623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,191900,10506994900,29100,29100,29100,29100,0
|
|
20231012,191800,10506994900,29100,29100,29100,29100,0
|
|
20231012,191700,10506994900,29100,29100,29100,29100,0
|
|
20231012,191600,10506994900,29100,29100,29100,29100,0
|
|
20231012,191500,10506994900,29100,29100,29100,29100,0
|
|
20231012,191400,10506994900,29100,29100,29100,29100,0
|
|
20231012,191300,10506994900,29100,29100,29100,29100,0
|
|
20231012,191200,10506994900,29100,29100,29100,29100,0
|
|
20231012,191100,10506994900,29100,29100,29100,29100,0
|
|
20231012,191000,10506994900,29100,29100,29100,29100,0
|
|
20231012,190900,10506994900,29100,29100,29100,29100,0
|
|
20231012,190800,10506994900,29100,29100,29100,29100,0
|
|
20231012,190700,10506994900,29100,29100,29100,29100,0
|
|
20231012,190600,10506994900,29100,29100,29100,29100,0
|
|
20231012,190500,10506994900,29100,29100,29100,29100,0
|
|
20231012,190400,10506994900,29100,29100,29100,29100,0
|
|
20231012,190300,10506994900,29100,29100,29100,29100,0
|
|
20231012,190200,10506994900,29100,29100,29100,29100,0
|
|
20231012,190100,10506994900,29100,29100,29100,29100,0
|
|
20231012,190000,10506994900,29100,29100,29100,29100,0
|
|
20231012,185900,10506994900,29100,29100,29100,29100,0
|
|
20231012,185800,10506994900,29100,29100,29100,29100,0
|
|
20231012,185700,10506994900,29100,29100,29100,29100,0
|
|
20231012,185600,10506994900,29100,29100,29100,29100,0
|
|
20231012,185500,10506994900,29100,29100,29100,29100,0
|
|
20231012,185400,10506994900,29100,29100,29100,29100,0
|
|
20231012,185300,10506994900,29100,29100,29100,29100,0
|
|
20231012,185200,10506994900,29100,29100,29100,29100,0
|
|
20231012,185100,10506994900,29100,29100,29100,29100,0
|
|
20231012,185000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,184900,10506994900,29100,29100,29100,29100,0
|
|
20231012,184800,10506994900,29100,29100,29100,29100,0
|
|
20231012,184700,10506994900,29100,29100,29100,29100,0
|
|
20231012,184600,10506994900,29100,29100,29100,29100,0
|
|
20231012,184500,10506994900,29100,29100,29100,29100,0
|
|
20231012,184400,10506994900,29100,29100,29100,29100,0
|
|
20231012,184300,10506994900,29100,29100,29100,29100,0
|
|
20231012,184200,10506994900,29100,29100,29100,29100,0
|
|
20231012,184100,10506994900,29100,29100,29100,29100,0
|
|
20231012,184000,10506994900,29100,29100,29100,29100,0
|
|
20231012,183900,10506994900,29100,29100,29100,29100,0
|
|
20231012,183800,10506994900,29100,29100,29100,29100,0
|
|
20231012,183700,10506994900,29100,29100,29100,29100,0
|
|
20231012,183600,10506994900,29100,29100,29100,29100,0
|
|
20231012,183500,10506994900,29100,29100,29100,29100,0
|
|
20231012,183400,10506994900,29100,29100,29100,29100,0
|
|
20231012,183300,10506994900,29100,29100,29100,29100,0
|
|
20231012,183200,10506994900,29100,29100,29100,29100,0
|
|
20231012,183100,10506994900,29100,29100,29100,29100,0
|
|
20231012,183000,10506994900,29100,29100,29100,29100,0
|
|
20231012,182900,10506994900,29100,29100,29100,29100,0
|
|
20231012,182800,10506994900,29100,29100,29100,29100,0
|
|
20231012,182700,10506994900,29100,29100,29100,29100,0
|
|
20231012,182600,10506994900,29100,29100,29100,29100,0
|
|
20231012,182500,10506994900,29100,29100,29100,29100,0
|
|
20231012,182400,10506994900,29100,29100,29100,29100,0
|
|
20231012,182300,10506994900,29100,29100,29100,29100,0
|
|
20231012,182200,10506994900,29100,29100,29100,29100,0
|
|
20231012,182100,10506994900,29100,29100,29100,29100,0
|
|
20231012,182000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,181900,10506994900,29100,29100,29100,29100,0
|
|
20231012,181800,10506994900,29100,29100,29100,29100,0
|
|
20231012,181700,10506994900,29100,29100,29100,29100,0
|
|
20231012,181600,10506994900,29100,29100,29100,29100,0
|
|
20231012,181500,10506994900,29100,29100,29100,29100,0
|
|
20231012,181400,10506994900,29100,29100,29100,29100,0
|
|
20231012,181300,10506994900,29100,29100,29100,29100,0
|
|
20231012,181200,10506994900,29100,29100,29100,29100,0
|
|
20231012,181100,10506994900,29100,29100,29100,29100,0
|
|
20231012,181000,10506994900,29100,29100,29100,29100,0
|
|
20231012,180900,10506994900,29100,29100,29100,29100,0
|
|
20231012,180800,10506994900,29100,29100,29100,29100,0
|
|
20231012,180700,10506994900,29100,29100,29100,29100,0
|
|
20231012,180600,10506994900,29100,29100,29100,29100,0
|
|
20231012,180500,10506994900,29100,29100,29100,29100,0
|
|
20231012,180400,10506994900,29100,29100,29100,29100,0
|
|
20231012,180300,10506994900,29100,29100,29100,29100,0
|
|
20231012,180200,10506994900,29100,29100,29100,29100,0
|
|
20231012,180100,10506994900,29100,29100,29100,29100,0
|
|
20231012,180000,10506994900,29100,29100,29100,29100,0
|
|
20231012,175900,10506994900,29100,29100,29100,29100,0
|
|
20231012,175800,10506994900,29100,29100,29100,29100,0
|
|
20231012,175700,10506994900,29100,29100,29100,29100,0
|
|
20231012,175600,10506994900,29100,29100,29100,29100,0
|
|
20231012,175500,10506994900,29100,29100,29100,29100,0
|
|
20231012,175400,10506994900,29100,29100,29100,29100,0
|
|
20231012,175300,10506994900,29100,29100,29100,29100,0
|
|
20231012,175200,10506994900,29100,29100,29100,29100,0
|
|
20231012,175100,10506994900,29100,29100,29100,29100,0
|
|
20231012,175000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,174900,10506994900,29100,29100,29100,29100,0
|
|
20231012,174800,10506994900,29100,29100,29100,29100,0
|
|
20231012,174700,10506994900,29100,29100,29100,29100,0
|
|
20231012,174600,10506994900,29100,29100,29100,29100,0
|
|
20231012,174500,10506994900,29100,29100,29100,29100,0
|
|
20231012,174400,10506994900,29100,29100,29100,29100,0
|
|
20231012,174300,10506994900,29100,29100,29100,29100,0
|
|
20231012,174200,10506994900,29100,29100,29100,29100,0
|
|
20231012,174100,10506994900,29100,29100,29100,29100,0
|
|
20231012,174000,10506994900,29100,29100,29100,29100,0
|
|
20231012,173900,10506994900,29100,29100,29100,29100,0
|
|
20231012,173800,10506994900,29100,29100,29100,29100,0
|
|
20231012,173700,10506994900,29100,29100,29100,29100,0
|
|
20231012,173600,10506994900,29100,29100,29100,29100,0
|
|
20231012,173500,10506994900,29100,29100,29100,29100,0
|
|
20231012,173400,10506994900,29100,29100,29100,29100,0
|
|
20231012,173300,10506994900,29100,29100,29100,29100,0
|
|
20231012,173200,10506994900,29100,29100,29100,29100,0
|
|
20231012,173100,10506994900,29100,29100,29100,29100,0
|
|
20231012,173000,10506994900,29100,29100,29100,29100,0
|
|
20231012,172900,10506994900,29100,29100,29100,29100,0
|
|
20231012,172800,10506994900,29100,29100,29100,29100,0
|
|
20231012,172700,10506994900,29100,29100,29100,29100,0
|
|
20231012,172600,10506994900,29100,29100,29100,29100,0
|
|
20231012,172500,10506994900,29100,29100,29100,29100,0
|
|
20231012,172400,10506994900,29100,29100,29100,29100,0
|
|
20231012,172300,10506994900,29100,29100,29100,29100,0
|
|
20231012,172200,10506994900,29100,29100,29100,29100,0
|
|
20231012,172100,10506994900,29100,29100,29100,29100,0
|
|
20231012,172000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,171900,10506994900,29100,29100,29100,29100,0
|
|
20231012,171800,10506994900,29100,29100,29100,29100,0
|
|
20231012,171700,10506994900,29100,29100,29100,29100,0
|
|
20231012,171600,10506994900,29100,29100,29100,29100,0
|
|
20231012,171500,10506994900,29100,29100,29100,29100,0
|
|
20231012,171400,10506994900,29100,29100,29100,29100,0
|
|
20231012,171300,10506994900,29100,29100,29100,29100,0
|
|
20231012,171200,10506994900,29100,29100,29100,29100,0
|
|
20231012,171100,10506994900,29100,29100,29100,29100,0
|
|
20231012,171000,10506994900,29100,29100,29100,29100,0
|
|
20231012,170900,10506994900,29100,29100,29100,29100,0
|
|
20231012,170800,10506994900,29100,29100,29100,29100,0
|
|
20231012,170700,10506994900,29100,29100,29100,29100,0
|
|
20231012,170600,10506994900,29100,29100,29100,29100,0
|
|
20231012,170500,10506994900,29100,29100,29100,29100,0
|
|
20231012,170400,10506994900,29100,29100,29100,29100,0
|
|
20231012,170300,10506994900,29100,29100,29100,29100,0
|
|
20231012,170200,10506994900,29100,29100,29100,29100,0
|
|
20231012,170100,10506994900,29100,29100,29100,29100,0
|
|
20231012,170000,10506994900,29100,29100,29100,29100,0
|
|
20231012,165900,10506994900,29100,29100,29100,29100,0
|
|
20231012,165800,10506994900,29100,29100,29100,29100,0
|
|
20231012,165700,10506994900,29100,29100,29100,29100,0
|
|
20231012,165600,10506994900,29100,29100,29100,29100,0
|
|
20231012,165500,10506994900,29100,29100,29100,29100,0
|
|
20231012,165400,10506994900,29100,29100,29100,29100,0
|
|
20231012,165300,10506994900,29100,29100,29100,29100,0
|
|
20231012,165200,10506994900,29100,29100,29100,29100,0
|
|
20231012,165100,10506994900,29100,29100,29100,29100,0
|
|
20231012,165000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,164900,10506994900,29100,29100,29100,29100,0
|
|
20231012,164800,10506994900,29100,29100,29100,29100,0
|
|
20231012,164700,10506994900,29100,29100,29100,29100,0
|
|
20231012,164600,10506994900,29100,29100,29100,29100,0
|
|
20231012,164500,10506994900,29100,29100,29100,29100,0
|
|
20231012,164400,10506994900,29100,29100,29100,29100,0
|
|
20231012,164300,10506994900,29100,29100,29100,29100,0
|
|
20231012,164200,10506994900,29100,29100,29100,29100,0
|
|
20231012,164100,10506994900,29100,29100,29100,29100,0
|
|
20231012,164000,10506994900,29100,29100,29100,29100,0
|
|
20231012,163900,10506994900,29100,29100,29100,29100,0
|
|
20231012,163800,10506994900,29100,29100,29100,29100,0
|
|
20231012,163700,10506994900,29100,29100,29100,29100,0
|
|
20231012,163600,10506994900,29100,29100,29100,29100,0
|
|
20231012,163500,10506994900,29100,29100,29100,29100,0
|
|
20231012,163400,10506994900,29100,29100,29100,29100,0
|
|
20231012,163300,10506994900,29100,29100,29100,29100,0
|
|
20231012,163200,10506994900,29100,29100,29100,29100,0
|
|
20231012,163100,10506994900,29100,29100,29100,29100,0
|
|
20231012,163000,10506994900,29100,29100,29100,29100,0
|
|
20231012,162900,10506994900,29100,29100,29100,29100,0
|
|
20231012,162800,10506994900,29100,29100,29100,29100,0
|
|
20231012,162700,10506994900,29100,29100,29100,29100,0
|
|
20231012,162600,10506994900,29100,29100,29100,29100,0
|
|
20231012,162500,10506994900,29100,29100,29100,29100,0
|
|
20231012,162400,10506994900,29100,29100,29100,29100,0
|
|
20231012,162300,10506994900,29100,29100,29100,29100,0
|
|
20231012,162200,10506994900,29100,29100,29100,29100,0
|
|
20231012,162100,10506994900,29100,29100,29100,29100,0
|
|
20231012,162000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,161900,10506994900,29100,29100,29100,29100,0
|
|
20231012,161800,10506994900,29100,29100,29100,29100,0
|
|
20231012,161700,10506994900,29100,29100,29100,29100,0
|
|
20231012,161600,10506994900,29100,29100,29100,29100,0
|
|
20231012,161500,10506994900,29100,29100,29100,29100,0
|
|
20231012,161400,10506994900,29100,29100,29100,29100,0
|
|
20231012,161300,10506994900,29100,29100,29100,29100,0
|
|
20231012,161200,10506994900,29100,29100,29100,29100,0
|
|
20231012,161100,10506994900,29100,29100,29100,29100,0
|
|
20231012,161000,10506994900,29100,29100,29100,29100,0
|
|
20231012,160900,10506994900,29100,29100,29100,29100,0
|
|
20231012,160800,10506994900,29100,29100,29100,29100,0
|
|
20231012,160700,10506994900,29100,29100,29100,29100,0
|
|
20231012,160600,10506994900,29100,29100,29100,29100,0
|
|
20231012,160500,10506994900,29100,29100,29100,29100,0
|
|
20231012,160400,10506994900,29100,29100,29100,29100,0
|
|
20231012,160300,10506994900,29100,29100,29100,29100,0
|
|
20231012,160200,10506994900,29100,29100,29100,29100,0
|
|
20231012,160100,10506994900,29100,29100,29100,29100,0
|
|
20231012,160000,10506994900,29100,29100,29100,29100,0
|
|
20231012,155900,10506994900,29100,29100,29100,29100,0
|
|
20231012,155800,10506994900,29100,29100,29100,29100,0
|
|
20231012,155700,10506994900,29100,29100,29100,29100,0
|
|
20231012,155600,10506994900,29100,29100,29100,29100,0
|
|
20231012,155500,10506994900,29100,29100,29100,29100,0
|
|
20231012,155400,10506994900,29100,29100,29100,29100,0
|
|
20231012,155300,10506994900,29100,29100,29100,29100,0
|
|
20231012,155200,10506994900,29100,29100,29100,29100,0
|
|
20231012,155100,10506994900,29100,29100,29100,29100,0
|
|
20231012,155000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,154900,10506994900,29100,29100,29100,29100,0
|
|
20231012,154800,10506994900,29100,29100,29100,29100,0
|
|
20231012,154700,10506994900,29100,29100,29100,29100,0
|
|
20231012,154600,10506994900,29100,29100,29100,29100,0
|
|
20231012,154500,10506994900,29100,29100,29100,29100,0
|
|
20231012,154400,10506994900,29100,29100,29100,29100,0
|
|
20231012,154300,10506994900,29100,29100,29100,29100,0
|
|
20231012,154200,10506994900,29100,29100,29100,29100,0
|
|
20231012,154100,10506994900,29100,29100,29100,29100,0
|
|
20231012,154000,10506994900,29100,29100,29100,29100,0
|
|
20231012,153900,10506994900,29100,29100,29100,29100,0
|
|
20231012,153800,10506994900,29100,29100,29100,29100,0
|
|
20231012,153700,10506994900,29100,29100,29100,29100,0
|
|
20231012,153600,10506994900,29100,29100,29100,29100,0
|
|
20231012,153500,10506994900,29100,29100,29100,29100,0
|
|
20231012,153400,10506994900,29100,29100,29100,29100,0
|
|
20231012,153300,10506994900,29100,29100,29100,29100,0
|
|
20231012,153200,10506994900,29100,29100,29100,29100,0
|
|
20231012,153100,10506994900,29100,29100,29100,29100,0
|
|
20231012,153000,10506994900,29100,29100,29100,29100,9966
|
|
20231012,152900,10216984300,29100,29100,29100,29100,0
|
|
20231012,152800,10216984300,29100,29100,29100,29100,0
|
|
20231012,152700,10216984300,29100,29100,29100,29100,0
|
|
20231012,152600,10216984300,29100,29100,29100,29100,0
|
|
20231012,152500,10216984300,29100,29100,29100,29100,0
|
|
20231012,152400,10216984300,29100,29100,29100,29100,0
|
|
20231012,152300,10216984300,29100,29100,29100,29100,0
|
|
20231012,152200,10216984300,29100,29100,29100,29100,0
|
|
20231012,152100,10216984300,29100,29100,29100,29100,0
|
|
20231012,152000,10216984300,29100,29100,29100,29100,0
|
|
20231012,151900,10216984300,29100,29100,29100,29050,1041
|
|
20231012,151800,10186714900,29050,29100,29150,29050,2990
|
|
20231012,151700,10099816000,29100,29100,29150,29050,1044
|
|
20231012,151600,10069435650,29150,29100,29150,29100,2497
|
|
20231012,151500,9996772900,29100,29100,29100,29050,224
|
|
20231012,151400,9990255300,29100,29150,29150,29100,1603
|
|
20231012,151300,9943602950,29150,29100,29150,29100,1157
|
|
20231012,151200,9909934000,29150,29150,29150,29100,3327
|
|
20231012,151100,9812987050,29150,29100,29150,29050,2220
|
|
20231012,151000,9748393900,29100,29050,29100,29050,245
|
|
20231012,150900,9741276500,29050,29050,29100,29050,337
|
|
20231012,150800,9731485850,29100,29050,29100,29050,567
|
|
20231012,150700,9715012700,29050,29050,29100,29050,518
|
|
20231012,150600,9699941950,29050,29000,29050,29000,783
|
|
20231012,150500,9677200100,29050,29050,29050,29000,590
|
|
20231012,150400,9660061050,29050,29050,29050,29000,292
|
|
20231012,150300,9651587950,29000,29050,29050,29000,1478
|
|
20231012,150200,9608720500,29000,29050,29050,29000,2054
|
|
20231012,150100,9549150150,29000,29050,29050,29000,2324
|
|
20231012,150000,9481694700,29050,29150,29200,29050,3704
|
|
20231012,145900,9373854500,29200,29200,29200,29150,234
|
|
20231012,145800,9367028450,29150,29150,29200,29150,1324
|
|
20231012,145700,9328418100,29200,29200,29200,29150,1840
|
|
20231012,145600,9274706500,29200,29200,29200,29150,476
|
|
20231012,145500,9260808800,29200,29100,29200,29100,1404
|
|
20231012,145400,9219887450,29100,29100,29150,29100,521
|
|
20231012,145300,9204708800,29100,29100,29150,29100,814
|
|
20231012,145200,9181017250,29100,29100,29150,29100,827
|
|
20231012,145100,9156940450,29150,29200,29200,29100,3159
|
|
20231012,145000,9064885350,29200,29100,29250,29100,16706
|
|
20231012,144900,8578008800,29100,29050,29100,29000,4352
|
|
20231012,144800,8451587550,29050,28950,29050,28950,2307
|
|
20231012,144700,8384696850,29000,29000,29000,28950,622
|
|
20231012,144600,8366659150,29000,29000,29050,29000,409
|
|
20231012,144500,8354798100,29000,29050,29050,29000,1485
|
|
20231012,144400,8311704550,29050,28950,29050,28900,5554
|
|
20231012,144300,8150655750,28950,28950,28950,28900,284
|
|
20231012,144200,8142434100,28950,28950,28950,28950,94
|
|
20231012,144100,8139712800,28950,28900,28950,28900,544
|
|
20231012,144000,8123986150,28950,28900,28950,28900,202
|
|
20231012,143900,8118147100,28950,28900,28950,28900,504
|
|
20231012,143800,8103581350,28950,28850,29000,28850,7904
|
|
20231012,143700,7874958200,28900,28850,28900,28850,206
|
|
20231012,143600,7869014950,28850,28800,28900,28800,1947
|
|
20231012,143500,7812848900,28850,28800,28850,28800,114
|
|
20231012,143400,7809565550,28850,28850,28850,28800,61
|
|
20231012,143300,7807805750,28850,28850,28900,28850,749
|
|
20231012,143200,7786195900,28850,28900,28900,28850,256
|
|
20231012,143100,7778809600,28900,28800,28900,28800,534
|
|
20231012,143000,7763403700,28850,28750,28850,28750,115
|
|
20231012,142900,7760092500,28750,28850,28850,28750,310
|
|
20231012,142800,7751168900,28800,28750,28800,28750,534
|
|
20231012,142700,7735790300,28800,28800,28850,28750,1074
|
|
20231012,142600,7704869800,28800,28800,28800,28750,386
|
|
20231012,142500,7693760050,28800,28850,28850,28800,204
|
|
20231012,142400,7687884200,28800,28800,28850,28800,1596
|
|
20231012,142300,7641845950,28800,28800,28800,28750,383
|
|
20231012,142200,7630815750,28800,28850,28850,28800,141
|
|
20231012,142100,7626754900,28800,28800,28800,28800,700
|
|
20231012,142000,7606594900,28800,28800,28800,28800,740
|
|
20231012,141900,7585282900,28850,28850,28850,28850,189
|
|
20231012,141800,7579830250,28850,28850,28900,28850,2572
|
|
20231012,141700,7505628000,28900,28850,28900,28850,51
|
|
20231012,141600,7504156600,28850,28950,28950,28850,659
|
|
20231012,141500,7485113450,28900,28900,28900,28900,1133
|
|
20231012,141400,7452369750,28900,28950,29000,28900,1148
|
|
20231012,141300,7419150750,28950,28900,28950,28900,1237
|
|
20231012,141200,7383352350,28950,28950,29000,28950,1042
|
|
20231012,141100,7353186400,28950,28950,29000,28950,772
|
|
20231012,141000,7330836750,29000,28950,29000,28950,1177
|
|
20231012,140900,7296752500,28950,28950,29000,28950,622
|
|
20231012,140800,7278739150,28950,28900,29000,28900,6600
|
|
20231012,140700,7087772800,28850,28850,28850,28850,839
|
|
20231012,140600,7063567650,28850,28800,28850,28800,745
|
|
20231012,140500,7042075400,28850,28850,28850,28850,535
|
|
20231012,140400,7026640650,28850,28850,28850,28850,270
|
|
20231012,140300,7018851150,28900,28850,28900,28850,684
|
|
20231012,140200,6999116450,28850,28900,28900,28850,53
|
|
20231012,140100,6997585500,28900,28850,28900,28850,106
|
|
20231012,140000,6994526900,28900,28800,28900,28800,1364
|
|
20231012,135900,6955190200,28850,28800,28850,28800,387
|
|
20231012,135800,6944030250,28800,28800,28850,28800,1245
|
|
20231012,135700,6908130100,28800,28800,28800,28800,381
|
|
20231012,135600,6897157300,28750,28800,28800,28750,144
|
|
20231012,135500,6893014600,28800,28800,28800,28800,112
|
|
20231012,135400,6889789000,28800,28800,28800,28750,145
|
|
20231012,135300,6885617350,28800,28800,28800,28800,667
|
|
20231012,135200,6866407750,28850,28750,28850,28750,1351
|
|
20231012,135100,6827510450,28750,28800,28800,28750,183
|
|
20231012,135000,6822248550,28800,28800,28800,28750,361
|
|
20231012,134900,6811864250,28750,28750,28750,28750,1017
|
|
20231012,134800,6782625500,28750,28700,28750,28700,4
|
|
20231012,134700,6782510650,28700,28700,28750,28700,256
|
|
20231012,134600,6775163400,28700,28700,28700,28700,821
|
|
20231012,134500,6751600700,28700,28700,28700,28700,5
|
|
20231012,134400,6751457200,28750,28700,28750,28700,363
|
|
20231012,134300,6741034100,28750,28800,28800,28750,1571
|
|
20231012,134200,6695867550,28750,28800,28800,28750,949
|
|
20231012,134100,6668540550,28750,28750,28750,28750,55
|
|
20231012,134000,6666959300,28750,28800,28800,28750,102
|
|
20231012,133900,6664024350,28750,28750,28750,28750,100
|
|
20231012,133800,6661149350,28750,28800,28800,28750,404
|
|
20231012,133700,6649530900,28800,28850,28850,28800,1317
|
|
20231012,133600,6611597100,28800,28800,28850,28800,339
|
|
20231012,133500,6601829100,28800,28850,28850,28800,214
|
|
20231012,133400,6595659100,28850,28850,28900,28800,620
|
|
20231012,133300,6577776600,28850,28800,28900,28800,1091
|
|
20231012,133200,6546303400,28800,28800,28800,28800,1562
|
|
20231012,133100,6501317800,28750,28750,28800,28750,317
|
|
20231012,133000,6492203550,28750,28700,28750,28700,579
|
|
20231012,132900,6475563800,28750,28700,28750,28700,169
|
|
20231012,132800,6470710050,28700,28700,28700,28700,5
|
|
20231012,132700,6470566550,28700,28750,28750,28700,139
|
|
20231012,132600,6466577000,28700,28700,28700,28700,5
|
|
20231012,132500,6466433500,28700,28700,28700,28700,120
|
|
20231012,132400,6462989500,28700,28700,28700,28700,0
|
|
20231012,132300,6462989500,28700,28750,28750,28700,276
|
|
20231012,132200,6455064500,28750,28700,28750,28700,1550
|
|
20231012,132100,6410579350,28700,28700,28700,28700,499
|
|
20231012,132000,6396258050,28700,28650,28700,28650,400
|
|
20231012,131900,6384795950,28700,28650,28700,28650,136
|
|
20231012,131800,6380897900,28700,28700,28700,28700,125
|
|
20231012,131700,6377310400,28700,28700,28700,28700,194
|
|
20231012,131600,6371742600,28700,28650,28700,28650,268
|
|
20231012,131500,6364064350,28650,28700,28700,28650,7
|
|
20231012,131400,6363863500,28700,28700,28700,28700,450
|
|
20231012,131300,6350948500,28650,28700,28700,28650,251
|
|
20231012,131200,6343757000,28700,28700,28700,28700,124
|
|
20231012,131100,6340198200,28700,28650,28700,28650,204
|
|
20231012,131000,6334348400,28700,28700,28700,28700,0
|
|
20231012,130900,6334348400,28700,28700,28700,28650,60
|
|
20231012,130800,6332629300,28700,28700,28700,28650,196
|
|
20231012,130700,6327013450,28700,28700,28700,28700,414
|
|
20231012,130600,6315131650,28700,28700,28700,28650,120
|
|
20231012,130500,6311693500,28650,28650,28650,28650,30
|
|
20231012,130400,6310834000,28650,28650,28650,28650,14
|
|
20231012,130300,6310432900,28700,28650,28700,28650,599
|
|
20231012,130200,6293271500,28650,28650,28650,28600,793
|
|
20231012,130100,6270565200,28650,28650,28650,28650,16
|
|
20231012,130000,6270106800,28650,28700,28700,28650,41
|
|
20231012,125900,6268932100,28650,28650,28650,28650,975
|
|
20231012,125800,6240998350,28700,28700,28700,28700,0
|
|
20231012,125700,6240998350,28700,28700,28700,28700,19
|
|
20231012,125600,6240453050,28650,28650,28650,28650,457
|
|
20231012,125500,6227360000,28650,28650,28650,28650,34
|
|
20231012,125400,6226385900,28650,28650,28650,28650,251
|
|
20231012,125300,6219194750,28650,28650,28650,28600,1638
|
|
20231012,125200,6172317850,28650,28700,28700,28650,253
|
|
20231012,125100,6165068200,28650,28650,28700,28650,280
|
|
20231012,125000,6157039850,28700,28700,28750,28700,3285
|
|
20231012,124900,6062756200,28750,28750,28750,28750,188
|
|
20231012,124800,6057351200,28750,28750,28750,28750,300
|
|
20231012,124700,6048726200,28750,28800,28800,28750,85
|
|
20231012,124600,6046280450,28800,28750,28800,28750,59
|
|
20231012,124500,6044584150,28750,28750,28750,28750,116
|
|
20231012,124400,6041249150,28750,28750,28750,28750,20
|
|
20231012,124300,6040674150,28700,28800,28800,28700,40
|
|
20231012,124200,6039524150,28700,28800,28800,28700,3180
|
|
20231012,124100,5948109800,28800,28800,28800,28800,459
|
|
20231012,124000,5934890600,28850,28850,28850,28850,56
|
|
20231012,123900,5933275000,28850,28850,28850,28850,405
|
|
20231012,123800,5921590750,28850,28850,28900,28850,348
|
|
20231012,123700,5911550750,28850,28850,28850,28800,174
|
|
20231012,123600,5906532500,28850,28850,28900,28850,898
|
|
20231012,123500,5880624700,28850,28950,28950,28850,1183
|
|
20231012,123400,5846417950,28900,28850,28900,28850,3621
|
|
20231012,123300,5741871600,28850,28800,28850,28800,1296
|
|
20231012,123200,5704546100,28800,28750,28800,28750,751
|
|
20231012,123100,5682940150,28750,28750,28750,28750,218
|
|
20231012,123000,5676672650,28750,28750,28750,28700,844
|
|
20231012,122900,5652409400,28750,28750,28750,28750,103
|
|
20231012,122800,5649448150,28750,28750,28750,28750,5
|
|
20231012,122700,5649304400,28750,28750,28750,28750,169
|
|
20231012,122600,5644445650,28750,28700,28750,28700,1209
|
|
20231012,122500,5609746950,28700,28650,28700,28650,1120
|
|
20231012,122400,5577651000,28650,28700,28700,28650,60
|
|
20231012,122300,5575929800,28700,28700,28700,28700,537
|
|
20231012,122200,5560517900,28700,28700,28700,28700,386
|
|
20231012,122100,5549439700,28700,28750,28750,28700,1610
|
|
20231012,122000,5503214400,28750,28800,28800,28750,546
|
|
20231012,121900,5487514700,28800,28750,28800,28750,167
|
|
20231012,121800,5482705350,28750,28750,28750,28750,57
|
|
20231012,121700,5481066600,28750,28750,28750,28750,538
|
|
20231012,121600,5465599100,28750,28750,28750,28700,639
|
|
20231012,121500,5447240300,28700,28750,28750,28700,359
|
|
20231012,121400,5436921800,28750,28700,28750,28700,753
|
|
20231012,121300,5415279750,28750,28750,28750,28750,56
|
|
20231012,121200,5413669750,28750,28700,28750,28700,1763
|
|
20231012,121100,5363065600,28650,28650,28650,28650,1113
|
|
20231012,121000,5331178150,28650,28650,28650,28650,52
|
|
20231012,120900,5329688350,28650,28650,28650,28650,50
|
|
20231012,120800,5328255850,28600,28650,28650,28600,108
|
|
20231012,120700,5325161900,28600,28600,28600,28600,30
|
|
20231012,120600,5324303900,28600,28600,28600,28600,1
|
|
20231012,120500,5324275300,28650,28650,28650,28650,6
|
|
20231012,120400,5324103400,28650,28650,28650,28600,151
|
|
20231012,120300,5319777700,28650,28600,28650,28600,39
|
|
20231012,120200,5318662200,28650,28650,28650,28600,8
|
|
20231012,120100,5318433050,28600,28600,28600,28600,55
|
|
20231012,120000,5316860050,28600,28600,28600,28600,86
|
|
20231012,115900,5314400450,28600,28600,28600,28600,150
|
|
20231012,115800,5310110450,28650,28650,28650,28650,35
|
|
20231012,115700,5309107700,28600,28600,28600,28600,14
|
|
20231012,115600,5308707300,28600,28600,28600,28600,138
|
|
20231012,115500,5304760500,28600,28600,28600,28600,148
|
|
20231012,115400,5300527700,28600,28600,28600,28600,0
|
|
20231012,115300,5300527700,28600,28650,28650,28600,265
|
|
20231012,115200,5292948300,28650,28650,28650,28650,63
|
|
20231012,115100,5291143350,28650,28650,28650,28650,57
|
|
20231012,115000,5289510300,28700,28650,28700,28650,224
|
|
20231012,114900,5283091450,28650,28650,28650,28650,100
|
|
20231012,114800,5280226450,28650,28650,28650,28650,312
|
|
20231012,114700,5271287650,28650,28650,28650,28650,564
|
|
20231012,114600,5255129050,28650,28650,28650,28650,947
|
|
20231012,114500,5227997500,28650,28650,28650,28650,45
|
|
20231012,114400,5226708250,28650,28600,28650,28550,117
|
|
20231012,114300,5223361400,28600,28550,28600,28550,449
|
|
20231012,114200,5210529550,28550,28550,28550,28550,0
|
|
20231012,114100,5210529550,28550,28550,28550,28550,135
|
|
20231012,114000,5206675300,28550,28500,28550,28500,382
|
|
20231012,113900,5195771700,28500,28500,28500,28500,0
|
|
20231012,113800,5195771700,28500,28500,28500,28500,0
|
|
20231012,113700,5195771700,28500,28500,28500,28500,140
|
|
20231012,113600,5191781700,28500,28550,28550,28500,412
|
|
20231012,113500,5180039200,28550,28500,28550,28500,15
|
|
20231012,113400,5179611200,28500,28500,28500,28500,350
|
|
20231012,113300,5169636200,28500,28500,28500,28450,663
|
|
20231012,113200,5150743650,28500,28500,28500,28500,200
|
|
20231012,113100,5145043650,28500,28500,28550,28500,660
|
|
20231012,113000,5126232550,28550,28550,28550,28550,7
|
|
20231012,112900,5126032700,28550,28500,28550,28500,252
|
|
20231012,112800,5118850600,28550,28550,28550,28500,600
|
|
20231012,112700,5101742550,28500,28500,28500,28500,59
|
|
20231012,112600,5100061050,28550,28550,28550,28550,110
|
|
20231012,112500,5096920550,28550,28550,28550,28500,52
|
|
20231012,112400,5095436250,28550,28550,28550,28550,0
|
|
20231012,112300,5095436250,28550,28550,28550,28500,81
|
|
20231012,112200,5093124700,28550,28500,28550,28500,661
|
|
20231012,112100,5074256200,28500,28500,28550,28450,453
|
|
20231012,112000,5061365400,28550,28550,28550,28450,1029
|
|
20231012,111900,5032071450,28550,28500,28550,28450,604
|
|
20231012,111800,5014858050,28500,28500,28500,28500,315
|
|
20231012,111700,5005880550,28500,28500,28500,28500,40
|
|
20231012,111600,5004740550,28500,28550,28550,28500,160
|
|
20231012,111500,5000180050,28550,28550,28550,28550,5
|
|
20231012,111400,5000037300,28550,28550,28550,28550,79
|
|
20231012,111300,4997781850,28500,28500,28500,28500,149
|
|
20231012,111200,4993535350,28500,28550,28550,28400,3081
|
|
20231012,111100,4905797750,28550,28550,28550,28550,9
|
|
20231012,111000,4905540800,28550,28600,28650,28550,85
|
|
20231012,110900,4903110250,28600,28600,28650,28600,700
|
|
20231012,110800,4883065250,28600,28650,28650,28600,54
|
|
20231012,110700,4881520750,28600,28600,28650,28600,220
|
|
20231012,110600,4875228250,28600,28600,28600,28600,31
|
|
20231012,110500,4874341650,28600,28600,28600,28600,23
|
|
20231012,110400,4873683850,28600,28600,28600,28600,124
|
|
20231012,110300,4870137450,28600,28600,28600,28600,90
|
|
20231012,110200,4867563450,28600,28600,28650,28600,309
|
|
20231012,110100,4858726000,28600,28650,28650,28600,207
|
|
20231012,110000,4852805700,28600,28600,28600,28600,286
|
|
20231012,105900,4844626100,28650,28600,28650,28600,625
|
|
20231012,105800,4826742100,28650,28650,28650,28650,11
|
|
20231012,105700,4826426950,28450,28500,28650,28450,974
|
|
20231012,105600,4798593200,28500,28500,28500,28450,486
|
|
20231012,105500,4784742700,28500,28500,28500,28450,62
|
|
20231012,105400,4782976050,28500,28550,28550,28500,219
|
|
20231012,105300,4776734050,28550,28500,28550,28500,297
|
|
20231012,105200,4768267050,28500,28450,28500,28450,26
|
|
20231012,105100,4767527250,28450,28500,28500,28450,275
|
|
20231012,105000,4759702250,28500,28450,28500,28450,564
|
|
20231012,104900,4743655000,28450,28500,28500,28450,39
|
|
20231012,104800,4742544500,28500,28500,28500,28450,591
|
|
20231012,104700,4725727000,28550,28500,28550,28450,391
|
|
20231012,104600,4714586250,28500,28500,28500,28450,514
|
|
20231012,104500,4699958350,28500,28500,28500,28500,459
|
|
20231012,104400,4686876850,28500,28500,28500,28450,43
|
|
20231012,104300,4685651900,28450,28450,28450,28450,80
|
|
20231012,104200,4683375900,28500,28500,28500,28500,8
|
|
20231012,104100,4683147900,28500,28500,28500,28500,404
|
|
20231012,104000,4671633900,28500,28500,28500,28500,161
|
|
20231012,103900,4667045400,28500,28450,28500,28450,37
|
|
20231012,103800,4665991400,28400,28450,28500,28400,167
|
|
20231012,103700,4661234500,28400,28400,28450,28400,892
|
|
20231012,103600,4635898650,28400,28450,28450,28400,1066
|
|
20231012,103500,4605581650,28450,28400,28450,28400,328
|
|
20231012,103400,4596265950,28400,28450,28450,28400,450
|
|
20231012,103300,4583467850,28400,28400,28450,28400,643
|
|
20231012,103200,4565197350,28400,28450,28450,28400,1711
|
|
20231012,103100,4516529750,28450,28500,28500,28450,31
|
|
20231012,103000,4515647750,28450,28500,28500,28450,514
|
|
20231012,102900,4501008400,28500,28550,28550,28500,3844
|
|
20231012,102800,4391384450,28550,28600,28600,28550,715
|
|
20231012,102700,4370955450,28600,28600,28600,28600,1
|
|
20231012,102600,4370926850,28550,28550,28550,28550,6
|
|
20231012,102500,4370755550,28600,28600,28600,28550,308
|
|
20231012,102400,4361952550,28600,28550,28600,28550,124
|
|
20231012,102300,4358411550,28550,28600,28600,28550,490
|
|
20231012,102200,4344407550,28600,28600,28600,28550,730
|
|
20231012,102100,4323539250,28600,28600,28650,28600,107
|
|
20231012,102000,4320478900,28600,28650,28700,28600,286
|
|
20231012,101900,4312287100,28600,28600,28650,28600,1129
|
|
20231012,101800,4279985450,28600,28550,28600,28550,174
|
|
20231012,101700,4275014700,28550,28550,28600,28550,124
|
|
20231012,101600,4271474450,28550,28550,28550,28550,391
|
|
20231012,101500,4260311400,28550,28500,28550,28500,39
|
|
20231012,101400,4259199200,28550,28500,28550,28500,203
|
|
20231012,101300,4253413650,28500,28600,28600,28450,749
|
|
20231012,101200,4232043200,28600,28600,28600,28600,17
|
|
20231012,101100,4231557000,28500,28500,28600,28450,1743
|
|
20231012,101000,4181857650,28500,28400,28500,28350,1216
|
|
20231012,100900,4147273150,28400,28400,28400,28350,239
|
|
20231012,100800,4140490550,28400,28350,28400,28350,1537
|
|
20231012,100700,4096891500,28350,28400,28400,28350,1337
|
|
20231012,100600,4058942100,28400,28400,28400,28300,1595
|
|
20231012,100500,4013683550,28400,28400,28450,28400,361
|
|
20231012,100400,4003430900,28450,28400,28450,28400,19
|
|
20231012,100300,4002891250,28450,28400,28450,28350,582
|
|
20231012,100200,3986348850,28400,28350,28400,28350,812
|
|
20231012,100100,3963296550,28350,28350,28400,28300,1527
|
|
20231012,100000,3920039450,28300,28300,28350,28300,479
|
|
20231012,095900,3906466250,28350,28350,28350,28300,1443
|
|
20231012,095800,3865604250,28350,28400,28400,28300,1256
|
|
20231012,095700,3830022450,28350,28400,28400,28350,2320
|
|
20231012,095600,3764246050,28400,28450,28450,28350,2439
|
|
20231012,095500,3694994450,28450,28450,28450,28400,487
|
|
20231012,095400,3681154300,28450,28450,28500,28400,737
|
|
20231012,095300,3660205650,28450,28600,28600,28450,1340
|
|
20231012,095200,3622045100,28600,28600,28600,28550,302
|
|
20231012,095100,3613414450,28550,28550,28600,28500,1135
|
|
20231012,095000,3581009700,28500,28500,28500,28500,953
|
|
20231012,094900,3553849200,28450,28450,28550,28400,1138
|
|
20231012,094800,3521450550,28450,28400,28450,28400,63
|
|
20231012,094700,3519659300,28450,28400,28450,28400,605
|
|
20231012,094600,3502473550,28400,28450,28450,28350,3170
|
|
20231012,094500,3412435500,28450,28450,28500,28400,721
|
|
20231012,094400,3391929650,28500,28450,28500,28450,171
|
|
20231012,094300,3387059200,28400,28400,28400,28350,2064
|
|
20231012,094200,3328455750,28450,28450,28550,28450,1039
|
|
20231012,094100,3298848050,28450,28550,28550,28400,1822
|
|
20231012,094000,3246980200,28550,28500,28550,28400,1930
|
|
20231012,093900,3192062300,28500,28400,28500,28400,1315
|
|
20231012,093800,3154648750,28400,28400,28450,28400,905
|
|
20231012,093700,3128929450,28400,28350,28450,28350,2226
|
|
20231012,093600,3065750650,28350,28350,28350,28300,1551
|
|
20231012,093500,3021808100,28350,28300,28350,28300,2011
|
|
20231012,093400,2964813650,28300,28350,28400,28300,2811
|
|
20231012,093300,2885120400,28350,28350,28400,28350,1512
|
|
20231012,093200,2842194250,28400,28350,28400,28350,2635
|
|
20231012,093100,2767387200,28350,28350,28400,28300,3756
|
|
20231012,093000,2660911600,28350,28550,28550,28350,13393
|
|
20231012,092900,2279888000,28550,28500,28550,28500,1163
|
|
20231012,092800,2246705150,28500,28600,28600,28500,2493
|
|
20231012,092700,2175565750,28600,28550,28600,28550,927
|
|
20231012,092600,2149077850,28550,28550,28600,28550,2265
|
|
20231012,092500,2084391850,28550,28600,28600,28500,4668
|
|
20231012,092400,1951068650,28600,28750,28750,28550,11085
|
|
20231012,092300,1633745100,28750,28800,28800,28700,4095
|
|
20231012,092200,1515941900,28800,28750,28800,28750,2037
|
|
20231012,092100,1457297000,28800,28800,28800,28750,788
|
|
20231012,092000,1434637550,28800,28750,28800,28750,633
|
|
20231012,091900,1416430200,28800,28750,28800,28750,515
|
|
20231012,091800,1401617050,28750,28750,28800,28750,2427
|
|
20231012,091700,1331745100,28750,28750,28800,28750,2225
|
|
20231012,091600,1267727450,28750,28800,28800,28750,528
|
|
20231012,091500,1252523800,28800,28750,28800,28750,1505
|
|
20231012,091400,1209185200,28800,28800,28800,28750,2639
|
|
20231012,091300,1133182500,28750,29000,29000,28750,5791
|
|
20231012,091200,966296500,28950,29000,29050,28950,1976
|
|
20231012,091100,908989900,29050,28900,29100,28850,3897
|
|
20231012,091000,796007550,28900,28900,28900,28850,1266
|
|
20231012,090900,759428700,28850,28800,28850,28800,1961
|
|
20231012,090800,702883700,28850,28850,28900,28800,1130
|
|
20231012,090700,670302900,28850,28900,28900,28800,2621
|
|
20231012,090600,594720650,28900,28850,28900,28850,1986
|
|
20231012,090500,537401200,28900,28850,28900,28850,1266
|
|
20231012,090400,500843500,28850,28800,28900,28800,2094
|
|
20231012,090300,440426550,28800,28800,28800,28750,2417
|
|
20231012,090200,370871800,28800,28850,28900,28800,4171
|
|
20231012,090100,250682350,28950,29000,29050,28850,4411
|
|
20231012,090000,123121450,29000,28850,29000,28850,4228
|