655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195200,332773050,29400,29400,29400,29400,367
|
|
20231012,195100,332773050,29400,29400,29400,29400,0
|
|
20231012,195000,332773050,29400,29400,29400,29400,0
|
|
20231012,194900,332773050,29400,29400,29400,29400,0
|
|
20231012,194800,332773050,29400,29400,29400,29400,0
|
|
20231012,194700,332773050,29400,29400,29400,29400,0
|
|
20231012,194600,332773050,29400,29400,29400,29400,0
|
|
20231012,194500,332773050,29400,29400,29400,29400,0
|
|
20231012,194400,332773050,29400,29400,29400,29400,0
|
|
20231012,194300,332773050,29400,29400,29400,29400,0
|
|
20231012,194200,332773050,29400,29400,29400,29400,0
|
|
20231012,194100,332773050,29400,29400,29400,29400,0
|
|
20231012,194000,332773050,29400,29400,29400,29400,0
|
|
20231012,193900,332773050,29400,29400,29400,29400,0
|
|
20231012,193800,332773050,29400,29400,29400,29400,0
|
|
20231012,193700,332773050,29400,29400,29400,29400,0
|
|
20231012,193600,332773050,29400,29400,29400,29400,0
|
|
20231012,193500,332773050,29400,29400,29400,29400,0
|
|
20231012,193400,332773050,29400,29400,29400,29400,0
|
|
20231012,193300,332773050,29400,29400,29400,29400,0
|
|
20231012,193200,332773050,29400,29400,29400,29400,0
|
|
20231012,193100,332773050,29400,29400,29400,29400,0
|
|
20231012,193000,332773050,29400,29400,29400,29400,0
|
|
20231012,192900,332773050,29400,29400,29400,29400,0
|
|
20231012,192800,332773050,29400,29400,29400,29400,0
|
|
20231012,192700,332773050,29400,29400,29400,29400,0
|
|
20231012,192600,332773050,29400,29400,29400,29400,0
|
|
20231012,192500,332773050,29400,29400,29400,29400,0
|
|
20231012,192400,332773050,29400,29400,29400,29400,0
|
|
20231012,192300,332773050,29400,29400,29400,29400,0
|
|
20231012,192200,332773050,29400,29400,29400,29400,367
|
|
20231012,192100,332773050,29400,29400,29400,29400,0
|
|
20231012,192000,332773050,29400,29400,29400,29400,0
|
|
20231012,191900,332773050,29400,29400,29400,29400,0
|
|
20231012,191800,332773050,29400,29400,29400,29400,0
|
|
20231012,191700,332773050,29400,29400,29400,29400,0
|
|
20231012,191600,332773050,29400,29400,29400,29400,0
|
|
20231012,191500,332773050,29400,29400,29400,29400,0
|
|
20231012,191400,332773050,29400,29400,29400,29400,0
|
|
20231012,191300,332773050,29400,29400,29400,29400,0
|
|
20231012,191200,332773050,29400,29400,29400,29400,0
|
|
20231012,191100,332773050,29400,29400,29400,29400,0
|
|
20231012,191000,332773050,29400,29400,29400,29400,0
|
|
20231012,190900,332773050,29400,29400,29400,29400,0
|
|
20231012,190800,332773050,29400,29400,29400,29400,0
|
|
20231012,190700,332773050,29400,29400,29400,29400,0
|
|
20231012,190600,332773050,29400,29400,29400,29400,0
|
|
20231012,190500,332773050,29400,29400,29400,29400,0
|
|
20231012,190400,332773050,29400,29400,29400,29400,0
|
|
20231012,190300,332773050,29400,29400,29400,29400,0
|
|
20231012,190200,332773050,29400,29400,29400,29400,0
|
|
20231012,190100,332773050,29400,29400,29400,29400,0
|
|
20231012,190000,332773050,29400,29400,29400,29400,0
|
|
20231012,185900,332773050,29400,29400,29400,29400,0
|
|
20231012,185800,332773050,29400,29400,29400,29400,0
|
|
20231012,185700,332773050,29400,29400,29400,29400,0
|
|
20231012,185600,332773050,29400,29400,29400,29400,0
|
|
20231012,185500,332773050,29400,29400,29400,29400,0
|
|
20231012,185400,332773050,29400,29400,29400,29400,0
|
|
20231012,185300,332773050,29400,29400,29400,29400,0
|
|
20231012,185200,332773050,29400,29400,29400,29400,367
|
|
20231012,185100,332773050,29400,29400,29400,29400,0
|
|
20231012,185000,332773050,29400,29400,29400,29400,0
|
|
20231012,184900,332773050,29400,29400,29400,29400,0
|
|
20231012,184800,332773050,29400,29400,29400,29400,0
|
|
20231012,184700,332773050,29400,29400,29400,29400,0
|
|
20231012,184600,332773050,29400,29400,29400,29400,0
|
|
20231012,184500,332773050,29400,29400,29400,29400,0
|
|
20231012,184400,332773050,29400,29400,29400,29400,0
|
|
20231012,184300,332773050,29400,29400,29400,29400,0
|
|
20231012,184200,332773050,29400,29400,29400,29400,0
|
|
20231012,184100,332773050,29400,29400,29400,29400,0
|
|
20231012,184000,332773050,29400,29400,29400,29400,0
|
|
20231012,183900,332773050,29400,29400,29400,29400,0
|
|
20231012,183800,332773050,29400,29400,29400,29400,0
|
|
20231012,183700,332773050,29400,29400,29400,29400,0
|
|
20231012,183600,332773050,29400,29400,29400,29400,0
|
|
20231012,183500,332773050,29400,29400,29400,29400,0
|
|
20231012,183400,332773050,29400,29400,29400,29400,0
|
|
20231012,183300,332773050,29400,29400,29400,29400,0
|
|
20231012,183200,332773050,29400,29400,29400,29400,0
|
|
20231012,183100,332773050,29400,29400,29400,29400,0
|
|
20231012,183000,332773050,29400,29400,29400,29400,0
|
|
20231012,182900,332773050,29400,29400,29400,29400,0
|
|
20231012,182800,332773050,29400,29400,29400,29400,0
|
|
20231012,182700,332773050,29400,29400,29400,29400,0
|
|
20231012,182600,332773050,29400,29400,29400,29400,0
|
|
20231012,182500,332773050,29400,29400,29400,29400,0
|
|
20231012,182400,332773050,29400,29400,29400,29400,0
|
|
20231012,182300,332773050,29400,29400,29400,29400,0
|
|
20231012,182200,332773050,29400,29400,29400,29400,367
|
|
20231012,182100,332773050,29400,29400,29400,29400,0
|
|
20231012,182000,332773050,29400,29400,29400,29400,0
|
|
20231012,181900,332773050,29400,29400,29400,29400,0
|
|
20231012,181800,332773050,29400,29400,29400,29400,0
|
|
20231012,181700,332773050,29400,29400,29400,29400,0
|
|
20231012,181600,332773050,29400,29400,29400,29400,0
|
|
20231012,181500,332773050,29400,29400,29400,29400,0
|
|
20231012,181400,332773050,29400,29400,29400,29400,0
|
|
20231012,181300,332773050,29400,29400,29400,29400,0
|
|
20231012,181200,332773050,29400,29400,29400,29400,0
|
|
20231012,181100,332773050,29400,29400,29400,29400,0
|
|
20231012,181000,332773050,29400,29400,29400,29400,0
|
|
20231012,180900,332773050,29400,29400,29400,29400,0
|
|
20231012,180800,332773050,29400,29400,29400,29400,0
|
|
20231012,180700,332773050,29400,29400,29400,29400,0
|
|
20231012,180600,332773050,29400,29400,29400,29400,0
|
|
20231012,180500,332773050,29400,29400,29400,29400,0
|
|
20231012,180400,332773050,29400,29400,29400,29400,0
|
|
20231012,180300,332773050,29400,29400,29400,29400,0
|
|
20231012,180200,332773050,29400,29400,29400,29400,0
|
|
20231012,180100,332773050,29400,29400,29400,29400,0
|
|
20231012,180000,332773050,29400,29400,29400,29400,0
|
|
20231012,175900,332773050,29400,29400,29400,29400,0
|
|
20231012,175800,332773050,29400,29400,29400,29400,0
|
|
20231012,175700,332773050,29400,29400,29400,29400,0
|
|
20231012,175600,332773050,29400,29400,29400,29400,0
|
|
20231012,175500,332773050,29400,29400,29400,29400,0
|
|
20231012,175400,332773050,29400,29400,29400,29400,0
|
|
20231012,175300,332773050,29400,29400,29400,29400,0
|
|
20231012,175200,332773050,29400,29400,29400,29400,367
|
|
20231012,175100,332773050,29400,29400,29400,29400,0
|
|
20231012,175000,332773050,29400,29400,29400,29400,0
|
|
20231012,174900,332773050,29400,29400,29400,29400,0
|
|
20231012,174800,332773050,29400,29400,29400,29400,0
|
|
20231012,174700,332773050,29400,29400,29400,29400,0
|
|
20231012,174600,332773050,29400,29400,29400,29400,0
|
|
20231012,174500,332773050,29400,29400,29400,29400,0
|
|
20231012,174400,332773050,29400,29400,29400,29400,0
|
|
20231012,174300,332773050,29400,29400,29400,29400,0
|
|
20231012,174200,332773050,29400,29400,29400,29400,0
|
|
20231012,174100,332773050,29400,29400,29400,29400,0
|
|
20231012,174000,332773050,29400,29400,29400,29400,0
|
|
20231012,173900,332773050,29400,29400,29400,29400,0
|
|
20231012,173800,332773050,29400,29400,29400,29400,0
|
|
20231012,173700,332773050,29400,29400,29400,29400,0
|
|
20231012,173600,332773050,29400,29400,29400,29400,0
|
|
20231012,173500,332773050,29400,29400,29400,29400,0
|
|
20231012,173400,332773050,29400,29400,29400,29400,0
|
|
20231012,173300,332773050,29400,29400,29400,29400,0
|
|
20231012,173200,332773050,29400,29400,29400,29400,0
|
|
20231012,173100,332773050,29400,29400,29400,29400,0
|
|
20231012,173000,332773050,29400,29400,29400,29400,0
|
|
20231012,172900,332773050,29400,29400,29400,29400,0
|
|
20231012,172800,332773050,29400,29400,29400,29400,0
|
|
20231012,172700,332773050,29400,29400,29400,29400,0
|
|
20231012,172600,332773050,29400,29400,29400,29400,0
|
|
20231012,172500,332773050,29400,29400,29400,29400,0
|
|
20231012,172400,332773050,29400,29400,29400,29400,0
|
|
20231012,172300,332773050,29400,29400,29400,29400,0
|
|
20231012,172200,332773050,29400,29400,29400,29400,367
|
|
20231012,172100,332773050,29400,29400,29400,29400,0
|
|
20231012,172000,332773050,29400,29400,29400,29400,0
|
|
20231012,171900,332773050,29400,29400,29400,29400,0
|
|
20231012,171800,332773050,29400,29400,29400,29400,0
|
|
20231012,171700,332773050,29400,29400,29400,29400,0
|
|
20231012,171600,332773050,29400,29400,29400,29400,0
|
|
20231012,171500,332773050,29400,29400,29400,29400,0
|
|
20231012,171400,332773050,29400,29400,29400,29400,0
|
|
20231012,171300,332773050,29400,29400,29400,29400,0
|
|
20231012,171200,332773050,29400,29400,29400,29400,0
|
|
20231012,171100,332773050,29400,29400,29400,29400,0
|
|
20231012,171000,332773050,29400,29400,29400,29400,0
|
|
20231012,170900,332773050,29400,29400,29400,29400,0
|
|
20231012,170800,332773050,29400,29400,29400,29400,0
|
|
20231012,170700,332773050,29400,29400,29400,29400,0
|
|
20231012,170600,332773050,29400,29400,29400,29400,0
|
|
20231012,170500,332773050,29400,29400,29400,29400,0
|
|
20231012,170400,332773050,29400,29400,29400,29400,0
|
|
20231012,170300,332773050,29400,29400,29400,29400,0
|
|
20231012,170200,332773050,29400,29400,29400,29400,0
|
|
20231012,170100,332773050,29400,29400,29400,29400,0
|
|
20231012,170000,332773050,29400,29400,29400,29400,0
|
|
20231012,165900,332773050,29400,29400,29400,29400,0
|
|
20231012,165800,332773050,29400,29400,29400,29400,0
|
|
20231012,165700,332773050,29400,29400,29400,29400,0
|
|
20231012,165600,332773050,29400,29400,29400,29400,0
|
|
20231012,165500,332773050,29400,29400,29400,29400,0
|
|
20231012,165400,332773050,29400,29400,29400,29400,0
|
|
20231012,165300,332773050,29400,29400,29400,29400,0
|
|
20231012,165200,332773050,29400,29400,29400,29400,367
|
|
20231012,165100,332773050,29400,29400,29400,29400,0
|
|
20231012,165000,332773050,29400,29400,29400,29400,0
|
|
20231012,164900,332773050,29400,29400,29400,29400,0
|
|
20231012,164800,332773050,29400,29400,29400,29400,0
|
|
20231012,164700,332773050,29400,29400,29400,29400,0
|
|
20231012,164600,332773050,29400,29400,29400,29400,0
|
|
20231012,164500,332773050,29400,29400,29400,29400,0
|
|
20231012,164400,332773050,29400,29400,29400,29400,0
|
|
20231012,164300,332773050,29400,29400,29400,29400,0
|
|
20231012,164200,332773050,29400,29400,29400,29400,0
|
|
20231012,164100,332773050,29400,29400,29400,29400,0
|
|
20231012,164000,332773050,29400,29400,29400,29400,0
|
|
20231012,163900,332773050,29400,29400,29400,29400,0
|
|
20231012,163800,332773050,29400,29400,29400,29400,0
|
|
20231012,163700,332773050,29400,29400,29400,29400,0
|
|
20231012,163600,332773050,29400,29400,29400,29400,0
|
|
20231012,163500,332773050,29400,29400,29400,29400,0
|
|
20231012,163400,332773050,29400,29400,29400,29400,0
|
|
20231012,163300,332773050,29400,29400,29400,29400,0
|
|
20231012,163200,332773050,29400,29400,29400,29400,0
|
|
20231012,163100,332773050,29400,29400,29400,29400,0
|
|
20231012,163000,332773050,29400,29400,29400,29400,0
|
|
20231012,162900,332773050,29400,29400,29400,29400,0
|
|
20231012,162800,332773050,29400,29400,29400,29400,0
|
|
20231012,162700,332773050,29400,29400,29400,29400,0
|
|
20231012,162600,332773050,29400,29400,29400,29400,0
|
|
20231012,162500,332773050,29400,29400,29400,29400,0
|
|
20231012,162400,332773050,29400,29400,29400,29400,0
|
|
20231012,162300,332773050,29400,29400,29400,29400,0
|
|
20231012,162200,332773050,29400,29400,29400,29400,367
|
|
20231012,162100,332773050,29400,29400,29400,29400,0
|
|
20231012,162000,332773050,29400,29400,29400,29400,0
|
|
20231012,161900,332773050,29400,29400,29400,29400,0
|
|
20231012,161800,332773050,29400,29400,29400,29400,0
|
|
20231012,161700,332773050,29400,29400,29400,29400,0
|
|
20231012,161600,332773050,29400,29400,29400,29400,0
|
|
20231012,161500,332773050,29400,29400,29400,29400,0
|
|
20231012,161400,332773050,29400,29400,29400,29400,0
|
|
20231012,161300,332773050,29400,29400,29400,29400,0
|
|
20231012,161200,332773050,29400,29400,29400,29400,0
|
|
20231012,161100,332773050,29400,29400,29400,29400,0
|
|
20231012,161000,332773050,29400,29400,29400,29400,0
|
|
20231012,160900,332773050,29400,29400,29400,29400,0
|
|
20231012,160800,332773050,29400,29400,29400,29400,0
|
|
20231012,160700,332773050,29400,29400,29400,29400,0
|
|
20231012,160600,332773050,29400,29400,29400,29400,0
|
|
20231012,160500,332773050,29400,29400,29400,29400,0
|
|
20231012,160400,332773050,29400,29400,29400,29400,0
|
|
20231012,160300,332773050,29400,29400,29400,29400,0
|
|
20231012,160200,332773050,29400,29400,29400,29400,0
|
|
20231012,160100,332773050,29400,29400,29400,29400,0
|
|
20231012,160000,332773050,29400,29400,29400,29400,0
|
|
20231012,155900,332773050,29400,29400,29400,29400,0
|
|
20231012,155800,332773050,29400,29400,29400,29400,0
|
|
20231012,155700,332773050,29400,29400,29400,29400,0
|
|
20231012,155600,332773050,29400,29400,29400,29400,0
|
|
20231012,155500,332773050,29400,29400,29400,29400,0
|
|
20231012,155400,332773050,29400,29400,29400,29400,0
|
|
20231012,155300,332773050,29400,29400,29400,29400,0
|
|
20231012,155200,332773050,29400,29400,29400,29400,367
|
|
20231012,155100,332773050,29400,29400,29400,29400,0
|
|
20231012,155000,332773050,29400,29400,29400,29400,0
|
|
20231012,154900,332773050,29400,29400,29400,29400,0
|
|
20231012,154800,332773050,29400,29400,29400,29400,0
|
|
20231012,154700,332773050,29400,29400,29400,29400,0
|
|
20231012,154600,332773050,29400,29400,29400,29400,0
|
|
20231012,154500,332773050,29400,29400,29400,29400,0
|
|
20231012,154400,332773050,29400,29400,29400,29400,0
|
|
20231012,154300,332773050,29400,29400,29400,29400,0
|
|
20231012,154200,332773050,29400,29400,29400,29400,0
|
|
20231012,154100,332773050,29400,29400,29400,29400,0
|
|
20231012,154000,332773050,29400,29400,29400,29400,0
|
|
20231012,153900,332773050,29400,29400,29400,29400,0
|
|
20231012,153800,332773050,29400,29400,29400,29400,0
|
|
20231012,153700,332773050,29400,29400,29400,29400,0
|
|
20231012,153600,332773050,29400,29400,29400,29400,0
|
|
20231012,153500,332773050,29400,29400,29400,29400,0
|
|
20231012,153400,332773050,29400,29400,29400,29400,0
|
|
20231012,153300,332773050,29400,29400,29400,29400,0
|
|
20231012,153200,332773050,29400,29400,29400,29400,0
|
|
20231012,153100,332773050,29400,29400,29400,29400,0
|
|
20231012,153000,332773050,29400,29400,29400,29400,367
|
|
20231012,152900,321983250,29450,29450,29450,29450,0
|
|
20231012,152800,321983250,29450,29450,29450,29450,0
|
|
20231012,152700,321983250,29450,29450,29450,29450,0
|
|
20231012,152600,321983250,29450,29450,29450,29450,0
|
|
20231012,152500,321983250,29450,29450,29450,29450,0
|
|
20231012,152400,321983250,29450,29450,29450,29450,0
|
|
20231012,152300,321983250,29450,29450,29450,29450,0
|
|
20231012,152200,321983250,29450,29450,29450,29450,0
|
|
20231012,152100,321983250,29450,29450,29450,29450,0
|
|
20231012,152000,321983250,29450,29450,29450,29450,0
|
|
20231012,151900,321983250,29450,29450,29450,29350,109
|
|
20231012,151800,318778650,29400,29400,29400,29400,50
|
|
20231012,151700,317308650,29400,29400,29400,29400,0
|
|
20231012,151600,317308650,29400,29400,29400,29400,0
|
|
20231012,151500,317308650,29400,29400,29400,29400,17
|
|
20231012,151400,316808850,29400,29350,29400,29350,7
|
|
20231012,151300,316603350,29350,29350,29350,29350,32
|
|
20231012,151200,315664150,29350,29350,29350,29350,15
|
|
20231012,151100,315223900,29400,29350,29400,29350,2
|
|
20231012,151000,315165150,29350,29350,29350,29350,11
|
|
20231012,150900,314842300,29350,29350,29350,29350,0
|
|
20231012,150800,314842300,29350,29400,29400,29350,60
|
|
20231012,150700,313081050,29400,29400,29400,29400,10
|
|
20231012,150600,312787050,29400,29400,29400,29400,0
|
|
20231012,150500,312787050,29400,29400,29400,29400,0
|
|
20231012,150400,312787050,29400,29300,29400,29300,5
|
|
20231012,150300,312640450,29300,29300,29300,29300,1
|
|
20231012,150200,312611150,29250,29250,29250,29250,0
|
|
20231012,150100,312611150,29250,29250,29250,29250,12
|
|
20231012,150000,312260150,29250,29250,29250,29250,0
|
|
20231012,145900,312260150,29250,29250,29250,29250,0
|
|
20231012,145800,312260150,29250,29300,29300,29250,60
|
|
20231012,145700,310503150,29350,29350,29350,29350,0
|
|
20231012,145600,310503150,29350,29350,29350,29350,1
|
|
20231012,145500,310473800,29300,29400,29400,29300,177
|
|
20231012,145400,305285500,29400,29400,29400,29400,1
|
|
20231012,145300,305256100,29400,29400,29400,29400,0
|
|
20231012,145200,305256100,29400,29400,29400,29400,0
|
|
20231012,145100,305256100,29400,29400,29400,29400,0
|
|
20231012,145000,305256100,29400,29400,29400,29400,0
|
|
20231012,144900,305256100,29400,29400,29400,29400,0
|
|
20231012,144800,305256100,29400,29400,29400,29400,0
|
|
20231012,144700,305256100,29400,29400,29400,29400,1
|
|
20231012,144600,305226700,29400,29400,29400,29400,0
|
|
20231012,144500,305226700,29400,29400,29400,29400,1
|
|
20231012,144400,305197300,29400,29400,29400,29400,1
|
|
20231012,144300,305167900,29400,29400,29400,29400,11
|
|
20231012,144200,304844500,29400,29400,29400,29400,0
|
|
20231012,144100,304844500,29400,29400,29400,29400,0
|
|
20231012,144000,304844500,29400,29400,29400,29400,1
|
|
20231012,143900,304815100,29400,29400,29400,29400,0
|
|
20231012,143800,304815100,29400,29400,29400,29400,0
|
|
20231012,143700,304815100,29400,29400,29400,29400,1
|
|
20231012,143600,304785700,29400,29400,29400,29300,6
|
|
20231012,143500,304609700,29300,29300,29300,29300,60
|
|
20231012,143400,302851700,29350,29350,29350,29350,0
|
|
20231012,143300,302851700,29350,29350,29350,29350,10
|
|
20231012,143200,302558200,29300,29300,29300,29300,0
|
|
20231012,143100,302558200,29300,29300,29300,29300,0
|
|
20231012,143000,302558200,29300,29300,29300,29300,0
|
|
20231012,142900,302558200,29300,29300,29300,29300,56
|
|
20231012,142800,300917400,29300,29350,29350,29300,60
|
|
20231012,142700,299158900,29300,29350,29350,29300,11
|
|
20231012,142600,298836550,29350,29350,29350,29350,157
|
|
20231012,142500,294228600,29400,29400,29400,29400,1
|
|
20231012,142400,294199200,29400,29400,29400,29400,0
|
|
20231012,142300,294199200,29400,29400,29400,29400,1
|
|
20231012,142200,294169800,29350,29400,29400,29350,68
|
|
20231012,142100,292173100,29350,29400,29400,29350,73
|
|
20231012,142000,290030400,29350,29400,29400,29350,201
|
|
20231012,141900,284131000,29400,29400,29400,29400,0
|
|
20231012,141800,284131000,29400,29400,29400,29400,3
|
|
20231012,141700,284042800,29400,29400,29400,29400,1
|
|
20231012,141600,284013400,29400,29400,29400,29400,3
|
|
20231012,141500,283925200,29400,29400,29400,29400,90
|
|
20231012,141400,281279200,29400,29400,29400,29400,8
|
|
20231012,141300,281044000,29400,29400,29400,29400,8
|
|
20231012,141200,280808800,29400,29400,29400,29400,28
|
|
20231012,141100,279985600,29400,29400,29400,29400,0
|
|
20231012,141000,279985600,29400,29400,29400,29400,8
|
|
20231012,140900,279750400,29450,29450,29450,29400,12
|
|
20231012,140800,279397450,29400,29450,29450,29400,10
|
|
20231012,140700,279103350,29400,29400,29400,29400,9
|
|
20231012,140600,278838750,29400,29400,29400,29400,0
|
|
20231012,140500,278838750,29400,29400,29400,29400,9
|
|
20231012,140400,278574150,29400,29400,29400,29400,8
|
|
20231012,140300,278338950,29400,29400,29400,29400,158
|
|
20231012,140200,273693750,29400,29400,29400,29400,8
|
|
20231012,140100,273458550,29400,29400,29400,29400,5
|
|
20231012,140000,273311550,29400,29400,29400,29400,8
|
|
20231012,135900,273076350,29400,29450,29450,29400,58
|
|
20231012,135800,271368650,29400,29400,29400,29400,45
|
|
20231012,135700,270045650,29400,29400,29400,29400,8
|
|
20231012,135600,269810450,29450,29450,29450,29450,1
|
|
20231012,135500,269781000,29400,29450,29450,29400,19
|
|
20231012,135400,269221850,29400,29400,29400,29400,8
|
|
20231012,135300,268986650,29500,29400,29500,29400,18
|
|
20231012,135200,268456450,29400,29450,29450,29400,8
|
|
20231012,135100,268220950,29450,29450,29450,29450,0
|
|
20231012,135000,268220950,29450,29450,29450,29450,9
|
|
20231012,134900,267955900,29450,29450,29450,29450,8
|
|
20231012,134800,267720300,29450,29450,29450,29450,8
|
|
20231012,134700,267484700,29450,29450,29450,29450,0
|
|
20231012,134600,267484700,29450,29450,29450,29450,8
|
|
20231012,134500,267249100,29500,29450,29500,29450,9
|
|
20231012,134400,266984000,29500,29500,29500,29500,20
|
|
20231012,134300,266394000,29500,29500,29500,29500,8
|
|
20231012,134200,266158000,29500,29500,29500,29500,0
|
|
20231012,134100,266158000,29500,29500,29500,29500,9
|
|
20231012,134000,265892500,29500,29500,29500,29500,8
|
|
20231012,133900,265656500,29500,29500,29500,29500,8
|
|
20231012,133800,265420500,29500,29500,29500,29500,8
|
|
20231012,133700,265184500,29550,29550,29550,29550,1
|
|
20231012,133600,265154950,29500,29600,29600,29500,44
|
|
20231012,133500,263854850,29550,29550,29550,29550,8
|
|
20231012,133400,263618450,29550,29550,29550,29550,8
|
|
20231012,133300,263382050,29550,29550,29550,29550,9
|
|
20231012,133200,263116100,29550,29550,29550,29550,0
|
|
20231012,133100,263116100,29550,29550,29550,29550,8
|
|
20231012,133000,262879700,29550,29550,29550,29550,8
|
|
20231012,132900,262643300,29550,29550,29550,29550,8
|
|
20231012,132800,262406900,29550,29550,29550,29550,8
|
|
20231012,132700,262170500,29550,29550,29550,29550,0
|
|
20231012,132600,262170500,29550,29600,29600,29550,11
|
|
20231012,132500,261845300,29550,29550,29550,29550,9
|
|
20231012,132400,261579350,29550,29550,29550,29550,8
|
|
20231012,132300,261342950,29550,29550,29550,29550,0
|
|
20231012,132200,261342950,29550,29550,29550,29550,8
|
|
20231012,132100,261106550,29550,29650,29650,29550,21
|
|
20231012,132000,260484700,29550,29550,29550,29550,8
|
|
20231012,131900,260248300,29550,29550,29550,29550,9
|
|
20231012,131800,259982350,29550,29550,29550,29550,0
|
|
20231012,131700,259982350,29550,29550,29550,29550,8
|
|
20231012,131600,259745950,29550,29600,29600,29550,10
|
|
20231012,131500,259450250,29600,29600,29600,29600,76
|
|
20231012,131400,257200650,29600,29550,29600,29550,21
|
|
20231012,131300,256579450,29550,29550,29550,29550,0
|
|
20231012,131200,256579450,29550,29550,29550,29550,8
|
|
20231012,131100,256343050,29550,29650,29650,29550,34
|
|
20231012,131000,255338000,29550,29550,29550,29550,8
|
|
20231012,130900,255101600,29550,29600,29600,29550,9
|
|
20231012,130800,254835400,29550,29550,29550,29550,0
|
|
20231012,130700,254835400,29550,29550,29550,29550,8
|
|
20231012,130600,254599000,29550,29550,29550,29550,8
|
|
20231012,130500,254362600,29550,29550,29550,29550,8
|
|
20231012,130400,254126200,29550,29600,29600,29550,8
|
|
20231012,130300,253889750,29550,29550,29550,29550,0
|
|
20231012,130200,253889750,29550,29550,29550,29550,8
|
|
20231012,130100,253653350,29550,29550,29550,29550,8
|
|
20231012,130000,253416950,29550,29550,29550,29550,9
|
|
20231012,125900,253151000,29550,29550,29550,29550,0
|
|
20231012,125800,253151000,29550,29550,29550,29550,8
|
|
20231012,125700,252914600,29550,29600,29600,29550,8
|
|
20231012,125600,252677850,29600,29600,29600,29600,8
|
|
20231012,125500,252441050,29600,29600,29600,29600,8
|
|
20231012,125400,252204250,29600,29600,29600,29600,0
|
|
20231012,125300,252204250,29600,29600,29600,29600,8
|
|
20231012,125200,251967450,29600,29600,29600,29600,8
|
|
20231012,125100,251730650,29600,29600,29600,29600,9
|
|
20231012,125000,251464250,29600,29550,29600,29550,30
|
|
20231012,124900,250576650,29550,29550,29550,29550,147
|
|
20231012,124800,246232800,29550,29650,29650,29550,10
|
|
20231012,124700,245936750,29600,29600,29600,29600,8
|
|
20231012,124600,245699950,29600,29600,29600,29600,8
|
|
20231012,124500,245463150,29600,29600,29600,29600,8
|
|
20231012,124400,245226350,29600,29600,29600,29600,0
|
|
20231012,124300,245226350,29600,29600,29600,29600,61
|
|
20231012,124200,243420750,29550,29500,29550,29500,78
|
|
20231012,124100,241118750,29500,29450,29500,29450,14
|
|
20231012,124000,240706150,29500,29450,29500,29450,9
|
|
20231012,123900,240441050,29500,29500,29500,29500,5
|
|
20231012,123800,240293550,29450,29500,29500,29450,12
|
|
20231012,123700,239939950,29450,29500,29500,29450,9
|
|
20231012,123600,239674850,29450,29450,29450,29450,8
|
|
20231012,123500,239439250,29450,29450,29450,29450,0
|
|
20231012,123400,239439250,29450,29450,29450,29450,9
|
|
20231012,123300,239174200,29450,29450,29450,29450,8
|
|
20231012,123200,238938600,29450,29450,29450,29450,8
|
|
20231012,123100,238703000,29450,29450,29450,29450,8
|
|
20231012,123000,238467400,29450,29450,29450,29450,0
|
|
20231012,122900,238467400,29450,29450,29450,29450,28
|
|
20231012,122800,237642800,29450,29450,29450,29450,8
|
|
20231012,122700,237407200,29450,29450,29450,29450,8
|
|
20231012,122600,237171600,29450,29450,29450,29450,28
|
|
20231012,122500,236347000,29450,29450,29450,29450,0
|
|
20231012,122400,236347000,29450,29450,29450,29450,8
|
|
20231012,122300,236111400,29450,29450,29450,29450,8
|
|
20231012,122200,235875800,29500,29500,29500,29500,280
|
|
20231012,122100,227615800,29500,29500,29500,29500,8
|
|
20231012,122000,227379800,29500,29500,29500,29500,0
|
|
20231012,121900,227379800,29500,29500,29500,29500,8
|
|
20231012,121800,227143800,29500,29500,29500,29500,9
|
|
20231012,121700,226878300,29500,29500,29500,29500,8
|
|
20231012,121600,226642300,29500,29500,29500,29500,8
|
|
20231012,121500,226406300,29500,29500,29500,29500,0
|
|
20231012,121400,226406300,29500,29500,29500,29500,8
|
|
20231012,121300,226170300,29500,29500,29500,29500,8
|
|
20231012,121200,225934300,29500,29500,29500,29500,8
|
|
20231012,121100,225698300,29500,29500,29500,29500,0
|
|
20231012,121000,225698300,29500,29500,29500,29500,8
|
|
20231012,120900,225462300,29500,29600,29600,29500,12
|
|
20231012,120800,225108000,29500,29500,29500,29500,28
|
|
20231012,120700,224282000,29500,29500,29500,29500,8
|
|
20231012,120600,224046000,29500,29500,29500,29500,0
|
|
20231012,120500,224046000,29500,29500,29500,29500,8
|
|
20231012,120400,223810000,29500,29500,29500,29500,8
|
|
20231012,120300,223574000,29500,29600,29600,29500,44
|
|
20231012,120200,222275900,29500,29500,29500,29500,8
|
|
20231012,120100,222039900,29500,29500,29500,29500,0
|
|
20231012,120000,222039900,29500,29500,29500,29500,9
|
|
20231012,115900,221774400,29500,29500,29500,29500,8
|
|
20231012,115800,221538400,29500,29500,29500,29500,8
|
|
20231012,115700,221302400,29500,29500,29500,29500,8
|
|
20231012,115600,221066400,29550,29550,29550,29550,0
|
|
20231012,115500,221066400,29550,29550,29550,29550,161
|
|
20231012,115400,216308850,29550,29550,29550,29550,38
|
|
20231012,115300,215185950,29550,29550,29550,29550,9
|
|
20231012,115200,214920000,29550,29550,29550,29550,8
|
|
20231012,115100,214683600,29550,29550,29550,29550,0
|
|
20231012,115000,214683600,29550,29550,29550,29550,8
|
|
20231012,114900,214447200,29550,29550,29550,29550,8
|
|
20231012,114800,214210800,29550,29550,29550,29550,78
|
|
20231012,114700,211905900,29550,29550,29550,29550,0
|
|
20231012,114600,211905900,29550,29600,29600,29550,11
|
|
20231012,114500,211580700,29550,29550,29550,29550,8
|
|
20231012,114400,211344300,29550,29600,29600,29550,442
|
|
20231012,114300,198273200,29600,29600,29600,29600,0
|
|
20231012,114200,198273200,29600,29600,29600,29600,6
|
|
20231012,114100,198095600,29600,29600,29600,29600,30
|
|
20231012,114000,197207600,29600,29600,29600,29600,42
|
|
20231012,113900,195964400,29650,29650,29650,29650,0
|
|
20231012,113800,195964400,29650,29650,29650,29650,0
|
|
20231012,113700,195964400,29650,29650,29650,29650,0
|
|
20231012,113600,195964400,29650,29650,29650,29650,0
|
|
20231012,113500,195964400,29650,29650,29650,29650,13
|
|
20231012,113400,195578950,29600,29600,29600,29600,55
|
|
20231012,113300,193950950,29600,29600,29600,29600,0
|
|
20231012,113200,193950950,29600,29600,29600,29600,0
|
|
20231012,113100,193950950,29600,29600,29600,29600,0
|
|
20231012,113000,193950950,29600,29600,29600,29600,0
|
|
20231012,112900,193950950,29600,29600,29600,29600,0
|
|
20231012,112800,193950950,29600,29600,29600,29600,0
|
|
20231012,112700,193950950,29600,29600,29600,29600,0
|
|
20231012,112600,193950950,29600,29600,29600,29600,0
|
|
20231012,112500,193950950,29600,29600,29600,29600,51
|
|
20231012,112400,192441350,29650,29650,29650,29650,0
|
|
20231012,112300,192441350,29650,29650,29650,29650,0
|
|
20231012,112200,192441350,29650,29650,29650,29650,0
|
|
20231012,112100,192441350,29650,29650,29650,29650,0
|
|
20231012,112000,192441350,29650,29650,29650,29650,0
|
|
20231012,111900,192441350,29650,29650,29650,29650,0
|
|
20231012,111800,192441350,29650,29650,29650,29650,0
|
|
20231012,111700,192441350,29650,29650,29650,29650,0
|
|
20231012,111600,192441350,29650,29650,29650,29650,2
|
|
20231012,111500,192382050,29650,29650,29650,29650,100
|
|
20231012,111400,189417050,29600,29600,29600,29600,0
|
|
20231012,111300,189417050,29600,29600,29600,29600,0
|
|
20231012,111200,189417050,29600,29600,29600,29600,5
|
|
20231012,111100,189269050,29600,29600,29600,29600,0
|
|
20231012,111000,189269050,29600,29600,29600,29600,1
|
|
20231012,110900,189239450,29600,29600,29600,29600,15
|
|
20231012,110800,188795450,29550,29550,29550,29550,51
|
|
20231012,110700,187288400,29600,29600,29600,29600,0
|
|
20231012,110600,187288400,29600,29600,29600,29600,0
|
|
20231012,110500,187288400,29600,29600,29600,29600,2
|
|
20231012,110400,187229200,29600,29600,29600,29600,0
|
|
20231012,110300,187229200,29600,29600,29600,29600,0
|
|
20231012,110200,187229200,29600,29600,29600,29600,1
|
|
20231012,110100,187199600,29600,29600,29600,29600,0
|
|
20231012,110000,187199600,29600,29600,29600,29600,1
|
|
20231012,105900,187170000,29600,29600,29600,29600,2
|
|
20231012,105800,187110800,29600,29600,29600,29600,0
|
|
20231012,105700,187110800,29600,29600,29600,29600,2
|
|
20231012,105600,187051600,29600,29600,29600,29600,0
|
|
20231012,105500,187051600,29600,29600,29600,29600,0
|
|
20231012,105400,187051600,29600,29600,29600,29600,0
|
|
20231012,105300,187051600,29600,29600,29600,29600,0
|
|
20231012,105200,187051600,29600,29600,29600,29600,0
|
|
20231012,105100,187051600,29600,29600,29600,29600,22
|
|
20231012,105000,186400400,29550,29550,29550,29550,586
|
|
20231012,104900,169084100,29500,29500,29500,29500,0
|
|
20231012,104800,169084100,29500,29500,29500,29500,0
|
|
20231012,104700,169084100,29500,29500,29500,29500,0
|
|
20231012,104600,169084100,29500,29500,29500,29500,0
|
|
20231012,104500,169084100,29500,29500,29500,29500,0
|
|
20231012,104400,169084100,29500,29500,29500,29500,0
|
|
20231012,104300,169084100,29500,29500,29500,29500,0
|
|
20231012,104200,169084100,29500,29500,29500,29500,0
|
|
20231012,104100,169084100,29500,29500,29500,29500,34
|
|
20231012,104000,168081100,29500,29500,29500,29500,10
|
|
20231012,103900,167786100,29500,29500,29500,29500,15
|
|
20231012,103800,167343600,29500,29550,29550,29500,60
|
|
20231012,103700,165571850,29550,29550,29550,29550,1
|
|
20231012,103600,165542300,29550,29550,29550,29550,0
|
|
20231012,103500,165542300,29550,29550,29550,29550,0
|
|
20231012,103400,165542300,29550,29600,29600,29550,50
|
|
20231012,103300,164064700,29550,29550,29550,29550,0
|
|
20231012,103200,164064700,29550,29550,29550,29550,138
|
|
20231012,103100,159986800,29550,29550,29550,29550,0
|
|
20231012,103000,159986800,29550,29550,29550,29550,0
|
|
20231012,102900,159986800,29550,29550,29550,29550,0
|
|
20231012,102800,159986800,29550,29550,29550,29550,21
|
|
20231012,102700,159366250,29550,29550,29550,29550,3
|
|
20231012,102600,159277600,29550,29550,29550,29550,9
|
|
20231012,102500,159011650,29600,29600,29600,29600,0
|
|
20231012,102400,159011650,29600,29600,29600,29600,0
|
|
20231012,102300,159011650,29600,29600,29600,29600,0
|
|
20231012,102200,159011650,29600,29600,29600,29600,188
|
|
20231012,102100,153446850,29600,29600,29600,29600,147
|
|
20231012,102000,149095650,29600,29650,29650,29600,84
|
|
20231012,101900,146609200,29600,29600,29600,29600,0
|
|
20231012,101800,146609200,29600,29600,29600,29600,100
|
|
20231012,101700,143649200,29650,29650,29650,29650,0
|
|
20231012,101600,143649200,29650,29650,29650,29650,0
|
|
20231012,101500,143649200,29650,29650,29650,29650,0
|
|
20231012,101400,143649200,29650,29650,29650,29650,108
|
|
20231012,101300,140447000,29700,29700,29700,29700,1
|
|
20231012,101200,140417300,29700,29700,29700,29700,13
|
|
20231012,101100,140031200,29600,29600,29600,29600,50
|
|
20231012,101000,138551200,29700,29700,29700,29700,0
|
|
20231012,100900,138551200,29700,29700,29700,29700,0
|
|
20231012,100800,138551200,29700,29600,29700,29600,36
|
|
20231012,100700,137485400,29600,29600,29600,29600,9
|
|
20231012,100600,137219000,29600,29600,29600,29600,50
|
|
20231012,100500,135739000,29700,29650,29700,29650,39
|
|
20231012,100400,134582500,29600,29600,29600,29600,0
|
|
20231012,100300,134582500,29600,29600,29600,29600,0
|
|
20231012,100200,134582500,29600,29600,29600,29600,6
|
|
20231012,100100,134404900,29600,29600,29600,29600,0
|
|
20231012,100000,134404900,29600,29650,29650,29600,99
|
|
20231012,095900,131470850,29650,29700,29700,29650,50
|
|
20231012,095800,129986000,29700,29700,29700,29700,0
|
|
20231012,095700,129986000,29700,29750,29750,29700,16
|
|
20231012,095600,129510750,29700,29700,29700,29700,0
|
|
20231012,095500,129510750,29700,29800,29800,29700,634
|
|
20231012,095400,110663000,29850,29850,29850,29850,21
|
|
20231012,095300,110036150,29850,29850,29850,29850,20
|
|
20231012,095200,109439150,29850,29900,29900,29800,274
|
|
20231012,095100,101264150,29950,29850,30000,29850,417
|
|
20231012,095000,88787850,29850,29750,29850,29750,250
|
|
20231012,094900,81338050,29700,29500,29700,29500,618
|
|
20231012,094800,63021350,29450,29450,29450,29450,12
|
|
20231012,094700,62667950,29500,29500,29500,29500,0
|
|
20231012,094600,62667950,29500,29500,29500,29500,61
|
|
20231012,094500,60868450,29500,29500,29500,29500,10
|
|
20231012,094400,60573450,29500,29500,29500,29500,25
|
|
20231012,094300,59835950,29550,29450,29550,29450,612
|
|
20231012,094200,41807550,29400,29400,29400,29400,0
|
|
20231012,094100,41807550,29400,29450,29450,29400,33
|
|
20231012,094000,40836450,29500,29450,29500,29450,147
|
|
20231012,093900,36504800,29500,29500,29500,29500,20
|
|
20231012,093800,35914800,29500,29500,29500,29500,0
|
|
20231012,093700,35914800,29500,29500,29500,29500,0
|
|
20231012,093600,35914800,29500,29500,29500,29500,17
|
|
20231012,093500,35413300,29450,29500,29500,29450,311
|
|
20231012,093400,26248700,29550,29550,29550,29550,4
|
|
20231012,093300,26130500,29450,29450,29450,29450,0
|
|
20231012,093200,26130500,29450,29500,29550,29450,11
|
|
20231012,093100,25805950,29500,29500,29500,29500,0
|
|
20231012,093000,25805950,29500,29500,29500,29500,1
|
|
20231012,092900,25776450,29400,29400,29400,29400,0
|
|
20231012,092800,25776450,29400,29400,29400,29400,25
|
|
20231012,092700,25041450,29400,29400,29400,29400,1
|
|
20231012,092600,25012050,29500,29500,29500,29500,1
|
|
20231012,092500,24982550,29400,29450,29450,29400,99
|
|
20231012,092400,22071850,29500,29500,29500,29500,0
|
|
20231012,092300,22071850,29500,29500,29500,29500,10
|
|
20231012,092200,21776850,29550,29550,29550,29550,3
|
|
20231012,092100,21688200,29550,29450,29550,29450,26
|
|
20231012,092000,20920900,29450,29550,29550,29450,104
|
|
20231012,091900,17858000,29600,29600,29600,29600,1
|
|
20231012,091800,17828400,29400,29400,29400,29400,1
|
|
20231012,091700,17799000,29400,29400,29400,29400,18
|
|
20231012,091600,17269800,29400,29400,29400,29400,0
|
|
20231012,091500,17269800,29400,29400,29400,29400,1
|
|
20231012,091400,17240400,29400,29400,29400,29400,2
|
|
20231012,091300,17181600,29600,29600,29600,29600,0
|
|
20231012,091200,17181600,29600,29600,29600,29600,0
|
|
20231012,091100,17181600,29600,29400,29600,29400,7
|
|
20231012,091000,16975400,29550,29550,29550,29550,0
|
|
20231012,090900,16975400,29550,29550,29550,29550,4
|
|
20231012,090800,16857200,29600,29600,29600,29600,32
|
|
20231012,090700,15910000,29650,29650,29650,29650,0
|
|
20231012,090600,15910000,29650,29600,29650,29550,102
|
|
20231012,090500,12893000,29600,29600,29600,29600,70
|
|
20231012,090400,10821000,29650,29650,29650,29650,6
|
|
20231012,090300,10643100,29650,29650,29650,29650,3
|
|
20231012,090200,10554150,29700,29700,29700,29700,0
|
|
20231012,090100,10554150,29700,29400,29700,29400,117
|
|
20231012,090000,7114050,29750,29800,29800,29400,239
|