680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,201700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,201600,6956503400,41050,41050,41050,41050,0
|
|
20231006,201500,6956503400,41050,41050,41050,41050,0
|
|
20231006,201400,6956503400,41050,41050,41050,41050,0
|
|
20231006,201300,6956503400,41050,41050,41050,41050,0
|
|
20231006,201200,6956503400,41050,41050,41050,41050,0
|
|
20231006,201100,6956503400,41050,41050,41050,41050,0
|
|
20231006,201000,6956503400,41050,41050,41050,41050,0
|
|
20231006,200900,6956503400,41050,41050,41050,41050,0
|
|
20231006,200800,6956503400,41050,41050,41050,41050,0
|
|
20231006,200700,6956503400,41050,41050,41050,41050,0
|
|
20231006,200600,6956503400,41050,41050,41050,41050,0
|
|
20231006,200500,6956503400,41050,41050,41050,41050,0
|
|
20231006,200400,6956503400,41050,41050,41050,41050,0
|
|
20231006,200300,6956503400,41050,41050,41050,41050,0
|
|
20231006,200200,6956503400,41050,41050,41050,41050,0
|
|
20231006,200100,6956503400,41050,41050,41050,41050,0
|
|
20231006,200000,6956503400,41050,41050,41050,41050,0
|
|
20231006,195900,6956503400,41050,41050,41050,41050,0
|
|
20231006,195800,6956503400,41050,41050,41050,41050,0
|
|
20231006,195700,6956503400,41050,41050,41050,41050,0
|
|
20231006,195600,6956503400,41050,41050,41050,41050,0
|
|
20231006,195500,6956503400,41050,41050,41050,41050,0
|
|
20231006,195400,6956503400,41050,41050,41050,41050,0
|
|
20231006,195300,6956503400,41050,41050,41050,41050,0
|
|
20231006,195200,6956503400,41050,41050,41050,41050,0
|
|
20231006,195100,6956503400,41050,41050,41050,41050,0
|
|
20231006,195000,6956503400,41050,41050,41050,41050,0
|
|
20231006,194900,6956503400,41050,41050,41050,41050,0
|
|
20231006,194800,6956503400,41050,41050,41050,41050,0
|
|
20231006,194700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,194600,6956503400,41050,41050,41050,41050,0
|
|
20231006,194500,6956503400,41050,41050,41050,41050,0
|
|
20231006,194400,6956503400,41050,41050,41050,41050,0
|
|
20231006,194300,6956503400,41050,41050,41050,41050,0
|
|
20231006,194200,6956503400,41050,41050,41050,41050,0
|
|
20231006,194100,6956503400,41050,41050,41050,41050,0
|
|
20231006,194000,6956503400,41050,41050,41050,41050,0
|
|
20231006,193900,6956503400,41050,41050,41050,41050,0
|
|
20231006,193800,6956503400,41050,41050,41050,41050,0
|
|
20231006,193700,6956503400,41050,41050,41050,41050,0
|
|
20231006,193600,6956503400,41050,41050,41050,41050,0
|
|
20231006,193500,6956503400,41050,41050,41050,41050,0
|
|
20231006,193400,6956503400,41050,41050,41050,41050,0
|
|
20231006,193300,6956503400,41050,41050,41050,41050,0
|
|
20231006,193200,6956503400,41050,41050,41050,41050,0
|
|
20231006,193100,6956503400,41050,41050,41050,41050,0
|
|
20231006,193000,6956503400,41050,41050,41050,41050,0
|
|
20231006,192900,6956503400,41050,41050,41050,41050,0
|
|
20231006,192800,6956503400,41050,41050,41050,41050,0
|
|
20231006,192700,6956503400,41050,41050,41050,41050,0
|
|
20231006,192600,6956503400,41050,41050,41050,41050,0
|
|
20231006,192500,6956503400,41050,41050,41050,41050,0
|
|
20231006,192400,6956503400,41050,41050,41050,41050,0
|
|
20231006,192300,6956503400,41050,41050,41050,41050,0
|
|
20231006,192200,6956503400,41050,41050,41050,41050,0
|
|
20231006,192100,6956503400,41050,41050,41050,41050,0
|
|
20231006,192000,6956503400,41050,41050,41050,41050,0
|
|
20231006,191900,6956503400,41050,41050,41050,41050,0
|
|
20231006,191800,6956503400,41050,41050,41050,41050,0
|
|
20231006,191700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,191600,6956503400,41050,41050,41050,41050,0
|
|
20231006,191500,6956503400,41050,41050,41050,41050,0
|
|
20231006,191400,6956503400,41050,41050,41050,41050,0
|
|
20231006,191300,6956503400,41050,41050,41050,41050,0
|
|
20231006,191200,6956503400,41050,41050,41050,41050,0
|
|
20231006,191100,6956503400,41050,41050,41050,41050,0
|
|
20231006,191000,6956503400,41050,41050,41050,41050,0
|
|
20231006,190900,6956503400,41050,41050,41050,41050,0
|
|
20231006,190800,6956503400,41050,41050,41050,41050,0
|
|
20231006,190700,6956503400,41050,41050,41050,41050,0
|
|
20231006,190600,6956503400,41050,41050,41050,41050,0
|
|
20231006,190500,6956503400,41050,41050,41050,41050,0
|
|
20231006,190400,6956503400,41050,41050,41050,41050,0
|
|
20231006,190300,6956503400,41050,41050,41050,41050,0
|
|
20231006,190200,6956503400,41050,41050,41050,41050,0
|
|
20231006,190100,6956503400,41050,41050,41050,41050,0
|
|
20231006,190000,6956503400,41050,41050,41050,41050,0
|
|
20231006,185900,6956503400,41050,41050,41050,41050,0
|
|
20231006,185800,6956503400,41050,41050,41050,41050,0
|
|
20231006,185700,6956503400,41050,41050,41050,41050,0
|
|
20231006,185600,6956503400,41050,41050,41050,41050,0
|
|
20231006,185500,6956503400,41050,41050,41050,41050,0
|
|
20231006,185400,6956503400,41050,41050,41050,41050,0
|
|
20231006,185300,6956503400,41050,41050,41050,41050,0
|
|
20231006,185200,6956503400,41050,41050,41050,41050,0
|
|
20231006,185100,6956503400,41050,41050,41050,41050,0
|
|
20231006,185000,6956503400,41050,41050,41050,41050,0
|
|
20231006,184900,6956503400,41050,41050,41050,41050,0
|
|
20231006,184800,6956503400,41050,41050,41050,41050,0
|
|
20231006,184700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,184600,6956503400,41050,41050,41050,41050,0
|
|
20231006,184500,6956503400,41050,41050,41050,41050,0
|
|
20231006,184400,6956503400,41050,41050,41050,41050,0
|
|
20231006,184300,6956503400,41050,41050,41050,41050,0
|
|
20231006,184200,6956503400,41050,41050,41050,41050,0
|
|
20231006,184100,6956503400,41050,41050,41050,41050,0
|
|
20231006,184000,6956503400,41050,41050,41050,41050,0
|
|
20231006,183900,6956503400,41050,41050,41050,41050,0
|
|
20231006,183800,6956503400,41050,41050,41050,41050,0
|
|
20231006,183700,6956503400,41050,41050,41050,41050,0
|
|
20231006,183600,6956503400,41050,41050,41050,41050,0
|
|
20231006,183500,6956503400,41050,41050,41050,41050,0
|
|
20231006,183400,6956503400,41050,41050,41050,41050,0
|
|
20231006,183300,6956503400,41050,41050,41050,41050,0
|
|
20231006,183200,6956503400,41050,41050,41050,41050,0
|
|
20231006,183100,6956503400,41050,41050,41050,41050,0
|
|
20231006,183000,6956503400,41050,41050,41050,41050,0
|
|
20231006,182900,6956503400,41050,41050,41050,41050,0
|
|
20231006,182800,6956503400,41050,41050,41050,41050,0
|
|
20231006,182700,6956503400,41050,41050,41050,41050,0
|
|
20231006,182600,6956503400,41050,41050,41050,41050,0
|
|
20231006,182500,6956503400,41050,41050,41050,41050,0
|
|
20231006,182400,6956503400,41050,41050,41050,41050,0
|
|
20231006,182300,6956503400,41050,41050,41050,41050,0
|
|
20231006,182200,6956503400,41050,41050,41050,41050,0
|
|
20231006,182100,6956503400,41050,41050,41050,41050,0
|
|
20231006,182000,6956503400,41050,41050,41050,41050,0
|
|
20231006,181900,6956503400,41050,41050,41050,41050,0
|
|
20231006,181800,6956503400,41050,41050,41050,41050,0
|
|
20231006,181700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,181600,6956503400,41050,41050,41050,41050,0
|
|
20231006,181500,6956503400,41050,41050,41050,41050,0
|
|
20231006,181400,6956503400,41050,41050,41050,41050,0
|
|
20231006,181300,6956503400,41050,41050,41050,41050,0
|
|
20231006,181200,6956503400,41050,41050,41050,41050,0
|
|
20231006,181100,6956503400,41050,41050,41050,41050,0
|
|
20231006,181000,6956503400,41050,41050,41050,41050,0
|
|
20231006,180900,6956503400,41050,41050,41050,41050,0
|
|
20231006,180800,6956503400,41050,41050,41050,41050,0
|
|
20231006,180700,6956503400,41050,41050,41050,41050,0
|
|
20231006,180600,6956503400,41050,41050,41050,41050,0
|
|
20231006,180500,6956503400,41050,41050,41050,41050,0
|
|
20231006,180400,6956503400,41050,41050,41050,41050,0
|
|
20231006,180300,6956503400,41050,41050,41050,41050,0
|
|
20231006,180200,6956503400,41050,41050,41050,41050,0
|
|
20231006,180100,6956503400,41050,41050,41050,41050,0
|
|
20231006,180000,6956503400,41050,41050,41050,41050,0
|
|
20231006,175900,6956503400,41050,41050,41050,41050,0
|
|
20231006,175800,6956503400,41050,41050,41050,41050,0
|
|
20231006,175700,6956503400,41050,41050,41050,41050,0
|
|
20231006,175600,6956503400,41050,41050,41050,41050,0
|
|
20231006,175500,6956503400,41050,41050,41050,41050,0
|
|
20231006,175400,6956503400,41050,41050,41050,41050,0
|
|
20231006,175300,6956503400,41050,41050,41050,41050,0
|
|
20231006,175200,6956503400,41050,41050,41050,41050,0
|
|
20231006,175100,6956503400,41050,41050,41050,41050,0
|
|
20231006,175000,6956503400,41050,41050,41050,41050,0
|
|
20231006,174900,6956503400,41050,41050,41050,41050,0
|
|
20231006,174800,6956503400,41050,41050,41050,41050,0
|
|
20231006,174700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,174600,6956503400,41050,41050,41050,41050,0
|
|
20231006,174500,6956503400,41050,41050,41050,41050,0
|
|
20231006,174400,6956503400,41050,41050,41050,41050,0
|
|
20231006,174300,6956503400,41050,41050,41050,41050,0
|
|
20231006,174200,6956503400,41050,41050,41050,41050,0
|
|
20231006,174100,6956503400,41050,41050,41050,41050,0
|
|
20231006,174000,6956503400,41050,41050,41050,41050,0
|
|
20231006,173900,6956503400,41050,41050,41050,41050,0
|
|
20231006,173800,6956503400,41050,41050,41050,41050,0
|
|
20231006,173700,6956503400,41050,41050,41050,41050,0
|
|
20231006,173600,6956503400,41050,41050,41050,41050,0
|
|
20231006,173500,6956503400,41050,41050,41050,41050,0
|
|
20231006,173400,6956503400,41050,41050,41050,41050,0
|
|
20231006,173300,6956503400,41050,41050,41050,41050,0
|
|
20231006,173200,6956503400,41050,41050,41050,41050,0
|
|
20231006,173100,6956503400,41050,41050,41050,41050,0
|
|
20231006,173000,6956503400,41050,41050,41050,41050,0
|
|
20231006,172900,6956503400,41050,41050,41050,41050,0
|
|
20231006,172800,6956503400,41050,41050,41050,41050,0
|
|
20231006,172700,6956503400,41050,41050,41050,41050,0
|
|
20231006,172600,6956503400,41050,41050,41050,41050,0
|
|
20231006,172500,6956503400,41050,41050,41050,41050,0
|
|
20231006,172400,6956503400,41050,41050,41050,41050,0
|
|
20231006,172300,6956503400,41050,41050,41050,41050,0
|
|
20231006,172200,6956503400,41050,41050,41050,41050,0
|
|
20231006,172100,6956503400,41050,41050,41050,41050,0
|
|
20231006,172000,6956503400,41050,41050,41050,41050,0
|
|
20231006,171900,6956503400,41050,41050,41050,41050,0
|
|
20231006,171800,6956503400,41050,41050,41050,41050,0
|
|
20231006,171700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,171600,6956503400,41050,41050,41050,41050,0
|
|
20231006,171500,6956503400,41050,41050,41050,41050,0
|
|
20231006,171400,6956503400,41050,41050,41050,41050,0
|
|
20231006,171300,6956503400,41050,41050,41050,41050,0
|
|
20231006,171200,6956503400,41050,41050,41050,41050,0
|
|
20231006,171100,6956503400,41050,41050,41050,41050,0
|
|
20231006,171000,6956503400,41050,41050,41050,41050,0
|
|
20231006,170900,6956503400,41050,41050,41050,41050,0
|
|
20231006,170800,6956503400,41050,41050,41050,41050,0
|
|
20231006,170700,6956503400,41050,41050,41050,41050,0
|
|
20231006,170600,6956503400,41050,41050,41050,41050,0
|
|
20231006,170500,6956503400,41050,41050,41050,41050,0
|
|
20231006,170400,6956503400,41050,41050,41050,41050,0
|
|
20231006,170300,6956503400,41050,41050,41050,41050,0
|
|
20231006,170200,6956503400,41050,41050,41050,41050,0
|
|
20231006,170100,6956503400,41050,41050,41050,41050,0
|
|
20231006,170000,6956503400,41050,41050,41050,41050,0
|
|
20231006,165900,6956503400,41050,41050,41050,41050,0
|
|
20231006,165800,6956503400,41050,41050,41050,41050,0
|
|
20231006,165700,6956503400,41050,41050,41050,41050,0
|
|
20231006,165600,6956503400,41050,41050,41050,41050,0
|
|
20231006,165500,6956503400,41050,41050,41050,41050,0
|
|
20231006,165400,6956503400,41050,41050,41050,41050,0
|
|
20231006,165300,6956503400,41050,41050,41050,41050,0
|
|
20231006,165200,6956503400,41050,41050,41050,41050,0
|
|
20231006,165100,6956503400,41050,41050,41050,41050,0
|
|
20231006,165000,6956503400,41050,41050,41050,41050,0
|
|
20231006,164900,6956503400,41050,41050,41050,41050,0
|
|
20231006,164800,6956503400,41050,41050,41050,41050,0
|
|
20231006,164700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,164600,6956503400,41050,41050,41050,41050,0
|
|
20231006,164500,6956503400,41050,41050,41050,41050,0
|
|
20231006,164400,6956503400,41050,41050,41050,41050,0
|
|
20231006,164300,6956503400,41050,41050,41050,41050,0
|
|
20231006,164200,6956503400,41050,41050,41050,41050,0
|
|
20231006,164100,6956503400,41050,41050,41050,41050,0
|
|
20231006,164000,6956503400,41050,41050,41050,41050,0
|
|
20231006,163900,6956503400,41050,41050,41050,41050,0
|
|
20231006,163800,6956503400,41050,41050,41050,41050,0
|
|
20231006,163700,6956503400,41050,41050,41050,41050,0
|
|
20231006,163600,6956503400,41050,41050,41050,41050,0
|
|
20231006,163500,6956503400,41050,41050,41050,41050,0
|
|
20231006,163400,6956503400,41050,41050,41050,41050,0
|
|
20231006,163300,6956503400,41050,41050,41050,41050,0
|
|
20231006,163200,6956503400,41050,41050,41050,41050,0
|
|
20231006,163100,6956503400,41050,41050,41050,41050,0
|
|
20231006,163000,6956503400,41050,41050,41050,41050,0
|
|
20231006,162900,6956503400,41050,41050,41050,41050,0
|
|
20231006,162800,6956503400,41050,41050,41050,41050,0
|
|
20231006,162700,6956503400,41050,41050,41050,41050,0
|
|
20231006,162600,6956503400,41050,41050,41050,41050,0
|
|
20231006,162500,6956503400,41050,41050,41050,41050,0
|
|
20231006,162400,6956503400,41050,41050,41050,41050,0
|
|
20231006,162300,6956503400,41050,41050,41050,41050,0
|
|
20231006,162200,6956503400,41050,41050,41050,41050,0
|
|
20231006,162100,6956503400,41050,41050,41050,41050,0
|
|
20231006,162000,6956503400,41050,41050,41050,41050,0
|
|
20231006,161900,6956503400,41050,41050,41050,41050,0
|
|
20231006,161800,6956503400,41050,41050,41050,41050,0
|
|
20231006,161700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,161600,6956503400,41050,41050,41050,41050,0
|
|
20231006,161500,6956503400,41050,41050,41050,41050,0
|
|
20231006,161400,6956503400,41050,41050,41050,41050,0
|
|
20231006,161300,6956503400,41050,41050,41050,41050,0
|
|
20231006,161200,6956503400,41050,41050,41050,41050,0
|
|
20231006,161100,6956503400,41050,41050,41050,41050,0
|
|
20231006,161000,6956503400,41050,41050,41050,41050,0
|
|
20231006,160900,6956503400,41050,41050,41050,41050,0
|
|
20231006,160800,6956503400,41050,41050,41050,41050,0
|
|
20231006,160700,6956503400,41050,41050,41050,41050,0
|
|
20231006,160600,6956503400,41050,41050,41050,41050,0
|
|
20231006,160500,6956503400,41050,41050,41050,41050,0
|
|
20231006,160400,6956503400,41050,41050,41050,41050,0
|
|
20231006,160300,6956503400,41050,41050,41050,41050,0
|
|
20231006,160200,6956503400,41050,41050,41050,41050,0
|
|
20231006,160100,6956503400,41050,41050,41050,41050,0
|
|
20231006,160000,6956503400,41050,41050,41050,41050,0
|
|
20231006,155900,6956503400,41050,41050,41050,41050,0
|
|
20231006,155800,6956503400,41050,41050,41050,41050,0
|
|
20231006,155700,6956503400,41050,41050,41050,41050,0
|
|
20231006,155600,6956503400,41050,41050,41050,41050,0
|
|
20231006,155500,6956503400,41050,41050,41050,41050,0
|
|
20231006,155400,6956503400,41050,41050,41050,41050,0
|
|
20231006,155300,6956503400,41050,41050,41050,41050,0
|
|
20231006,155200,6956503400,41050,41050,41050,41050,0
|
|
20231006,155100,6956503400,41050,41050,41050,41050,0
|
|
20231006,155000,6956503400,41050,41050,41050,41050,0
|
|
20231006,154900,6956503400,41050,41050,41050,41050,0
|
|
20231006,154800,6956503400,41050,41050,41050,41050,0
|
|
20231006,154700,6956503400,41050,41050,41050,41050,8826
|
|
20231006,154600,6956503400,41050,41050,41050,41050,0
|
|
20231006,154500,6956503400,41050,41050,41050,41050,0
|
|
20231006,154400,6956503400,41050,41050,41050,41050,0
|
|
20231006,154300,6956503400,41050,41050,41050,41050,0
|
|
20231006,154200,6956503400,41050,41050,41050,41050,0
|
|
20231006,154100,6956503400,41050,41050,41050,41050,0
|
|
20231006,154000,6956503400,41050,41050,41050,41050,0
|
|
20231006,153900,6956503400,41050,41050,41050,41050,0
|
|
20231006,153800,6956503400,41050,41050,41050,41050,0
|
|
20231006,153700,6956503400,41050,41050,41050,41050,0
|
|
20231006,153600,6956503400,41050,41050,41050,41050,0
|
|
20231006,153500,6956503400,41050,41050,41050,41050,0
|
|
20231006,153400,6956503400,41050,41050,41050,41050,0
|
|
20231006,153300,6956503400,41050,41050,41050,41050,0
|
|
20231006,153200,6956503400,41050,41050,41050,41050,0
|
|
20231006,153100,6956503400,41050,41050,41050,41050,0
|
|
20231006,153000,6956503400,41050,41050,41050,41050,8826
|
|
20231006,152900,6594196100,41050,41050,41050,41050,0
|
|
20231006,152800,6594196100,41050,41050,41050,41050,0
|
|
20231006,152700,6594196100,41050,41050,41050,41050,0
|
|
20231006,152600,6594196100,41050,41050,41050,41050,0
|
|
20231006,152500,6594196100,41050,41050,41050,41050,0
|
|
20231006,152400,6594196100,41050,41050,41050,41050,0
|
|
20231006,152300,6594196100,41050,41050,41050,41050,0
|
|
20231006,152200,6594196100,41050,41050,41050,41050,0
|
|
20231006,152100,6594196100,41050,41050,41050,41050,0
|
|
20231006,152000,6594196100,41050,41050,41050,41050,0
|
|
20231006,151900,6594196100,41050,41050,41050,40950,816
|
|
20231006,151800,6560717800,41050,40950,41050,40950,1699
|
|
20231006,151700,6491063000,40900,40800,40950,40800,1129
|
|
20231006,151600,6444885500,40800,40800,40850,40750,5473
|
|
20231006,151500,6221436400,40800,40750,40800,40750,722
|
|
20231006,151400,6192004700,40800,40750,40800,40750,15
|
|
20231006,151300,6191392800,40800,40750,40800,40750,70
|
|
20231006,151200,6188538300,40800,40750,40800,40750,36
|
|
20231006,151100,6187070700,40750,40750,40800,40750,90
|
|
20231006,151000,6183401250,40800,40800,40800,40750,636
|
|
20231006,150900,6157481650,40750,40750,40800,40750,122
|
|
20231006,150800,6152508850,40800,40750,40800,40750,208
|
|
20231006,150700,6144026600,40800,40800,40800,40750,163
|
|
20231006,150600,6137381300,40750,40800,40800,40750,222
|
|
20231006,150500,6128329500,40750,40750,40800,40750,230
|
|
20231006,150400,6118952050,40800,40750,40800,40750,630
|
|
20231006,150300,6093266200,40750,40800,40800,40750,214
|
|
20231006,150200,6084542000,40750,40750,40800,40750,182
|
|
20231006,150100,6077122850,40800,40800,40800,40750,219
|
|
20231006,150000,6068192400,40800,40750,40800,40700,279
|
|
20231006,145900,6056818800,40700,40750,40800,40700,767
|
|
20231006,145800,6025576150,40750,40600,40800,40600,2462
|
|
20231006,145700,5925383250,40650,40700,40700,40600,1059
|
|
20231006,145600,5882334550,40650,40700,40700,40650,779
|
|
20231006,145500,5850661600,40700,40650,40700,40650,1080
|
|
20231006,145400,5806747350,40700,40700,40700,40650,757
|
|
20231006,145300,5775962950,40650,40700,40750,40650,512
|
|
20231006,145200,5755133650,40750,40750,40750,40700,555
|
|
20231006,145100,5732532950,40700,40750,40750,40700,691
|
|
20231006,145000,5704403600,40700,40700,40750,40650,908
|
|
20231006,144900,5667436000,40700,40750,40750,40650,516
|
|
20231006,144800,5646452050,40700,40650,40750,40650,756
|
|
20231006,144700,5615695000,40700,40650,40700,40650,791
|
|
20231006,144600,5583533750,40700,40700,40700,40650,662
|
|
20231006,144500,5556618450,40650,40700,40700,40650,779
|
|
20231006,144400,5524944950,40700,40650,40700,40650,869
|
|
20231006,144300,5489616800,40650,40650,40750,40650,746
|
|
20231006,144200,5459274300,40700,40700,40750,40650,571
|
|
20231006,144100,5436044600,40750,40700,40750,40700,902
|
|
20231006,144000,5399326050,40700,40700,40750,40700,395
|
|
20231006,143900,5383249350,40700,40700,40750,40700,610
|
|
20231006,143800,5358420850,40700,40700,40750,40700,688
|
|
20231006,143700,5330409900,40700,40700,40750,40700,402
|
|
20231006,143600,5314046350,40700,40700,40800,40700,704
|
|
20231006,143500,5285382000,40750,40700,40800,40700,1029
|
|
20231006,143400,5243473400,40700,40750,40750,40700,1159
|
|
20231006,143300,5196284650,40750,40750,40850,40700,924
|
|
20231006,143200,5158635800,40750,40750,40800,40700,570
|
|
20231006,143100,5135402850,40700,40700,40800,40700,672
|
|
20231006,143000,5108022100,40700,40800,40800,40700,565
|
|
20231006,142900,5085005200,40750,40750,40850,40700,984
|
|
20231006,142800,5044904700,40750,40750,40800,40750,656
|
|
20231006,142700,5018167400,40750,40750,40850,40750,594
|
|
20231006,142600,4993949650,40800,40800,40850,40750,647
|
|
20231006,142500,4967560750,40850,40750,40850,40750,638
|
|
20231006,142400,4941540800,40750,40800,40850,40750,781
|
|
20231006,142300,4909682600,40850,40800,40850,40750,845
|
|
20231006,142200,4875224100,40800,40750,40800,40750,456
|
|
20231006,142100,4856638450,40800,40800,40850,40750,657
|
|
20231006,142000,4829830200,40750,40750,40850,40750,649
|
|
20231006,141900,4803365350,40800,40800,40800,40750,566
|
|
20231006,141800,4780290700,40800,40800,40850,40750,548
|
|
20231006,141700,4757948600,40850,40800,40850,40750,530
|
|
20231006,141600,4736332700,40800,40750,40800,40750,749
|
|
20231006,141500,4705804700,40800,40750,40800,40750,381
|
|
20231006,141400,4690272800,40750,40750,40800,40750,666
|
|
20231006,141300,4663127200,40800,40800,40800,40750,825
|
|
20231006,141200,4629500950,40750,40800,40800,40750,495
|
|
20231006,141100,4609322450,40800,40750,40850,40750,1080
|
|
20231006,141000,4565276300,40800,40800,40850,40750,703
|
|
20231006,140900,4536595450,40800,40850,40850,40800,486
|
|
20231006,140800,4516752650,40900,40750,40900,40750,1235
|
|
20231006,140700,4466318300,40750,40750,40800,40750,681
|
|
20231006,140600,4438564900,40750,40800,40850,40750,550
|
|
20231006,140500,4416142850,40750,40800,40850,40750,616
|
|
20231006,140400,4391015150,40800,40750,40900,40750,537
|
|
20231006,140300,4369097550,40900,40800,40900,40750,1919
|
|
20231006,140200,4290833150,40750,40750,40800,40750,448
|
|
20231006,140100,4272572600,40750,40800,40850,40750,948
|
|
20231006,140000,4233912800,40800,40800,40850,40750,718
|
|
20231006,135900,4204611000,40800,40800,40850,40800,379
|
|
20231006,135800,4189144250,40850,40800,40900,40750,1102
|
|
20231006,135700,4144163300,40750,40750,40900,40750,491
|
|
20231006,135600,4124108400,40900,40750,40900,40750,1275
|
|
20231006,135500,4072111950,40750,40750,40800,40750,676
|
|
20231006,135400,4044551650,40750,40800,40800,40750,411
|
|
20231006,135300,4027802600,40800,40750,40800,40750,430
|
|
20231006,135200,4010277800,40850,40750,40850,40750,641
|
|
20231006,135100,3984144600,40750,40750,40800,40750,542
|
|
20231006,135000,3962056400,40750,40800,40800,40750,510
|
|
20231006,134900,3941259150,40800,40750,40850,40750,641
|
|
20231006,134800,3915107100,40800,40800,40850,40750,400
|
|
20231006,134700,3898785750,40850,40800,40850,40800,826
|
|
20231006,134600,3865077450,40800,40750,40900,40750,1186
|
|
20231006,134500,3816678500,40750,40800,40850,40750,385
|
|
20231006,134400,3800972150,40800,40800,40850,40800,577
|
|
20231006,134300,3777426850,40850,40850,40850,40800,653
|
|
20231006,134200,3750782450,40800,40850,40850,40800,303
|
|
20231006,134100,3738415800,40800,40800,40850,40800,498
|
|
20231006,134000,3718092350,40850,40850,40900,40800,621
|
|
20231006,133900,3692737100,40850,40850,40900,40850,402
|
|
20231006,133800,3676313400,40900,40850,40900,40850,644
|
|
20231006,133700,3649999450,40900,40900,40900,40850,516
|
|
20231006,133600,3628917050,40850,40900,40900,40850,408
|
|
20231006,133500,3612240900,40900,40900,40950,40900,691
|
|
20231006,133400,3583971400,40900,40950,40950,40900,480
|
|
20231006,133300,3564338350,40950,40900,40950,40900,180
|
|
20231006,133200,3556974550,40950,40900,40950,40900,190
|
|
20231006,133100,3549195100,40900,40950,40950,40900,173
|
|
20231006,133000,3542116850,40900,40900,40950,40900,163
|
|
20231006,132900,3535450050,40900,40900,40900,40900,93
|
|
20231006,132800,3531646350,40950,40900,40950,40900,58
|
|
20231006,132700,3529273650,40900,40900,40950,40900,174
|
|
20231006,132600,3522155450,40900,40950,40950,40900,144
|
|
20231006,132500,3516264250,40900,40950,40950,40900,164
|
|
20231006,132400,3509554100,40950,40900,40950,40900,190
|
|
20231006,132300,3501781150,40900,40950,40950,40900,353
|
|
20231006,132200,3487337650,40900,40900,40950,40900,128
|
|
20231006,132100,3482101400,40900,41000,41000,40900,239
|
|
20231006,132000,3472321100,41050,40950,41050,40950,947
|
|
20231006,131900,3433512300,40950,40900,40950,40900,257
|
|
20231006,131800,3422998050,40900,40900,40950,40900,251
|
|
20231006,131700,3412727050,40900,41000,41050,40900,550
|
|
20231006,131600,3390182100,40900,40900,41000,40900,84
|
|
20231006,131500,3386745100,40900,40900,41000,40900,226
|
|
20231006,131400,3377492550,40900,41050,41050,40900,331
|
|
20231006,131300,3363918900,41050,40850,41050,40850,1185
|
|
20231006,131200,3315387150,40850,40900,40900,40850,229
|
|
20231006,131100,3306026100,40850,40850,40900,40850,91
|
|
20231006,131000,3302304850,40900,40900,40900,40850,329
|
|
20231006,130900,3288848900,40900,40850,40900,40850,200
|
|
20231006,130800,3280677050,40850,40850,40900,40850,30
|
|
20231006,130700,3279451350,40900,40850,40900,40850,120
|
|
20231006,130600,3274545450,40850,40850,40900,40850,146
|
|
20231006,130500,3268579600,40850,40850,40900,40850,81
|
|
20231006,130400,3265269900,40850,40900,40900,40850,91
|
|
20231006,130300,3261549450,40900,40850,40900,40850,143
|
|
20231006,130200,3255705450,40850,40900,40900,40850,83
|
|
20231006,130100,3252313250,40900,40900,40900,40850,350
|
|
20231006,130000,3238010750,40900,40900,40900,40850,160
|
|
20231006,125900,3231472000,40850,40850,40900,40850,30
|
|
20231006,125800,3230245250,40900,40900,40950,40850,350
|
|
20231006,125700,3215925300,40900,40850,40900,40850,193
|
|
20231006,125600,3208035900,40900,40900,40900,40850,56
|
|
20231006,125500,3205745700,40900,40850,40900,40850,103
|
|
20231006,125400,3201535600,40850,40850,40900,40850,157
|
|
20231006,125300,3195119700,40850,40850,40850,40850,81
|
|
20231006,125200,3191810850,40850,40850,40850,40850,48
|
|
20231006,125100,3189850050,40900,40900,40900,40850,80
|
|
20231006,125000,3186579950,40850,40900,40900,40850,99
|
|
20231006,124900,3182534700,40850,40900,40900,40850,25
|
|
20231006,124800,3181513400,40900,40850,40900,40850,136
|
|
20231006,124700,3175953550,40900,40900,40900,40850,304
|
|
20231006,124600,3163525150,40850,40850,40850,40850,13
|
|
20231006,124500,3162994100,40850,40850,40900,40850,124
|
|
20231006,124400,3157924800,40850,40900,40900,40850,105
|
|
20231006,124300,3153634450,40850,40850,40900,40850,117
|
|
20231006,124200,3148851950,40900,40900,40900,40850,70
|
|
20231006,124100,3145989000,40900,40900,40900,40850,383
|
|
20231006,124000,3130333550,40850,40900,40900,40850,85
|
|
20231006,123900,3126858200,40900,40900,40900,40850,963
|
|
20231006,123800,3087510600,40900,40850,40900,40850,119
|
|
20231006,123700,3082648250,40900,40850,40900,40850,51
|
|
20231006,123600,3080564150,40850,40850,40900,40850,18
|
|
20231006,123500,3079828750,40900,40850,40900,40850,101
|
|
20231006,123400,3075701700,40850,40800,40900,40800,198
|
|
20231006,123300,3067611650,40800,40800,40900,40800,93
|
|
20231006,123200,3063813600,40850,40850,40900,40800,513
|
|
20231006,123100,3042857350,40850,40850,40900,40800,328
|
|
20231006,123000,3029452500,40900,40800,40900,40800,243
|
|
20231006,122900,3019525600,40900,40850,40900,40850,925
|
|
20231006,122800,2981734450,40900,40900,40900,40900,37
|
|
20231006,122700,2980221150,40850,40900,40900,40850,60
|
|
20231006,122600,2977770000,40850,40850,40900,40850,129
|
|
20231006,122500,2972498500,40850,40850,40850,40850,34
|
|
20231006,122400,2971109600,40850,40850,40850,40850,22
|
|
20231006,122300,2970210900,40850,40900,40900,40850,32
|
|
20231006,122200,2968902150,40900,40900,40900,40900,76
|
|
20231006,122100,2965793750,40950,40850,40950,40850,511
|
|
20231006,122000,2944908800,40900,40900,40900,40850,131
|
|
20231006,121900,2939551700,40950,40850,40950,40850,173
|
|
20231006,121800,2932476000,40900,40950,41000,40900,1135
|
|
20231006,121700,2886018950,41000,40950,41000,40950,175
|
|
20231006,121600,2878851700,41000,40950,41000,40950,7
|
|
20231006,121500,2878564800,40950,40950,41000,40950,164
|
|
20231006,121400,2871847400,41000,40950,41000,40950,194
|
|
20231006,121300,2863897500,40950,40950,41000,40950,118
|
|
20231006,121200,2859062850,41000,41000,41000,40950,76
|
|
20231006,121100,2855946900,40950,40950,41000,40950,250
|
|
20231006,121000,2845703000,40950,41000,41000,40950,222
|
|
20231006,120900,2836602100,40950,40950,41000,40950,58
|
|
20231006,120800,2834225250,40950,41000,41000,40950,494
|
|
20231006,120700,2813973700,41000,40950,41050,40950,282
|
|
20231006,120600,2802411900,40950,41000,41000,40950,148
|
|
20231006,120500,2796344600,40950,41000,41000,40950,86
|
|
20231006,120400,2792819600,41000,41000,41000,40950,210
|
|
20231006,120300,2784215950,40950,41000,41000,40950,130
|
|
20231006,120200,2778887100,41000,40950,41000,40950,86
|
|
20231006,120100,2775361350,40950,41000,41000,40950,168
|
|
20231006,120000,2768478850,40950,40950,41000,40950,178
|
|
20231006,115900,2761184650,40950,41000,41000,40950,47
|
|
20231006,115800,2759258250,40950,41000,41000,40950,322
|
|
20231006,115700,2746061200,41000,40950,41000,40950,352
|
|
20231006,115600,2731633700,40950,40950,41000,40950,147
|
|
20231006,115500,2725608200,41000,40950,41000,40950,143
|
|
20231006,115400,2719749050,40950,41000,41000,40950,148
|
|
20231006,115300,2713681750,40950,40950,41000,40950,112
|
|
20231006,115200,2709093750,41000,41000,41000,40950,433
|
|
20231006,115100,2691345700,41000,40950,41000,40950,95
|
|
20231006,115000,2687453350,40950,40950,40950,40950,51
|
|
20231006,114900,2685364900,40950,40950,40950,40950,102
|
|
20231006,114800,2681188000,40950,40950,40950,40950,30
|
|
20231006,114700,2679959500,40950,41000,41000,40950,51
|
|
20231006,114600,2677869100,40950,41000,41000,40950,263
|
|
20231006,114500,2667094700,41000,40950,41000,40950,50
|
|
20231006,114400,2665047150,40950,40950,40950,40950,5
|
|
20231006,114300,2664842400,40950,41000,41000,40950,130
|
|
20231006,114200,2659518750,40950,41000,41000,40950,36
|
|
20231006,114100,2658043800,40950,40900,40950,40900,297
|
|
20231006,114000,2645883150,40900,40900,40900,40900,115
|
|
20231006,113900,2641179650,40900,40900,40900,40900,43
|
|
20231006,113800,2639420950,40900,40950,40950,40900,12
|
|
20231006,113700,2638930050,40900,40900,40950,40900,174
|
|
20231006,113600,2631810250,40900,40900,40950,40900,135
|
|
20231006,113500,2626283700,40900,40950,41000,40900,1162
|
|
20231006,113400,2578709550,40950,40900,40950,40900,836
|
|
20231006,113300,2544479900,40950,40900,40950,40900,78
|
|
20231006,113200,2541288600,40900,40900,40900,40900,36
|
|
20231006,113100,2539816200,40900,40900,40950,40900,105
|
|
20231006,113000,2535521600,40900,40900,40950,40900,46
|
|
20231006,112900,2533639500,40900,40900,40950,40900,53
|
|
20231006,112800,2531471700,40900,40900,40900,40900,129
|
|
20231006,112700,2526195600,40900,40900,40950,40900,81
|
|
20231006,112600,2522881500,40900,40950,40950,40900,97
|
|
20231006,112500,2518911600,40900,40950,40950,40900,24
|
|
20231006,112400,2517929750,40900,40900,40950,40900,155
|
|
20231006,112300,2511589000,40900,40950,40950,40900,119
|
|
20231006,112200,2506716900,40950,40900,40950,40900,115
|
|
20231006,112100,2502012350,40900,40900,40950,40900,270
|
|
20231006,112000,2490967400,40900,40900,40950,40900,65
|
|
20231006,111900,2488308750,40900,40900,40950,40900,58
|
|
20231006,111800,2485935450,40900,40900,40900,40900,161
|
|
20231006,111700,2479350550,40900,40950,40950,40900,1425
|
|
20231006,111600,2421002700,40950,40950,41000,40950,231
|
|
20231006,111500,2411543150,40950,40950,40950,40950,244
|
|
20231006,111400,2401551350,40950,41000,41000,40950,35
|
|
20231006,111300,2400117300,40950,41000,41000,40950,36
|
|
20231006,111200,2398642850,40950,40950,41000,40950,129
|
|
20231006,111100,2393359200,41000,40950,41000,40950,73
|
|
20231006,111000,2390367200,40950,41000,41000,40950,127
|
|
20231006,110900,2385165700,41000,40950,41000,40950,183
|
|
20231006,110800,2377668000,40950,40950,40950,40950,54
|
|
20231006,110700,2375456700,40950,40950,41000,40950,152
|
|
20231006,110600,2369231200,40950,41050,41050,40950,1509
|
|
20231006,110500,2307373800,41000,41000,41000,41000,81
|
|
20231006,110400,2304052800,41000,41000,41000,41000,281
|
|
20231006,110300,2292531800,41000,41000,41000,41000,132
|
|
20231006,110200,2287119800,41000,41000,41050,41000,57
|
|
20231006,110100,2284781950,41050,41000,41050,41000,132
|
|
20231006,110000,2279366950,41000,41000,41050,41000,123
|
|
20231006,105900,2274323350,41050,41000,41050,41000,63
|
|
20231006,105800,2271739050,41000,41000,41050,41000,52
|
|
20231006,105700,2269605600,41000,41000,41050,41000,129
|
|
20231006,105600,2264315150,41000,41050,41050,41000,94
|
|
20231006,105500,2260457950,41050,41000,41050,41000,91
|
|
20231006,105400,2256726750,41050,41100,41150,41000,826
|
|
20231006,105300,2222812300,41150,41100,41150,41050,447
|
|
20231006,105200,2204435950,41050,41050,41100,41050,130
|
|
20231006,105100,2199095400,41050,41050,41100,41050,165
|
|
20231006,105000,2192318950,41050,41100,41100,41050,49
|
|
20231006,104900,2190305400,41050,41050,41100,41050,581
|
|
20231006,104800,2166443900,41050,41050,41100,41050,216
|
|
20231006,104700,2157573850,41100,41050,41100,41050,37
|
|
20231006,104600,2156053750,41050,41050,41050,41050,12
|
|
20231006,104500,2155561150,41100,41000,41100,41000,565
|
|
20231006,104400,2132369600,41000,41050,41050,41000,205
|
|
20231006,104300,2123960550,41050,41050,41050,41050,232
|
|
20231006,104200,2114436950,41000,41050,41050,41000,19
|
|
20231006,104100,2113657900,41050,41050,41400,41050,8486
|
|
20231006,104000,1763721000,41050,41000,41050,40950,449
|
|
20231006,103900,1745312150,41000,40950,41000,40950,841
|
|
20231006,103800,1710870700,40900,40900,40950,40900,171
|
|
20231006,103700,1703874200,40900,40950,40950,40900,69
|
|
20231006,103600,1701050200,40900,40950,40950,40900,20
|
|
20231006,103500,1700232150,40950,40950,40950,40900,735
|
|
20231006,103400,1670137700,40950,41000,41000,40950,238
|
|
20231006,103300,1660390500,40950,40900,41000,40900,153
|
|
20231006,103200,1654125100,40950,40950,40950,40950,215
|
|
20231006,103100,1645320850,40950,40950,40950,40950,812
|
|
20231006,103000,1612069450,40950,40950,41000,40950,84
|
|
20231006,102900,1608628550,41000,40950,41000,40950,71
|
|
20231006,102800,1605721050,40950,40950,40950,40950,29
|
|
20231006,102700,1604533500,40950,40950,41000,40950,311
|
|
20231006,102600,1591796950,41000,40950,41000,40950,180
|
|
20231006,102500,1584422100,40950,40950,40950,40950,2
|
|
20231006,102400,1584340200,40950,40950,41000,40900,418
|
|
20231006,102300,1567223650,40950,40900,40950,40900,127
|
|
20231006,102200,1562027650,40900,40900,40950,40900,195
|
|
20231006,102100,1554051900,40900,40850,40900,40850,178
|
|
20231006,102000,1546773350,40900,40900,40950,40900,715
|
|
20231006,101900,1517527350,40900,40950,40950,40900,81
|
|
20231006,101800,1514211800,40950,40950,40950,40900,140
|
|
20231006,101700,1508478850,40900,40850,40900,40850,190
|
|
20231006,101600,1500713100,40900,40850,40900,40850,358
|
|
20231006,101500,1486074100,40900,40900,40900,40900,169
|
|
20231006,101400,1479162000,40850,40850,40850,40850,167
|
|
20231006,101300,1472340050,40900,40900,40900,40900,96
|
|
20231006,101200,1468413650,40900,40850,40900,40850,99
|
|
20231006,101100,1464366950,40850,40850,40850,40850,93
|
|
20231006,101000,1460567900,40850,40850,40900,40850,79
|
|
20231006,100900,1457339500,40900,40900,40900,40850,64
|
|
20231006,100800,1454721950,40900,40850,40900,40850,160
|
|
20231006,100700,1448183500,40900,40850,40900,40850,126
|
|
20231006,100600,1443033300,40850,40850,40900,40850,221
|
|
20231006,100500,1433998700,40850,40800,40850,40800,300
|
|
20231006,100400,1421748700,40850,40800,40850,40800,79
|
|
20231006,100300,1418522700,40800,40850,40850,40800,40
|
|
20231006,100200,1416890450,40850,40850,40850,40850,256
|
|
20231006,100100,1406432850,40800,40900,40900,40800,1106
|
|
20231006,100000,1361257250,40900,40850,40900,40850,86
|
|
20231006,095900,1357742700,40850,40900,40900,40850,52
|
|
20231006,095800,1355618300,40850,40850,40850,40850,95
|
|
20231006,095700,1351737550,40850,40900,40900,40850,273
|
|
20231006,095600,1340581350,40900,40900,40950,40900,113
|
|
20231006,095500,1335959600,40900,40850,40950,40850,159
|
|
20231006,095400,1329456450,40900,40900,40900,40900,330
|
|
20231006,095300,1315959450,40950,40950,41000,40950,218
|
|
20231006,095200,1307030000,41000,40950,41000,40900,185
|
|
20231006,095100,1299453450,40950,41000,41000,40900,400
|
|
20231006,095000,1283071850,40950,40950,41000,40950,370
|
|
20231006,094900,1267913250,40950,40850,40950,40850,1085
|
|
20231006,094800,1223529800,40900,40850,40900,40850,90
|
|
20231006,094700,1219852200,40900,40800,40900,40800,73
|
|
20231006,094600,1216870200,40800,40850,40900,40800,693
|
|
20231006,094500,1188534800,40850,40800,40850,40800,138
|
|
20231006,094400,1182901300,40800,40800,40800,40750,95
|
|
20231006,094300,1179025850,40800,40900,40950,40800,480
|
|
20231006,094200,1159414150,40900,40850,40900,40850,149
|
|
20231006,094100,1153320600,40850,40750,40850,40750,297
|
|
20231006,094000,1141196300,40800,40750,40800,40750,32
|
|
20231006,093900,1139891700,40750,40800,40800,40750,203
|
|
20231006,093800,1131611800,40800,40850,40850,40800,793
|
|
20231006,093700,1099254100,40850,40850,40850,40800,204
|
|
20231006,093600,1090921750,40850,40800,40850,40800,426
|
|
20231006,093500,1073535000,40800,40800,40800,40750,213
|
|
20231006,093400,1064845150,40800,40800,40800,40800,48
|
|
20231006,093300,1062886750,40800,40800,40800,40800,185
|
|
20231006,093200,1055338750,40800,40800,40800,40750,65
|
|
20231006,093100,1052689100,40750,40800,40800,40750,82
|
|
20231006,093000,1049346800,40800,40800,40800,40750,16
|
|
20231006,092900,1048694550,40750,40800,40800,40750,74
|
|
20231006,092800,1045675400,40750,40750,40800,40750,62
|
|
20231006,092700,1043148250,40800,40800,40800,40750,313
|
|
20231006,092600,1030377950,40800,40800,40800,40800,119
|
|
20231006,092500,1025522750,40750,40750,40800,40750,47
|
|
20231006,092400,1023607450,40750,40750,40750,40750,323
|
|
20231006,092300,1010445200,40750,40800,40800,40750,498
|
|
20231006,092200,990141550,40800,40800,40800,40800,91
|
|
20231006,092100,986428750,40800,40850,40850,40800,602
|
|
20231006,092000,961859000,40850,40800,40850,40750,318
|
|
20231006,091900,948879750,40800,40800,40800,40800,76
|
|
20231006,091800,945778950,40750,40800,40800,40750,677
|
|
20231006,091700,918188050,40800,40700,40800,40700,824
|
|
20231006,091600,884607800,40700,40700,40700,40700,87
|
|
20231006,091500,881066900,40750,40750,40750,40750,61
|
|
20231006,091400,878581150,40750,40800,40800,40700,1033
|
|
20231006,091300,836505800,40800,40750,40800,40700,227
|
|
20231006,091200,827251300,40750,40850,40850,40750,693
|
|
20231006,091100,798965350,40850,40750,40850,40750,513
|
|
20231006,091000,778023350,40750,40750,40750,40700,1453
|
|
20231006,090900,718865100,40700,40850,40850,40650,1483
|
|
20231006,090800,658448450,40800,40700,40900,40700,1392
|
|
20231006,090700,601644400,40700,40550,40700,40550,2195
|
|
20231006,090600,512524050,40500,40500,40600,40400,2008
|
|
20231006,090500,431265800,40500,40650,40650,40500,3089
|
|
20231006,090400,305947050,40700,40700,40900,40650,5129
|
|
20231006,090300,97207300,40700,40700,40700,40600,664
|
|
20231006,090200,70212350,40700,40600,40700,40600,190
|
|
20231006,090100,62487500,40600,40650,40700,40600,341
|
|
20231006,090000,48631550,40600,40700,40700,40600,1190
|