673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,200900,12878667250,36400,36400,36400,36400,0
|
|
20231019,200800,12878667250,36400,36400,36400,36400,0
|
|
20231019,200700,12878667250,36400,36400,36400,36400,0
|
|
20231019,200600,12878667250,36400,36400,36400,36400,0
|
|
20231019,200500,12878667250,36400,36400,36400,36400,0
|
|
20231019,200400,12878667250,36400,36400,36400,36400,0
|
|
20231019,200300,12878667250,36400,36400,36400,36400,0
|
|
20231019,200200,12878667250,36400,36400,36400,36400,0
|
|
20231019,200100,12878667250,36400,36400,36400,36400,0
|
|
20231019,200000,12878667250,36400,36400,36400,36400,0
|
|
20231019,195900,12878667250,36400,36400,36400,36400,0
|
|
20231019,195800,12878667250,36400,36400,36400,36400,0
|
|
20231019,195700,12878667250,36400,36400,36400,36400,0
|
|
20231019,195600,12878667250,36400,36400,36400,36400,0
|
|
20231019,195500,12878667250,36400,36400,36400,36400,0
|
|
20231019,195400,12878667250,36400,36400,36400,36400,0
|
|
20231019,195300,12878667250,36400,36400,36400,36400,0
|
|
20231019,195200,12878667250,36400,36400,36400,36400,0
|
|
20231019,195100,12878667250,36400,36400,36400,36400,0
|
|
20231019,195000,12878667250,36400,36400,36400,36400,0
|
|
20231019,194900,12878667250,36400,36400,36400,36400,0
|
|
20231019,194800,12878667250,36400,36400,36400,36400,0
|
|
20231019,194700,12878667250,36400,36400,36400,36400,0
|
|
20231019,194600,12878667250,36400,36400,36400,36400,0
|
|
20231019,194500,12878667250,36400,36400,36400,36400,0
|
|
20231019,194400,12878667250,36400,36400,36400,36400,0
|
|
20231019,194300,12878667250,36400,36400,36400,36400,0
|
|
20231019,194200,12878667250,36400,36400,36400,36400,0
|
|
20231019,194100,12878667250,36400,36400,36400,36400,0
|
|
20231019,194000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,193900,12878667250,36400,36400,36400,36400,0
|
|
20231019,193800,12878667250,36400,36400,36400,36400,0
|
|
20231019,193700,12878667250,36400,36400,36400,36400,0
|
|
20231019,193600,12878667250,36400,36400,36400,36400,0
|
|
20231019,193500,12878667250,36400,36400,36400,36400,0
|
|
20231019,193400,12878667250,36400,36400,36400,36400,0
|
|
20231019,193300,12878667250,36400,36400,36400,36400,0
|
|
20231019,193200,12878667250,36400,36400,36400,36400,0
|
|
20231019,193100,12878667250,36400,36400,36400,36400,0
|
|
20231019,193000,12878667250,36400,36400,36400,36400,0
|
|
20231019,192900,12878667250,36400,36400,36400,36400,0
|
|
20231019,192800,12878667250,36400,36400,36400,36400,0
|
|
20231019,192700,12878667250,36400,36400,36400,36400,0
|
|
20231019,192600,12878667250,36400,36400,36400,36400,0
|
|
20231019,192500,12878667250,36400,36400,36400,36400,0
|
|
20231019,192400,12878667250,36400,36400,36400,36400,0
|
|
20231019,192300,12878667250,36400,36400,36400,36400,0
|
|
20231019,192200,12878667250,36400,36400,36400,36400,0
|
|
20231019,192100,12878667250,36400,36400,36400,36400,0
|
|
20231019,192000,12878667250,36400,36400,36400,36400,0
|
|
20231019,191900,12878667250,36400,36400,36400,36400,0
|
|
20231019,191800,12878667250,36400,36400,36400,36400,0
|
|
20231019,191700,12878667250,36400,36400,36400,36400,0
|
|
20231019,191600,12878667250,36400,36400,36400,36400,0
|
|
20231019,191500,12878667250,36400,36400,36400,36400,0
|
|
20231019,191400,12878667250,36400,36400,36400,36400,0
|
|
20231019,191300,12878667250,36400,36400,36400,36400,0
|
|
20231019,191200,12878667250,36400,36400,36400,36400,0
|
|
20231019,191100,12878667250,36400,36400,36400,36400,0
|
|
20231019,191000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,190900,12878667250,36400,36400,36400,36400,0
|
|
20231019,190800,12878667250,36400,36400,36400,36400,0
|
|
20231019,190700,12878667250,36400,36400,36400,36400,0
|
|
20231019,190600,12878667250,36400,36400,36400,36400,0
|
|
20231019,190500,12878667250,36400,36400,36400,36400,0
|
|
20231019,190400,12878667250,36400,36400,36400,36400,0
|
|
20231019,190300,12878667250,36400,36400,36400,36400,0
|
|
20231019,190200,12878667250,36400,36400,36400,36400,0
|
|
20231019,190100,12878667250,36400,36400,36400,36400,0
|
|
20231019,190000,12878667250,36400,36400,36400,36400,0
|
|
20231019,185900,12878667250,36400,36400,36400,36400,0
|
|
20231019,185800,12878667250,36400,36400,36400,36400,0
|
|
20231019,185700,12878667250,36400,36400,36400,36400,0
|
|
20231019,185600,12878667250,36400,36400,36400,36400,0
|
|
20231019,185500,12878667250,36400,36400,36400,36400,0
|
|
20231019,185400,12878667250,36400,36400,36400,36400,0
|
|
20231019,185300,12878667250,36400,36400,36400,36400,0
|
|
20231019,185200,12878667250,36400,36400,36400,36400,0
|
|
20231019,185100,12878667250,36400,36400,36400,36400,0
|
|
20231019,185000,12878667250,36400,36400,36400,36400,0
|
|
20231019,184900,12878667250,36400,36400,36400,36400,0
|
|
20231019,184800,12878667250,36400,36400,36400,36400,0
|
|
20231019,184700,12878667250,36400,36400,36400,36400,0
|
|
20231019,184600,12878667250,36400,36400,36400,36400,0
|
|
20231019,184500,12878667250,36400,36400,36400,36400,0
|
|
20231019,184400,12878667250,36400,36400,36400,36400,0
|
|
20231019,184300,12878667250,36400,36400,36400,36400,0
|
|
20231019,184200,12878667250,36400,36400,36400,36400,0
|
|
20231019,184100,12878667250,36400,36400,36400,36400,0
|
|
20231019,184000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,183900,12878667250,36400,36400,36400,36400,0
|
|
20231019,183800,12878667250,36400,36400,36400,36400,0
|
|
20231019,183700,12878667250,36400,36400,36400,36400,0
|
|
20231019,183600,12878667250,36400,36400,36400,36400,0
|
|
20231019,183500,12878667250,36400,36400,36400,36400,0
|
|
20231019,183400,12878667250,36400,36400,36400,36400,0
|
|
20231019,183300,12878667250,36400,36400,36400,36400,0
|
|
20231019,183200,12878667250,36400,36400,36400,36400,0
|
|
20231019,183100,12878667250,36400,36400,36400,36400,0
|
|
20231019,183000,12878667250,36400,36400,36400,36400,0
|
|
20231019,182900,12878667250,36400,36400,36400,36400,0
|
|
20231019,182800,12878667250,36400,36400,36400,36400,0
|
|
20231019,182700,12878667250,36400,36400,36400,36400,0
|
|
20231019,182600,12878667250,36400,36400,36400,36400,0
|
|
20231019,182500,12878667250,36400,36400,36400,36400,0
|
|
20231019,182400,12878667250,36400,36400,36400,36400,0
|
|
20231019,182300,12878667250,36400,36400,36400,36400,0
|
|
20231019,182200,12878667250,36400,36400,36400,36400,0
|
|
20231019,182100,12878667250,36400,36400,36400,36400,0
|
|
20231019,182000,12878667250,36400,36400,36400,36400,0
|
|
20231019,181900,12878667250,36400,36400,36400,36400,0
|
|
20231019,181800,12878667250,36400,36400,36400,36400,0
|
|
20231019,181700,12878667250,36400,36400,36400,36400,0
|
|
20231019,181600,12878667250,36400,36400,36400,36400,0
|
|
20231019,181500,12878667250,36400,36400,36400,36400,0
|
|
20231019,181400,12878667250,36400,36400,36400,36400,0
|
|
20231019,181300,12878667250,36400,36400,36400,36400,0
|
|
20231019,181200,12878667250,36400,36400,36400,36400,0
|
|
20231019,181100,12878667250,36400,36400,36400,36400,0
|
|
20231019,181000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,180900,12878667250,36400,36400,36400,36400,0
|
|
20231019,180800,12878667250,36400,36400,36400,36400,0
|
|
20231019,180700,12878667250,36400,36400,36400,36400,0
|
|
20231019,180600,12878667250,36400,36400,36400,36400,0
|
|
20231019,180500,12878667250,36400,36400,36400,36400,0
|
|
20231019,180400,12878667250,36400,36400,36400,36400,0
|
|
20231019,180300,12878667250,36400,36400,36400,36400,0
|
|
20231019,180200,12878667250,36400,36400,36400,36400,0
|
|
20231019,180100,12878667250,36400,36400,36400,36400,0
|
|
20231019,180000,12878667250,36400,36400,36400,36400,0
|
|
20231019,175900,12878667250,36400,36400,36400,36400,0
|
|
20231019,175800,12878667250,36400,36400,36400,36400,0
|
|
20231019,175700,12878667250,36400,36400,36400,36400,0
|
|
20231019,175600,12878667250,36400,36400,36400,36400,0
|
|
20231019,175500,12878667250,36400,36400,36400,36400,0
|
|
20231019,175400,12878667250,36400,36400,36400,36400,0
|
|
20231019,175300,12878667250,36400,36400,36400,36400,0
|
|
20231019,175200,12878667250,36400,36400,36400,36400,0
|
|
20231019,175100,12878667250,36400,36400,36400,36400,0
|
|
20231019,175000,12878667250,36400,36400,36400,36400,0
|
|
20231019,174900,12878667250,36400,36400,36400,36400,0
|
|
20231019,174800,12878667250,36400,36400,36400,36400,0
|
|
20231019,174700,12878667250,36400,36400,36400,36400,0
|
|
20231019,174600,12878667250,36400,36400,36400,36400,0
|
|
20231019,174500,12878667250,36400,36400,36400,36400,0
|
|
20231019,174400,12878667250,36400,36400,36400,36400,0
|
|
20231019,174300,12878667250,36400,36400,36400,36400,0
|
|
20231019,174200,12878667250,36400,36400,36400,36400,0
|
|
20231019,174100,12878667250,36400,36400,36400,36400,0
|
|
20231019,174000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,173900,12878667250,36400,36400,36400,36400,0
|
|
20231019,173800,12878667250,36400,36400,36400,36400,0
|
|
20231019,173700,12878667250,36400,36400,36400,36400,0
|
|
20231019,173600,12878667250,36400,36400,36400,36400,0
|
|
20231019,173500,12878667250,36400,36400,36400,36400,0
|
|
20231019,173400,12878667250,36400,36400,36400,36400,0
|
|
20231019,173300,12878667250,36400,36400,36400,36400,0
|
|
20231019,173200,12878667250,36400,36400,36400,36400,0
|
|
20231019,173100,12878667250,36400,36400,36400,36400,0
|
|
20231019,173000,12878667250,36400,36400,36400,36400,0
|
|
20231019,172900,12878667250,36400,36400,36400,36400,0
|
|
20231019,172800,12878667250,36400,36400,36400,36400,0
|
|
20231019,172700,12878667250,36400,36400,36400,36400,0
|
|
20231019,172600,12878667250,36400,36400,36400,36400,0
|
|
20231019,172500,12878667250,36400,36400,36400,36400,0
|
|
20231019,172400,12878667250,36400,36400,36400,36400,0
|
|
20231019,172300,12878667250,36400,36400,36400,36400,0
|
|
20231019,172200,12878667250,36400,36400,36400,36400,0
|
|
20231019,172100,12878667250,36400,36400,36400,36400,0
|
|
20231019,172000,12878667250,36400,36400,36400,36400,0
|
|
20231019,171900,12878667250,36400,36400,36400,36400,0
|
|
20231019,171800,12878667250,36400,36400,36400,36400,0
|
|
20231019,171700,12878667250,36400,36400,36400,36400,0
|
|
20231019,171600,12878667250,36400,36400,36400,36400,0
|
|
20231019,171500,12878667250,36400,36400,36400,36400,0
|
|
20231019,171400,12878667250,36400,36400,36400,36400,0
|
|
20231019,171300,12878667250,36400,36400,36400,36400,0
|
|
20231019,171200,12878667250,36400,36400,36400,36400,0
|
|
20231019,171100,12878667250,36400,36400,36400,36400,0
|
|
20231019,171000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,170900,12878667250,36400,36400,36400,36400,0
|
|
20231019,170800,12878667250,36400,36400,36400,36400,0
|
|
20231019,170700,12878667250,36400,36400,36400,36400,0
|
|
20231019,170600,12878667250,36400,36400,36400,36400,0
|
|
20231019,170500,12878667250,36400,36400,36400,36400,0
|
|
20231019,170400,12878667250,36400,36400,36400,36400,0
|
|
20231019,170300,12878667250,36400,36400,36400,36400,0
|
|
20231019,170200,12878667250,36400,36400,36400,36400,0
|
|
20231019,170100,12878667250,36400,36400,36400,36400,0
|
|
20231019,170000,12878667250,36400,36400,36400,36400,0
|
|
20231019,165900,12878667250,36400,36400,36400,36400,0
|
|
20231019,165800,12878667250,36400,36400,36400,36400,0
|
|
20231019,165700,12878667250,36400,36400,36400,36400,0
|
|
20231019,165600,12878667250,36400,36400,36400,36400,0
|
|
20231019,165500,12878667250,36400,36400,36400,36400,0
|
|
20231019,165400,12878667250,36400,36400,36400,36400,0
|
|
20231019,165300,12878667250,36400,36400,36400,36400,0
|
|
20231019,165200,12878667250,36400,36400,36400,36400,0
|
|
20231019,165100,12878667250,36400,36400,36400,36400,0
|
|
20231019,165000,12878667250,36400,36400,36400,36400,0
|
|
20231019,164900,12878667250,36400,36400,36400,36400,0
|
|
20231019,164800,12878667250,36400,36400,36400,36400,0
|
|
20231019,164700,12878667250,36400,36400,36400,36400,0
|
|
20231019,164600,12878667250,36400,36400,36400,36400,0
|
|
20231019,164500,12878667250,36400,36400,36400,36400,0
|
|
20231019,164400,12878667250,36400,36400,36400,36400,0
|
|
20231019,164300,12878667250,36400,36400,36400,36400,0
|
|
20231019,164200,12878667250,36400,36400,36400,36400,0
|
|
20231019,164100,12878667250,36400,36400,36400,36400,0
|
|
20231019,164000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,163900,12878667250,36400,36400,36400,36400,0
|
|
20231019,163800,12878667250,36400,36400,36400,36400,0
|
|
20231019,163700,12878667250,36400,36400,36400,36400,0
|
|
20231019,163600,12878667250,36400,36400,36400,36400,0
|
|
20231019,163500,12878667250,36400,36400,36400,36400,0
|
|
20231019,163400,12878667250,36400,36400,36400,36400,0
|
|
20231019,163300,12878667250,36400,36400,36400,36400,0
|
|
20231019,163200,12878667250,36400,36400,36400,36400,0
|
|
20231019,163100,12878667250,36400,36400,36400,36400,0
|
|
20231019,163000,12878667250,36400,36400,36400,36400,0
|
|
20231019,162900,12878667250,36400,36400,36400,36400,0
|
|
20231019,162800,12878667250,36400,36400,36400,36400,0
|
|
20231019,162700,12878667250,36400,36400,36400,36400,0
|
|
20231019,162600,12878667250,36400,36400,36400,36400,0
|
|
20231019,162500,12878667250,36400,36400,36400,36400,0
|
|
20231019,162400,12878667250,36400,36400,36400,36400,0
|
|
20231019,162300,12878667250,36400,36400,36400,36400,0
|
|
20231019,162200,12878667250,36400,36400,36400,36400,0
|
|
20231019,162100,12878667250,36400,36400,36400,36400,0
|
|
20231019,162000,12878667250,36400,36400,36400,36400,0
|
|
20231019,161900,12878667250,36400,36400,36400,36400,0
|
|
20231019,161800,12878667250,36400,36400,36400,36400,0
|
|
20231019,161700,12878667250,36400,36400,36400,36400,0
|
|
20231019,161600,12878667250,36400,36400,36400,36400,0
|
|
20231019,161500,12878667250,36400,36400,36400,36400,0
|
|
20231019,161400,12878667250,36400,36400,36400,36400,0
|
|
20231019,161300,12878667250,36400,36400,36400,36400,0
|
|
20231019,161200,12878667250,36400,36400,36400,36400,0
|
|
20231019,161100,12878667250,36400,36400,36400,36400,0
|
|
20231019,161000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,160900,12878667250,36400,36400,36400,36400,0
|
|
20231019,160800,12878667250,36400,36400,36400,36400,0
|
|
20231019,160700,12878667250,36400,36400,36400,36400,0
|
|
20231019,160600,12878667250,36400,36400,36400,36400,0
|
|
20231019,160500,12878667250,36400,36400,36400,36400,0
|
|
20231019,160400,12878667250,36400,36400,36400,36400,0
|
|
20231019,160300,12878667250,36400,36400,36400,36400,0
|
|
20231019,160200,12878667250,36400,36400,36400,36400,0
|
|
20231019,160100,12878667250,36400,36400,36400,36400,0
|
|
20231019,160000,12878667250,36400,36400,36400,36400,0
|
|
20231019,155900,12878667250,36400,36400,36400,36400,0
|
|
20231019,155800,12878667250,36400,36400,36400,36400,0
|
|
20231019,155700,12878667250,36400,36400,36400,36400,0
|
|
20231019,155600,12878667250,36400,36400,36400,36400,0
|
|
20231019,155500,12878667250,36400,36400,36400,36400,0
|
|
20231019,155400,12878667250,36400,36400,36400,36400,0
|
|
20231019,155300,12878667250,36400,36400,36400,36400,0
|
|
20231019,155200,12878667250,36400,36400,36400,36400,0
|
|
20231019,155100,12878667250,36400,36400,36400,36400,0
|
|
20231019,155000,12878667250,36400,36400,36400,36400,0
|
|
20231019,154900,12878667250,36400,36400,36400,36400,0
|
|
20231019,154800,12878667250,36400,36400,36400,36400,0
|
|
20231019,154700,12878667250,36400,36400,36400,36400,0
|
|
20231019,154600,12878667250,36400,36400,36400,36400,0
|
|
20231019,154500,12878667250,36400,36400,36400,36400,0
|
|
20231019,154400,12878667250,36400,36400,36400,36400,0
|
|
20231019,154300,12878667250,36400,36400,36400,36400,0
|
|
20231019,154200,12878667250,36400,36400,36400,36400,0
|
|
20231019,154100,12878667250,36400,36400,36400,36400,0
|
|
20231019,154000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,153900,12878667250,36400,36400,36400,36400,0
|
|
20231019,153800,12878667250,36400,36400,36400,36400,0
|
|
20231019,153700,12878667250,36400,36400,36400,36400,0
|
|
20231019,153600,12878667250,36400,36400,36400,36400,0
|
|
20231019,153500,12878667250,36400,36400,36400,36400,0
|
|
20231019,153400,12878667250,36400,36400,36400,36400,0
|
|
20231019,153300,12878667250,36400,36400,36400,36400,0
|
|
20231019,153200,12878667250,36400,36400,36400,36400,0
|
|
20231019,153100,12878667250,36400,36400,36400,36400,0
|
|
20231019,153000,12878667250,36400,36400,36400,36400,13706
|
|
20231019,152900,12379768850,36350,36350,36350,36350,0
|
|
20231019,152800,12379768850,36350,36350,36350,36350,0
|
|
20231019,152700,12379768850,36350,36350,36350,36350,0
|
|
20231019,152600,12379768850,36350,36350,36350,36350,0
|
|
20231019,152500,12379768850,36350,36350,36350,36350,0
|
|
20231019,152400,12379768850,36350,36350,36350,36350,0
|
|
20231019,152300,12379768850,36350,36350,36350,36350,0
|
|
20231019,152200,12379768850,36350,36350,36350,36350,0
|
|
20231019,152100,12379768850,36350,36350,36350,36350,0
|
|
20231019,152000,12379768850,36350,36350,36350,36350,0
|
|
20231019,151900,12379768850,36350,36350,36450,36300,2427
|
|
20231019,151800,12291470750,36300,36450,36500,36300,4430
|
|
20231019,151700,12130347200,36450,36300,36450,36250,1791
|
|
20231019,151600,12065200200,36350,36300,36350,36300,5492
|
|
20231019,151500,11865747500,36300,36300,36300,36250,2723
|
|
20231019,151400,11766903600,36300,36250,36300,36250,2065
|
|
20231019,151300,11692004550,36200,36150,36300,36100,4342
|
|
20231019,151200,11534959300,36150,36150,36150,36100,612
|
|
20231019,151100,11512859500,36150,36100,36150,36100,857
|
|
20231019,151000,11481879000,36150,36150,36150,36100,299
|
|
20231019,150900,11471070950,36100,36100,36150,36050,2317
|
|
20231019,150800,11387421100,36100,36100,36100,36050,2052
|
|
20231019,150700,11313344900,36100,36150,36150,36050,2650
|
|
20231019,150600,11217694650,36150,36100,36150,36100,356
|
|
20231019,150500,11204840100,36150,36150,36150,36100,1903
|
|
20231019,150400,11136129550,36150,36150,36150,36100,413
|
|
20231019,150300,11121208250,36150,36150,36150,36150,148
|
|
20231019,150200,11115858050,36150,36100,36150,36100,997
|
|
20231019,150100,11079852050,36150,36100,36150,36100,986
|
|
20231019,150000,11044211300,36150,36100,36150,36100,368
|
|
20231019,145900,11030920800,36150,36100,36150,36100,133
|
|
20231019,145800,11026114650,36150,36150,36150,36100,368
|
|
20231019,145700,11012824650,36150,36150,36150,36100,118
|
|
20231019,145600,11008563850,36150,36150,36150,36100,116
|
|
20231019,145500,11004370800,36100,36150,36150,36100,43
|
|
20231019,145400,11002818050,36100,36150,36150,36100,576
|
|
20231019,145300,10981998350,36200,36200,36200,36150,361
|
|
20231019,145200,10968943650,36200,36050,36200,36050,7856
|
|
20231019,145100,10685207950,36100,36050,36100,36050,1284
|
|
20231019,145000,10638897200,36100,36050,36100,36050,1074
|
|
20231019,144900,10600165000,36100,36100,36100,36050,264
|
|
20231019,144800,10590639750,36100,36100,36100,36050,608
|
|
20231019,144700,10568713000,36100,36100,36100,36050,124
|
|
20231019,144600,10564237900,36100,36100,36100,36050,1103
|
|
20231019,144500,10524460950,36050,36100,36150,36050,524
|
|
20231019,144400,10505541150,36150,36100,36150,36100,321
|
|
20231019,144300,10493950900,36150,36150,36150,36100,320
|
|
20231019,144200,10482396200,36150,36150,36150,36100,874
|
|
20231019,144100,10450839750,36100,36150,36150,36100,1737
|
|
20231019,144000,10388118400,36150,36150,36150,36100,671
|
|
20231019,143900,10363890250,36100,36150,36150,36100,26
|
|
20231019,143800,10362951400,36150,36150,36150,36100,307
|
|
20231019,143700,10351864900,36100,36100,36150,36100,132
|
|
20231019,143600,10347097750,36150,36100,36150,36100,87
|
|
20231019,143500,10343955200,36100,36150,36150,36100,74
|
|
20231019,143400,10341282400,36150,36150,36150,36100,1359
|
|
20231019,143300,10292204700,36150,36150,36150,36100,1333
|
|
20231019,143200,10244078900,36150,36150,36150,36100,53
|
|
20231019,143100,10242163500,36150,36150,36150,36100,34
|
|
20231019,143000,10240935700,36150,36100,36150,36100,149
|
|
20231019,142900,10235555850,36150,36100,36150,36100,144
|
|
20231019,142800,10230356250,36150,36100,36150,36100,2825
|
|
20231019,142700,10128339600,36100,36150,36150,36050,3734
|
|
20231019,142600,9993624200,36150,36150,36150,36100,3713
|
|
20231019,142500,9859576850,36150,36150,36200,36100,1284
|
|
20231019,142400,9813157750,36150,36200,36200,36150,78
|
|
20231019,142300,9810336150,36200,36200,36200,36150,39
|
|
20231019,142200,9808926050,36200,36150,36200,36150,58
|
|
20231019,142100,9806827250,36200,36150,36200,36150,93
|
|
20231019,142000,9803464200,36150,36150,36200,36150,302
|
|
20231019,141900,9792542450,36150,36200,36200,36150,251
|
|
20231019,141800,9783457100,36200,36200,36200,36150,152
|
|
20231019,141700,9777961250,36200,36150,36200,36150,356
|
|
20231019,141600,9765088900,36150,36150,36200,36150,169
|
|
20231019,141500,9758974400,36200,36150,36200,36150,102
|
|
20231019,141400,9755284350,36200,36200,36200,36150,88
|
|
20231019,141300,9752102050,36200,36150,36200,36150,85
|
|
20231019,141200,9749028700,36200,36200,36200,36150,200
|
|
20231019,141100,9741797000,36200,36200,36200,36150,34
|
|
20231019,141000,9740567000,36150,36150,36200,36150,135
|
|
20231019,140900,9735686000,36150,36150,36200,36150,31
|
|
20231019,140800,9734565100,36200,36150,36200,36150,2185
|
|
20231019,140700,9655571750,36200,36200,36200,36150,52
|
|
20231019,140600,9653690300,36200,36200,36200,36200,92
|
|
20231019,140500,9650359900,36200,36200,36200,36200,13
|
|
20231019,140400,9649889300,36200,36200,36200,36150,13
|
|
20231019,140300,9649418750,36200,36200,36200,36150,340
|
|
20231019,140200,9637117050,36200,36200,36200,36150,1641
|
|
20231019,140100,9577719550,36150,36200,36200,36150,58
|
|
20231019,140000,9575620350,36150,36150,36200,36150,79
|
|
20231019,135900,9572764050,36200,36150,36200,36150,53
|
|
20231019,135800,9570847750,36200,36150,36200,36150,56
|
|
20231019,135700,9568821400,36200,36150,36200,36150,65
|
|
20231019,135600,9566469200,36150,36200,36200,36150,339
|
|
20231019,135500,9554197650,36150,36200,36200,36150,840
|
|
20231019,135400,9523827900,36200,36150,36200,36150,81
|
|
20231019,135300,9520897900,36200,36200,36200,36150,181
|
|
20231019,135200,9514351300,36150,36200,36200,36150,789
|
|
20231019,135100,9485823300,36200,36200,36200,36150,386
|
|
20231019,135000,9471863900,36150,36200,36200,36150,182
|
|
20231019,134900,9465278900,36200,36200,36200,36150,1034
|
|
20231019,134800,9427848650,36150,36200,36200,36150,17
|
|
20231019,134700,9427233900,36200,36200,36200,36150,112
|
|
20231019,134600,9423182100,36200,36200,36200,36200,39
|
|
20231019,134500,9421770300,36200,36200,36200,36150,200
|
|
20231019,134400,9414530350,36200,36150,36200,36150,194
|
|
20231019,134300,9407511300,36200,36200,36200,36150,138
|
|
20231019,134200,9402520100,36200,36200,36200,36200,410
|
|
20231019,134100,9387678100,36200,36200,36200,36200,968
|
|
20231019,134000,9352636500,36200,36200,36200,36150,118
|
|
20231019,133900,9348368900,36200,36150,36200,36150,11
|
|
20231019,133800,9347970850,36200,36150,36200,36150,2791
|
|
20231019,133700,9247061650,36150,36200,36200,36100,890
|
|
20231019,133600,9214905850,36150,36200,36200,36150,67
|
|
20231019,133500,9212482950,36200,36200,36200,36150,715
|
|
20231019,133400,9186625000,36200,36150,36200,36150,201
|
|
20231019,133300,9179356950,36200,36200,36200,36150,193
|
|
20231019,133200,9172378100,36200,36200,36200,36150,267
|
|
20231019,133100,9162722700,36200,36200,36200,36150,67
|
|
20231019,133000,9160300050,36200,36150,36200,36150,242
|
|
20231019,132900,9151549100,36150,36200,36200,36150,1138
|
|
20231019,132800,9110405200,36200,36200,36200,36150,51
|
|
20231019,132700,9108561150,36200,36200,36200,36150,22
|
|
20231019,132600,9107765450,36200,36150,36200,36150,88
|
|
20231019,132500,9104583450,36200,36200,36200,36150,78
|
|
20231019,132400,9101760250,36200,36200,36200,36150,140
|
|
20231019,132300,9096696500,36200,36250,36250,36150,986
|
|
20231019,132200,9061037200,36250,36200,36250,36200,554
|
|
20231019,132100,9040979400,36200,36200,36250,36200,559
|
|
20231019,132000,9020740550,36250,36250,36250,36200,340
|
|
20231019,131900,9008421150,36250,36250,36300,36200,1272
|
|
20231019,131800,8962308600,36300,36350,36350,36250,1093
|
|
20231019,131700,8922632500,36350,36300,36350,36300,156
|
|
20231019,131600,8916968650,36300,36350,36350,36300,87
|
|
20231019,131500,8913808950,36350,36350,36350,36300,104
|
|
20231019,131400,8910032500,36350,36350,36350,36300,85
|
|
20231019,131300,8906943500,36350,36400,36400,36300,1184
|
|
20231019,131200,8863901800,36450,36250,36500,36200,8727
|
|
20231019,131100,8547069350,36250,36250,36250,36200,186
|
|
20231019,131000,8540330100,36250,36250,36250,36200,306
|
|
20231019,130900,8529246300,36250,36200,36250,36200,352
|
|
20231019,130800,8516489050,36250,36200,36250,36200,260
|
|
20231019,130700,8507074050,36250,36250,36250,36200,327
|
|
20231019,130600,8495234400,36200,36300,36300,36200,620
|
|
20231019,130500,8472761450,36300,36250,36300,36250,492
|
|
20231019,130400,8454923550,36300,36250,36300,36250,234
|
|
20231019,130300,8446439650,36250,36300,36300,36250,22
|
|
20231019,130200,8445641800,36300,36300,36350,36250,741
|
|
20231019,130100,8418744950,36300,36400,36400,36300,2964
|
|
20231019,130000,8310913400,36400,36250,36450,36250,6526
|
|
20231019,125900,8073837700,36200,36250,36250,36200,159
|
|
20231019,125800,8068075450,36200,36250,36250,36200,190
|
|
20231019,125700,8061191000,36250,36250,36250,36200,156
|
|
20231019,125600,8055540700,36250,36200,36250,36200,380
|
|
20231019,125500,8041768600,36250,36200,36250,36200,199
|
|
20231019,125400,8034558000,36200,36200,36250,36200,454
|
|
20231019,125300,8018120200,36200,36250,36250,36200,106
|
|
20231019,125200,8014279600,36250,36250,36250,36200,1540
|
|
20231019,125100,7958492950,36250,36250,36300,36250,468
|
|
20231019,125000,7941522400,36250,36350,36350,36250,1050
|
|
20231019,124900,7903393100,36400,36050,36550,36050,17242
|
|
20231019,124800,7278206350,36100,36100,36100,36050,644
|
|
20231019,124700,7254960450,36100,36100,36100,36050,135
|
|
20231019,124600,7250090600,36100,36050,36100,36050,299
|
|
20231019,124500,7239300400,36100,36100,36100,36050,153
|
|
20231019,124400,7233777600,36100,36050,36100,36050,248
|
|
20231019,124300,7224832850,36050,36050,36100,36050,92
|
|
20231019,124200,7221515500,36050,36100,36100,36050,262
|
|
20231019,124100,7212066250,36050,36050,36100,36050,346
|
|
20231019,124000,7199590700,36050,36050,36100,36050,1097
|
|
20231019,123900,7160031100,36050,36050,36100,36050,167
|
|
20231019,123800,7154009700,36100,36050,36100,36050,152
|
|
20231019,123700,7148528350,36050,36100,36100,36050,803
|
|
20231019,123600,7119579700,36050,36050,36100,36050,1324
|
|
20231019,123500,7071841450,36100,36050,36100,36050,122
|
|
20231019,123400,7067442650,36100,36050,36100,36050,931
|
|
20231019,123300,7033865350,36100,36100,36100,36050,335
|
|
20231019,123200,7021786800,36100,36050,36100,36050,371
|
|
20231019,123100,7008401550,36100,36100,36100,36050,1018
|
|
20231019,123000,6971660200,36100,36050,36100,36050,618
|
|
20231019,122900,6949377600,36100,36050,36100,36050,153
|
|
20231019,122800,6943859400,36100,36050,36100,36050,215
|
|
20231019,122700,6936107150,36100,36050,36100,36050,342
|
|
20231019,122600,6923773700,36050,36150,36150,36050,9541
|
|
20231019,122500,6579458750,36150,36100,36150,36100,493
|
|
20231019,122400,6561656550,36100,36150,36150,36100,158
|
|
20231019,122300,6555950500,36150,36150,36150,36100,72
|
|
20231019,122200,6553349350,36100,36100,36150,36100,244
|
|
20231019,122100,6544539500,36150,36100,36150,36100,945
|
|
20231019,122000,6510417050,36100,36150,36150,36100,338
|
|
20231019,121900,6498214450,36150,36150,36150,36100,63
|
|
20231019,121800,6495937750,36150,36100,36150,36100,399
|
|
20231019,121700,6481524400,36150,36150,36150,36100,377
|
|
20231019,121600,6467906450,36150,36150,36150,36100,69
|
|
20231019,121500,6465412950,36150,36150,36150,36100,96
|
|
20231019,121400,6461946300,36150,36150,36150,36100,56
|
|
20231019,121300,6459923250,36150,36150,36150,36100,185
|
|
20231019,121200,6453237450,36150,36150,36150,36100,262
|
|
20231019,121100,6443766250,36150,36150,36150,36150,127
|
|
20231019,121000,6439175200,36150,36150,36150,36100,52
|
|
20231019,120900,6437296000,36150,36100,36150,36100,243
|
|
20231019,120800,6428519400,36100,36100,36150,36100,535
|
|
20231019,120700,6409194150,36150,36150,36150,36100,64
|
|
20231019,120600,6406881800,36100,36150,36150,36100,63
|
|
20231019,120500,6404606450,36150,36150,36150,36100,120
|
|
20231019,120400,6400272000,36150,36150,36150,36150,150
|
|
20231019,120300,6394849500,36100,36150,36150,36100,237
|
|
20231019,120200,6386286500,36100,36150,36150,36100,449
|
|
20231019,120100,6370062350,36150,36150,36200,36100,5670
|
|
20231019,120000,6165104250,36150,36100,36150,36100,1072
|
|
20231019,115900,6126397700,36150,36100,36150,36100,2109
|
|
20231019,115800,6050251450,36150,36150,36150,36100,2865
|
|
20231019,115700,5946730200,36200,36200,36200,36150,3335
|
|
20231019,115600,5826132300,36200,36200,36250,36150,7305
|
|
20231019,115500,5561774400,36200,36200,36250,36200,286
|
|
20231019,115400,5551412200,36250,36200,36250,36200,109
|
|
20231019,115300,5547463400,36250,36200,36250,36200,184
|
|
20231019,115200,5540800000,36200,36200,36250,36200,363
|
|
20231019,115100,5527658950,36200,36200,36250,36200,43
|
|
20231019,115000,5526102250,36200,36250,36250,36200,27
|
|
20231019,114900,5525124200,36250,36250,36250,36200,380
|
|
20231019,114800,5511365500,36250,36200,36250,36200,61
|
|
20231019,114700,5509155550,36200,36200,36250,36200,279
|
|
20231019,114600,5499055200,36250,36250,36250,36200,73
|
|
20231019,114500,5496410400,36250,36200,36250,36200,1004
|
|
20231019,114400,5460065400,36250,36200,36250,36200,136
|
|
20231019,114300,5455138800,36250,36250,36250,36200,366
|
|
20231019,114200,5441880850,36200,36200,36250,36200,253
|
|
20231019,114100,5432715150,36250,36250,36250,36200,56
|
|
20231019,114000,5430685850,36250,36200,36250,36200,92
|
|
20231019,113900,5427353200,36250,36250,36250,36200,344
|
|
20231019,113800,5414898100,36250,36250,36250,36200,364
|
|
20231019,113700,5401715500,36200,36200,36250,36200,781
|
|
20231019,113600,5373433850,36250,36250,36250,36200,612
|
|
20231019,113500,5351267500,36250,36250,36250,36200,451
|
|
20231019,113400,5334928850,36250,36200,36250,36200,22
|
|
20231019,113300,5334131700,36250,36250,36250,36200,229
|
|
20231019,113200,5325835200,36250,36250,36250,36200,16
|
|
20231019,113100,5325255550,36250,36250,36250,36200,332
|
|
20231019,113000,5313233400,36250,36250,36250,36200,22
|
|
20231019,112900,5312436700,36200,36250,36250,36200,141
|
|
20231019,112800,5307329350,36200,36200,36250,36200,121
|
|
20231019,112700,5302948550,36250,36250,36250,36200,116
|
|
20231019,112600,5298745600,36250,36200,36250,36200,741
|
|
20231019,112500,5271911400,36200,36250,36250,36200,521
|
|
20231019,112400,5253045700,36200,36250,36300,36200,4295
|
|
20231019,112300,5097399100,36250,36250,36300,36250,1464
|
|
20231019,112200,5044319400,36250,36300,36300,36250,691
|
|
20231019,112100,5019263450,36300,36300,36300,36250,157
|
|
20231019,112000,5013569500,36300,36300,36300,36250,187
|
|
20231019,111900,5006788500,36250,36300,36300,36250,308
|
|
20231019,111800,4995617500,36250,36300,36300,36250,91
|
|
20231019,111700,4992315500,36250,36300,36300,36250,517
|
|
20231019,111600,4973571950,36300,36300,36300,36250,195
|
|
20231019,111500,4966495100,36300,36250,36300,36250,519
|
|
20231019,111400,4947664850,36250,36300,36300,36250,122
|
|
20231019,111300,4943236400,36250,36300,36300,36250,38
|
|
20231019,111200,4941858350,36300,36250,36300,36250,119
|
|
20231019,111100,4937540100,36300,36300,36300,36250,582
|
|
20231019,111000,4916414100,36300,36300,36300,36250,109
|
|
20231019,110900,4912459150,36250,36200,36300,36200,916
|
|
20231019,110800,4879256250,36250,36300,36300,36200,739
|
|
20231019,110700,4852463200,36300,36250,36300,36250,730
|
|
20231019,110600,4825998950,36250,36250,36300,36250,674
|
|
20231019,110500,4801562200,36300,36300,36300,36250,114
|
|
20231019,110400,4797425200,36250,36250,36300,36250,157
|
|
20231019,110300,4791730200,36250,36300,36300,36250,410
|
|
20231019,110200,4776856700,36300,36300,36300,36250,154
|
|
20231019,110100,4771268700,36300,36300,36300,36300,153
|
|
20231019,110000,4765714800,36300,36300,36300,36250,155
|
|
20231019,105900,4760089950,36300,36250,36300,36250,89
|
|
20231019,105800,4756860800,36300,36300,36300,36250,379
|
|
20231019,105700,4743103450,36300,36300,36300,36250,178
|
|
20231019,105600,4736647800,36300,36300,36300,36250,348
|
|
20231019,105500,4724027600,36250,36250,36300,36250,252
|
|
20231019,105400,4714889950,36250,36250,36300,36250,1303
|
|
20231019,105300,4667618450,36250,36300,36300,36250,429
|
|
20231019,105200,4652063600,36250,36300,36300,36250,320
|
|
20231019,105100,4640458900,36300,36300,36300,36300,131
|
|
20231019,105000,4635703600,36250,36250,36300,36250,539
|
|
20231019,104900,4616155750,36250,36250,36300,36200,1270
|
|
20231019,104800,4570118950,36250,36250,36300,36250,117
|
|
20231019,104700,4565876700,36250,36300,36300,36250,48
|
|
20231019,104600,4564136250,36300,36250,36300,36250,494
|
|
20231019,104500,4546228200,36250,36300,36300,36250,1700
|
|
20231019,104400,4484595900,36300,36250,36300,36250,120
|
|
20231019,104300,4480242650,36250,36300,36300,36250,715
|
|
20231019,104200,4454323800,36300,36250,36350,36250,4620
|
|
20231019,104100,4286809950,36300,36400,36400,36300,4716
|
|
20231019,104000,4115573000,36400,36500,36500,36400,1715
|
|
20231019,103900,4053133800,36550,36300,36550,36300,5231
|
|
20231019,103800,3862692500,36350,36350,36400,36300,1823
|
|
20231019,103700,3796420450,36350,36450,36450,36350,3202
|
|
20231019,103600,3679894150,36450,36400,36450,36400,60
|
|
20231019,103500,3677708300,36450,36450,36450,36400,181
|
|
20231019,103400,3671117300,36450,36400,36450,36400,26
|
|
20231019,103300,3670170350,36450,36450,36450,36450,47
|
|
20231019,103200,3668457200,36450,36450,36450,36400,165
|
|
20231019,103100,3662444400,36450,36450,36450,36400,91
|
|
20231019,103000,3659130450,36400,36450,36450,36400,62
|
|
20231019,102900,3656871350,36400,36500,36500,36400,290
|
|
20231019,102800,3646299650,36450,36500,36500,36450,665
|
|
20231019,102700,3622052050,36450,36450,36500,36400,1501
|
|
20231019,102600,3567338850,36450,36450,36450,36400,671
|
|
20231019,102500,3542908450,36400,36500,36500,36400,831
|
|
20231019,102400,3512617300,36450,36450,36500,36400,1214
|
|
20231019,102300,3468362700,36400,36450,36450,36400,135
|
|
20231019,102200,3463447500,36450,36450,36450,36400,619
|
|
20231019,102100,3440886450,36450,36400,36450,36400,603
|
|
20231019,102000,3418932400,36450,36400,36450,36400,169
|
|
20231019,101900,3412779400,36450,36400,36450,36400,373
|
|
20231019,101800,3399197600,36450,36400,36450,36400,93
|
|
20231019,101700,3395811350,36400,36400,36400,36400,675
|
|
20231019,101600,3371241350,36400,36350,36400,36350,660
|
|
20231019,101500,3347246100,36400,36350,36400,36350,95
|
|
20231019,101400,3343792550,36350,36400,36400,36350,197
|
|
20231019,101300,3336623150,36400,36450,36450,36400,352
|
|
20231019,101200,3323809350,36400,36400,36450,36350,790
|
|
20231019,101100,3295074950,36450,36350,36450,36350,521
|
|
20231019,101000,3276109350,36350,36400,36450,36350,559
|
|
20231019,100900,3255765500,36400,36400,36400,36350,354
|
|
20231019,100800,3242880100,36400,36400,36450,36350,820
|
|
20231019,100700,3213032600,36400,36450,36450,36400,129
|
|
20231019,100600,3208336750,36450,36550,36550,36400,1255
|
|
20231019,100500,3162554800,36500,36500,36550,36500,197
|
|
20231019,100400,3155361200,36550,36550,36550,36550,18
|
|
20231019,100300,3154703300,36500,36500,36500,36500,159
|
|
20231019,100200,3148899800,36500,36500,36500,36500,473
|
|
20231019,100100,3131635300,36550,36550,36550,36500,94
|
|
20231019,100000,3128202500,36550,36550,36550,36500,259
|
|
20231019,095900,3118746000,36500,36550,36550,36500,149
|
|
20231019,095800,3113304950,36500,36550,36550,36500,269
|
|
20231019,095700,3103485600,36550,36450,36550,36450,381
|
|
20231019,095600,3089584050,36500,36500,36550,36500,311
|
|
20231019,095500,3078232150,36500,36500,36550,36500,614
|
|
20231019,095400,3055821100,36550,36500,36550,36450,272
|
|
20231019,095300,3045895400,36500,36550,36550,36500,178
|
|
20231019,095200,3039396650,36550,36550,36550,36500,2256
|
|
20231019,095100,2957006750,36500,36550,36550,36500,132
|
|
20231019,095000,2952187950,36550,36550,36550,36500,219
|
|
20231019,094900,2944192100,36500,36500,36550,36500,758
|
|
20231019,094800,2916525050,36500,36550,36550,36500,85
|
|
20231019,094700,2913420950,36550,36500,36550,36500,55
|
|
20231019,094600,2911413400,36500,36450,36550,36450,1113
|
|
20231019,094500,2870820800,36500,36550,36550,36500,1050
|
|
20231019,094400,2832495050,36550,36500,36550,36500,648
|
|
20231019,094300,2808839400,36500,36450,36500,36350,2648
|
|
20231019,094200,2712502350,36450,36450,36450,36450,21
|
|
20231019,094100,2711736900,36450,36450,36450,36400,269
|
|
20231019,094000,2701932200,36450,36400,36500,36350,2177
|
|
20231019,093900,2622641550,36450,36400,36450,36400,629
|
|
20231019,093800,2599743350,36350,36450,36450,36350,363
|
|
20231019,093700,2586528550,36450,36450,36450,36400,46
|
|
20231019,093600,2584852600,36400,36450,36500,36400,601
|
|
20231019,093500,2562957450,36500,36550,36550,36450,1036
|
|
20231019,093400,2525166550,36550,36500,36550,36500,218
|
|
20231019,093300,2517203800,36500,36450,36550,36450,2187
|
|
20231019,093200,2437382000,36500,36550,36550,36500,213
|
|
20231019,093100,2429604500,36550,36550,36550,36500,1181
|
|
20231019,093000,2386450900,36450,36300,36600,36300,4102
|
|
20231019,092900,2237149550,36250,36300,36300,36250,180
|
|
20231019,092800,2230617050,36250,36250,36250,36200,525
|
|
20231019,092700,2211587950,36250,36300,36300,36250,2075
|
|
20231019,092600,2136356850,36300,36300,36300,36250,996
|
|
20231019,092500,2100229200,36300,36300,36300,36250,261
|
|
20231019,092400,2090765400,36300,36300,36350,36250,1345
|
|
20231019,092300,2041943850,36350,36350,36350,36300,101
|
|
20231019,092200,2038272650,36350,36350,36350,36300,240
|
|
20231019,092100,2029557750,36300,36350,36350,36250,1652
|
|
20231019,092000,1969584800,36350,36350,36450,36300,1395
|
|
20231019,091900,1918871050,36300,36250,36300,36200,682
|
|
20231019,091800,1894135800,36250,36300,36350,36200,464
|
|
20231019,091700,1877299550,36350,36350,36350,36300,575
|
|
20231019,091600,1856406800,36400,36400,36500,36350,2280
|
|
20231019,091500,1773465550,36400,36250,36400,36200,1759
|
|
20231019,091400,1709658050,36250,36300,36350,36200,1304
|
|
20231019,091300,1662346400,36300,36450,36500,36300,1639
|
|
20231019,091200,1602680850,36450,36150,36450,36150,11766
|
|
20231019,091100,1176027000,36200,36200,36250,36150,2253
|
|
20231019,091000,1094482050,36200,36300,36300,36150,7184
|
|
20231019,090900,834491750,36250,36350,36350,36250,2084
|
|
20231019,090800,758835750,36350,36350,36350,36300,2326
|
|
20231019,090700,674366200,36350,36300,36400,36300,1338
|
|
20231019,090600,625729450,36350,36350,36400,36300,1168
|
|
20231019,090500,583295550,36400,36450,36500,36350,3196
|
|
20231019,090400,467000850,36450,36350,36450,36350,1320
|
|
20231019,090300,418947100,36350,36350,36500,36350,3133
|
|
20231019,090200,304905450,36350,36400,36450,36350,672
|
|
20231019,090100,280460400,36400,36350,36500,36350,825
|
|
20231019,090000,250412400,36400,36650,36650,36350,6852
|