677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,201300,13273771750,36900,36900,36900,36900,0
|
|
20231016,201200,13273771750,36900,36900,36900,36900,0
|
|
20231016,201100,13273771750,36900,36900,36900,36900,0
|
|
20231016,201000,13273771750,36900,36900,36900,36900,0
|
|
20231016,200900,13273771750,36900,36900,36900,36900,0
|
|
20231016,200800,13273771750,36900,36900,36900,36900,0
|
|
20231016,200700,13273771750,36900,36900,36900,36900,0
|
|
20231016,200600,13273771750,36900,36900,36900,36900,0
|
|
20231016,200500,13273771750,36900,36900,36900,36900,0
|
|
20231016,200400,13273771750,36900,36900,36900,36900,0
|
|
20231016,200300,13273771750,36900,36900,36900,36900,0
|
|
20231016,200200,13273771750,36900,36900,36900,36900,0
|
|
20231016,200100,13273771750,36900,36900,36900,36900,0
|
|
20231016,200000,13273771750,36900,36900,36900,36900,0
|
|
20231016,195900,13273771750,36900,36900,36900,36900,0
|
|
20231016,195800,13273771750,36900,36900,36900,36900,0
|
|
20231016,195700,13273771750,36900,36900,36900,36900,0
|
|
20231016,195600,13273771750,36900,36900,36900,36900,0
|
|
20231016,195500,13273771750,36900,36900,36900,36900,0
|
|
20231016,195400,13273771750,36900,36900,36900,36900,0
|
|
20231016,195300,13273771750,36900,36900,36900,36900,0
|
|
20231016,195200,13273771750,36900,36900,36900,36900,0
|
|
20231016,195100,13273771750,36900,36900,36900,36900,0
|
|
20231016,195000,13273771750,36900,36900,36900,36900,0
|
|
20231016,194900,13273771750,36900,36900,36900,36900,0
|
|
20231016,194800,13273771750,36900,36900,36900,36900,0
|
|
20231016,194700,13273771750,36900,36900,36900,36900,0
|
|
20231016,194600,13273771750,36900,36900,36900,36900,0
|
|
20231016,194500,13273771750,36900,36900,36900,36900,0
|
|
20231016,194400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,194300,13273771750,36900,36900,36900,36900,0
|
|
20231016,194200,13273771750,36900,36900,36900,36900,0
|
|
20231016,194100,13273771750,36900,36900,36900,36900,0
|
|
20231016,194000,13273771750,36900,36900,36900,36900,0
|
|
20231016,193900,13273771750,36900,36900,36900,36900,0
|
|
20231016,193800,13273771750,36900,36900,36900,36900,0
|
|
20231016,193700,13273771750,36900,36900,36900,36900,0
|
|
20231016,193600,13273771750,36900,36900,36900,36900,0
|
|
20231016,193500,13273771750,36900,36900,36900,36900,0
|
|
20231016,193400,13273771750,36900,36900,36900,36900,0
|
|
20231016,193300,13273771750,36900,36900,36900,36900,0
|
|
20231016,193200,13273771750,36900,36900,36900,36900,0
|
|
20231016,193100,13273771750,36900,36900,36900,36900,0
|
|
20231016,193000,13273771750,36900,36900,36900,36900,0
|
|
20231016,192900,13273771750,36900,36900,36900,36900,0
|
|
20231016,192800,13273771750,36900,36900,36900,36900,0
|
|
20231016,192700,13273771750,36900,36900,36900,36900,0
|
|
20231016,192600,13273771750,36900,36900,36900,36900,0
|
|
20231016,192500,13273771750,36900,36900,36900,36900,0
|
|
20231016,192400,13273771750,36900,36900,36900,36900,0
|
|
20231016,192300,13273771750,36900,36900,36900,36900,0
|
|
20231016,192200,13273771750,36900,36900,36900,36900,0
|
|
20231016,192100,13273771750,36900,36900,36900,36900,0
|
|
20231016,192000,13273771750,36900,36900,36900,36900,0
|
|
20231016,191900,13273771750,36900,36900,36900,36900,0
|
|
20231016,191800,13273771750,36900,36900,36900,36900,0
|
|
20231016,191700,13273771750,36900,36900,36900,36900,0
|
|
20231016,191600,13273771750,36900,36900,36900,36900,0
|
|
20231016,191500,13273771750,36900,36900,36900,36900,0
|
|
20231016,191400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,191300,13273771750,36900,36900,36900,36900,0
|
|
20231016,191200,13273771750,36900,36900,36900,36900,0
|
|
20231016,191100,13273771750,36900,36900,36900,36900,0
|
|
20231016,191000,13273771750,36900,36900,36900,36900,0
|
|
20231016,190900,13273771750,36900,36900,36900,36900,0
|
|
20231016,190800,13273771750,36900,36900,36900,36900,0
|
|
20231016,190700,13273771750,36900,36900,36900,36900,0
|
|
20231016,190600,13273771750,36900,36900,36900,36900,0
|
|
20231016,190500,13273771750,36900,36900,36900,36900,0
|
|
20231016,190400,13273771750,36900,36900,36900,36900,0
|
|
20231016,190300,13273771750,36900,36900,36900,36900,0
|
|
20231016,190200,13273771750,36900,36900,36900,36900,0
|
|
20231016,190100,13273771750,36900,36900,36900,36900,0
|
|
20231016,190000,13273771750,36900,36900,36900,36900,0
|
|
20231016,185900,13273771750,36900,36900,36900,36900,0
|
|
20231016,185800,13273771750,36900,36900,36900,36900,0
|
|
20231016,185700,13273771750,36900,36900,36900,36900,0
|
|
20231016,185600,13273771750,36900,36900,36900,36900,0
|
|
20231016,185500,13273771750,36900,36900,36900,36900,0
|
|
20231016,185400,13273771750,36900,36900,36900,36900,0
|
|
20231016,185300,13273771750,36900,36900,36900,36900,0
|
|
20231016,185200,13273771750,36900,36900,36900,36900,0
|
|
20231016,185100,13273771750,36900,36900,36900,36900,0
|
|
20231016,185000,13273771750,36900,36900,36900,36900,0
|
|
20231016,184900,13273771750,36900,36900,36900,36900,0
|
|
20231016,184800,13273771750,36900,36900,36900,36900,0
|
|
20231016,184700,13273771750,36900,36900,36900,36900,0
|
|
20231016,184600,13273771750,36900,36900,36900,36900,0
|
|
20231016,184500,13273771750,36900,36900,36900,36900,0
|
|
20231016,184400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,184300,13273771750,36900,36900,36900,36900,0
|
|
20231016,184200,13273771750,36900,36900,36900,36900,0
|
|
20231016,184100,13273771750,36900,36900,36900,36900,0
|
|
20231016,184000,13273771750,36900,36900,36900,36900,0
|
|
20231016,183900,13273771750,36900,36900,36900,36900,0
|
|
20231016,183800,13273771750,36900,36900,36900,36900,0
|
|
20231016,183700,13273771750,36900,36900,36900,36900,0
|
|
20231016,183600,13273771750,36900,36900,36900,36900,0
|
|
20231016,183500,13273771750,36900,36900,36900,36900,0
|
|
20231016,183400,13273771750,36900,36900,36900,36900,0
|
|
20231016,183300,13273771750,36900,36900,36900,36900,0
|
|
20231016,183200,13273771750,36900,36900,36900,36900,0
|
|
20231016,183100,13273771750,36900,36900,36900,36900,0
|
|
20231016,183000,13273771750,36900,36900,36900,36900,0
|
|
20231016,182900,13273771750,36900,36900,36900,36900,0
|
|
20231016,182800,13273771750,36900,36900,36900,36900,0
|
|
20231016,182700,13273771750,36900,36900,36900,36900,0
|
|
20231016,182600,13273771750,36900,36900,36900,36900,0
|
|
20231016,182500,13273771750,36900,36900,36900,36900,0
|
|
20231016,182400,13273771750,36900,36900,36900,36900,0
|
|
20231016,182300,13273771750,36900,36900,36900,36900,0
|
|
20231016,182200,13273771750,36900,36900,36900,36900,0
|
|
20231016,182100,13273771750,36900,36900,36900,36900,0
|
|
20231016,182000,13273771750,36900,36900,36900,36900,0
|
|
20231016,181900,13273771750,36900,36900,36900,36900,0
|
|
20231016,181800,13273771750,36900,36900,36900,36900,0
|
|
20231016,181700,13273771750,36900,36900,36900,36900,0
|
|
20231016,181600,13273771750,36900,36900,36900,36900,0
|
|
20231016,181500,13273771750,36900,36900,36900,36900,0
|
|
20231016,181400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,181300,13273771750,36900,36900,36900,36900,0
|
|
20231016,181200,13273771750,36900,36900,36900,36900,0
|
|
20231016,181100,13273771750,36900,36900,36900,36900,0
|
|
20231016,181000,13273771750,36900,36900,36900,36900,0
|
|
20231016,180900,13273771750,36900,36900,36900,36900,0
|
|
20231016,180800,13273771750,36900,36900,36900,36900,0
|
|
20231016,180700,13273771750,36900,36900,36900,36900,0
|
|
20231016,180600,13273771750,36900,36900,36900,36900,0
|
|
20231016,180500,13273771750,36900,36900,36900,36900,0
|
|
20231016,180400,13273771750,36900,36900,36900,36900,0
|
|
20231016,180300,13273771750,36900,36900,36900,36900,0
|
|
20231016,180200,13273771750,36900,36900,36900,36900,0
|
|
20231016,180100,13273771750,36900,36900,36900,36900,0
|
|
20231016,180000,13273771750,36900,36900,36900,36900,0
|
|
20231016,175900,13273771750,36900,36900,36900,36900,0
|
|
20231016,175800,13273771750,36900,36900,36900,36900,0
|
|
20231016,175700,13273771750,36900,36900,36900,36900,0
|
|
20231016,175600,13273771750,36900,36900,36900,36900,0
|
|
20231016,175500,13273771750,36900,36900,36900,36900,0
|
|
20231016,175400,13273771750,36900,36900,36900,36900,0
|
|
20231016,175300,13273771750,36900,36900,36900,36900,0
|
|
20231016,175200,13273771750,36900,36900,36900,36900,0
|
|
20231016,175100,13273771750,36900,36900,36900,36900,0
|
|
20231016,175000,13273771750,36900,36900,36900,36900,0
|
|
20231016,174900,13273771750,36900,36900,36900,36900,0
|
|
20231016,174800,13273771750,36900,36900,36900,36900,0
|
|
20231016,174700,13273771750,36900,36900,36900,36900,0
|
|
20231016,174600,13273771750,36900,36900,36900,36900,0
|
|
20231016,174500,13273771750,36900,36900,36900,36900,0
|
|
20231016,174400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,174300,13273771750,36900,36900,36900,36900,0
|
|
20231016,174200,13273771750,36900,36900,36900,36900,0
|
|
20231016,174100,13273771750,36900,36900,36900,36900,0
|
|
20231016,174000,13273771750,36900,36900,36900,36900,0
|
|
20231016,173900,13273771750,36900,36900,36900,36900,0
|
|
20231016,173800,13273771750,36900,36900,36900,36900,0
|
|
20231016,173700,13273771750,36900,36900,36900,36900,0
|
|
20231016,173600,13273771750,36900,36900,36900,36900,0
|
|
20231016,173500,13273771750,36900,36900,36900,36900,0
|
|
20231016,173400,13273771750,36900,36900,36900,36900,0
|
|
20231016,173300,13273771750,36900,36900,36900,36900,0
|
|
20231016,173200,13273771750,36900,36900,36900,36900,0
|
|
20231016,173100,13273771750,36900,36900,36900,36900,0
|
|
20231016,173000,13273771750,36900,36900,36900,36900,0
|
|
20231016,172900,13273771750,36900,36900,36900,36900,0
|
|
20231016,172800,13273771750,36900,36900,36900,36900,0
|
|
20231016,172700,13273771750,36900,36900,36900,36900,0
|
|
20231016,172600,13273771750,36900,36900,36900,36900,0
|
|
20231016,172500,13273771750,36900,36900,36900,36900,0
|
|
20231016,172400,13273771750,36900,36900,36900,36900,0
|
|
20231016,172300,13273771750,36900,36900,36900,36900,0
|
|
20231016,172200,13273771750,36900,36900,36900,36900,0
|
|
20231016,172100,13273771750,36900,36900,36900,36900,0
|
|
20231016,172000,13273771750,36900,36900,36900,36900,0
|
|
20231016,171900,13273771750,36900,36900,36900,36900,0
|
|
20231016,171800,13273771750,36900,36900,36900,36900,0
|
|
20231016,171700,13273771750,36900,36900,36900,36900,0
|
|
20231016,171600,13273771750,36900,36900,36900,36900,0
|
|
20231016,171500,13273771750,36900,36900,36900,36900,0
|
|
20231016,171400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,171300,13273771750,36900,36900,36900,36900,0
|
|
20231016,171200,13273771750,36900,36900,36900,36900,0
|
|
20231016,171100,13273771750,36900,36900,36900,36900,0
|
|
20231016,171000,13273771750,36900,36900,36900,36900,0
|
|
20231016,170900,13273771750,36900,36900,36900,36900,0
|
|
20231016,170800,13273771750,36900,36900,36900,36900,0
|
|
20231016,170700,13273771750,36900,36900,36900,36900,0
|
|
20231016,170600,13273771750,36900,36900,36900,36900,0
|
|
20231016,170500,13273771750,36900,36900,36900,36900,0
|
|
20231016,170400,13273771750,36900,36900,36900,36900,0
|
|
20231016,170300,13273771750,36900,36900,36900,36900,0
|
|
20231016,170200,13273771750,36900,36900,36900,36900,0
|
|
20231016,170100,13273771750,36900,36900,36900,36900,0
|
|
20231016,170000,13273771750,36900,36900,36900,36900,0
|
|
20231016,165900,13273771750,36900,36900,36900,36900,0
|
|
20231016,165800,13273771750,36900,36900,36900,36900,0
|
|
20231016,165700,13273771750,36900,36900,36900,36900,0
|
|
20231016,165600,13273771750,36900,36900,36900,36900,0
|
|
20231016,165500,13273771750,36900,36900,36900,36900,0
|
|
20231016,165400,13273771750,36900,36900,36900,36900,0
|
|
20231016,165300,13273771750,36900,36900,36900,36900,0
|
|
20231016,165200,13273771750,36900,36900,36900,36900,0
|
|
20231016,165100,13273771750,36900,36900,36900,36900,0
|
|
20231016,165000,13273771750,36900,36900,36900,36900,0
|
|
20231016,164900,13273771750,36900,36900,36900,36900,0
|
|
20231016,164800,13273771750,36900,36900,36900,36900,0
|
|
20231016,164700,13273771750,36900,36900,36900,36900,0
|
|
20231016,164600,13273771750,36900,36900,36900,36900,0
|
|
20231016,164500,13273771750,36900,36900,36900,36900,0
|
|
20231016,164400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,164300,13273771750,36900,36900,36900,36900,0
|
|
20231016,164200,13273771750,36900,36900,36900,36900,0
|
|
20231016,164100,13273771750,36900,36900,36900,36900,0
|
|
20231016,164000,13273771750,36900,36900,36900,36900,0
|
|
20231016,163900,13273771750,36900,36900,36900,36900,0
|
|
20231016,163800,13273771750,36900,36900,36900,36900,0
|
|
20231016,163700,13273771750,36900,36900,36900,36900,0
|
|
20231016,163600,13273771750,36900,36900,36900,36900,0
|
|
20231016,163500,13273771750,36900,36900,36900,36900,0
|
|
20231016,163400,13273771750,36900,36900,36900,36900,0
|
|
20231016,163300,13273771750,36900,36900,36900,36900,0
|
|
20231016,163200,13273771750,36900,36900,36900,36900,0
|
|
20231016,163100,13273771750,36900,36900,36900,36900,0
|
|
20231016,163000,13273771750,36900,36900,36900,36900,0
|
|
20231016,162900,13273771750,36900,36900,36900,36900,0
|
|
20231016,162800,13273771750,36900,36900,36900,36900,0
|
|
20231016,162700,13273771750,36900,36900,36900,36900,0
|
|
20231016,162600,13273771750,36900,36900,36900,36900,0
|
|
20231016,162500,13273771750,36900,36900,36900,36900,0
|
|
20231016,162400,13273771750,36900,36900,36900,36900,0
|
|
20231016,162300,13273771750,36900,36900,36900,36900,0
|
|
20231016,162200,13273771750,36900,36900,36900,36900,0
|
|
20231016,162100,13273771750,36900,36900,36900,36900,0
|
|
20231016,162000,13273771750,36900,36900,36900,36900,0
|
|
20231016,161900,13273771750,36900,36900,36900,36900,0
|
|
20231016,161800,13273771750,36900,36900,36900,36900,0
|
|
20231016,161700,13273771750,36900,36900,36900,36900,0
|
|
20231016,161600,13273771750,36900,36900,36900,36900,0
|
|
20231016,161500,13273771750,36900,36900,36900,36900,0
|
|
20231016,161400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,161300,13273771750,36900,36900,36900,36900,0
|
|
20231016,161200,13273771750,36900,36900,36900,36900,0
|
|
20231016,161100,13273771750,36900,36900,36900,36900,0
|
|
20231016,161000,13273771750,36900,36900,36900,36900,0
|
|
20231016,160900,13273771750,36900,36900,36900,36900,0
|
|
20231016,160800,13273771750,36900,36900,36900,36900,0
|
|
20231016,160700,13273771750,36900,36900,36900,36900,0
|
|
20231016,160600,13273771750,36900,36900,36900,36900,0
|
|
20231016,160500,13273771750,36900,36900,36900,36900,0
|
|
20231016,160400,13273771750,36900,36900,36900,36900,0
|
|
20231016,160300,13273771750,36900,36900,36900,36900,0
|
|
20231016,160200,13273771750,36900,36900,36900,36900,0
|
|
20231016,160100,13273771750,36900,36900,36900,36900,0
|
|
20231016,160000,13273771750,36900,36900,36900,36900,0
|
|
20231016,155900,13273771750,36900,36900,36900,36900,0
|
|
20231016,155800,13273771750,36900,36900,36900,36900,0
|
|
20231016,155700,13273771750,36900,36900,36900,36900,0
|
|
20231016,155600,13273771750,36900,36900,36900,36900,0
|
|
20231016,155500,13273771750,36900,36900,36900,36900,0
|
|
20231016,155400,13273771750,36900,36900,36900,36900,0
|
|
20231016,155300,13273771750,36900,36900,36900,36900,0
|
|
20231016,155200,13273771750,36900,36900,36900,36900,0
|
|
20231016,155100,13273771750,36900,36900,36900,36900,0
|
|
20231016,155000,13273771750,36900,36900,36900,36900,0
|
|
20231016,154900,13273771750,36900,36900,36900,36900,0
|
|
20231016,154800,13273771750,36900,36900,36900,36900,0
|
|
20231016,154700,13273771750,36900,36900,36900,36900,0
|
|
20231016,154600,13273771750,36900,36900,36900,36900,0
|
|
20231016,154500,13273771750,36900,36900,36900,36900,0
|
|
20231016,154400,13273771750,36900,36900,36900,36900,16785
|
|
20231016,154300,13273771750,36900,36900,36900,36900,0
|
|
20231016,154200,13273771750,36900,36900,36900,36900,0
|
|
20231016,154100,13273771750,36900,36900,36900,36900,0
|
|
20231016,154000,13273771750,36900,36900,36900,36900,0
|
|
20231016,153900,13273771750,36900,36900,36900,36900,0
|
|
20231016,153800,13273771750,36900,36900,36900,36900,0
|
|
20231016,153700,13273771750,36900,36900,36900,36900,0
|
|
20231016,153600,13273771750,36900,36900,36900,36900,0
|
|
20231016,153500,13273771750,36900,36900,36900,36900,0
|
|
20231016,153400,13273771750,36900,36900,36900,36900,0
|
|
20231016,153300,13273771750,36900,36900,36900,36900,0
|
|
20231016,153200,13273771750,36900,36900,36900,36900,0
|
|
20231016,153100,13273771750,36900,36900,36900,36900,0
|
|
20231016,153000,13273771750,36900,36900,36900,36900,16785
|
|
20231016,152900,12654405250,36900,36900,36900,36900,0
|
|
20231016,152800,12654405250,36900,36900,36900,36900,0
|
|
20231016,152700,12654405250,36900,36900,36900,36900,0
|
|
20231016,152600,12654405250,36900,36900,36900,36900,0
|
|
20231016,152500,12654405250,36900,36900,36900,36900,0
|
|
20231016,152400,12654405250,36900,36900,36900,36900,0
|
|
20231016,152300,12654405250,36900,36900,36900,36900,0
|
|
20231016,152200,12654405250,36900,36900,36900,36900,0
|
|
20231016,152100,12654405250,36900,36900,36900,36900,0
|
|
20231016,152000,12654405250,36900,36900,36900,36900,0
|
|
20231016,151900,12654405250,36900,36900,36900,36850,672
|
|
20231016,151800,12629625850,36900,36800,36900,36800,1797
|
|
20231016,151700,12563418350,36900,36900,36900,36850,3186
|
|
20231016,151600,12445981600,36900,36900,36900,36800,3165
|
|
20231016,151500,12329346500,36900,36850,36900,36800,4353
|
|
20231016,151400,12168929900,36850,36900,36900,36800,613
|
|
20231016,151300,12146339350,36850,36900,36900,36850,1742
|
|
20231016,151200,12082142600,36900,36850,36900,36850,6487
|
|
20231016,151100,11843065850,36900,36850,36900,36850,586
|
|
20231016,151000,11821453850,36900,36850,36900,36850,526
|
|
20231016,150900,11802056750,36900,36850,36900,36850,584
|
|
20231016,150800,11780509150,36900,36900,36950,36850,677
|
|
20231016,150700,11755527750,36900,36950,36950,36850,2144
|
|
20231016,150600,11676404800,36900,36850,36950,36850,2424
|
|
20231016,150500,11586953800,36900,36850,36900,36850,242
|
|
20231016,150400,11578025850,36850,36900,36950,36850,459
|
|
20231016,150300,11561089900,36900,36900,36900,36850,1171
|
|
20231016,150200,11517883350,36900,36850,36950,36850,2524
|
|
20231016,150100,11424748250,36900,36850,36900,36850,332
|
|
20231016,150000,11412506950,36850,36800,36900,36800,661
|
|
20231016,145900,11388150050,36800,36800,36850,36800,76
|
|
20231016,145800,11385353000,36800,36800,36900,36800,1439
|
|
20231016,145700,11332332950,36850,36850,36900,36800,893
|
|
20231016,145600,11299425900,36900,36850,36900,36800,1642
|
|
20231016,145500,11238917100,36800,36800,36850,36800,518
|
|
20231016,145400,11219851300,36850,36750,36900,36750,1241
|
|
20231016,145300,11174177000,36800,36750,36800,36750,1126
|
|
20231016,145200,11132786000,36750,36750,36800,36750,438
|
|
20231016,145100,11116687950,36750,36750,36800,36750,798
|
|
20231016,145000,11087331900,36750,36750,36800,36750,856
|
|
20231016,144900,11055870700,36750,36750,36800,36750,728
|
|
20231016,144800,11029116150,36750,36750,36800,36700,548
|
|
20231016,144700,11008978150,36750,36800,36800,36700,2927
|
|
20231016,144600,10901408150,36800,36800,36800,36750,224
|
|
20231016,144500,10893172950,36800,36750,36800,36750,1054
|
|
20231016,144400,10854436600,36800,36750,36800,36750,470
|
|
20231016,144300,10837155250,36800,36750,36800,36750,343
|
|
20231016,144200,10824548400,36800,36750,36800,36750,931
|
|
20231016,144100,10790328150,36800,36750,36800,36750,823
|
|
20231016,144000,10760078750,36750,36750,36800,36750,256
|
|
20231016,143900,10750667850,36750,36800,36850,36750,1393
|
|
20231016,143800,10699411200,36850,36800,36850,36800,3077
|
|
20231016,143700,10586133750,36800,36850,36900,36800,1095
|
|
20231016,143600,10545792400,36900,36750,36900,36750,1483
|
|
20231016,143500,10491210250,36750,36750,36800,36750,407
|
|
20231016,143400,10476250650,36800,36850,36900,36800,2184
|
|
20231016,143300,10395869950,36850,36900,36900,36800,511
|
|
20231016,143200,10377043800,36850,36850,36900,36800,519
|
|
20231016,143100,10357918600,36900,36850,36900,36850,862
|
|
20231016,143000,10326151150,36900,36850,36900,36850,197
|
|
20231016,142900,10318888600,36900,36800,36900,36800,724
|
|
20231016,142800,10292208650,36850,36850,36900,36800,468
|
|
20231016,142700,10274977550,36850,36800,36850,36800,992
|
|
20231016,142600,10238463100,36800,36800,36850,36800,285
|
|
20231016,142500,10227971000,36800,36800,36850,36800,354
|
|
20231016,142400,10214943500,36850,36800,36850,36800,196
|
|
20231016,142300,10207729700,36800,36800,36850,36800,364
|
|
20231016,142200,10194331500,36800,36800,36850,36800,153
|
|
20231016,142100,10188700800,36800,36800,36850,36800,344
|
|
20231016,142000,10176039900,36800,36800,36850,36800,401
|
|
20231016,141900,10161282450,36800,36750,36850,36750,852
|
|
20231016,141800,10129928350,36750,36850,36850,36750,2174
|
|
20231016,141700,10049925850,36800,36800,36850,36800,297
|
|
20231016,141600,10038996100,36800,36800,36850,36800,267
|
|
20231016,141500,10029170000,36850,36800,36850,36800,338
|
|
20231016,141400,10016726950,36850,36850,36850,36800,382
|
|
20231016,141300,10002666300,36800,36850,36900,36800,6022
|
|
20231016,141200,9780739850,36850,36900,36900,36850,1240
|
|
20231016,141100,9735006950,36850,36850,36950,36850,3466
|
|
20231016,141000,9607114500,36850,36900,36900,36850,233
|
|
20231016,140900,9598522450,36900,36850,36900,36850,491
|
|
20231016,140800,9580419600,36900,36850,36900,36850,1671
|
|
20231016,140700,9518833450,36850,36850,36900,36850,267
|
|
20231016,140600,9508987750,36900,36850,36900,36850,170
|
|
20231016,140500,9502719900,36850,36850,36900,36850,60
|
|
20231016,140400,9500508850,36850,36850,36900,36850,233
|
|
20231016,140300,9491919750,36900,36850,36900,36850,190
|
|
20231016,140200,9484916000,36900,36800,36900,36750,2036
|
|
20231016,140100,9409921300,36800,36750,36800,36750,184
|
|
20231016,140000,9403156100,36750,36750,36800,36750,286
|
|
20231016,135900,9392643100,36800,36750,36800,36750,352
|
|
20231016,135800,9379704100,36750,36800,36800,36750,385
|
|
20231016,135700,9365551950,36800,36800,36800,36750,284
|
|
20231016,135600,9355110450,36800,36750,36800,36750,151
|
|
20231016,135500,9349555950,36750,36750,36800,36750,749
|
|
20231016,135400,9322026950,36800,36800,36800,36750,586
|
|
20231016,135300,9300476900,36750,36750,36800,36750,301
|
|
20231016,135200,9289410400,36750,36800,36850,36750,371
|
|
20231016,135100,9275753250,36850,36800,36850,36750,341
|
|
20231016,135000,9263204050,36850,36750,36850,36750,1587
|
|
20231016,134900,9204795850,36750,36800,36800,36750,285
|
|
20231016,134800,9194317900,36800,36750,36800,36750,141
|
|
20231016,134700,9189133400,36800,36750,36800,36750,286
|
|
20231016,134600,9178618750,36750,36750,36800,36750,749
|
|
20231016,134500,9151086900,36750,36750,36800,36750,140
|
|
20231016,134400,9145940050,36800,36850,36850,36750,3305
|
|
20231016,134300,9024322950,36800,36800,36850,36800,190
|
|
20231016,134200,9017329800,36850,36850,36900,36800,819
|
|
20231016,134100,8987148650,36900,36850,36900,36800,1989
|
|
20231016,134000,8913853100,36850,36850,36900,36850,207
|
|
20231016,133900,8906224050,36850,36850,36900,36850,60
|
|
20231016,133800,8904012700,36850,36900,36900,36850,176
|
|
20231016,133700,8897524950,36900,36850,36900,36850,938
|
|
20231016,133600,8862922300,36850,36850,36900,36850,289
|
|
20231016,133500,8852270750,36850,36850,36900,36850,758
|
|
20231016,133400,8824333100,36850,36850,36900,36850,880
|
|
20231016,133300,8791895800,36900,36850,36900,36850,111
|
|
20231016,133200,8787803050,36850,36850,36900,36850,135
|
|
20231016,133100,8782827300,36850,36950,36950,36850,1664
|
|
20231016,133000,8721423200,36950,36900,37000,36850,2026
|
|
20231016,132900,8646652400,36850,36900,36900,36850,273
|
|
20231016,132800,8636584850,36850,36850,37000,36850,4636
|
|
20231016,132700,8465492850,36850,36850,36900,36850,216
|
|
20231016,132600,8457527350,36900,36850,36900,36850,457
|
|
20231016,132500,8440686050,36850,36850,36900,36850,310
|
|
20231016,132400,8429262500,36850,36850,36900,36850,431
|
|
20231016,132300,8413379900,36850,36850,36900,36850,1472
|
|
20231016,132200,8359132600,36850,36900,36950,36850,2161
|
|
20231016,132100,8279414250,36900,36900,36950,36900,693
|
|
20231016,132000,8253840600,36900,36900,36950,36900,352
|
|
20231016,131900,8240845050,36950,36950,37000,36900,940
|
|
20231016,131800,8206110900,36950,36950,37000,36950,164
|
|
20231016,131700,8200050700,36950,37000,37000,36950,1633
|
|
20231016,131600,8139702350,37000,36950,37000,36950,42
|
|
20231016,131500,8138149750,36950,36950,37000,36950,376
|
|
20231016,131400,8124255250,37000,36950,37000,36950,265
|
|
20231016,131300,8114461900,37000,36950,37000,36950,146
|
|
20231016,131200,8109065200,37000,37000,37000,36950,145
|
|
20231016,131100,8103705100,36950,36950,37000,36950,180
|
|
20231016,131000,8097053750,36950,36950,37000,36950,1241
|
|
20231016,130900,8051198400,36950,36950,37000,36950,147
|
|
20231016,130800,8045763100,36950,36900,37000,36900,96
|
|
20231016,130700,8042215800,36950,36900,37000,36900,317
|
|
20231016,130600,8030507650,36950,36950,37000,36900,406
|
|
20231016,130500,8015508550,37000,36950,37000,36900,852
|
|
20231016,130400,7984039100,36950,36950,37000,36900,2452
|
|
20231016,130300,7893441000,37000,37000,37000,36950,454
|
|
20231016,130200,7876648250,37050,37000,37050,37000,127
|
|
20231016,130100,7871946500,37050,37000,37050,36950,534
|
|
20231016,130000,7852187250,37000,36950,37100,36950,1086
|
|
20231016,125900,7811994050,36950,36950,37000,36950,100
|
|
20231016,125800,7808298650,36950,37000,37000,36950,98
|
|
20231016,125700,7804676900,37000,36950,37000,36950,369
|
|
20231016,125600,7791035550,36950,36950,37000,36950,209
|
|
20231016,125500,7783306200,36950,36950,37000,36950,161
|
|
20231016,125400,7777354750,36950,37000,37000,36950,55
|
|
20231016,125300,7775321300,36950,37000,37050,36950,636
|
|
20231016,125200,7751788950,37050,37000,37050,37000,600
|
|
20231016,125100,7729586900,37000,37000,37050,37000,305
|
|
20231016,125000,7718299450,37050,37050,37100,37000,288
|
|
20231016,124900,7707636500,37050,37050,37100,37000,248
|
|
20231016,124800,7698449600,37050,37000,37100,37000,302
|
|
20231016,124700,7687265600,37000,37000,37050,37000,199
|
|
20231016,124600,7679900500,37000,37000,37050,37000,134
|
|
20231016,124500,7674942350,37000,37000,37050,37000,254
|
|
20231016,124400,7665544250,37000,37000,37050,37000,239
|
|
20231016,124300,7656699900,37000,37000,37050,37000,728
|
|
20231016,124200,7629762450,37000,37000,37050,37000,455
|
|
20231016,124100,7612920850,37000,37050,37050,37000,114
|
|
20231016,124000,7608702050,37000,37000,37050,37000,113
|
|
20231016,123900,7604520500,37050,37000,37050,37000,107
|
|
20231016,123800,7600559650,37000,37050,37050,37000,192
|
|
20231016,123700,7593455000,37000,37000,37000,37000,153
|
|
20231016,123600,7587794000,37050,37000,37050,37000,158
|
|
20231016,123500,7581946650,37000,37000,37050,37000,381
|
|
20231016,123400,7567848300,37000,37000,37050,37000,168
|
|
20231016,123300,7561631400,37000,36950,37050,36950,822
|
|
20231016,123200,7531218650,36950,36950,37000,36950,93
|
|
20231016,123100,7527781750,37000,36950,37000,36950,325
|
|
20231016,123000,7515771250,36950,37000,37000,36950,254
|
|
20231016,122900,7506381350,37050,37050,37050,37000,141
|
|
20231016,122800,7501163850,37050,36950,37050,36950,908
|
|
20231016,122700,7467569450,36950,36950,37000,36950,467
|
|
20231016,122600,7450310900,36950,36950,37000,36950,234
|
|
20231016,122500,7441662600,36950,36950,37000,36950,207
|
|
20231016,122400,7434008200,36950,36950,37000,36950,169
|
|
20231016,122300,7427762950,36950,36950,37000,36950,384
|
|
20231016,122200,7413573700,36950,36900,37000,36900,2118
|
|
20231016,122100,7335377200,36950,36950,36950,36900,1862
|
|
20231016,122000,7266665600,36900,36900,36950,36900,842
|
|
20231016,121900,7235588800,36950,37000,37050,36900,6390
|
|
20231016,121800,6999271400,37000,37000,37050,37000,605
|
|
20231016,121700,6976873050,37000,37050,37050,37000,339
|
|
20231016,121600,6964320700,37100,37100,37100,37050,471
|
|
20231016,121500,6946867000,37050,37050,37100,37050,439
|
|
20231016,121400,6930601400,37100,37050,37100,37000,1728
|
|
20231016,121300,6866529050,37100,37050,37100,37050,410
|
|
20231016,121200,6851336600,37100,37050,37100,37050,168
|
|
20231016,121100,6845109000,37050,37050,37100,37050,279
|
|
20231016,121000,6834761900,37100,37100,37100,37050,146
|
|
20231016,120900,6829350500,37100,37050,37100,37050,2062
|
|
20231016,120800,6752946100,37050,37100,37150,37050,1998
|
|
20231016,120700,6678834850,37150,37100,37150,37100,187
|
|
20231016,120600,6671893800,37100,37100,37150,37100,197
|
|
20231016,120500,6664584150,37150,37150,37150,37100,84
|
|
20231016,120400,6661466450,37100,37100,37150,37100,226
|
|
20231016,120300,6653080850,37100,37150,37200,37100,703
|
|
20231016,120200,6626962150,37150,37150,37200,37150,52
|
|
20231016,120100,6625030200,37150,37200,37200,37150,176
|
|
20231016,120000,6618491100,37150,37150,37200,37150,101
|
|
20231016,115900,6614738150,37150,37150,37200,37150,1079
|
|
20231016,115800,6574652550,37150,37150,37200,37150,118
|
|
20231016,115700,6570268500,37150,37150,37200,37150,232
|
|
20231016,115600,6561648850,37150,37150,37200,37150,218
|
|
20231016,115500,6553548650,37150,37150,37200,37150,140
|
|
20231016,115400,6548346850,37200,37150,37200,37150,1246
|
|
20231016,115300,6502049800,37150,37150,37200,37150,327
|
|
20231016,115200,6489897500,37150,37150,37200,37150,152
|
|
20231016,115100,6484249350,37200,37150,37200,37150,690
|
|
20231016,115000,6458584050,37200,37150,37200,37150,716
|
|
20231016,114900,6431957900,37150,37150,37200,37150,158
|
|
20231016,114800,6426086600,37150,37150,37200,37150,351
|
|
20231016,114700,6413045250,37150,37200,37250,37150,170
|
|
20231016,114600,6406724800,37200,37200,37250,37200,586
|
|
20231016,114500,6384925200,37200,37200,37250,37200,228
|
|
20231016,114400,6376442200,37200,37200,37200,37200,506
|
|
20231016,114300,6357619000,37200,37200,37200,37200,229
|
|
20231016,114200,6349100200,37200,37200,37250,37200,206
|
|
20231016,114100,6341436950,37200,37250,37250,37200,217
|
|
20231016,114000,6333362150,37200,37200,37250,37200,92
|
|
20231016,113900,6329939450,37200,37200,37250,37200,214
|
|
20231016,113800,6321978050,37200,37200,37250,37200,195
|
|
20231016,113700,6314723200,37200,37200,37250,37200,250
|
|
20231016,113600,6305422100,37200,37200,37250,37200,287
|
|
20231016,113500,6294744400,37200,37200,37250,37150,182
|
|
20231016,113400,6287976150,37200,37200,37250,37200,220
|
|
20231016,113300,6279789150,37200,37200,37250,37200,433
|
|
20231016,113200,6263680550,37250,37200,37250,37200,469
|
|
20231016,113100,6246233700,37200,37200,37250,37200,276
|
|
20231016,113000,6235965350,37250,37250,37250,37200,299
|
|
20231016,112900,6224841400,37250,37200,37250,37200,253
|
|
20231016,112800,6215427200,37200,37150,37250,37150,505
|
|
20231016,112700,6196643100,37200,37150,37200,37150,346
|
|
20231016,112600,6183783200,37150,37150,37200,37150,178
|
|
20231016,112500,6177170400,37150,37150,37200,37150,207
|
|
20231016,112400,6169480200,37150,37150,37200,37150,55
|
|
20231016,112300,6167436850,37150,37150,37200,37150,75
|
|
20231016,112200,6164650050,37200,37150,37200,37150,268
|
|
20231016,112100,6154692700,37200,37150,37200,37100,561
|
|
20231016,112000,6133859950,37150,37200,37200,37150,51
|
|
20231016,111900,6131965200,37200,37150,37250,37150,1053
|
|
20231016,111800,6092813700,37150,37100,37250,37100,1031
|
|
20231016,111700,6054459650,37200,37200,37250,37100,805
|
|
20231016,111600,6024530000,37200,37100,37250,37000,7625
|
|
20231016,111500,5741798500,37100,37150,37150,37100,1229
|
|
20231016,111400,5696146200,37200,37150,37200,37150,186
|
|
20231016,111300,5689234350,37150,37200,37250,37150,162
|
|
20231016,111200,5683208350,37200,37200,37250,37200,463
|
|
20231016,111100,5665984400,37200,37200,37250,37150,414
|
|
20231016,111000,5650583550,37200,37200,37250,37200,89
|
|
20231016,110900,5647272350,37200,37200,37250,37150,645
|
|
20231016,110800,5623279050,37200,37300,37300,37200,341
|
|
20231016,110700,5610574200,37300,37200,37350,37200,754
|
|
20231016,110600,5582481200,37250,37100,37250,37100,2160
|
|
20231016,110500,5502172050,37100,37200,37200,37100,1074
|
|
20231016,110400,5462306950,37150,37150,37200,37150,816
|
|
20231016,110300,5431987000,37200,37150,37200,37150,762
|
|
20231016,110200,5403676600,37150,37200,37200,37150,379
|
|
20231016,110100,5389593600,37200,37150,37250,37150,1289
|
|
20231016,110000,5341689950,37200,37200,37250,37200,2784
|
|
20231016,105900,5238121250,37200,37300,37300,37200,449
|
|
20231016,105800,5221404800,37250,37250,37300,37250,2993
|
|
20231016,105700,5109906250,37250,37250,37300,37250,320
|
|
20231016,105600,5097982400,37250,37250,37300,37250,468
|
|
20231016,105500,5080540550,37250,37300,37300,37250,958
|
|
20231016,105400,5044819800,37300,37300,37350,37300,1110
|
|
20231016,105300,5003411450,37350,37300,37350,37300,753
|
|
20231016,105200,4975320500,37300,37300,37350,37300,489
|
|
20231016,105100,4957076100,37350,37350,37400,37300,557
|
|
20231016,105000,4936271350,37350,37350,37400,37300,1452
|
|
20231016,104900,4882040800,37400,37400,37450,37350,267
|
|
20231016,104800,4872061800,37400,37400,37450,37400,350
|
|
20231016,104700,4858971050,37400,37400,37450,37400,311
|
|
20231016,104600,4847339550,37400,37400,37450,37400,694
|
|
20231016,104500,4821383750,37400,37450,37450,37400,633
|
|
20231016,104400,4797702600,37450,37450,37500,37400,731
|
|
20231016,104300,4770332850,37450,37500,37500,37450,762
|
|
20231016,104200,4741784450,37450,37500,37500,37450,809
|
|
20231016,104100,4711476600,37500,37550,37600,37450,1577
|
|
20231016,104000,4652299350,37550,37550,37600,37550,119
|
|
20231016,103900,4647830550,37600,37550,37600,37500,258
|
|
20231016,103800,4638151400,37550,37550,37600,37550,533
|
|
20231016,103700,4618133450,37550,37550,37600,37550,114
|
|
20231016,103600,4613852300,37550,37550,37600,37550,160
|
|
20231016,103500,4607843900,37600,37550,37600,37550,365
|
|
20231016,103400,4594135900,37600,37550,37600,37550,162
|
|
20231016,103300,4588052200,37550,37550,37600,37550,129
|
|
20231016,103200,4583207900,37550,37550,37600,37550,153
|
|
20231016,103100,4577462400,37550,37600,37600,37550,319
|
|
20231016,103000,4565482150,37550,37550,37600,37550,390
|
|
20231016,102900,4550837200,37600,37600,37650,37500,2569
|
|
20231016,102800,4454328150,37600,37600,37650,37600,247
|
|
20231016,102700,4445040500,37650,37600,37650,37600,310
|
|
20231016,102600,4433379500,37600,37600,37650,37600,264
|
|
20231016,102500,4423451800,37600,37600,37650,37600,453
|
|
20231016,102400,4406418150,37650,37600,37650,37600,265
|
|
20231016,102300,4396452300,37600,37600,37650,37600,160
|
|
20231016,102200,4390435600,37600,37550,37650,37550,1139
|
|
20231016,102100,4347609000,37550,37600,37650,37550,1573
|
|
20231016,102000,4288463450,37600,37650,37650,37600,741
|
|
20231016,101900,4260575350,37700,37650,37700,37650,193
|
|
20231016,101800,4253308400,37700,37650,37700,37650,188
|
|
20231016,101700,4246229150,37650,37700,37750,37650,728
|
|
20231016,101600,4218783650,37700,37700,37750,37700,348
|
|
20231016,101500,4205656950,37700,37750,37750,37700,215
|
|
20231016,101400,4197550250,37800,37750,37800,37700,300
|
|
20231016,101300,4186230250,37750,37800,37800,37700,3127
|
|
20231016,101200,4068076350,37800,37800,37850,37800,329
|
|
20231016,101100,4055632400,37850,37850,37850,37800,335
|
|
20231016,101000,4042965250,37800,37700,37850,37700,3339
|
|
20231016,100900,3916898100,37650,37650,37700,37650,153
|
|
20231016,100800,3911135000,37650,37700,37750,37650,440
|
|
20231016,100700,3894547600,37700,37650,37750,37650,1366
|
|
20231016,100600,3843073300,37650,37600,37650,37600,267
|
|
20231016,100500,3833026800,37600,37600,37650,37550,195
|
|
20231016,100400,3825694800,37600,37650,37650,37550,880
|
|
20231016,100300,3792609050,37650,37600,37650,37600,579
|
|
20231016,100200,3770835800,37600,37600,37650,37600,207
|
|
20231016,100100,3763052100,37600,37600,37650,37600,241
|
|
20231016,100000,3753987300,37650,37650,37700,37600,305
|
|
20231016,095900,3742506900,37650,37650,37700,37600,325
|
|
20231016,095800,3730269750,37650,37700,37700,37650,857
|
|
20231016,095700,3698001950,37700,37700,37750,37650,366
|
|
20231016,095600,3684205350,37700,37650,37700,37650,290
|
|
20231016,095500,3673279050,37650,37700,37750,37650,361
|
|
20231016,095400,3659668900,37750,37650,37750,37650,733
|
|
20231016,095300,3632043050,37650,37700,37700,37650,428
|
|
20231016,095200,3615914300,37650,37700,37750,37650,893
|
|
20231016,095100,3582246300,37700,37500,37700,37500,1414
|
|
20231016,095000,3529125950,37550,37550,37600,37500,416
|
|
20231016,094900,3513515450,37550,37550,37600,37550,329
|
|
20231016,094800,3501158400,37550,37500,37600,37500,2088
|
|
20231016,094700,3422779400,37500,37500,37550,37500,145
|
|
20231016,094600,3417341500,37500,37550,37550,37500,1205
|
|
20231016,094500,3372099350,37550,37550,37600,37550,256
|
|
20231016,094400,3362484100,37600,37600,37600,37550,1188
|
|
20231016,094300,3317824600,37600,37600,37650,37600,283
|
|
20231016,094200,3307181200,37600,37650,37650,37600,804
|
|
20231016,094100,3276927900,37700,37600,37700,37600,494
|
|
20231016,094000,3258329350,37600,37650,37700,37600,184
|
|
20231016,093900,3251403850,37650,37650,37700,37600,363
|
|
20231016,093800,3237740600,37650,37650,37750,37600,718
|
|
20231016,093700,3210690150,37700,37700,37750,37650,456
|
|
20231016,093600,3193512150,37750,37700,37750,37650,414
|
|
20231016,093500,3177909800,37700,37700,37750,37650,1444
|
|
20231016,093400,3123487250,37700,37700,37750,37700,468
|
|
20231016,093300,3105840250,37700,37750,37750,37700,354
|
|
20231016,093200,3092488850,37700,37600,37750,37600,2967
|
|
20231016,093100,2980780400,37600,37600,37650,37600,934
|
|
20231016,093000,2945636750,37650,37500,37650,37500,1706
|
|
20231016,092900,2881589900,37450,37550,37600,37450,1017
|
|
20231016,092800,2843430850,37550,37550,37600,37550,524
|
|
20231016,092700,2823750200,37550,37550,37600,37550,264
|
|
20231016,092600,2813834650,37550,37550,37600,37450,2188
|
|
20231016,092500,2731728450,37600,37550,37600,37450,3156
|
|
20231016,092400,2613338200,37550,37650,37650,37550,662
|
|
20231016,092300,2588446000,37600,37700,37700,37600,1225
|
|
20231016,092200,2542351050,37650,37700,37750,37650,394
|
|
20231016,092100,2527499900,37750,37650,37750,37650,1308
|
|
20231016,092000,2478205850,37650,37650,37700,37650,731
|
|
20231016,091900,2450682350,37650,37600,37700,37600,1972
|
|
20231016,091800,2376499750,37650,37750,37750,37650,1263
|
|
20231016,091700,2328932450,37700,37700,37750,37700,823
|
|
20231016,091600,2297904050,37700,37700,37750,37700,644
|
|
20231016,091500,2273621950,37700,37750,37750,37650,1532
|
|
20231016,091400,2215829350,37750,37700,37800,37700,2490
|
|
20231016,091300,2121921850,37700,37700,37750,37700,954
|
|
20231016,091200,2085954950,37700,37750,37800,37700,1275
|
|
20231016,091100,2037835150,37700,37750,37750,37650,1956
|
|
20231016,091000,1964082450,37750,37900,37900,37750,2156
|
|
20231016,090900,1882599300,37900,37750,37950,37750,7983
|
|
20231016,090800,1580598100,37700,37600,37750,37500,3691
|
|
20231016,090700,1441687000,37600,37750,37800,37500,3004
|
|
20231016,090600,1328522000,37750,37700,37800,37600,4244
|
|
20231016,090500,1168519000,37650,37600,37700,37550,3971
|
|
20231016,090400,1019184750,37600,37550,37600,37400,5342
|
|
20231016,090300,818746800,37600,37600,37650,37500,2359
|
|
20231016,090200,730098150,37600,37600,37700,37550,6961
|
|
20231016,090100,468133850,37600,37450,37650,37350,3306
|
|
20231016,090000,344135600,37400,37250,37400,37200,9179
|