000,871040850,28250,28250,28250,28250,0
|
|
20231012,161900,871040850,28250,28250,28250,28250,0
|
|
20231012,161800,871040850,28250,28250,28250,28250,0
|
|
20231012,161700,871040850,28250,28250,28250,28250,0
|
|
20231012,161600,871040850,28250,28250,28250,28250,0
|
|
20231012,161500,871040850,28250,28250,28250,28250,0
|
|
20231012,161400,871040850,28250,28250,28250,28250,0
|
|
20231012,161300,871040850,28250,28250,28250,28250,0
|
|
20231012,161200,871040850,28250,28250,28250,28250,0
|
|
20231012,161100,871040850,28250,28250,28250,28250,0
|
|
20231012,161000,871040850,28250,28250,28250,28250,0
|
|
20231012,160900,871040850,28250,28250,28250,28250,0
|
|
20231012,160800,871040850,28250,28250,28250,28250,0
|
|
20231012,160700,871040850,28250,28250,28250,28250,0
|
|
20231012,160600,871040850,28250,28250,28250,28250,0
|
|
20231012,160500,871040850,28250,28250,28250,28250,0
|
|
20231012,160400,871040850,28250,28250,28250,28250,0
|
|
20231012,160300,871040850,28250,28250,28250,28250,0
|
|
20231012,160200,871040850,28250,28250,28250,28250,0
|
|
20231012,160100,871040850,28250,28250,28250,28250,0
|
|
20231012,160000,871040850,28250,28250,28250,28250,0
|
|
20231012,155900,871040850,28250,28250,28250,28250,0
|
|
20231012,155800,871040850,28250,28250,28250,28250,0
|
|
20231012,155700,871040850,28250,28250,28250,28250,0
|
|
20231012,155600,871040850,28250,28250,28250,28250,0
|
|
20231012,155500,871040850,28250,28250,28250,28250,0
|
|
20231012,155400,871040850,28250,28250,28250,28250,0
|
|
20231012,155300,871040850,28250,28250,28250,28250,0
|
|
20231012,155200,871040850,28250,28250,28250,28250,0
|
|
20231012,155100,871040850,28250,28250,28250,28250,7069
|
|
20231012,155000,871040850,28250,28250,28250,28250,0
|
|
20231012,154900,871040850,28250,28250,28250,28250,0
|
|
20231012,154800,871040850,28250,28250,28250,28250,0
|
|
20231012,154700,871040850,28250,28250,28250,28250,0
|
|
20231012,154600,871040850,28250,28250,28250,28250,0
|
|
20231012,154500,871040850,28250,28250,28250,28250,0
|
|
20231012,154400,871040850,28250,28250,28250,28250,0
|
|
20231012,154300,871040850,28250,28250,28250,28250,0
|
|
20231012,154200,871040850,28250,28250,28250,28250,0
|
|
20231012,154100,871040850,28250,28250,28250,28250,0
|
|
20231012,154000,871040850,28250,28250,28250,28250,0
|
|
20231012,153900,871040850,28250,28250,28250,28250,0
|
|
20231012,153800,871040850,28250,28250,28250,28250,0
|
|
20231012,153700,871040850,28250,28250,28250,28250,0
|
|
20231012,153600,871040850,28250,28250,28250,28250,0
|
|
20231012,153500,871040850,28250,28250,28250,28250,0
|
|
20231012,153400,871040850,28250,28250,28250,28250,0
|
|
20231012,153300,871040850,28250,28250,28250,28250,0
|
|
20231012,153200,871040850,28250,28250,28250,28250,0
|
|
20231012,153100,871040850,28250,28250,28250,28250,0
|
|
20231012,153000,871040850,28250,28250,28250,28250,7069
|
|
20231012,152900,671341600,28200,28200,28200,28200,0
|
|
20231012,152800,671341600,28200,28200,28200,28200,0
|
|
20231012,152700,671341600,28200,28200,28200,28200,0
|
|
20231012,152600,671341600,28200,28200,28200,28200,0
|
|
20231012,152500,671341600,28200,28200,28200,28200,0
|
|
20231012,152400,671341600,28200,28200,28200,28200,0
|
|
20231012,152300,671341600,28200,28200,28200,28200,0
|
|
20231012,152200,671341600,28200,28200,28200,28200,0
|
|
20231012,152100,671341600,28200,28200,28200,28200,0
|
|
20231012,152000,671341600,28200,28200,28200,28200,0
|
|
20231012,151900,671341600,28200,28200,28200,28150,139
|
|
20231012,151800,667422900,28200,28150,28200,28150,9
|
|
20231012,151700,667169250,28200,28150,28200,28150,11
|
|
20231012,151600,666859100,28200,28100,28200,28100,31
|
|
20231012,151500,665986000,28200,28150,28200,28050,186
|
|
20231012,151400,660753900,28150,28150,28200,28150,44
|
|
20231012,151300,659515150,28150,28100,28150,28100,223
|
|
20231012,151200,653238850,28100,28100,28100,28100,11
|
|
20231012,151100,652929750,28100,28150,28150,28100,40
|
|
20231012,151000,651804850,28150,28150,28150,28150,27
|
|
20231012,150900,651044800,28150,28150,28200,28150,72
|
|
20231012,150800,649016900,28150,28050,28150,28050,49
|
|
20231012,150700,647640300,28150,28050,28150,28050,55
|
|
20231012,150600,646094700,28050,28100,28100,28050,23
|
|
20231012,150500,645449500,28100,28150,28150,28050,13
|
|
20231012,150400,645084150,28150,28200,28200,28100,80
|
|
20231012,150300,642830500,28150,28100,28150,28050,131
|
|
20231012,150200,639145700,28100,28100,28100,28100,1
|
|
20231012,150100,639117600,28100,28150,28150,28100,47
|
|
20231012,150000,637795800,28100,28150,28150,28100,5
|
|
20231012,145900,637655100,28150,28150,28200,28100,45
|
|
20231012,145800,636389250,28150,28100,28150,28050,64
|
|
20231012,145700,634591400,28100,28100,28100,28100,2
|
|
20231012,145600,634535200,28050,28100,28100,28050,17
|
|
20231012,145500,634057550,28050,28050,28100,28050,5
|
|
20231012,145400,633917150,28100,28100,28100,28050,43
|
|
20231012,145300,632710050,28100,28100,28100,28050,6
|
|
20231012,145200,632541500,28100,28100,28100,28100,36
|
|
20231012,145100,631529900,28050,28150,28150,28050,17
|
|
20231012,145000,631052200,28150,28100,28150,28100,16
|
|
20231012,144900,630602550,28100,28150,28150,28100,59
|
|
20231012,144800,628944350,28150,28100,28150,28100,33
|
|
20231012,144700,628016600,28100,28150,28150,28100,7
|
|
20231012,144600,627819700,28100,28100,28100,28100,123
|
|
20231012,144500,624363400,28150,28150,28150,28100,14
|
|
20231012,144400,623969350,28150,28200,28200,28150,56
|
|
20231012,144300,622392850,28200,28100,28200,28100,170
|
|
20231012,144200,617607950,28150,28150,28150,28150,42
|
|
20231012,144100,616425650,28100,28150,28150,28100,32
|
|
20231012,144000,615526000,28100,28150,28150,28100,15
|
|
20231012,143900,615103800,28150,28150,28150,28100,45
|
|
20231012,143800,613838250,28150,28100,28150,28100,7
|
|
20231012,143700,613641250,28100,28150,28150,28100,34
|
|
20231012,143600,612685250,28100,28150,28150,28100,24
|
|
20231012,143500,612010800,28100,28150,28150,28100,31
|
|
20231012,143400,611138200,28150,28150,28150,28100,43
|
|
20231012,143300,609928900,28150,28100,28150,28100,5
|
|
20231012,143200,609788350,28100,28150,28150,28100,32
|
|
20231012,143100,608888750,28100,28150,28150,28100,53
|
|
20231012,143000,607397950,28150,28150,28150,28100,11
|
|
20231012,142900,607088400,28150,28150,28150,28100,25
|
|
20231012,142800,606385800,28150,28150,28200,28100,479
|
|
20231012,142700,592901400,28100,28100,28150,28100,48
|
|
20231012,142600,591551650,28100,28050,28100,28050,34
|
|
20231012,142500,590597400,28050,28150,28150,28050,4
|
|
20231012,142400,590484900,28150,28100,28150,28050,52
|
|
20231012,142300,589022400,28100,28050,28100,28050,2
|
|
20231012,142200,588966250,28100,28100,28100,28100,9
|
|
20231012,142100,588713350,28050,28100,28100,28050,24
|
|
20231012,142000,588039000,28100,28100,28100,28050,117
|
|
20231012,141900,584751350,28100,28100,28100,28100,185
|
|
20231012,141800,579552850,28100,28100,28150,28100,146
|
|
20231012,141700,575450200,28100,28150,28150,28100,39
|
|
20231012,141600,574353900,28100,28150,28150,28100,158
|
|
20231012,141500,569906250,28100,28200,28250,28100,857
|
|
20231012,141400,545750050,28200,28200,28200,28200,1
|
|
20231012,141300,545721850,28250,28250,28250,28250,20
|
|
20231012,141200,545156850,28250,28200,28250,28200,14
|
|
20231012,141100,544761400,28250,28250,28250,28250,10
|
|
20231012,141000,544478900,28200,28250,28250,28200,52
|
|
20231012,140900,543012400,28250,28250,28250,28250,13
|
|
20231012,140800,542645150,28250,28250,28250,28200,317
|
|
20231012,140700,533690100,28250,28250,28250,28250,8
|
|
20231012,140600,533464100,28250,28250,28250,28250,48
|
|
20231012,140500,532108100,28250,28200,28250,28200,48
|
|
20231012,140400,530752200,28250,28250,28250,28250,119
|
|
20231012,140300,527390450,28200,28200,28200,28200,3
|
|
20231012,140200,527305850,28200,28250,28250,28200,13
|
|
20231012,140100,526938650,28200,28250,28250,28200,22
|
|
20231012,140000,526317200,28200,28250,28250,28200,21
|
|
20231012,135900,525724500,28250,28250,28250,28250,23
|
|
20231012,135800,525074750,28250,28250,28250,28250,11
|
|
20231012,135700,524764000,28250,28250,28250,28250,0
|
|
20231012,135600,524764000,28250,28250,28300,28250,736
|
|
20231012,135500,503971950,28250,28200,28250,28200,17
|
|
20231012,135400,503491750,28250,28250,28250,28250,1
|
|
20231012,135300,503463500,28250,28250,28250,28250,7
|
|
20231012,135200,503265750,28250,28200,28250,28200,62
|
|
20231012,135100,501516700,28250,28200,28250,28200,21
|
|
20231012,135000,500923500,28200,28250,28250,28200,14
|
|
20231012,134900,500528050,28250,28250,28250,28250,8
|
|
20231012,134800,500302050,28200,28200,28200,28200,351
|
|
20231012,134700,490403850,28250,28250,28250,28200,12
|
|
20231012,134600,490064900,28250,28250,28250,28250,5
|
|
20231012,134500,489923650,28250,28250,28250,28200,14
|
|
20231012,134400,489528250,28250,28250,28250,28250,8
|
|
20231012,134300,489302250,28250,28250,28250,28250,119
|
|
20231012,134200,485940500,28250,28250,28250,28250,20
|
|
20231012,134100,485375500,28200,28200,28200,28200,1
|
|
20231012,134000,485347300,28250,28250,28250,28250,122
|
|
20231012,133900,481900800,28200,28250,28250,28200,4
|
|
20231012,133800,481787950,28250,28250,28250,28250,8
|
|
20231012,133700,481561950,28250,28200,28250,28200,14
|
|
20231012,133600,481166500,28250,28250,28250,28200,13
|
|
20231012,133500,480799350,28250,28250,28250,28250,0
|
|
20231012,133400,480799350,28250,28250,28250,28250,8
|
|
20231012,133300,480573350,28250,28200,28250,28200,4
|
|
20231012,133200,480460400,28200,28200,28200,28200,1
|
|
20231012,133100,480432200,28250,28200,28250,28200,33
|
|
20231012,133000,479501200,28200,28250,28250,28200,42
|
|
20231012,132900,478316100,28250,28250,28250,28250,30
|
|
20231012,132800,477468600,28250,28250,28250,28250,0
|
|
20231012,132700,477468600,28250,28200,28250,28200,26
|
|
20231012,132600,476735350,28200,28200,28200,28200,13
|
|
20231012,132500,476368750,28150,28200,28200,28150,34
|
|
20231012,132400,475410000,28200,28200,28200,28200,0
|
|
20231012,132300,475410000,28200,28200,28200,28200,9
|
|
20231012,132200,475156200,28150,28200,28200,28150,5
|
|
20231012,132100,475015300,28200,28200,28200,28200,8
|
|
20231012,132000,474789700,28200,28200,28200,28200,6
|
|
20231012,131900,474620500,28200,28200,28200,28200,0
|
|
20231012,131800,474620500,28200,28150,28200,28150,62
|
|
20231012,131700,472874650,28150,28200,28200,28150,3
|
|
20231012,131600,472790150,28200,28200,28200,28200,9
|
|
20231012,131500,472536350,28200,28250,28250,28150,192
|
|
20231012,131400,467123350,28250,28250,28250,28250,48
|
|
20231012,131300,465767350,28250,28250,28250,28250,60
|
|
20231012,131200,464072350,28250,28250,28250,28250,7
|
|
20231012,131100,463874600,28250,28250,28250,28250,3
|
|
20231012,131000,463789850,28250,28200,28250,28200,11
|
|
20231012,130900,463479150,28200,28200,28200,28200,0
|
|
20231012,130800,463479150,28200,28250,28250,28200,16
|
|
20231012,130700,463027250,28250,28250,28250,28250,27
|
|
20231012,130600,462264500,28250,28250,28250,28250,3
|
|
20231012,130500,462179750,28250,28250,28250,28250,8
|
|
20231012,130400,461953750,28250,28250,28250,28250,18
|
|
20231012,130300,461445250,28250,28200,28250,28200,9
|
|
20231012,130200,461191050,28200,28200,28200,28200,3
|
|
20231012,130100,461106450,28200,28200,28250,28200,11
|
|
20231012,130000,460795800,28250,28200,28250,28200,17
|
|
20231012,125900,460316200,28200,28250,28250,28200,29
|
|
20231012,125800,459498050,28200,28200,28200,28200,16
|
|
20231012,125700,459046850,28250,28250,28250,28250,5
|
|
20231012,125600,458905600,28200,28200,28200,28200,0
|
|
20231012,125500,458905600,28200,28150,28200,28150,150
|
|
20231012,125400,454682150,28200,28150,28200,28150,11
|
|
20231012,125300,454372050,28250,28250,28250,28250,4
|
|
20231012,125200,454259050,28200,28200,28200,28200,9
|
|
20231012,125100,454005250,28200,28200,28200,28200,95
|
|
20231012,125000,451326250,28200,28200,28200,28200,28
|
|
20231012,124900,450536650,28200,28200,28200,28200,4
|
|
20231012,124800,450423850,28150,28150,28200,28150,10
|
|
20231012,124700,450141950,28150,28200,28200,28150,47
|
|
20231012,124600,448816650,28200,28150,28200,28150,12
|
|
20231012,124500,448478300,28200,28150,28200,28150,69
|
|
20231012,124400,446532550,28200,28200,28200,28200,79
|
|
20231012,124300,444304750,28150,28150,28150,28150,2
|
|
20231012,124200,444248450,28150,28200,28200,28150,24
|
|
20231012,124100,443572650,28200,28150,28200,28150,22
|
|
20231012,124000,442952950,28200,28200,28200,28150,74
|
|
20231012,123900,440866700,28250,28250,28250,28250,8
|
|
20231012,123800,440640700,28250,28200,28250,28200,16
|
|
20231012,123700,440188750,28250,28250,28250,28250,8
|
|
20231012,123600,439962750,28250,28250,28250,28250,1
|
|
20231012,123500,439934500,28250,28250,28250,28250,11
|
|
20231012,123400,439623750,28200,28200,28200,28200,15
|
|
20231012,123300,439200750,28200,28250,28250,28200,9
|
|
20231012,123200,438946550,28200,28200,28250,28200,127
|
|
20231012,123100,435364750,28200,28200,28200,28150,101
|
|
20231012,123000,432516600,28200,28200,28200,28200,58
|
|
20231012,122900,430881000,28200,28200,28200,28200,80
|
|
20231012,122800,428625000,28200,28200,28200,28200,15
|
|
20231012,122700,428202000,28200,28200,28200,28200,0
|
|
20231012,122600,428202000,28200,28150,28200,28150,9
|
|
20231012,122500,427948250,28150,28200,28200,28150,48
|
|
20231012,122400,426594850,28200,28200,28200,28200,54
|
|
20231012,122300,425072050,28200,28150,28200,28150,29
|
|
20231012,122200,424255500,28200,28200,28200,28200,8
|
|
20231012,122100,424029900,28200,28200,28200,28200,215
|
|
20231012,122000,417966900,28250,28250,28250,28250,11
|
|
20231012,121900,417656150,28250,28250,28250,28250,0
|
|
20231012,121800,417656150,28250,28200,28250,28200,13
|
|
20231012,121700,417288950,28250,28200,28250,28200,17
|
|
20231012,121600,416808800,28250,28250,28250,28200,3
|
|
20231012,121500,416724100,28250,28250,28250,28250,9
|
|
20231012,121400,416469850,28250,28250,28250,28250,0
|
|
20231012,121300,416469850,28250,28200,28250,28200,16
|
|
20231012,121200,416018050,28200,28200,28200,28200,11
|
|
20231012,121100,415707850,28200,28250,28250,28200,159
|
|
20231012,121000,411223650,28250,28250,28250,28250,0
|
|
20231012,120900,411223650,28250,28250,28250,28200,12
|
|
20231012,120800,410884700,28250,28250,28250,28250,11
|
|
20231012,120700,410573950,28250,28300,28300,28250,214
|
|
20231012,120600,404528050,28300,28300,28300,28300,4
|
|
20231012,120500,404414850,28300,28300,28300,28300,1
|
|
20231012,120400,404386550,28300,28300,28300,28300,8
|
|
20231012,120300,404160150,28250,28250,28250,28250,1
|
|
20231012,120200,404131900,28300,28300,28300,28250,12
|
|
20231012,120100,403792350,28300,28250,28300,28250,2
|
|
20231012,120000,403735800,28300,28300,28300,28300,17
|
|
20231012,115900,403254700,28300,28300,28300,28300,17
|
|
20231012,115800,402773600,28300,28250,28300,28250,542
|
|
20231012,115700,387436300,28250,28250,28250,28250,5
|
|
20231012,115600,387295050,28250,28250,28250,28250,588
|
|
20231012,115500,370684050,28250,28200,28250,28200,28
|
|
20231012,115400,369894300,28250,28250,28250,28250,8
|
|
20231012,115300,369668300,28250,28250,28250,28250,0
|
|
20231012,115200,369668300,28250,28250,28250,28250,1
|
|
20231012,115100,369640050,28200,28250,28250,28200,14
|
|
20231012,115000,369244600,28200,28200,28200,28200,1
|
|
20231012,114900,369216400,28250,28250,28250,28250,7
|
|
20231012,114800,369018650,28200,28250,28250,28200,5
|
|
20231012,114700,368877450,28200,28200,28250,28200,69
|
|
20231012,114600,366931200,28250,28250,28250,28250,682
|
|
20231012,114500,347664700,28300,28300,28300,28300,8
|
|
20231012,114400,347438300,28300,28300,28300,28300,3
|
|
20231012,114300,347353400,28250,28300,28300,28250,10
|
|
20231012,114200,347070500,28300,28300,28300,28300,0
|
|
20231012,114100,347070500,28300,28300,28300,28300,1
|
|
20231012,114000,347042200,28300,28300,28300,28300,12
|
|
20231012,113900,346702600,28300,28300,28300,28300,5
|
|
20231012,113800,346561100,28300,28250,28300,28250,18
|
|
20231012,113700,346052200,28250,28300,28300,28250,14
|
|
20231012,113600,345656500,28300,28300,28300,28250,9
|
|
20231012,113500,345401850,28250,28300,28300,28250,8
|
|
20231012,113400,345175500,28300,28250,28300,28250,20
|
|
20231012,113300,344610000,28300,28250,28300,28250,54
|
|
20231012,113200,343084350,28250,28250,28300,28250,28
|
|
20231012,113100,342292350,28250,28250,28250,28250,183
|
|
20231012,113000,337122600,28250,28250,28250,28250,48
|
|
20231012,112900,335766600,28200,28200,28200,28200,7
|
|
20231012,112800,335569200,28250,28250,28250,28250,6
|
|
20231012,112700,335399700,28250,28250,28250,28250,8
|
|
20231012,112600,335173700,28250,28250,28250,28250,3
|
|
20231012,112500,335088950,28250,28200,28250,28200,12
|
|
20231012,112400,334750150,28250,28250,28250,28250,0
|
|
20231012,112300,334750150,28250,28250,28250,28250,9
|
|
20231012,112200,334495900,28250,28200,28250,28200,26
|
|
20231012,112100,333762450,28250,28200,28250,28200,40
|
|
20231012,112000,332634050,28150,28150,28150,28150,1
|
|
20231012,111900,332605900,28200,28200,28200,28200,17
|
|
20231012,111800,332126500,28150,28200,28200,28150,10
|
|
20231012,111700,331844550,28150,28200,28200,28150,9
|
|
20231012,111600,331590800,28150,28200,28200,28150,24
|
|
20231012,111500,330914100,28200,28200,28200,28150,108
|
|
20231012,111400,327868550,28150,28250,28250,28150,93
|
|
20231012,111300,325245950,28200,28200,28200,28200,22
|
|
20231012,111200,324625550,28250,28250,28300,28250,142
|
|
20231012,111100,320613650,28250,28250,28250,28250,4
|
|
20231012,111000,320500650,28250,28250,28250,28250,32
|
|
20231012,110900,319596650,28250,28250,28250,28250,91
|
|
20231012,110800,317025900,28300,28300,28300,28300,27
|
|
20231012,110700,316261800,28300,28300,28300,28300,0
|
|
20231012,110600,316261800,28300,28250,28300,28250,16
|
|
20231012,110500,315809250,28250,28250,28300,28250,67
|
|
20231012,110400,313913250,28300,28250,28300,28250,81
|
|
20231012,110300,311624800,28250,28200,28250,28200,9
|
|
20231012,110200,311370600,28200,28200,28200,28200,1
|
|
20231012,110100,311342400,28200,28250,28250,28200,14
|
|
20231012,110000,310947000,28200,28250,28250,28200,2
|
|
20231012,105900,310890550,28250,28200,28250,28200,232
|
|
20231012,105800,304347650,28200,28200,28250,28200,253
|
|
20231012,105700,297210100,28250,28250,28250,28250,24
|
|
20231012,105600,296532100,28200,28200,28200,28200,3
|
|
20231012,105500,296447500,28200,28250,28250,28200,9
|
|
20231012,105400,296193300,28200,28200,28250,28200,553
|
|
20231012,105300,280598050,28200,28200,28200,28200,11
|
|
20231012,105200,280287850,28200,28200,28200,28200,0
|
|
20231012,105100,280287850,28200,28150,28200,28150,4
|
|
20231012,105000,280175150,28200,28200,28200,28150,276
|
|
20231012,104900,272404450,28150,28150,28150,28150,1
|
|
20231012,104800,272376300,28200,28150,28200,28150,9
|
|
20231012,104700,272122550,28150,28150,28200,28150,13
|
|
20231012,104600,271756100,28200,28200,28200,28150,23
|
|
20231012,104500,271107550,28200,28150,28200,28150,15
|
|
20231012,104400,270684600,28200,28200,28200,28200,18
|
|
20231012,104300,270177000,28150,28150,28150,28150,1
|
|
20231012,104200,270148850,28200,28200,28200,28150,43
|
|
20231012,104100,268936300,28150,28150,28150,28150,126
|
|
20231012,104000,265389400,28150,28150,28150,28150,17
|
|
20231012,103900,264910850,28150,28150,28150,28150,23
|
|
20231012,103800,264263400,28100,28100,28100,28100,0
|
|
20231012,103700,264263400,28100,28100,28100,28100,25
|
|
20231012,103600,263560900,28100,28100,28100,28100,78
|
|
20231012,103500,261369100,28150,28150,28150,28100,344
|
|
20231012,103400,251700550,28150,28150,28150,28150,28
|
|
20231012,103300,250912350,28150,28150,28200,28100,124
|
|
20231012,103200,247421700,28150,28150,28150,28100,38
|
|
20231012,103100,246352150,28150,28150,28150,28150,17
|
|
20231012,103000,245873600,28150,28150,28150,28150,283
|
|
20231012,102900,237907150,28150,28150,28150,28150,28
|
|
20231012,102800,237118950,28150,28150,28150,28150,37
|
|
20231012,102700,236077400,28100,28100,28100,28100,0
|
|
20231012,102600,236077400,28100,28150,28150,28100,42
|
|
20231012,102500,234895200,28150,28100,28150,28100,58
|
|
20231012,102400,233264350,28100,28100,28100,28100,141
|
|
20231012,102300,229302250,28100,28100,28100,28050,46
|
|
20231012,102200,228009700,28050,28050,28050,28050,185
|
|
20231012,102100,222820450,28050,28050,28050,28050,42
|
|
20231012,102000,221642350,28050,28000,28050,28000,24
|
|
20231012,101900,220969400,28000,28000,28000,28000,11
|
|
20231012,101800,220661400,28000,28000,28050,28000,11
|
|
20231012,101700,220353000,28000,28000,28050,28000,7
|
|
20231012,101600,220156750,28000,28050,28050,28000,10
|
|
20231012,101500,219876350,28000,28000,28000,28000,155
|
|
20231012,101400,215536350,28000,28000,28000,28000,42
|
|
20231012,101300,214360350,28000,28000,28000,28000,140
|
|
20231012,101200,210440350,28050,28050,28050,28050,0
|
|
20231012,101100,210440350,28050,28000,28050,28000,8
|
|
20231012,101000,210216000,28050,28000,28050,28000,204
|
|
20231012,100900,204501650,27950,28000,28000,27950,10
|
|
20231012,100800,204221750,27950,27950,27950,27950,0
|
|
20231012,100700,204221750,27950,28050,28050,27950,430
|
|
20231012,100600,192202400,28050,28000,28050,28000,59
|
|
20231012,100500,190550200,28000,28050,28050,28000,67
|
|
20231012,100400,188673800,28050,28050,28050,28050,19
|
|
20231012,100300,188140850,28050,28000,28050,28000,10
|
|
20231012,100200,187860800,28000,28000,28000,28000,88
|
|
20231012,100100,185396800,28000,28000,28000,28000,9
|
|
20231012,100000,185144800,28000,28000,28000,28000,23
|
|
20231012,095900,184500800,27950,28050,28050,27950,47
|
|
20231012,095800,183184450,28000,28000,28000,28000,9
|
|
20231012,095700,182932450,28000,28000,28000,27950,57
|
|
20231012,095600,181337450,28000,28000,28000,28000,9
|
|
20231012,095500,181085450,28000,28000,28000,28000,4
|
|
20231012,095400,180973450,28000,28000,28000,28000,124
|
|
20231012,095300,177501450,28000,28000,28000,28000,11
|
|
20231012,095200,177193450,28000,27950,28000,27950,25
|
|
20231012,095100,176494500,27950,28000,28000,27950,46
|
|
20231012,095000,175208650,28000,27950,28000,27950,689
|
|
20231012,094900,155917400,28000,27950,28000,27950,11
|
|
20231012,094800,155609450,28000,28000,28000,28000,3
|
|
20231012,094700,155525450,27950,27950,27950,27950,242
|
|
20231012,094600,148761550,27950,27950,27950,27950,66
|
|
20231012,094500,146916850,27950,27950,28000,27950,628
|
|
20231012,094400,129363900,27950,27950,27950,27950,4
|
|
20231012,094300,129252100,27900,27900,27900,27900,111
|
|
20231012,094200,126155200,27950,27900,27950,27900,31
|
|
20231012,094100,125290250,27900,27900,27900,27900,59
|
|
20231012,094000,123644150,27900,27900,27900,27900,4
|
|
20231012,093900,123532550,27900,27900,27900,27900,55
|
|
20231012,093800,121998050,27900,27900,27900,27900,11
|
|
20231012,093700,121691150,27900,27900,27900,27900,109
|
|
20231012,093600,118650050,27900,27900,27900,27900,8
|
|
20231012,093500,118426850,27850,27850,27850,27800,130
|
|
20231012,093400,114807450,27900,27750,27900,27750,402
|
|
20231012,093300,103640150,27750,27750,27750,27750,31
|
|
20231012,093200,102779900,27750,27700,27750,27700,84
|
|
20231012,093100,100451100,27700,27750,27750,27700,121
|
|
20231012,093000,97098350,27750,27750,27750,27750,20
|
|
20231012,092900,96543350,27750,27700,27750,27700,27
|
|
20231012,092800,95794700,27700,27700,27750,27700,24
|
|
20231012,092700,95129500,27700,27700,27700,27700,6
|
|
20231012,092600,94963300,27700,27750,27750,27700,39
|
|
20231012,092500,93882450,27700,27750,27750,27700,108
|
|
20231012,092400,90885750,27700,27700,27800,27700,136
|
|
20231012,092300,87112250,27750,27750,27750,27700,17
|
|
20231012,092200,86640800,27750,27750,27750,27700,13
|
|
20231012,092100,86280300,27700,27700,27750,27700,13
|
|
20231012,092000,85920150,27750,27700,27750,27650,180
|
|
20231012,091900,80933800,27700,27700,27700,27650,221
|
|
20231012,091800,74812700,27700,27700,27700,27650,191
|
|
20231012,091700,69522900,27700,27700,27700,27700,6
|
|
20231012,091600,69356700,27750,27700,27750,27650,214
|
|
20231012,091500,63429600,27700,27750,27750,27650,242
|
|
20231012,091400,56722700,27750,27800,27800,27750,548
|
|
20231012,091300,41490750,27800,27800,27800,27800,6
|
|
20231012,091200,41323950,27800,27850,27850,27800,148
|
|
20231012,091100,37203550,27850,27900,27900,27850,224
|
|
20231012,091000,30962500,27850,27850,27900,27850,20
|
|
20231012,090900,30405450,27850,27850,27900,27850,80
|
|
20231012,090800,28177400,27900,27850,27900,27850,131
|
|
20231012,090700,24527850,27850,27800,27850,27800,86
|
|
20231012,090600,22133750,27800,27800,27800,27800,100
|
|
20231012,090500,19353750,27800,27850,27900,27800,21
|
|
20231012,090400,18768900,27850,27850,27850,27800,26
|
|
20231012,090300,18045100,27900,27800,27900,27800,30
|
|
20231012,090200,17208900,27800,27850,27850,27800,29
|
|
20231012,090100,16402650,27800,27850,27900,27800,115
|
|
20231012,090000,13200450,27850,27900,27950,27850,473
|