641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,193700,4333426300,28250,28250,28250,28250,0
|
|
20231010,193600,4333426300,28250,28250,28250,28250,0
|
|
20231010,193500,4333426300,28250,28250,28250,28250,0
|
|
20231010,193400,4333426300,28250,28250,28250,28250,0
|
|
20231010,193300,4333426300,28250,28250,28250,28250,0
|
|
20231010,193200,4333426300,28250,28250,28250,28250,0
|
|
20231010,193100,4333426300,28250,28250,28250,28250,0
|
|
20231010,193000,4333426300,28250,28250,28250,28250,0
|
|
20231010,192900,4333426300,28250,28250,28250,28250,0
|
|
20231010,192800,4333426300,28250,28250,28250,28250,0
|
|
20231010,192700,4333426300,28250,28250,28250,28250,0
|
|
20231010,192600,4333426300,28250,28250,28250,28250,0
|
|
20231010,192500,4333426300,28250,28250,28250,28250,0
|
|
20231010,192400,4333426300,28250,28250,28250,28250,0
|
|
20231010,192300,4333426300,28250,28250,28250,28250,0
|
|
20231010,192200,4333426300,28250,28250,28250,28250,0
|
|
20231010,192100,4333426300,28250,28250,28250,28250,0
|
|
20231010,192000,4333426300,28250,28250,28250,28250,0
|
|
20231010,191900,4333426300,28250,28250,28250,28250,0
|
|
20231010,191800,4333426300,28250,28250,28250,28250,0
|
|
20231010,191700,4333426300,28250,28250,28250,28250,0
|
|
20231010,191600,4333426300,28250,28250,28250,28250,0
|
|
20231010,191500,4333426300,28250,28250,28250,28250,0
|
|
20231010,191400,4333426300,28250,28250,28250,28250,0
|
|
20231010,191300,4333426300,28250,28250,28250,28250,0
|
|
20231010,191200,4333426300,28250,28250,28250,28250,0
|
|
20231010,191100,4333426300,28250,28250,28250,28250,0
|
|
20231010,191000,4333426300,28250,28250,28250,28250,0
|
|
20231010,190900,4333426300,28250,28250,28250,28250,0
|
|
20231010,190800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,190700,4333426300,28250,28250,28250,28250,0
|
|
20231010,190600,4333426300,28250,28250,28250,28250,0
|
|
20231010,190500,4333426300,28250,28250,28250,28250,0
|
|
20231010,190400,4333426300,28250,28250,28250,28250,0
|
|
20231010,190300,4333426300,28250,28250,28250,28250,0
|
|
20231010,190200,4333426300,28250,28250,28250,28250,0
|
|
20231010,190100,4333426300,28250,28250,28250,28250,0
|
|
20231010,190000,4333426300,28250,28250,28250,28250,0
|
|
20231010,185900,4333426300,28250,28250,28250,28250,0
|
|
20231010,185800,4333426300,28250,28250,28250,28250,0
|
|
20231010,185700,4333426300,28250,28250,28250,28250,0
|
|
20231010,185600,4333426300,28250,28250,28250,28250,0
|
|
20231010,185500,4333426300,28250,28250,28250,28250,0
|
|
20231010,185400,4333426300,28250,28250,28250,28250,0
|
|
20231010,185300,4333426300,28250,28250,28250,28250,0
|
|
20231010,185200,4333426300,28250,28250,28250,28250,0
|
|
20231010,185100,4333426300,28250,28250,28250,28250,0
|
|
20231010,185000,4333426300,28250,28250,28250,28250,0
|
|
20231010,184900,4333426300,28250,28250,28250,28250,0
|
|
20231010,184800,4333426300,28250,28250,28250,28250,0
|
|
20231010,184700,4333426300,28250,28250,28250,28250,0
|
|
20231010,184600,4333426300,28250,28250,28250,28250,0
|
|
20231010,184500,4333426300,28250,28250,28250,28250,0
|
|
20231010,184400,4333426300,28250,28250,28250,28250,0
|
|
20231010,184300,4333426300,28250,28250,28250,28250,0
|
|
20231010,184200,4333426300,28250,28250,28250,28250,0
|
|
20231010,184100,4333426300,28250,28250,28250,28250,0
|
|
20231010,184000,4333426300,28250,28250,28250,28250,0
|
|
20231010,183900,4333426300,28250,28250,28250,28250,0
|
|
20231010,183800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,183700,4333426300,28250,28250,28250,28250,0
|
|
20231010,183600,4333426300,28250,28250,28250,28250,0
|
|
20231010,183500,4333426300,28250,28250,28250,28250,0
|
|
20231010,183400,4333426300,28250,28250,28250,28250,0
|
|
20231010,183300,4333426300,28250,28250,28250,28250,0
|
|
20231010,183200,4333426300,28250,28250,28250,28250,0
|
|
20231010,183100,4333426300,28250,28250,28250,28250,0
|
|
20231010,183000,4333426300,28250,28250,28250,28250,0
|
|
20231010,182900,4333426300,28250,28250,28250,28250,0
|
|
20231010,182800,4333426300,28250,28250,28250,28250,0
|
|
20231010,182700,4333426300,28250,28250,28250,28250,0
|
|
20231010,182600,4333426300,28250,28250,28250,28250,0
|
|
20231010,182500,4333426300,28250,28250,28250,28250,0
|
|
20231010,182400,4333426300,28250,28250,28250,28250,0
|
|
20231010,182300,4333426300,28250,28250,28250,28250,0
|
|
20231010,182200,4333426300,28250,28250,28250,28250,0
|
|
20231010,182100,4333426300,28250,28250,28250,28250,0
|
|
20231010,182000,4333426300,28250,28250,28250,28250,0
|
|
20231010,181900,4333426300,28250,28250,28250,28250,0
|
|
20231010,181800,4333426300,28250,28250,28250,28250,0
|
|
20231010,181700,4333426300,28250,28250,28250,28250,0
|
|
20231010,181600,4333426300,28250,28250,28250,28250,0
|
|
20231010,181500,4333426300,28250,28250,28250,28250,0
|
|
20231010,181400,4333426300,28250,28250,28250,28250,0
|
|
20231010,181300,4333426300,28250,28250,28250,28250,0
|
|
20231010,181200,4333426300,28250,28250,28250,28250,0
|
|
20231010,181100,4333426300,28250,28250,28250,28250,0
|
|
20231010,181000,4333426300,28250,28250,28250,28250,0
|
|
20231010,180900,4333426300,28250,28250,28250,28250,0
|
|
20231010,180800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,180700,4333426300,28250,28250,28250,28250,0
|
|
20231010,180600,4333426300,28250,28250,28250,28250,0
|
|
20231010,180500,4333426300,28250,28250,28250,28250,0
|
|
20231010,180400,4333426300,28250,28250,28250,28250,0
|
|
20231010,180300,4333426300,28250,28250,28250,28250,0
|
|
20231010,180200,4333426300,28250,28250,28250,28250,0
|
|
20231010,180100,4333426300,28250,28250,28250,28250,0
|
|
20231010,180000,4333426300,28250,28250,28250,28250,0
|
|
20231010,175900,4333426300,28250,28250,28250,28250,0
|
|
20231010,175800,4333426300,28250,28250,28250,28250,0
|
|
20231010,175700,4333426300,28250,28250,28250,28250,0
|
|
20231010,175600,4333426300,28250,28250,28250,28250,0
|
|
20231010,175500,4333426300,28250,28250,28250,28250,0
|
|
20231010,175400,4333426300,28250,28250,28250,28250,0
|
|
20231010,175300,4333426300,28250,28250,28250,28250,0
|
|
20231010,175200,4333426300,28250,28250,28250,28250,0
|
|
20231010,175100,4333426300,28250,28250,28250,28250,0
|
|
20231010,175000,4333426300,28250,28250,28250,28250,0
|
|
20231010,174900,4333426300,28250,28250,28250,28250,0
|
|
20231010,174800,4333426300,28250,28250,28250,28250,0
|
|
20231010,174700,4333426300,28250,28250,28250,28250,0
|
|
20231010,174600,4333426300,28250,28250,28250,28250,0
|
|
20231010,174500,4333426300,28250,28250,28250,28250,0
|
|
20231010,174400,4333426300,28250,28250,28250,28250,0
|
|
20231010,174300,4333426300,28250,28250,28250,28250,0
|
|
20231010,174200,4333426300,28250,28250,28250,28250,0
|
|
20231010,174100,4333426300,28250,28250,28250,28250,0
|
|
20231010,174000,4333426300,28250,28250,28250,28250,0
|
|
20231010,173900,4333426300,28250,28250,28250,28250,0
|
|
20231010,173800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,173700,4333426300,28250,28250,28250,28250,0
|
|
20231010,173600,4333426300,28250,28250,28250,28250,0
|
|
20231010,173500,4333426300,28250,28250,28250,28250,0
|
|
20231010,173400,4333426300,28250,28250,28250,28250,0
|
|
20231010,173300,4333426300,28250,28250,28250,28250,0
|
|
20231010,173200,4333426300,28250,28250,28250,28250,0
|
|
20231010,173100,4333426300,28250,28250,28250,28250,0
|
|
20231010,173000,4333426300,28250,28250,28250,28250,0
|
|
20231010,172900,4333426300,28250,28250,28250,28250,0
|
|
20231010,172800,4333426300,28250,28250,28250,28250,0
|
|
20231010,172700,4333426300,28250,28250,28250,28250,0
|
|
20231010,172600,4333426300,28250,28250,28250,28250,0
|
|
20231010,172500,4333426300,28250,28250,28250,28250,0
|
|
20231010,172400,4333426300,28250,28250,28250,28250,0
|
|
20231010,172300,4333426300,28250,28250,28250,28250,0
|
|
20231010,172200,4333426300,28250,28250,28250,28250,0
|
|
20231010,172100,4333426300,28250,28250,28250,28250,0
|
|
20231010,172000,4333426300,28250,28250,28250,28250,0
|
|
20231010,171900,4333426300,28250,28250,28250,28250,0
|
|
20231010,171800,4333426300,28250,28250,28250,28250,0
|
|
20231010,171700,4333426300,28250,28250,28250,28250,0
|
|
20231010,171600,4333426300,28250,28250,28250,28250,0
|
|
20231010,171500,4333426300,28250,28250,28250,28250,0
|
|
20231010,171400,4333426300,28250,28250,28250,28250,0
|
|
20231010,171300,4333426300,28250,28250,28250,28250,0
|
|
20231010,171200,4333426300,28250,28250,28250,28250,0
|
|
20231010,171100,4333426300,28250,28250,28250,28250,0
|
|
20231010,171000,4333426300,28250,28250,28250,28250,0
|
|
20231010,170900,4333426300,28250,28250,28250,28250,0
|
|
20231010,170800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,170700,4333426300,28250,28250,28250,28250,0
|
|
20231010,170600,4333426300,28250,28250,28250,28250,0
|
|
20231010,170500,4333426300,28250,28250,28250,28250,0
|
|
20231010,170400,4333426300,28250,28250,28250,28250,0
|
|
20231010,170300,4333426300,28250,28250,28250,28250,0
|
|
20231010,170200,4333426300,28250,28250,28250,28250,0
|
|
20231010,170100,4333426300,28250,28250,28250,28250,0
|
|
20231010,170000,4333426300,28250,28250,28250,28250,0
|
|
20231010,165900,4333426300,28250,28250,28250,28250,0
|
|
20231010,165800,4333426300,28250,28250,28250,28250,0
|
|
20231010,165700,4333426300,28250,28250,28250,28250,0
|
|
20231010,165600,4333426300,28250,28250,28250,28250,0
|
|
20231010,165500,4333426300,28250,28250,28250,28250,0
|
|
20231010,165400,4333426300,28250,28250,28250,28250,0
|
|
20231010,165300,4333426300,28250,28250,28250,28250,0
|
|
20231010,165200,4333426300,28250,28250,28250,28250,0
|
|
20231010,165100,4333426300,28250,28250,28250,28250,0
|
|
20231010,165000,4333426300,28250,28250,28250,28250,0
|
|
20231010,164900,4333426300,28250,28250,28250,28250,0
|
|
20231010,164800,4333426300,28250,28250,28250,28250,0
|
|
20231010,164700,4333426300,28250,28250,28250,28250,0
|
|
20231010,164600,4333426300,28250,28250,28250,28250,0
|
|
20231010,164500,4333426300,28250,28250,28250,28250,0
|
|
20231010,164400,4333426300,28250,28250,28250,28250,0
|
|
20231010,164300,4333426300,28250,28250,28250,28250,0
|
|
20231010,164200,4333426300,28250,28250,28250,28250,0
|
|
20231010,164100,4333426300,28250,28250,28250,28250,0
|
|
20231010,164000,4333426300,28250,28250,28250,28250,0
|
|
20231010,163900,4333426300,28250,28250,28250,28250,0
|
|
20231010,163800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,163700,4333426300,28250,28250,28250,28250,0
|
|
20231010,163600,4333426300,28250,28250,28250,28250,0
|
|
20231010,163500,4333426300,28250,28250,28250,28250,0
|
|
20231010,163400,4333426300,28250,28250,28250,28250,0
|
|
20231010,163300,4333426300,28250,28250,28250,28250,0
|
|
20231010,163200,4333426300,28250,28250,28250,28250,0
|
|
20231010,163100,4333426300,28250,28250,28250,28250,0
|
|
20231010,163000,4333426300,28250,28250,28250,28250,0
|
|
20231010,162900,4333426300,28250,28250,28250,28250,0
|
|
20231010,162800,4333426300,28250,28250,28250,28250,0
|
|
20231010,162700,4333426300,28250,28250,28250,28250,0
|
|
20231010,162600,4333426300,28250,28250,28250,28250,0
|
|
20231010,162500,4333426300,28250,28250,28250,28250,0
|
|
20231010,162400,4333426300,28250,28250,28250,28250,0
|
|
20231010,162300,4333426300,28250,28250,28250,28250,0
|
|
20231010,162200,4333426300,28250,28250,28250,28250,0
|
|
20231010,162100,4333426300,28250,28250,28250,28250,0
|
|
20231010,162000,4333426300,28250,28250,28250,28250,0
|
|
20231010,161900,4333426300,28250,28250,28250,28250,0
|
|
20231010,161800,4333426300,28250,28250,28250,28250,0
|
|
20231010,161700,4333426300,28250,28250,28250,28250,0
|
|
20231010,161600,4333426300,28250,28250,28250,28250,0
|
|
20231010,161500,4333426300,28250,28250,28250,28250,0
|
|
20231010,161400,4333426300,28250,28250,28250,28250,0
|
|
20231010,161300,4333426300,28250,28250,28250,28250,0
|
|
20231010,161200,4333426300,28250,28250,28250,28250,0
|
|
20231010,161100,4333426300,28250,28250,28250,28250,0
|
|
20231010,161000,4333426300,28250,28250,28250,28250,0
|
|
20231010,160900,4333426300,28250,28250,28250,28250,0
|
|
20231010,160800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,160700,4333426300,28250,28250,28250,28250,0
|
|
20231010,160600,4333426300,28250,28250,28250,28250,0
|
|
20231010,160500,4333426300,28250,28250,28250,28250,0
|
|
20231010,160400,4333426300,28250,28250,28250,28250,0
|
|
20231010,160300,4333426300,28250,28250,28250,28250,0
|
|
20231010,160200,4333426300,28250,28250,28250,28250,0
|
|
20231010,160100,4333426300,28250,28250,28250,28250,0
|
|
20231010,160000,4333426300,28250,28250,28250,28250,0
|
|
20231010,155900,4333426300,28250,28250,28250,28250,0
|
|
20231010,155800,4333426300,28250,28250,28250,28250,0
|
|
20231010,155700,4333426300,28250,28250,28250,28250,0
|
|
20231010,155600,4333426300,28250,28250,28250,28250,0
|
|
20231010,155500,4333426300,28250,28250,28250,28250,0
|
|
20231010,155400,4333426300,28250,28250,28250,28250,0
|
|
20231010,155300,4333426300,28250,28250,28250,28250,0
|
|
20231010,155200,4333426300,28250,28250,28250,28250,0
|
|
20231010,155100,4333426300,28250,28250,28250,28250,0
|
|
20231010,155000,4333426300,28250,28250,28250,28250,0
|
|
20231010,154900,4333426300,28250,28250,28250,28250,0
|
|
20231010,154800,4333426300,28250,28250,28250,28250,0
|
|
20231010,154700,4333426300,28250,28250,28250,28250,0
|
|
20231010,154600,4333426300,28250,28250,28250,28250,0
|
|
20231010,154500,4333426300,28250,28250,28250,28250,0
|
|
20231010,154400,4333426300,28250,28250,28250,28250,0
|
|
20231010,154300,4333426300,28250,28250,28250,28250,0
|
|
20231010,154200,4333426300,28250,28250,28250,28250,0
|
|
20231010,154100,4333426300,28250,28250,28250,28250,0
|
|
20231010,154000,4333426300,28250,28250,28250,28250,0
|
|
20231010,153900,4333426300,28250,28250,28250,28250,0
|
|
20231010,153800,4333426300,28250,28250,28250,28250,1640
|
|
20231010,153700,4333426300,28250,28250,28250,28250,0
|
|
20231010,153600,4333426300,28250,28250,28250,28250,0
|
|
20231010,153500,4333426300,28250,28250,28250,28250,0
|
|
20231010,153400,4333426300,28250,28250,28250,28250,0
|
|
20231010,153300,4333426300,28250,28250,28250,28250,0
|
|
20231010,153200,4333426300,28250,28250,28250,28250,0
|
|
20231010,153100,4333426300,28250,28250,28250,28250,0
|
|
20231010,153000,4333426300,28250,28250,28250,28250,1640
|
|
20231010,152900,4287096300,28100,28100,28100,28100,0
|
|
20231010,152800,4287096300,28100,28100,28100,28100,0
|
|
20231010,152700,4287096300,28100,28100,28100,28100,0
|
|
20231010,152600,4287096300,28100,28100,28100,28100,0
|
|
20231010,152500,4287096300,28100,28100,28100,28100,0
|
|
20231010,152400,4287096300,28100,28100,28100,28100,0
|
|
20231010,152300,4287096300,28100,28100,28100,28100,0
|
|
20231010,152200,4287096300,28100,28100,28100,28100,0
|
|
20231010,152100,4287096300,28100,28100,28100,28100,0
|
|
20231010,152000,4287096300,28100,28100,28100,28100,0
|
|
20231010,151900,4287096300,28100,28100,28150,27950,443
|
|
20231010,151800,4274672900,28150,28000,28150,27950,466
|
|
20231010,151700,4261599850,28000,28050,28100,28000,571
|
|
20231010,151600,4245600750,28050,28050,28100,28000,394
|
|
20231010,151500,4234553100,28150,28100,28150,28050,513
|
|
20231010,151400,4220155350,28150,28100,28150,28050,694
|
|
20231010,151300,4200670350,28100,28050,28150,28050,966
|
|
20231010,151200,4173564400,28100,28100,28150,28100,586
|
|
20231010,151100,4157085000,28100,28100,28100,28050,724
|
|
20231010,151000,4136763700,28100,28100,28100,28100,1349
|
|
20231010,150900,4098856800,28100,28100,28150,28100,501
|
|
20231010,150800,4084776850,28100,28100,28150,28100,639
|
|
20231010,150700,4066820450,28100,28050,28150,28050,968
|
|
20231010,150600,4039620550,28100,28100,28150,28050,817
|
|
20231010,150500,4016687650,28100,28150,28150,28100,294
|
|
20231010,150400,4008417100,28100,28150,28150,28100,438
|
|
20231010,150300,3996100550,28150,28100,28150,28100,134
|
|
20231010,150200,3992334650,28150,28150,28150,28100,183
|
|
20231010,150100,3987191700,28100,28150,28150,28100,188
|
|
20231010,150000,3981908500,28150,28150,28150,28100,249
|
|
20231010,145900,3974911000,28150,28100,28150,28100,156
|
|
20231010,145800,3970525550,28100,28150,28150,28050,330
|
|
20231010,145700,3961260750,28150,28050,28150,28050,173
|
|
20231010,145600,3956402950,28100,28100,28100,28050,193
|
|
20231010,145500,3950988300,28050,28150,28200,28050,693
|
|
20231010,145400,3931486600,28150,28100,28150,28050,538
|
|
20231010,145300,3916374700,28100,28100,28150,28100,172
|
|
20231010,145200,3911540400,28100,28200,28200,28100,270
|
|
20231010,145100,3903952350,28200,28050,28200,28050,77
|
|
20231010,145000,3901785100,28100,28150,28150,28050,317
|
|
20231010,144900,3892873250,28100,28100,28150,28100,433
|
|
20231010,144800,3880705300,28150,28150,28150,28100,278
|
|
20231010,144700,3872885150,28100,28100,28150,28100,288
|
|
20231010,144600,3864791350,28150,28200,28200,28100,59
|
|
20231010,144500,3863131600,28200,28200,28250,28150,114
|
|
20231010,144400,3859919400,28250,28250,28300,28200,19
|
|
20231010,144300,3859382600,28300,28300,28300,28200,365
|
|
20231010,144200,3849081950,28350,28200,28350,28200,883
|
|
20231010,144100,3824109850,28200,28200,28250,28200,220
|
|
20231010,144000,3817905000,28200,28100,28200,28100,129
|
|
20231010,143900,3814278050,28100,28150,28200,28100,428
|
|
20231010,143800,3802236550,28150,28100,28200,28100,111
|
|
20231010,143700,3799111700,28150,28200,28200,28100,189
|
|
20231010,143600,3793792500,28150,28200,28250,28150,145
|
|
20231010,143500,3789704700,28200,28200,28250,28150,176
|
|
20231010,143400,3784747050,28250,28200,28250,28150,75
|
|
20231010,143300,3782633000,28200,28200,28200,28150,165
|
|
20231010,143200,3777982200,28200,28150,28200,28150,236
|
|
20231010,143100,3771334650,28150,28050,28250,28050,496
|
|
20231010,143000,3757391300,28050,28000,28100,28000,482
|
|
20231010,142900,3743882050,28000,27950,28100,27950,864
|
|
20231010,142800,3719695200,27900,27900,27950,27900,206
|
|
20231010,142700,3713946800,27950,27950,27950,27900,207
|
|
20231010,142600,3708170850,27950,27950,28000,27900,837
|
|
20231010,142500,3684777000,28000,28000,28050,27950,528
|
|
20231010,142400,3670000200,28000,28050,28050,28000,1446
|
|
20231010,142300,3629511700,28000,28050,28050,28000,234
|
|
20231010,142200,3622958750,28050,28100,28100,28000,506
|
|
20231010,142100,3608783150,28100,28100,28100,28050,656
|
|
20231010,142000,3590380950,28100,28100,28100,28050,162
|
|
20231010,141900,3585835400,28100,28100,28100,28050,90
|
|
20231010,141800,3583310050,28050,28050,28100,28050,772
|
|
20231010,141700,3561655050,28100,28100,28100,28050,81
|
|
20231010,141600,3559382650,28100,28100,28150,28100,320
|
|
20231010,141500,3550390050,28100,28050,28100,28050,115
|
|
20231010,141400,3547164000,28100,28100,28100,28050,460
|
|
20231010,141300,3534244500,28100,28150,28150,28100,558
|
|
20231010,141200,3518564100,28100,28100,28150,28100,241
|
|
20231010,141100,3511791550,28200,28150,28200,28100,190
|
|
20231010,141000,3506448750,28150,28200,28200,28150,56
|
|
20231010,140900,3504870700,28100,28150,28250,28100,337
|
|
20231010,140800,3495388950,28200,28150,28200,28150,93
|
|
20231010,140700,3492770000,28200,28150,28250,28150,330
|
|
20231010,140600,3483467200,28200,28200,28200,28200,194
|
|
20231010,140500,3477996400,28250,28250,28250,28200,335
|
|
20231010,140400,3468549100,28300,28200,28300,28200,105
|
|
20231010,140300,3465585500,28200,28250,28250,28150,219
|
|
20231010,140200,3459415200,28300,28250,28300,28250,77
|
|
20231010,140100,3457239850,28250,28250,28250,28200,145
|
|
20231010,140000,3453150700,28200,28250,28250,28200,165
|
|
20231010,135900,3448496650,28250,28250,28250,28200,353
|
|
20231010,135800,3438526300,28250,28250,28250,28200,75
|
|
20231010,135700,3436409400,28200,28250,28250,28200,221
|
|
20231010,135600,3430176350,28250,28250,28250,28200,95
|
|
20231010,135500,3427496700,28200,28200,28250,28200,174
|
|
20231010,135400,3422589350,28200,28250,28250,28200,41
|
|
20231010,135300,3421432350,28200,28250,28250,28200,201
|
|
20231010,135200,3415761700,28200,28200,28250,28200,137
|
|
20231010,135100,3411898200,28200,28250,28250,28200,169
|
|
20231010,135000,3407128950,28250,28250,28250,28200,92
|
|
20231010,134900,3404531800,28300,28300,28300,28250,7
|
|
20231010,134800,3404333850,28250,28350,28350,28250,129
|
|
20231010,134700,3400684950,28350,28250,28350,28250,1732
|
|
20231010,134600,3351735700,28250,28200,28250,28200,239
|
|
20231010,134500,3344995800,28200,28250,28250,28200,121
|
|
20231010,134400,3341583500,28200,28200,28200,28150,282
|
|
20231010,134300,3333636850,28250,28250,28250,28250,22
|
|
20231010,134200,3333015350,28250,28300,28300,28250,439
|
|
20231010,134100,3320600400,28300,28200,28300,28150,3353
|
|
20231010,134000,3226062250,28200,28100,28200,28100,207
|
|
20231010,133900,3220244650,28100,28100,28200,28050,228
|
|
20231010,133800,3213845550,28050,28200,28200,28050,394
|
|
20231010,133700,3202781950,28200,28100,28200,28050,348
|
|
20231010,133600,3192999550,28100,28150,28150,28100,361
|
|
20231010,133500,3182853700,28100,28150,28150,28100,293
|
|
20231010,133400,3174619450,28150,28200,28200,28100,439
|
|
20231010,133300,3162264100,28200,28150,28200,28100,1859
|
|
20231010,133200,3109889400,28150,28150,28200,28100,2344
|
|
20231010,133100,3043911200,28150,28200,28200,28150,354
|
|
20231010,133000,3033945300,28100,28150,28200,28100,330
|
|
20231010,132900,3024656550,28200,28200,28200,28150,431
|
|
20231010,132800,3012517900,28200,28150,28250,28100,1400
|
|
20231010,132700,2973050800,28150,28150,28200,28150,358
|
|
20231010,132600,2962973000,28200,28100,28200,28050,1338
|
|
20231010,132500,2925329050,28100,28100,28150,28050,401
|
|
20231010,132400,2914068800,28050,28100,28250,28050,423
|
|
20231010,132300,2902183150,28100,28150,28150,28100,1468
|
|
20231010,132200,2860924950,28100,28050,28150,28050,288
|
|
20231010,132100,2852834850,28050,28050,28150,28050,459
|
|
20231010,132000,2839957750,28050,28050,28200,28050,297
|
|
20231010,131900,2831614800,28100,28100,28150,28100,1066
|
|
20231010,131800,2801659300,28100,28100,28200,28100,720
|
|
20231010,131700,2781376500,28100,28200,28250,28100,3222
|
|
20231010,131600,2690611050,28200,28200,28250,28200,285
|
|
20231010,131500,2682573900,28200,28200,28300,28200,388
|
|
20231010,131400,2671630150,28250,28250,28300,28200,427
|
|
20231010,131300,2659571100,28250,28300,28300,28250,252
|
|
20231010,131200,2652449650,28250,28250,28350,28250,424
|
|
20231010,131100,2640462200,28250,28350,28350,28250,302
|
|
20231010,131000,2631913400,28350,28350,28350,28300,437
|
|
20231010,130900,2619537150,28400,28400,28400,28350,104
|
|
20231010,130800,2616588600,28350,28300,28350,28300,403
|
|
20231010,130700,2605169800,28350,28350,28350,28300,386
|
|
20231010,130600,2594229600,28350,28350,28400,28350,137
|
|
20231010,130500,2590345500,28350,28350,28350,28350,163
|
|
20231010,130400,2585724450,28350,28350,28350,28300,255
|
|
20231010,130300,2578500950,28350,28350,28350,28300,438
|
|
20231010,130200,2566083750,28350,28300,28350,28300,263
|
|
20231010,130100,2558640750,28400,28400,28400,28350,2043
|
|
20231010,130000,2500719850,28350,28400,28400,28350,154
|
|
20231010,125900,2496353300,28350,28350,28400,28350,98
|
|
20231010,125800,2493571500,28400,28400,28400,28350,3610
|
|
20231010,125700,2391055150,28400,28450,28450,28400,77
|
|
20231010,125600,2388867000,28450,28400,28450,28400,317
|
|
20231010,125500,2379854150,28450,28400,28450,28350,418
|
|
20231010,125400,2367984650,28400,28400,28450,28400,356
|
|
20231010,125300,2357873900,28450,28400,28450,28400,276
|
|
20231010,125200,2350034850,28450,28400,28450,28400,110
|
|
20231010,125100,2346909650,28450,28450,28500,28400,1012
|
|
20231010,125000,2318125700,28450,28550,28550,28450,187
|
|
20231010,124900,2312800300,28550,28500,28550,28500,179
|
|
20231010,124800,2307697950,28500,28450,28500,28450,267
|
|
20231010,124700,2300089300,28450,28500,28500,28450,223
|
|
20231010,124600,2293744850,28500,28450,28500,28450,461
|
|
20231010,124500,2280606900,28450,28550,28550,28450,810
|
|
20231010,124400,2257523000,28550,28550,28550,28550,98
|
|
20231010,124300,2254725100,28550,28500,28550,28500,46
|
|
20231010,124200,2253413450,28500,28550,28550,28500,117
|
|
20231010,124100,2250075550,28550,28550,28550,28500,31
|
|
20231010,124000,2249190550,28550,28550,28550,28550,47
|
|
20231010,123900,2247848700,28500,28550,28550,28500,66
|
|
20231010,123800,2245966200,28550,28550,28550,28550,14
|
|
20231010,123700,2245566500,28550,28550,28550,28550,19
|
|
20231010,123600,2245024050,28500,28550,28550,28500,103
|
|
20231010,123500,2242088400,28500,28550,28550,28500,56
|
|
20231010,123400,2240491750,28550,28500,28550,28500,59
|
|
20231010,123300,2238810000,28500,28550,28550,28500,91
|
|
20231010,123200,2236215500,28500,28550,28550,28500,52
|
|
20231010,123100,2234733400,28550,28500,28550,28500,343
|
|
20231010,123000,2224941500,28500,28500,28500,28500,102
|
|
20231010,122900,2222034500,28550,28500,28550,28500,85
|
|
20231010,122800,2219611200,28500,28500,28550,28500,101
|
|
20231010,122700,2216732000,28500,28600,28600,28500,512
|
|
20231010,122600,2202116650,28600,28600,28600,28600,49
|
|
20231010,122500,2200715250,28600,28600,28600,28600,3
|
|
20231010,122400,2200629450,28600,28500,28600,28500,55
|
|
20231010,122300,2199058650,28550,28500,28550,28500,16
|
|
20231010,122200,2198602150,28550,28550,28550,28500,760
|
|
20231010,122100,2176938050,28550,28550,28600,28550,140
|
|
20231010,122000,2172940900,28600,28550,28600,28550,51
|
|
20231010,121900,2171484000,28600,28550,28600,28550,166
|
|
20231010,121800,2166744650,28550,28500,28600,28500,218
|
|
20231010,121700,2160521700,28550,28650,28650,28500,2078
|
|
20231010,121600,2101150350,28650,28600,28650,28600,6
|
|
20231010,121500,2100978700,28600,28600,28600,28600,410
|
|
20231010,121400,2089252700,28550,28600,28650,28550,153
|
|
20231010,121300,2084878750,28600,28650,28650,28600,1219
|
|
20231010,121200,2049980700,28700,28700,28700,28700,827
|
|
20231010,121100,2026245800,28750,28700,28750,28700,28
|
|
20231010,121000,2025441100,28700,28750,28750,28700,2
|
|
20231010,120900,2025383650,28750,28750,28750,28750,14
|
|
20231010,120800,2024981150,28700,28750,28750,28700,39
|
|
20231010,120700,2023861700,28750,28750,28750,28750,16
|
|
20231010,120600,2023401700,28750,28750,28750,28700,30
|
|
20231010,120500,2022539850,28750,28800,28800,28750,728
|
|
20231010,120400,2001609100,28800,28800,28800,28800,35
|
|
20231010,120300,2000601100,28800,28800,28800,28800,31
|
|
20231010,120200,1999708300,28750,28800,28800,28750,71
|
|
20231010,120100,1997665300,28800,28800,28800,28800,48
|
|
20231010,120000,1996282900,28800,28800,28800,28800,117
|
|
20231010,115900,1992913300,28800,28750,28800,28750,53
|
|
20231010,115800,1991388800,28750,28800,28800,28700,54
|
|
20231010,115700,1989835250,28800,28750,28800,28750,167
|
|
20231010,115600,1985031750,28750,28750,28750,28700,74
|
|
20231010,115500,1982906050,28750,28750,28750,28750,18
|
|
20231010,115400,1982388550,28750,28750,28750,28750,15
|
|
20231010,115300,1981957300,28750,28750,28750,28700,110
|
|
20231010,115200,1978798450,28750,28700,28750,28700,56
|
|
20231010,115100,1977190800,28750,28750,28750,28750,6
|
|
20231010,115000,1977018300,28750,28700,28750,28650,50
|
|
20231010,114900,1975584650,28700,28700,28750,28700,70
|
|
20231010,114800,1973574900,28750,28750,28750,28700,211
|
|
20231010,114700,1967510350,28800,28750,28800,28750,83
|
|
20231010,114600,1965122750,28800,28800,28800,28800,2
|
|
20231010,114500,1965065150,28800,28700,28800,28700,275
|
|
20231010,114400,1957154500,28750,28750,28750,28700,42
|
|
20231010,114300,1955948950,28750,28750,28750,28700,47
|
|
20231010,114200,1954599000,28750,28750,28750,28750,27
|
|
20231010,114100,1953822750,28750,28700,28750,28700,143
|
|
20231010,114000,1949718500,28750,28750,28750,28700,100
|
|
20231010,113900,1946846000,28750,28750,28750,28750,2
|
|
20231010,113800,1946788500,28750,28650,28750,28650,114
|
|
20231010,113700,1943517600,28700,28750,28750,28650,223
|
|
20231010,113600,1937124700,28700,28650,28750,28650,826
|
|
20231010,113500,1913419300,28600,28600,28650,28600,42
|
|
20231010,113400,1912217900,28650,28650,28650,28600,23
|
|
20231010,113300,1911559250,28600,28600,28600,28600,512
|
|
20231010,113200,1896916050,28600,28600,28600,28600,18
|
|
20231010,113100,1896401250,28550,28600,28600,28550,83
|
|
20231010,113000,1894030650,28550,28550,28550,28550,101
|
|
20231010,112900,1891147100,28550,28550,28600,28550,375
|
|
20231010,112800,1880440050,28600,28650,28650,28550,97
|
|
20231010,112700,1877667550,28600,28600,28600,28600,77
|
|
20231010,112600,1875465350,28550,28600,28600,28550,223
|
|
20231010,112500,1869093200,28600,28650,28650,28600,50
|
|
20231010,112400,1867662500,28600,28600,28600,28600,33
|
|
20231010,112300,1866718700,28600,28600,28600,28550,35
|
|
20231010,112200,1865718350,28600,28600,28650,28600,134
|
|
20231010,112100,1861885850,28650,28650,28650,28600,245
|
|
20231010,112000,1854878100,28650,28700,28700,28600,499
|
|
20231010,111900,1840585250,28700,28650,28700,28650,354
|
|
20231010,111800,1830437950,28700,28700,28700,28700,49
|
|
20231010,111700,1829031650,28700,28700,28700,28650,4
|
|
20231010,111600,1828916900,28650,28700,28700,28650,57
|
|
20231010,111500,1827282850,28650,28700,28700,28650,38
|
|
20231010,111400,1826193800,28700,28700,28700,28700,17
|
|
20231010,111300,1825705900,28650,28800,28800,28650,1295
|
|
20231010,111200,1788531300,28800,28800,28800,28750,131
|
|
20231010,111100,1784763500,28800,28800,28800,28800,29
|
|
20231010,111000,1783928300,28800,28800,28800,28750,108
|
|
20231010,110900,1780819700,28800,28800,28800,28800,42
|
|
20231010,110800,1779610100,28800,28750,28800,28750,189
|
|
20231010,110700,1774172000,28750,28800,28800,28750,252
|
|
20231010,110600,1766921200,28800,28800,28800,28800,10
|
|
20231010,110500,1766633200,28800,28800,28800,28800,28
|
|
20231010,110400,1765826800,28800,28800,28850,28800,703
|
|
20231010,110300,1745575200,28850,28850,28850,28850,276
|
|
20231010,110200,1737612600,28850,28750,28850,28750,295
|
|
20231010,110100,1729116050,28750,28650,28750,28650,380
|
|
20231010,110000,1718204900,28700,28700,28700,28700,0
|
|
20231010,105900,1718204900,28700,28750,28750,28650,601
|
|
20231010,105800,1700959350,28700,28750,28750,28700,57
|
|
20231010,105700,1699320800,28750,28750,28750,28750,34
|
|
20231010,105600,1698343300,28800,28750,28800,28700,107
|
|
20231010,105500,1695267000,28800,28800,28800,28750,202
|
|
20231010,105400,1689455050,28750,28750,28800,28700,192
|
|
20231010,105300,1683937950,28800,28750,28800,28700,126
|
|
20231010,105200,1680315350,28750,28750,28750,28750,2
|
|
20231010,105100,1680257850,28700,28750,28750,28700,409
|
|
20231010,105000,1668505200,28750,28750,28750,28700,36
|
|
20231010,104900,1667470850,28750,28750,28750,28750,43
|
|
20231010,104800,1666234600,28750,28750,28750,28700,71
|
|
20231010,104700,1664195150,28750,28750,28750,28700,26
|
|
20231010,104600,1663447700,28700,28700,28750,28700,245
|
|
20231010,104500,1656412250,28700,28750,28750,28700,63
|
|
20231010,104400,1654603000,28750,28750,28750,28700,14
|
|
20231010,104300,1654201000,28700,28750,28750,28700,124
|
|
20231010,104200,1650637000,28750,28750,28800,28700,649
|
|
20231010,104100,1631973750,28750,28750,28750,28750,21
|
|
20231010,104000,1631370000,28750,28750,28750,28700,492
|
|
20231010,103900,1617248100,28750,28750,28750,28700,130
|
|
20231010,103800,1613512400,28700,28750,28750,28700,31
|
|
20231010,103700,1612621800,28750,28750,28750,28750,133
|
|
20231010,103600,1608798050,28750,28750,28750,28700,278
|
|
20231010,103500,1600807350,28750,28750,28750,28750,0
|
|
20231010,103400,1600807350,28750,28750,28750,28750,54
|
|
20231010,103300,1599254850,28800,28800,28800,28750,100
|
|
20231010,103200,1596377300,28750,28750,28750,28750,34
|
|
20231010,103100,1595399800,28750,28800,28800,28750,40
|
|
20231010,103000,1594248850,28800,28750,28800,28700,163
|
|
20231010,102900,1589564350,28700,28700,28750,28700,105
|
|
20231010,102800,1586547500,28750,28750,28750,28700,60
|
|
20231010,102700,1584824850,28750,28700,28750,28700,146
|
|
20231010,102600,1580631450,28700,28700,28800,28700,761
|
|
20231010,102500,1558756400,28750,28650,28800,28650,550
|
|
20231010,102400,1542973800,28650,28700,28700,28650,301
|
|
20231010,102300,1534347750,28700,28700,28700,28650,254
|
|
20231010,102200,1527062850,28700,28700,28750,28650,669
|
|
20231010,102100,1507861250,28700,28750,28800,28700,194
|
|
20231010,102000,1502286000,28750,28700,28800,28700,1067
|
|
20231010,101900,1471623100,28750,28700,28750,28700,199
|
|
20231010,101800,1465910600,28700,28650,28700,28600,430
|
|
20231010,101700,1453590550,28650,28650,28700,28650,52
|
|
20231010,101600,1452100700,28650,28650,28700,28650,562
|
|
20231010,101500,1435991500,28600,28600,28650,28600,188
|
|
20231010,101400,1430614050,28650,28600,28650,28550,842
|
|
20231010,101300,1406528850,28600,28550,28600,28500,164
|
|
20231010,101200,1401845500,28550,28550,28550,28500,52
|
|
20231010,101100,1400361150,28550,28550,28600,28500,672
|
|
20231010,101000,1381174800,28550,28600,28600,28550,231
|
|
20231010,100900,1374578550,28600,28550,28600,28550,41
|
|
20231010,100800,1373406200,28600,28600,28600,28600,737
|
|
20231010,100700,1352328000,28600,28600,28650,28550,335
|
|
20231010,100600,1342734550,28550,28500,28550,28500,1043
|
|
20231010,100500,1312999250,28500,28550,28550,28500,83
|
|
20231010,100400,1310631700,28500,28500,28550,28500,293
|
|
20231010,100300,1302279900,28550,28550,28600,28500,308
|
|
20231010,100200,1293487100,28550,28550,28600,28550,130
|
|
20231010,100100,1289774250,28600,28600,28600,28550,787
|
|
20231010,100000,1267295100,28650,28650,28650,28600,69
|
|
20231010,095900,1265318900,28650,28600,28650,28600,75
|
|
20231010,095800,1263172200,28600,28600,28600,28600,43
|
|
20231010,095700,1261942400,28550,28600,28600,28550,317
|
|
20231010,095600,1252877450,28600,28600,28600,28550,472
|
|
20231010,095500,1239379350,28600,28600,28600,28500,1015
|
|
20231010,095400,1210397700,28600,28600,28600,28600,431
|
|
20231010,095300,1198071100,28600,28650,28650,28600,788
|
|
20231010,095200,1175534150,28650,28600,28650,28600,538
|
|
20231010,095100,1160141350,28600,28700,28700,28600,1132
|
|
20231010,095000,1127691000,28750,28700,28750,28700,263
|
|
20231010,094900,1120142700,28750,28800,28800,28750,1822
|
|
20231010,094800,1067758700,28750,28800,28800,28750,773
|
|
20231010,094700,1045506550,28800,28800,28850,28800,723
|
|
20231010,094600,1024678800,28850,28850,28850,28800,133
|
|
20231010,094500,1020844250,28850,28900,28900,28800,1043
|
|
20231010,094400,990756800,28900,28950,28950,28900,744
|
|
20231010,094300,969253750,28950,28950,28950,28900,108
|
|
20231010,094200,966127450,28950,28950,28950,28900,108
|
|
20231010,094100,963001650,28900,28950,29000,28900,309
|
|
20231010,094000,954068550,28900,29000,29000,28900,699
|
|
20231010,093900,933798850,29000,28950,29000,28900,445
|
|
20231010,093800,920916400,28950,28950,28950,28950,110
|
|
20231010,093700,917731900,28950,28950,28950,28900,264
|
|
20231010,093600,910094100,28950,29000,29000,28900,93
|
|
20231010,093500,907404500,29000,29000,29000,28900,47
|
|
20231010,093400,906043800,28900,28900,29000,28900,571
|
|
20231010,093300,889506850,28950,28950,28950,28900,931
|
|
20231010,093200,862563050,28950,28900,28950,28900,332
|
|
20231010,093100,852964850,28900,28950,28950,28900,775
|
|
20231010,093000,830557300,28950,29050,29050,28950,1404
|
|
20231010,092900,789875600,29100,29100,29100,29000,521
|
|
20231010,092800,774730800,29050,29050,29100,29050,79
|
|
20231010,092700,772435750,29050,29100,29100,29050,428
|
|
20231010,092600,759991300,29100,29050,29150,29000,1873
|
|
20231010,092500,705448100,29050,29050,29100,29050,697
|
|
20231010,092400,685176500,29100,29100,29100,29100,210
|
|
20231010,092300,679065500,29100,29050,29100,29050,553
|
|
20231010,092200,662974900,29050,29050,29100,29050,403
|
|
20231010,092100,651266000,29100,29100,29150,29050,137
|
|
20231010,092000,647280850,29100,29100,29150,29050,479
|
|
20231010,091900,633328200,29150,29200,29200,29100,707
|
|
20231010,091800,612709450,29200,29050,29200,29000,2822
|
|
20231010,091700,530494100,29050,29000,29050,29000,650
|
|
20231010,091600,511642400,29000,28900,29000,28900,343
|
|
20231010,091500,501704700,28900,28950,28950,28900,237
|
|
20231010,091400,494846250,28950,29000,29000,28950,202
|
|
20231010,091300,488998250,29000,28950,29000,28900,212
|
|
20231010,091200,482867300,29000,29000,29000,28900,230
|
|
20231010,091100,476206600,28950,28950,29000,28900,804
|
|
20231010,091000,452949600,28950,28950,29000,28950,20
|
|
20231010,090900,452370100,28950,29100,29100,28950,841
|
|
20231010,090800,427947500,29100,28900,29100,28900,356
|
|
20231010,090700,417626400,28950,28950,29000,28900,863
|
|
20231010,090600,392643050,28850,29000,29000,28850,1173
|
|
20231010,090500,358741650,29050,29150,29200,29050,1014
|
|
20231010,090400,329167850,29150,29150,29200,28950,1337
|
|
20231010,090300,290179700,29150,29150,29200,29000,1519
|
|
20231010,090200,245938800,29200,28950,29200,28950,1511
|
|
20231010,090100,201953500,28850,28900,29050,28850,435
|
|
20231010,090000,189372400,29050,29050,29100,28950,6376
|