683 lines
36 KiB
CSV
683 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,201900,3919862850,43500,43500,43500,43500,0
|
|
20231012,201800,3919862850,43500,43500,43500,43500,0
|
|
20231012,201700,3919862850,43500,43500,43500,43500,0
|
|
20231012,201600,3919862850,43500,43500,43500,43500,0
|
|
20231012,201500,3919862850,43500,43500,43500,43500,0
|
|
20231012,201400,3919862850,43500,43500,43500,43500,0
|
|
20231012,201300,3919862850,43500,43500,43500,43500,0
|
|
20231012,201200,3919862850,43500,43500,43500,43500,0
|
|
20231012,201100,3919862850,43500,43500,43500,43500,0
|
|
20231012,201000,3919862850,43500,43500,43500,43500,0
|
|
20231012,200900,3919862850,43500,43500,43500,43500,0
|
|
20231012,200800,3919862850,43500,43500,43500,43500,0
|
|
20231012,200700,3919862850,43500,43500,43500,43500,0
|
|
20231012,200600,3919862850,43500,43500,43500,43500,0
|
|
20231012,200500,3919862850,43500,43500,43500,43500,0
|
|
20231012,200400,3919862850,43500,43500,43500,43500,0
|
|
20231012,200300,3919862850,43500,43500,43500,43500,0
|
|
20231012,200200,3919862850,43500,43500,43500,43500,0
|
|
20231012,200100,3919862850,43500,43500,43500,43500,0
|
|
20231012,200000,3919862850,43500,43500,43500,43500,0
|
|
20231012,195900,3919862850,43500,43500,43500,43500,0
|
|
20231012,195800,3919862850,43500,43500,43500,43500,0
|
|
20231012,195700,3919862850,43500,43500,43500,43500,0
|
|
20231012,195600,3919862850,43500,43500,43500,43500,0
|
|
20231012,195500,3919862850,43500,43500,43500,43500,0
|
|
20231012,195400,3919862850,43500,43500,43500,43500,0
|
|
20231012,195300,3919862850,43500,43500,43500,43500,0
|
|
20231012,195200,3919862850,43500,43500,43500,43500,0
|
|
20231012,195100,3919862850,43500,43500,43500,43500,0
|
|
20231012,195000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,194900,3919862850,43500,43500,43500,43500,0
|
|
20231012,194800,3919862850,43500,43500,43500,43500,0
|
|
20231012,194700,3919862850,43500,43500,43500,43500,0
|
|
20231012,194600,3919862850,43500,43500,43500,43500,0
|
|
20231012,194500,3919862850,43500,43500,43500,43500,0
|
|
20231012,194400,3919862850,43500,43500,43500,43500,0
|
|
20231012,194300,3919862850,43500,43500,43500,43500,0
|
|
20231012,194200,3919862850,43500,43500,43500,43500,0
|
|
20231012,194100,3919862850,43500,43500,43500,43500,0
|
|
20231012,194000,3919862850,43500,43500,43500,43500,0
|
|
20231012,193900,3919862850,43500,43500,43500,43500,0
|
|
20231012,193800,3919862850,43500,43500,43500,43500,0
|
|
20231012,193700,3919862850,43500,43500,43500,43500,0
|
|
20231012,193600,3919862850,43500,43500,43500,43500,0
|
|
20231012,193500,3919862850,43500,43500,43500,43500,0
|
|
20231012,193400,3919862850,43500,43500,43500,43500,0
|
|
20231012,193300,3919862850,43500,43500,43500,43500,0
|
|
20231012,193200,3919862850,43500,43500,43500,43500,0
|
|
20231012,193100,3919862850,43500,43500,43500,43500,0
|
|
20231012,193000,3919862850,43500,43500,43500,43500,0
|
|
20231012,192900,3919862850,43500,43500,43500,43500,0
|
|
20231012,192800,3919862850,43500,43500,43500,43500,0
|
|
20231012,192700,3919862850,43500,43500,43500,43500,0
|
|
20231012,192600,3919862850,43500,43500,43500,43500,0
|
|
20231012,192500,3919862850,43500,43500,43500,43500,0
|
|
20231012,192400,3919862850,43500,43500,43500,43500,0
|
|
20231012,192300,3919862850,43500,43500,43500,43500,0
|
|
20231012,192200,3919862850,43500,43500,43500,43500,0
|
|
20231012,192100,3919862850,43500,43500,43500,43500,0
|
|
20231012,192000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,191900,3919862850,43500,43500,43500,43500,0
|
|
20231012,191800,3919862850,43500,43500,43500,43500,0
|
|
20231012,191700,3919862850,43500,43500,43500,43500,0
|
|
20231012,191600,3919862850,43500,43500,43500,43500,0
|
|
20231012,191500,3919862850,43500,43500,43500,43500,0
|
|
20231012,191400,3919862850,43500,43500,43500,43500,0
|
|
20231012,191300,3919862850,43500,43500,43500,43500,0
|
|
20231012,191200,3919862850,43500,43500,43500,43500,0
|
|
20231012,191100,3919862850,43500,43500,43500,43500,0
|
|
20231012,191000,3919862850,43500,43500,43500,43500,0
|
|
20231012,190900,3919862850,43500,43500,43500,43500,0
|
|
20231012,190800,3919862850,43500,43500,43500,43500,0
|
|
20231012,190700,3919862850,43500,43500,43500,43500,0
|
|
20231012,190600,3919862850,43500,43500,43500,43500,0
|
|
20231012,190500,3919862850,43500,43500,43500,43500,0
|
|
20231012,190400,3919862850,43500,43500,43500,43500,0
|
|
20231012,190300,3919862850,43500,43500,43500,43500,0
|
|
20231012,190200,3919862850,43500,43500,43500,43500,0
|
|
20231012,190100,3919862850,43500,43500,43500,43500,0
|
|
20231012,190000,3919862850,43500,43500,43500,43500,0
|
|
20231012,185900,3919862850,43500,43500,43500,43500,0
|
|
20231012,185800,3919862850,43500,43500,43500,43500,0
|
|
20231012,185700,3919862850,43500,43500,43500,43500,0
|
|
20231012,185600,3919862850,43500,43500,43500,43500,0
|
|
20231012,185500,3919862850,43500,43500,43500,43500,0
|
|
20231012,185400,3919862850,43500,43500,43500,43500,0
|
|
20231012,185300,3919862850,43500,43500,43500,43500,0
|
|
20231012,185200,3919862850,43500,43500,43500,43500,0
|
|
20231012,185100,3919862850,43500,43500,43500,43500,0
|
|
20231012,185000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,184900,3919862850,43500,43500,43500,43500,0
|
|
20231012,184800,3919862850,43500,43500,43500,43500,0
|
|
20231012,184700,3919862850,43500,43500,43500,43500,0
|
|
20231012,184600,3919862850,43500,43500,43500,43500,0
|
|
20231012,184500,3919862850,43500,43500,43500,43500,0
|
|
20231012,184400,3919862850,43500,43500,43500,43500,0
|
|
20231012,184300,3919862850,43500,43500,43500,43500,0
|
|
20231012,184200,3919862850,43500,43500,43500,43500,0
|
|
20231012,184100,3919862850,43500,43500,43500,43500,0
|
|
20231012,184000,3919862850,43500,43500,43500,43500,0
|
|
20231012,183900,3919862850,43500,43500,43500,43500,0
|
|
20231012,183800,3919862850,43500,43500,43500,43500,0
|
|
20231012,183700,3919862850,43500,43500,43500,43500,0
|
|
20231012,183600,3919862850,43500,43500,43500,43500,0
|
|
20231012,183500,3919862850,43500,43500,43500,43500,0
|
|
20231012,183400,3919862850,43500,43500,43500,43500,0
|
|
20231012,183300,3919862850,43500,43500,43500,43500,0
|
|
20231012,183200,3919862850,43500,43500,43500,43500,0
|
|
20231012,183100,3919862850,43500,43500,43500,43500,0
|
|
20231012,183000,3919862850,43500,43500,43500,43500,0
|
|
20231012,182900,3919862850,43500,43500,43500,43500,0
|
|
20231012,182800,3919862850,43500,43500,43500,43500,0
|
|
20231012,182700,3919862850,43500,43500,43500,43500,0
|
|
20231012,182600,3919862850,43500,43500,43500,43500,0
|
|
20231012,182500,3919862850,43500,43500,43500,43500,0
|
|
20231012,182400,3919862850,43500,43500,43500,43500,0
|
|
20231012,182300,3919862850,43500,43500,43500,43500,0
|
|
20231012,182200,3919862850,43500,43500,43500,43500,0
|
|
20231012,182100,3919862850,43500,43500,43500,43500,0
|
|
20231012,182000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,181900,3919862850,43500,43500,43500,43500,0
|
|
20231012,181800,3919862850,43500,43500,43500,43500,0
|
|
20231012,181700,3919862850,43500,43500,43500,43500,0
|
|
20231012,181600,3919862850,43500,43500,43500,43500,0
|
|
20231012,181500,3919862850,43500,43500,43500,43500,0
|
|
20231012,181400,3919862850,43500,43500,43500,43500,0
|
|
20231012,181300,3919862850,43500,43500,43500,43500,0
|
|
20231012,181200,3919862850,43500,43500,43500,43500,0
|
|
20231012,181100,3919862850,43500,43500,43500,43500,0
|
|
20231012,181000,3919862850,43500,43500,43500,43500,0
|
|
20231012,180900,3919862850,43500,43500,43500,43500,0
|
|
20231012,180800,3919862850,43500,43500,43500,43500,0
|
|
20231012,180700,3919862850,43500,43500,43500,43500,0
|
|
20231012,180600,3919862850,43500,43500,43500,43500,0
|
|
20231012,180500,3919862850,43500,43500,43500,43500,0
|
|
20231012,180400,3919862850,43500,43500,43500,43500,0
|
|
20231012,180300,3919862850,43500,43500,43500,43500,0
|
|
20231012,180200,3919862850,43500,43500,43500,43500,0
|
|
20231012,180100,3919862850,43500,43500,43500,43500,0
|
|
20231012,180000,3919862850,43500,43500,43500,43500,0
|
|
20231012,175900,3919862850,43500,43500,43500,43500,0
|
|
20231012,175800,3919862850,43500,43500,43500,43500,0
|
|
20231012,175700,3919862850,43500,43500,43500,43500,0
|
|
20231012,175600,3919862850,43500,43500,43500,43500,0
|
|
20231012,175500,3919862850,43500,43500,43500,43500,0
|
|
20231012,175400,3919862850,43500,43500,43500,43500,0
|
|
20231012,175300,3919862850,43500,43500,43500,43500,0
|
|
20231012,175200,3919862850,43500,43500,43500,43500,0
|
|
20231012,175100,3919862850,43500,43500,43500,43500,0
|
|
20231012,175000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,174900,3919862850,43500,43500,43500,43500,0
|
|
20231012,174800,3919862850,43500,43500,43500,43500,0
|
|
20231012,174700,3919862850,43500,43500,43500,43500,0
|
|
20231012,174600,3919862850,43500,43500,43500,43500,0
|
|
20231012,174500,3919862850,43500,43500,43500,43500,0
|
|
20231012,174400,3919862850,43500,43500,43500,43500,0
|
|
20231012,174300,3919862850,43500,43500,43500,43500,0
|
|
20231012,174200,3919862850,43500,43500,43500,43500,0
|
|
20231012,174100,3919862850,43500,43500,43500,43500,0
|
|
20231012,174000,3919862850,43500,43500,43500,43500,0
|
|
20231012,173900,3919862850,43500,43500,43500,43500,0
|
|
20231012,173800,3919862850,43500,43500,43500,43500,0
|
|
20231012,173700,3919862850,43500,43500,43500,43500,0
|
|
20231012,173600,3919862850,43500,43500,43500,43500,0
|
|
20231012,173500,3919862850,43500,43500,43500,43500,0
|
|
20231012,173400,3919862850,43500,43500,43500,43500,0
|
|
20231012,173300,3919862850,43500,43500,43500,43500,0
|
|
20231012,173200,3919862850,43500,43500,43500,43500,0
|
|
20231012,173100,3919862850,43500,43500,43500,43500,0
|
|
20231012,173000,3919862850,43500,43500,43500,43500,0
|
|
20231012,172900,3919862850,43500,43500,43500,43500,0
|
|
20231012,172800,3919862850,43500,43500,43500,43500,0
|
|
20231012,172700,3919862850,43500,43500,43500,43500,0
|
|
20231012,172600,3919862850,43500,43500,43500,43500,0
|
|
20231012,172500,3919862850,43500,43500,43500,43500,0
|
|
20231012,172400,3919862850,43500,43500,43500,43500,0
|
|
20231012,172300,3919862850,43500,43500,43500,43500,0
|
|
20231012,172200,3919862850,43500,43500,43500,43500,0
|
|
20231012,172100,3919862850,43500,43500,43500,43500,0
|
|
20231012,172000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,171900,3919862850,43500,43500,43500,43500,0
|
|
20231012,171800,3919862850,43500,43500,43500,43500,0
|
|
20231012,171700,3919862850,43500,43500,43500,43500,0
|
|
20231012,171600,3919862850,43500,43500,43500,43500,0
|
|
20231012,171500,3919862850,43500,43500,43500,43500,0
|
|
20231012,171400,3919862850,43500,43500,43500,43500,0
|
|
20231012,171300,3919862850,43500,43500,43500,43500,0
|
|
20231012,171200,3919862850,43500,43500,43500,43500,0
|
|
20231012,171100,3919862850,43500,43500,43500,43500,0
|
|
20231012,171000,3919862850,43500,43500,43500,43500,0
|
|
20231012,170900,3919862850,43500,43500,43500,43500,0
|
|
20231012,170800,3919862850,43500,43500,43500,43500,0
|
|
20231012,170700,3919862850,43500,43500,43500,43500,0
|
|
20231012,170600,3919862850,43500,43500,43500,43500,0
|
|
20231012,170500,3919862850,43500,43500,43500,43500,0
|
|
20231012,170400,3919862850,43500,43500,43500,43500,0
|
|
20231012,170300,3919862850,43500,43500,43500,43500,0
|
|
20231012,170200,3919862850,43500,43500,43500,43500,0
|
|
20231012,170100,3919862850,43500,43500,43500,43500,0
|
|
20231012,170000,3919862850,43500,43500,43500,43500,0
|
|
20231012,165900,3919862850,43500,43500,43500,43500,0
|
|
20231012,165800,3919862850,43500,43500,43500,43500,0
|
|
20231012,165700,3919862850,43500,43500,43500,43500,0
|
|
20231012,165600,3919862850,43500,43500,43500,43500,0
|
|
20231012,165500,3919862850,43500,43500,43500,43500,0
|
|
20231012,165400,3919862850,43500,43500,43500,43500,0
|
|
20231012,165300,3919862850,43500,43500,43500,43500,0
|
|
20231012,165200,3919862850,43500,43500,43500,43500,0
|
|
20231012,165100,3919862850,43500,43500,43500,43500,0
|
|
20231012,165000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,164900,3919862850,43500,43500,43500,43500,0
|
|
20231012,164800,3919862850,43500,43500,43500,43500,0
|
|
20231012,164700,3919862850,43500,43500,43500,43500,0
|
|
20231012,164600,3919862850,43500,43500,43500,43500,0
|
|
20231012,164500,3919862850,43500,43500,43500,43500,0
|
|
20231012,164400,3919862850,43500,43500,43500,43500,0
|
|
20231012,164300,3919862850,43500,43500,43500,43500,0
|
|
20231012,164200,3919862850,43500,43500,43500,43500,0
|
|
20231012,164100,3919862850,43500,43500,43500,43500,0
|
|
20231012,164000,3919862850,43500,43500,43500,43500,0
|
|
20231012,163900,3919862850,43500,43500,43500,43500,0
|
|
20231012,163800,3919862850,43500,43500,43500,43500,0
|
|
20231012,163700,3919862850,43500,43500,43500,43500,0
|
|
20231012,163600,3919862850,43500,43500,43500,43500,0
|
|
20231012,163500,3919862850,43500,43500,43500,43500,0
|
|
20231012,163400,3919862850,43500,43500,43500,43500,0
|
|
20231012,163300,3919862850,43500,43500,43500,43500,0
|
|
20231012,163200,3919862850,43500,43500,43500,43500,0
|
|
20231012,163100,3919862850,43500,43500,43500,43500,0
|
|
20231012,163000,3919862850,43500,43500,43500,43500,0
|
|
20231012,162900,3919862850,43500,43500,43500,43500,0
|
|
20231012,162800,3919862850,43500,43500,43500,43500,0
|
|
20231012,162700,3919862850,43500,43500,43500,43500,0
|
|
20231012,162600,3919862850,43500,43500,43500,43500,0
|
|
20231012,162500,3919862850,43500,43500,43500,43500,0
|
|
20231012,162400,3919862850,43500,43500,43500,43500,0
|
|
20231012,162300,3919862850,43500,43500,43500,43500,0
|
|
20231012,162200,3919862850,43500,43500,43500,43500,0
|
|
20231012,162100,3919862850,43500,43500,43500,43500,0
|
|
20231012,162000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,161900,3919862850,43500,43500,43500,43500,0
|
|
20231012,161800,3919862850,43500,43500,43500,43500,0
|
|
20231012,161700,3919862850,43500,43500,43500,43500,0
|
|
20231012,161600,3919862850,43500,43500,43500,43500,0
|
|
20231012,161500,3919862850,43500,43500,43500,43500,0
|
|
20231012,161400,3919862850,43500,43500,43500,43500,0
|
|
20231012,161300,3919862850,43500,43500,43500,43500,0
|
|
20231012,161200,3919862850,43500,43500,43500,43500,0
|
|
20231012,161100,3919862850,43500,43500,43500,43500,0
|
|
20231012,161000,3919862850,43500,43500,43500,43500,0
|
|
20231012,160900,3919862850,43500,43500,43500,43500,0
|
|
20231012,160800,3919862850,43500,43500,43500,43500,0
|
|
20231012,160700,3919862850,43500,43500,43500,43500,0
|
|
20231012,160600,3919862850,43500,43500,43500,43500,0
|
|
20231012,160500,3919862850,43500,43500,43500,43500,0
|
|
20231012,160400,3919862850,43500,43500,43500,43500,0
|
|
20231012,160300,3919862850,43500,43500,43500,43500,0
|
|
20231012,160200,3919862850,43500,43500,43500,43500,0
|
|
20231012,160100,3919862850,43500,43500,43500,43500,0
|
|
20231012,160000,3919862850,43500,43500,43500,43500,0
|
|
20231012,155900,3919862850,43500,43500,43500,43500,0
|
|
20231012,155800,3919862850,43500,43500,43500,43500,0
|
|
20231012,155700,3919862850,43500,43500,43500,43500,0
|
|
20231012,155600,3919862850,43500,43500,43500,43500,0
|
|
20231012,155500,3919862850,43500,43500,43500,43500,0
|
|
20231012,155400,3919862850,43500,43500,43500,43500,0
|
|
20231012,155300,3919862850,43500,43500,43500,43500,0
|
|
20231012,155200,3919862850,43500,43500,43500,43500,0
|
|
20231012,155100,3919862850,43500,43500,43500,43500,0
|
|
20231012,155000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,154900,3919862850,43500,43500,43500,43500,0
|
|
20231012,154800,3919862850,43500,43500,43500,43500,0
|
|
20231012,154700,3919862850,43500,43500,43500,43500,0
|
|
20231012,154600,3919862850,43500,43500,43500,43500,0
|
|
20231012,154500,3919862850,43500,43500,43500,43500,0
|
|
20231012,154400,3919862850,43500,43500,43500,43500,0
|
|
20231012,154300,3919862850,43500,43500,43500,43500,0
|
|
20231012,154200,3919862850,43500,43500,43500,43500,0
|
|
20231012,154100,3919862850,43500,43500,43500,43500,0
|
|
20231012,154000,3919862850,43500,43500,43500,43500,0
|
|
20231012,153900,3919862850,43500,43500,43500,43500,0
|
|
20231012,153800,3919862850,43500,43500,43500,43500,0
|
|
20231012,153700,3919862850,43500,43500,43500,43500,0
|
|
20231012,153600,3919862850,43500,43500,43500,43500,0
|
|
20231012,153500,3919862850,43500,43500,43500,43500,0
|
|
20231012,153400,3919862850,43500,43500,43500,43500,0
|
|
20231012,153300,3919862850,43500,43500,43500,43500,0
|
|
20231012,153200,3919862850,43500,43500,43500,43500,0
|
|
20231012,153100,3919862850,43500,43500,43500,43500,0
|
|
20231012,153000,3919862850,43500,43500,43500,43500,2454
|
|
20231012,152900,3813113850,43500,43500,43500,43500,0
|
|
20231012,152800,3813113850,43500,43500,43500,43500,0
|
|
20231012,152700,3813113850,43500,43500,43500,43500,0
|
|
20231012,152600,3813113850,43500,43500,43500,43500,0
|
|
20231012,152500,3813113850,43500,43500,43500,43500,0
|
|
20231012,152400,3813113850,43500,43500,43500,43500,0
|
|
20231012,152300,3813113850,43500,43500,43500,43500,0
|
|
20231012,152200,3813113850,43500,43500,43500,43500,0
|
|
20231012,152100,3813113850,43500,43500,43500,43500,0
|
|
20231012,152000,3813113850,43500,43500,43500,43500,0
|
|
20231012,151900,3813113850,43500,43350,43500,43300,391
|
|
20231012,151800,3796150250,43450,43400,43450,43400,347
|
|
20231012,151700,3781075200,43450,43550,43600,43400,126
|
|
20231012,151600,3775595950,43550,43550,43550,43400,756
|
|
20231012,151500,3742694100,43550,43650,43650,43500,729
|
|
20231012,151400,3710899750,43650,43600,43650,43600,601
|
|
20231012,151300,3684672000,43600,43600,43650,43550,759
|
|
20231012,151200,3651578950,43600,43600,43650,43550,753
|
|
20231012,151100,3618753050,43600,43600,43650,43550,701
|
|
20231012,151000,3588185550,43600,43600,43650,43550,643
|
|
20231012,150900,3560137750,43600,43600,43650,43550,605
|
|
20231012,150800,3533760700,43600,43600,43650,43550,626
|
|
20231012,150700,3506470150,43600,43650,43650,43600,758
|
|
20231012,150600,3473391600,43650,43550,43650,43500,786
|
|
20231012,150500,3439112000,43550,43550,43600,43550,645
|
|
20231012,150400,3411005750,43550,43500,43550,43500,638
|
|
20231012,150300,3383230400,43500,43450,43550,43450,823
|
|
20231012,150200,3347432900,43450,43450,43500,43400,665
|
|
20231012,150100,3318533800,43450,43550,43550,43450,660
|
|
20231012,150000,3289841500,43500,43450,43550,43400,823
|
|
20231012,145900,3254056850,43450,43500,43500,43400,923
|
|
20231012,145800,3213944400,43500,43450,43500,43450,653
|
|
20231012,145700,3185553050,43450,43450,43500,43400,665
|
|
20231012,145600,3156662400,43450,43450,43450,43400,656
|
|
20231012,145500,3128177250,43400,43400,43450,43350,667
|
|
20231012,145400,3099202900,43400,43400,43450,43350,647
|
|
20231012,145300,3071120600,43400,43400,43450,43400,864
|
|
20231012,145200,3033604100,43400,43450,43450,43400,616
|
|
20231012,145100,3006864650,43450,43250,43550,43200,3802
|
|
20231012,145000,2841730500,43250,43400,43400,43250,829
|
|
20231012,144900,2805803450,43400,43350,43400,43350,743
|
|
20231012,144800,2773575150,43350,43300,43350,43250,691
|
|
20231012,144700,2743641900,43300,43250,43300,43200,675
|
|
20231012,144600,2714434250,43250,43250,43250,43200,1689
|
|
20231012,144500,2641385050,43200,43150,43250,43150,564
|
|
20231012,144400,2617020950,43150,43150,43250,43150,667
|
|
20231012,144300,2588223300,43150,43250,43250,43100,705
|
|
20231012,144200,2557781150,43250,43200,43250,43150,349
|
|
20231012,144100,2542697900,43200,43200,43200,43150,411
|
|
20231012,144000,2524944450,43200,43150,43200,43150,362
|
|
20231012,143900,2509308850,43150,43200,43200,43150,458
|
|
20231012,143800,2489532250,43150,43150,43200,43150,333
|
|
20231012,143700,2475153750,43150,43150,43150,43100,286
|
|
20231012,143600,2462813200,43150,43150,43150,43100,498
|
|
20231012,143500,2441335250,43150,43150,43200,43150,479
|
|
20231012,143400,2420650350,43150,43150,43200,43150,708
|
|
20231012,143300,2390085550,43150,43150,43150,43100,611
|
|
20231012,143200,2363721400,43150,43100,43150,43100,579
|
|
20231012,143100,2338759650,43100,43050,43100,43050,332
|
|
20231012,143000,2324461400,43050,43000,43100,43000,546
|
|
20231012,142900,2300965450,43000,42950,43000,42950,181
|
|
20231012,142800,2293191100,42900,42850,42900,42850,316
|
|
20231012,142700,2279635100,42900,42950,42950,42850,190
|
|
20231012,142600,2271487000,42950,42950,42950,42900,299
|
|
20231012,142500,2258646100,42950,43050,43050,42900,825
|
|
20231012,142400,2223182850,43100,42850,43150,42850,2215
|
|
20231012,142300,2127997350,42850,42800,42850,42750,303
|
|
20231012,142200,2115024000,42800,42750,42800,42750,158
|
|
20231012,142100,2108262000,42800,42850,42850,42750,616
|
|
20231012,142000,2081890700,42850,42850,42850,42800,220
|
|
20231012,141900,2072464050,42850,42800,42850,42800,195
|
|
20231012,141800,2064110400,42800,42800,42850,42800,266
|
|
20231012,141700,2052714850,42850,42850,42850,42800,157
|
|
20231012,141600,2045987650,42800,42850,42900,42800,367
|
|
20231012,141500,2030261850,42850,42700,42900,42700,2180
|
|
20231012,141400,1936974300,42650,42600,42700,42600,1206
|
|
20231012,141300,1885590850,42600,42550,42600,42500,244
|
|
20231012,141200,1875208700,42550,42500,42550,42500,133
|
|
20231012,141100,1869550600,42550,42550,42550,42500,350
|
|
20231012,141000,1854659450,42500,42550,42550,42500,92
|
|
20231012,140900,1850747650,42500,42500,42500,42500,121
|
|
20231012,140800,1845605150,42500,42500,42500,42500,50
|
|
20231012,140700,1843480150,42500,42500,42550,42500,22
|
|
20231012,140600,1842545100,42550,42650,42650,42550,793
|
|
20231012,140500,1808761150,42650,42600,42650,42600,35
|
|
20231012,140400,1807270100,42600,42600,42650,42600,31
|
|
20231012,140300,1805949450,42650,42600,42650,42600,217
|
|
20231012,140200,1796697250,42600,42650,42650,42600,64
|
|
20231012,140100,1793970500,42600,42600,42600,42600,48
|
|
20231012,140000,1791925700,42600,42600,42650,42600,263
|
|
20231012,135900,1780721850,42600,42550,42650,42550,733
|
|
20231012,135800,1749497350,42500,42500,42500,42500,51
|
|
20231012,135700,1747329850,42500,42500,42500,42500,480
|
|
20231012,135600,1726929850,42500,42550,42550,42500,112
|
|
20231012,135500,1722164750,42550,42550,42550,42500,85
|
|
20231012,135400,1718549750,42500,42500,42550,42500,11
|
|
20231012,135300,1718082200,42550,42550,42550,42500,60
|
|
20231012,135200,1715530400,42550,42550,42550,42550,691
|
|
20231012,135100,1686128350,42500,42500,42500,42500,40
|
|
20231012,135000,1684428350,42550,42500,42550,42500,186
|
|
20231012,134900,1676523300,42500,42550,42550,42500,41
|
|
20231012,134800,1674779500,42500,42500,42500,42500,36
|
|
20231012,134700,1673249500,42500,42500,42500,42500,10
|
|
20231012,134600,1672824500,42500,42550,42550,42500,96
|
|
20231012,134500,1668740500,42500,42500,42550,42500,78
|
|
20231012,134400,1665423100,42500,42500,42500,42500,36
|
|
20231012,134300,1663893100,42500,42500,42500,42500,28
|
|
20231012,134200,1662703100,42550,42550,42550,42500,173
|
|
20231012,134100,1655350500,42550,42550,42550,42550,28
|
|
20231012,134000,1654159100,42500,42500,42500,42500,26
|
|
20231012,133900,1653054100,42500,42550,42550,42500,42
|
|
20231012,133800,1651267750,42500,42500,42500,42500,35
|
|
20231012,133700,1649780250,42500,42550,42550,42500,6
|
|
20231012,133600,1649525200,42550,42550,42550,42500,476
|
|
20231012,133500,1629273600,42600,42600,42600,42550,83
|
|
20231012,133400,1625739700,42550,42550,42550,42550,62
|
|
20231012,133300,1623101600,42550,42550,42550,42550,46
|
|
20231012,133200,1621144300,42550,42600,42600,42550,72
|
|
20231012,133100,1618078300,42600,42550,42600,42550,25
|
|
20231012,133000,1617014300,42550,42600,42600,42550,21
|
|
20231012,132900,1616120700,42550,42550,42550,42550,106
|
|
20231012,132800,1611610400,42600,42550,42600,42500,1496
|
|
20231012,132700,1547978800,42550,42550,42550,42500,130
|
|
20231012,132600,1542447550,42550,42550,42550,42550,41
|
|
20231012,132500,1540703000,42600,42550,42600,42550,412
|
|
20231012,132400,1523172350,42550,42500,42550,42500,60
|
|
20231012,132300,1520619600,42550,42550,42550,42550,38
|
|
20231012,132200,1519002700,42550,42550,42550,42500,55
|
|
20231012,132100,1516662700,42550,42400,42550,42400,733
|
|
20231012,132000,1485514500,42400,42400,42400,42400,31
|
|
20231012,131900,1484200100,42400,42450,42450,42400,206
|
|
20231012,131800,1475455700,42400,42400,42400,42400,15
|
|
20231012,131700,1474819700,42400,42450,42450,42400,32
|
|
20231012,131600,1473461600,42450,42450,42450,42450,128
|
|
20231012,131500,1468028000,42450,42450,42450,42450,67
|
|
20231012,131400,1465183850,42450,42350,42450,42350,207
|
|
20231012,131300,1456403550,42350,42400,42400,42350,5
|
|
20231012,131200,1456191700,42400,42400,42400,42400,34
|
|
20231012,131100,1454750100,42400,42400,42400,42350,26
|
|
20231012,131000,1453648200,42400,42400,42400,42400,15
|
|
20231012,130900,1453012200,42350,42350,42400,42350,59
|
|
20231012,130800,1450512700,42350,42400,42400,42350,16
|
|
20231012,130700,1449834350,42400,42400,42400,42400,27
|
|
20231012,130600,1448689550,42400,42400,42400,42350,26
|
|
20231012,130500,1447587200,42400,42400,42400,42350,78
|
|
20231012,130400,1444281000,42400,42400,42400,42400,6
|
|
20231012,130300,1444026600,42400,42400,42400,42400,0
|
|
20231012,130200,1444026600,42400,42400,42400,42350,246
|
|
20231012,130100,1433597200,42400,42400,42400,42400,21
|
|
20231012,130000,1432706800,42450,42450,42450,42450,26
|
|
20231012,125900,1431603100,42450,42450,42450,42450,22
|
|
20231012,125800,1430669200,42450,42450,42450,42450,28
|
|
20231012,125700,1429480600,42450,42350,42450,42350,409
|
|
20231012,125600,1412149300,42350,42550,42550,42350,1797
|
|
20231012,125500,1335791800,42550,42600,42600,42550,232
|
|
20231012,125400,1325918900,42600,42600,42600,42600,2
|
|
20231012,125300,1325833700,42600,42600,42600,42550,59
|
|
20231012,125200,1323320350,42550,42550,42550,42550,0
|
|
20231012,125100,1323320350,42550,42600,42600,42550,60
|
|
20231012,125000,1320767300,42600,42550,42600,42550,459
|
|
20231012,124900,1301231450,42550,42550,42550,42550,20
|
|
20231012,124800,1300380450,42500,42500,42500,42500,0
|
|
20231012,124700,1300380450,42500,42500,42500,42500,20
|
|
20231012,124600,1299530450,42500,42450,42550,42450,866
|
|
20231012,124500,1262737350,42400,42400,42400,42400,10
|
|
20231012,124400,1262313350,42450,42450,42450,42450,1
|
|
20231012,124300,1262270900,42450,42450,42450,42450,58
|
|
20231012,124200,1259808800,42450,42450,42450,42450,21
|
|
20231012,124100,1258917350,42450,42450,42450,42400,83
|
|
20231012,124000,1255395600,42450,42450,42450,42450,0
|
|
20231012,123900,1255395600,42450,42450,42450,42450,3
|
|
20231012,123800,1255268250,42450,42450,42450,42450,27
|
|
20231012,123700,1254122100,42450,42400,42450,42400,66
|
|
20231012,123600,1251323600,42400,42400,42400,42400,54
|
|
20231012,123500,1249034000,42400,42350,42400,42350,110
|
|
20231012,123400,1244375450,42300,42350,42350,42300,47
|
|
20231012,123300,1242386100,42350,42350,42350,42350,85
|
|
20231012,123200,1238786350,42350,42350,42350,42350,59
|
|
20231012,123100,1236287700,42350,42350,42350,42350,31
|
|
20231012,123000,1234974850,42300,42300,42300,42300,2
|
|
20231012,122900,1234890250,42300,42300,42300,42300,20
|
|
20231012,122800,1234044250,42350,42450,42450,42300,700
|
|
20231012,122700,1204397700,42400,42350,42400,42350,266
|
|
20231012,122600,1193127850,42300,42300,42300,42300,20
|
|
20231012,122500,1192281850,42300,42350,42350,42300,39
|
|
20231012,122400,1190630600,42250,42250,42250,42250,30
|
|
20231012,122300,1189363100,42250,42250,42250,42250,245
|
|
20231012,122200,1179011850,42250,42300,42300,42250,914
|
|
20231012,122100,1140360300,42300,42300,42300,42250,554
|
|
20231012,122000,1116929050,42400,42350,42400,42350,81
|
|
20231012,121900,1113496600,42400,42450,42450,42400,35
|
|
20231012,121800,1112012550,42450,42450,42450,42450,46
|
|
20231012,121700,1110059850,42400,42400,42400,42400,6
|
|
20231012,121600,1109805450,42400,42350,42400,42350,153
|
|
20231012,121500,1103323100,42350,42350,42350,42350,18
|
|
20231012,121400,1102560800,42350,42350,42350,42350,42
|
|
20231012,121300,1100782100,42350,42350,42350,42350,51
|
|
20231012,121200,1098622250,42300,42350,42350,42300,30
|
|
20231012,121100,1097351900,42300,42300,42300,42300,76
|
|
20231012,121000,1094137100,42300,42300,42300,42300,19
|
|
20231012,120900,1093333400,42300,42300,42300,42300,51
|
|
20231012,120800,1091176100,42300,42300,42300,42300,51
|
|
20231012,120700,1089018800,42300,42300,42300,42300,48
|
|
20231012,120600,1086988400,42250,42400,42400,42250,325
|
|
20231012,120500,1073234250,42350,42350,42350,42350,100
|
|
20231012,120400,1068999250,42350,42350,42350,42300,24
|
|
20231012,120300,1067982900,42350,42350,42350,42350,45
|
|
20231012,120200,1066077150,42350,42300,42350,42300,159
|
|
20231012,120100,1059351400,42300,42350,42400,42300,561
|
|
20231012,120000,1035579050,42350,42300,42400,42300,94
|
|
20231012,115900,1031597100,42300,42300,42300,42300,44
|
|
20231012,115800,1029735900,42300,42300,42300,42300,17
|
|
20231012,115700,1029016800,42300,42300,42300,42300,67
|
|
20231012,115600,1026182700,42250,42300,42300,42250,47
|
|
20231012,115500,1024196100,42300,42350,42350,42300,161
|
|
20231012,115400,1017384850,42350,42350,42350,42350,90
|
|
20231012,115300,1013573350,42300,42400,42400,42300,70
|
|
20231012,115200,1010607600,42400,42350,42400,42350,72
|
|
20231012,115100,1007554850,42400,42400,42400,42400,17
|
|
20231012,115000,1006834050,42350,42350,42350,42350,52
|
|
20231012,114900,1004631850,42350,42350,42350,42350,27
|
|
20231012,114800,1003488400,42350,42350,42350,42350,25
|
|
20231012,114700,1002429650,42350,42350,42350,42350,50
|
|
20231012,114600,1000312150,42350,42350,42350,42350,71
|
|
20231012,114500,997305300,42300,42300,42300,42300,77
|
|
20231012,114400,994048200,42250,42300,42300,42250,2
|
|
20231012,114300,993963650,42250,42300,42300,42250,32
|
|
20231012,114200,992610400,42250,42300,42300,42250,75
|
|
20231012,114100,989438900,42250,42250,42250,42250,11
|
|
20231012,114000,988974150,42250,42250,42250,42250,2
|
|
20231012,113900,988889650,42250,42250,42250,42250,20
|
|
20231012,113800,988044650,42250,42250,42250,42250,41
|
|
20231012,113700,986312400,42250,42300,42300,42250,8
|
|
20231012,113600,985974250,42300,42450,42450,42300,489
|
|
20231012,113500,965233200,42500,42500,42500,42500,53
|
|
20231012,113400,962980700,42450,42500,42500,42450,21
|
|
20231012,113300,962088250,42500,42500,42500,42500,52
|
|
20231012,113200,959878250,42500,42550,42550,42500,40
|
|
20231012,113100,958177500,42550,42500,42550,42500,72
|
|
20231012,113000,955116700,42500,42500,42500,42500,68
|
|
20231012,112900,952226700,42500,42500,42500,42500,27
|
|
20231012,112800,951079200,42550,42550,42550,42500,55
|
|
20231012,112700,948739300,42550,42550,42550,42550,25
|
|
20231012,112600,947675550,42550,42500,42550,42500,29
|
|
20231012,112500,946441950,42500,42500,42500,42500,51
|
|
20231012,112400,944274450,42500,42500,42500,42500,93
|
|
20231012,112300,940321950,42500,42500,42500,42500,95
|
|
20231012,112200,936284450,42500,42500,42500,42500,203
|
|
20231012,112100,927656950,42500,42500,42500,42450,71
|
|
20231012,112000,924639500,42500,42500,42500,42500,1
|
|
20231012,111900,924597000,42450,42500,42500,42450,38
|
|
20231012,111800,922982550,42500,42500,42500,42500,43
|
|
20231012,111700,921155050,42500,42550,42550,42450,129
|
|
20231012,111600,915672650,42550,42450,42550,42450,170
|
|
20231012,111500,908447100,42500,42500,42500,42500,41
|
|
20231012,111400,906704600,42500,42450,42500,42450,23
|
|
20231012,111300,905728200,42450,42450,42500,42450,13
|
|
20231012,111200,905176100,42450,42500,42500,42450,47
|
|
20231012,111100,903179100,42500,42450,42500,42450,26
|
|
20231012,111000,902074450,42500,42500,42500,42500,23
|
|
20231012,110900,901096950,42500,42500,42500,42450,73
|
|
20231012,110800,897994950,42550,42550,42550,42550,19
|
|
20231012,110700,897186500,42500,42500,42550,42500,279
|
|
20231012,110600,885327150,42500,42500,42500,42500,26
|
|
20231012,110500,884222150,42500,42500,42500,42500,25
|
|
20231012,110400,883159650,42500,42500,42500,42500,23
|
|
20231012,110300,882182150,42450,42450,42450,42450,47
|
|
20231012,110200,880187000,42500,42500,42500,42450,119
|
|
20231012,110100,875129550,42500,42500,42500,42500,1
|
|
20231012,110000,875087050,42450,42450,42450,42450,7
|
|
20231012,105900,874789900,42450,42450,42450,42450,21
|
|
20231012,105800,873898450,42500,42450,42500,42450,13
|
|
20231012,105700,873346550,42450,42450,42450,42450,1
|
|
20231012,105600,873304100,42450,42500,42500,42450,182
|
|
20231012,105500,865569200,42500,42550,42550,42500,196
|
|
20231012,105400,857231450,42600,42550,42600,42550,6
|
|
20231012,105300,856975950,42600,42550,42600,42550,19
|
|
20231012,105200,856167400,42550,42550,42600,42550,28
|
|
20231012,105100,854974850,42600,42550,42600,42550,33
|
|
20231012,105000,853569150,42600,42550,42600,42550,28
|
|
20231012,104900,852376500,42600,42600,42600,42550,92
|
|
20231012,104800,848457450,42650,42650,42650,42600,49
|
|
20231012,104700,846368700,42600,42600,42650,42600,107
|
|
20231012,104600,841809350,42600,42600,42600,42550,48
|
|
20231012,104500,839764600,42550,42550,42550,42550,25
|
|
20231012,104400,838700850,42600,42600,42600,42550,57
|
|
20231012,104300,836272800,42600,42600,42600,42550,44
|
|
20231012,104200,834398450,42550,42600,42600,42550,30
|
|
20231012,104100,833120550,42550,42550,42550,42550,24
|
|
20231012,104000,832099350,42600,42600,42600,42550,35
|
|
20231012,103900,830608400,42550,42550,42550,42550,2
|
|
20231012,103800,830523300,42550,42550,42550,42550,44
|
|
20231012,103700,828651100,42550,42550,42550,42550,2
|
|
20231012,103600,828566000,42550,42550,42550,42550,2
|
|
20231012,103500,828480900,42550,42550,42550,42550,62
|
|
20231012,103400,825842800,42550,42550,42550,42550,23
|
|
20231012,103300,824864150,42550,42550,42550,42550,3
|
|
20231012,103200,824736500,42550,42650,42650,42550,611
|
|
20231012,103100,798700350,42650,42500,42650,42500,688
|
|
20231012,103000,769396500,42500,42550,42550,42500,87
|
|
20231012,102900,765698100,42500,42500,42550,42500,31
|
|
20231012,102800,764379450,42550,42500,42550,42500,17
|
|
20231012,102700,763656200,42500,42500,42550,42500,25
|
|
20231012,102600,762593650,42550,42500,42550,42500,215
|
|
20231012,102500,753456100,42500,42450,42500,42450,17
|
|
20231012,102400,752733950,42450,42450,42450,42450,2
|
|
20231012,102300,752649050,42450,42450,42450,42450,23
|
|
20231012,102200,751672700,42450,42450,42450,42400,88
|
|
20231012,102100,747937200,42400,42400,42400,42400,2
|
|
20231012,102000,747852400,42450,42450,42450,42400,110
|
|
20231012,101900,743182950,42450,42450,42450,42450,6
|
|
20231012,101800,742928250,42400,42400,42400,42400,2
|
|
20231012,101700,742843450,42350,42400,42400,42350,3
|
|
20231012,101600,742716300,42350,42400,42400,42350,48
|
|
20231012,101500,740681300,42400,42400,42400,42400,1
|
|
20231012,101400,740638900,42300,42250,42300,42250,7
|
|
20231012,101300,740342900,42300,42350,42350,42300,121
|
|
20231012,101200,735222300,42350,42350,42350,42350,47
|
|
20231012,101100,733231850,42300,42450,42450,42300,309
|
|
20231012,101000,720129750,42450,42450,42450,42450,7
|
|
20231012,100900,719832600,42450,42600,42600,42450,336
|
|
20231012,100800,705523950,42650,42600,42650,42600,49
|
|
20231012,100700,703436250,42600,42600,42600,42600,8
|
|
20231012,100600,703095450,42600,42650,42650,42600,8
|
|
20231012,100500,702754300,42600,42600,42650,42600,14
|
|
20231012,100400,702157400,42650,42600,42650,42600,11
|
|
20231012,100300,701688750,42600,42600,42600,42600,2
|
|
20231012,100200,701603550,42600,42600,42600,42600,23
|
|
20231012,100100,700623750,42600,42650,42650,42600,5
|
|
20231012,100000,700410650,42600,42650,42650,42600,15
|
|
20231012,095900,699771150,42600,42650,42650,42600,5
|
|
20231012,095800,699558050,42600,42500,42600,42500,274
|
|
20231012,095700,687886900,42550,42350,42550,42350,332
|
|
20231012,095600,673788650,42350,42400,42400,42350,131
|
|
20231012,095500,668234500,42400,42400,42400,42400,62
|
|
20231012,095400,665605700,42400,42450,42450,42400,126
|
|
20231012,095300,660257050,42500,42500,42550,42500,75
|
|
20231012,095200,657069050,42550,42500,42550,42500,146
|
|
20231012,095100,650862750,42450,42400,42450,42400,149
|
|
20231012,095000,644542100,42450,42450,42450,42400,55
|
|
20231012,094900,642207450,42500,42400,42500,42350,171
|
|
20231012,094800,634950550,42350,42250,42350,42250,111
|
|
20231012,094700,630256000,42200,42200,42200,42200,44
|
|
20231012,094600,628399200,42150,42150,42200,42150,31
|
|
20231012,094500,627091150,42150,42150,42150,42150,8
|
|
20231012,094400,626753950,42150,42050,42150,42050,123
|
|
20231012,094300,621573250,42050,42150,42200,42050,341
|
|
20231012,094200,607205400,42150,42150,42200,42100,203
|
|
20231012,094100,598656550,42150,42150,42250,42100,498
|
|
20231012,094000,577666800,42200,42250,42250,42150,323
|
|
20231012,093900,564040150,42150,42250,42250,42150,333
|
|
20231012,093800,549990150,42300,42350,42350,42150,283
|
|
20231012,093700,538035200,42350,42400,42400,42250,201
|
|
20231012,093600,529531150,42400,42500,42550,42400,393
|
|
20231012,093500,512830300,42500,42600,42600,42500,197
|
|
20231012,093400,504454750,42600,42550,42650,42500,525
|
|
20231012,093300,482119300,42500,42550,42550,42500,217
|
|
20231012,093200,472892000,42550,42400,42550,42400,709
|
|
20231012,093100,442769800,42450,42450,42450,42450,26
|
|
20231012,093000,441666100,42450,42350,42450,42350,628
|
|
20231012,092900,415024750,42350,42250,42350,42250,396
|
|
20231012,092800,398274750,42200,42300,42300,42200,198
|
|
20231012,092700,389909300,42300,42350,42350,42300,337
|
|
20231012,092600,375654100,42350,42350,42400,42350,322
|
|
20231012,092500,362012900,42350,42350,42350,42300,402
|
|
20231012,092400,344998050,42350,42350,42350,42350,226
|
|
20231012,092300,335426950,42400,42350,42400,42200,374
|
|
20231012,092200,319624450,42350,42400,42400,42350,90
|
|
20231012,092100,315810950,42350,42350,42350,42350,0
|
|
20231012,092000,315810950,42350,42300,42350,42300,26
|
|
20231012,091900,314710400,42300,42350,42350,42300,93
|
|
20231012,091800,310774850,42350,42350,42350,42350,67
|
|
20231012,091700,307937400,42400,42400,42400,42400,110
|
|
20231012,091600,303273400,42400,42200,42400,42200,309
|
|
20231012,091500,290187250,42200,42300,42300,42200,231
|
|
20231012,091400,280433850,42300,42350,42350,42300,73
|
|
20231012,091300,277343450,42350,42450,42450,42350,159
|
|
20231012,091200,270599950,42450,42500,42550,42400,443
|
|
20231012,091100,251779500,42500,42550,42550,42500,248
|
|
20231012,091000,241228750,42550,42600,42600,42500,448
|
|
20231012,090900,222162750,42600,42400,42600,42350,1806
|
|
20231012,090800,145481100,42400,42250,42400,42250,71
|
|
20231012,090700,142474650,42200,42050,42350,42050,273
|
|
20231012,090600,130950350,42050,42100,42100,42000,259
|
|
20231012,090500,120061200,42100,42100,42100,42100,47
|
|
20231012,090400,118082500,42100,42300,42300,42050,1404
|
|
20231012,090300,58867950,42300,42250,42300,42250,133
|
|
20231012,090200,53248550,42250,42250,42250,42250,247
|
|
20231012,090100,42812800,42250,42350,42350,42250,282
|
|
20231012,090000,30880100,42250,42500,42550,42250,728
|