678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,201400,10462602350,36100,36100,36100,36100,0
|
|
20231025,201300,10462602350,36100,36100,36100,36100,0
|
|
20231025,201200,10462602350,36100,36100,36100,36100,0
|
|
20231025,201100,10462602350,36100,36100,36100,36100,0
|
|
20231025,201000,10462602350,36100,36100,36100,36100,0
|
|
20231025,200900,10462602350,36100,36100,36100,36100,0
|
|
20231025,200800,10462602350,36100,36100,36100,36100,0
|
|
20231025,200700,10462602350,36100,36100,36100,36100,0
|
|
20231025,200600,10462602350,36100,36100,36100,36100,0
|
|
20231025,200500,10462602350,36100,36100,36100,36100,0
|
|
20231025,200400,10462602350,36100,36100,36100,36100,0
|
|
20231025,200300,10462602350,36100,36100,36100,36100,0
|
|
20231025,200200,10462602350,36100,36100,36100,36100,0
|
|
20231025,200100,10462602350,36100,36100,36100,36100,0
|
|
20231025,200000,10462602350,36100,36100,36100,36100,0
|
|
20231025,195900,10462602350,36100,36100,36100,36100,0
|
|
20231025,195800,10462602350,36100,36100,36100,36100,0
|
|
20231025,195700,10462602350,36100,36100,36100,36100,0
|
|
20231025,195600,10462602350,36100,36100,36100,36100,0
|
|
20231025,195500,10462602350,36100,36100,36100,36100,0
|
|
20231025,195400,10462602350,36100,36100,36100,36100,0
|
|
20231025,195300,10462602350,36100,36100,36100,36100,0
|
|
20231025,195200,10462602350,36100,36100,36100,36100,0
|
|
20231025,195100,10462602350,36100,36100,36100,36100,0
|
|
20231025,195000,10462602350,36100,36100,36100,36100,0
|
|
20231025,194900,10462602350,36100,36100,36100,36100,0
|
|
20231025,194800,10462602350,36100,36100,36100,36100,0
|
|
20231025,194700,10462602350,36100,36100,36100,36100,0
|
|
20231025,194600,10462602350,36100,36100,36100,36100,0
|
|
20231025,194500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,194400,10462602350,36100,36100,36100,36100,0
|
|
20231025,194300,10462602350,36100,36100,36100,36100,0
|
|
20231025,194200,10462602350,36100,36100,36100,36100,0
|
|
20231025,194100,10462602350,36100,36100,36100,36100,0
|
|
20231025,194000,10462602350,36100,36100,36100,36100,0
|
|
20231025,193900,10462602350,36100,36100,36100,36100,0
|
|
20231025,193800,10462602350,36100,36100,36100,36100,0
|
|
20231025,193700,10462602350,36100,36100,36100,36100,0
|
|
20231025,193600,10462602350,36100,36100,36100,36100,0
|
|
20231025,193500,10462602350,36100,36100,36100,36100,0
|
|
20231025,193400,10462602350,36100,36100,36100,36100,0
|
|
20231025,193300,10462602350,36100,36100,36100,36100,0
|
|
20231025,193200,10462602350,36100,36100,36100,36100,0
|
|
20231025,193100,10462602350,36100,36100,36100,36100,0
|
|
20231025,193000,10462602350,36100,36100,36100,36100,0
|
|
20231025,192900,10462602350,36100,36100,36100,36100,0
|
|
20231025,192800,10462602350,36100,36100,36100,36100,0
|
|
20231025,192700,10462602350,36100,36100,36100,36100,0
|
|
20231025,192600,10462602350,36100,36100,36100,36100,0
|
|
20231025,192500,10462602350,36100,36100,36100,36100,0
|
|
20231025,192400,10462602350,36100,36100,36100,36100,0
|
|
20231025,192300,10462602350,36100,36100,36100,36100,0
|
|
20231025,192200,10462602350,36100,36100,36100,36100,0
|
|
20231025,192100,10462602350,36100,36100,36100,36100,0
|
|
20231025,192000,10462602350,36100,36100,36100,36100,0
|
|
20231025,191900,10462602350,36100,36100,36100,36100,0
|
|
20231025,191800,10462602350,36100,36100,36100,36100,0
|
|
20231025,191700,10462602350,36100,36100,36100,36100,0
|
|
20231025,191600,10462602350,36100,36100,36100,36100,0
|
|
20231025,191500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,191400,10462602350,36100,36100,36100,36100,0
|
|
20231025,191300,10462602350,36100,36100,36100,36100,0
|
|
20231025,191200,10462602350,36100,36100,36100,36100,0
|
|
20231025,191100,10462602350,36100,36100,36100,36100,0
|
|
20231025,191000,10462602350,36100,36100,36100,36100,0
|
|
20231025,190900,10462602350,36100,36100,36100,36100,0
|
|
20231025,190800,10462602350,36100,36100,36100,36100,0
|
|
20231025,190700,10462602350,36100,36100,36100,36100,0
|
|
20231025,190600,10462602350,36100,36100,36100,36100,0
|
|
20231025,190500,10462602350,36100,36100,36100,36100,0
|
|
20231025,190400,10462602350,36100,36100,36100,36100,0
|
|
20231025,190300,10462602350,36100,36100,36100,36100,0
|
|
20231025,190200,10462602350,36100,36100,36100,36100,0
|
|
20231025,190100,10462602350,36100,36100,36100,36100,0
|
|
20231025,190000,10462602350,36100,36100,36100,36100,0
|
|
20231025,185900,10462602350,36100,36100,36100,36100,0
|
|
20231025,185800,10462602350,36100,36100,36100,36100,0
|
|
20231025,185700,10462602350,36100,36100,36100,36100,0
|
|
20231025,185600,10462602350,36100,36100,36100,36100,0
|
|
20231025,185500,10462602350,36100,36100,36100,36100,0
|
|
20231025,185400,10462602350,36100,36100,36100,36100,0
|
|
20231025,185300,10462602350,36100,36100,36100,36100,0
|
|
20231025,185200,10462602350,36100,36100,36100,36100,0
|
|
20231025,185100,10462602350,36100,36100,36100,36100,0
|
|
20231025,185000,10462602350,36100,36100,36100,36100,0
|
|
20231025,184900,10462602350,36100,36100,36100,36100,0
|
|
20231025,184800,10462602350,36100,36100,36100,36100,0
|
|
20231025,184700,10462602350,36100,36100,36100,36100,0
|
|
20231025,184600,10462602350,36100,36100,36100,36100,0
|
|
20231025,184500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,184400,10462602350,36100,36100,36100,36100,0
|
|
20231025,184300,10462602350,36100,36100,36100,36100,0
|
|
20231025,184200,10462602350,36100,36100,36100,36100,0
|
|
20231025,184100,10462602350,36100,36100,36100,36100,0
|
|
20231025,184000,10462602350,36100,36100,36100,36100,0
|
|
20231025,183900,10462602350,36100,36100,36100,36100,0
|
|
20231025,183800,10462602350,36100,36100,36100,36100,0
|
|
20231025,183700,10462602350,36100,36100,36100,36100,0
|
|
20231025,183600,10462602350,36100,36100,36100,36100,0
|
|
20231025,183500,10462602350,36100,36100,36100,36100,0
|
|
20231025,183400,10462602350,36100,36100,36100,36100,0
|
|
20231025,183300,10462602350,36100,36100,36100,36100,0
|
|
20231025,183200,10462602350,36100,36100,36100,36100,0
|
|
20231025,183100,10462602350,36100,36100,36100,36100,0
|
|
20231025,183000,10462602350,36100,36100,36100,36100,0
|
|
20231025,182900,10462602350,36100,36100,36100,36100,0
|
|
20231025,182800,10462602350,36100,36100,36100,36100,0
|
|
20231025,182700,10462602350,36100,36100,36100,36100,0
|
|
20231025,182600,10462602350,36100,36100,36100,36100,0
|
|
20231025,182500,10462602350,36100,36100,36100,36100,0
|
|
20231025,182400,10462602350,36100,36100,36100,36100,0
|
|
20231025,182300,10462602350,36100,36100,36100,36100,0
|
|
20231025,182200,10462602350,36100,36100,36100,36100,0
|
|
20231025,182100,10462602350,36100,36100,36100,36100,0
|
|
20231025,182000,10462602350,36100,36100,36100,36100,0
|
|
20231025,181900,10462602350,36100,36100,36100,36100,0
|
|
20231025,181800,10462602350,36100,36100,36100,36100,0
|
|
20231025,181700,10462602350,36100,36100,36100,36100,0
|
|
20231025,181600,10462602350,36100,36100,36100,36100,0
|
|
20231025,181500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,181400,10462602350,36100,36100,36100,36100,0
|
|
20231025,181300,10462602350,36100,36100,36100,36100,0
|
|
20231025,181200,10462602350,36100,36100,36100,36100,0
|
|
20231025,181100,10462602350,36100,36100,36100,36100,0
|
|
20231025,181000,10462602350,36100,36100,36100,36100,0
|
|
20231025,180900,10462602350,36100,36100,36100,36100,0
|
|
20231025,180800,10462602350,36100,36100,36100,36100,0
|
|
20231025,180700,10462602350,36100,36100,36100,36100,0
|
|
20231025,180600,10462602350,36100,36100,36100,36100,0
|
|
20231025,180500,10462602350,36100,36100,36100,36100,0
|
|
20231025,180400,10462602350,36100,36100,36100,36100,0
|
|
20231025,180300,10462602350,36100,36100,36100,36100,0
|
|
20231025,180200,10462602350,36100,36100,36100,36100,0
|
|
20231025,180100,10462602350,36100,36100,36100,36100,0
|
|
20231025,180000,10462602350,36100,36100,36100,36100,0
|
|
20231025,175900,10462602350,36100,36100,36100,36100,0
|
|
20231025,175800,10462602350,36100,36100,36100,36100,0
|
|
20231025,175700,10462602350,36100,36100,36100,36100,0
|
|
20231025,175600,10462602350,36100,36100,36100,36100,0
|
|
20231025,175500,10462602350,36100,36100,36100,36100,0
|
|
20231025,175400,10462602350,36100,36100,36100,36100,0
|
|
20231025,175300,10462602350,36100,36100,36100,36100,0
|
|
20231025,175200,10462602350,36100,36100,36100,36100,0
|
|
20231025,175100,10462602350,36100,36100,36100,36100,0
|
|
20231025,175000,10462602350,36100,36100,36100,36100,0
|
|
20231025,174900,10462602350,36100,36100,36100,36100,0
|
|
20231025,174800,10462602350,36100,36100,36100,36100,0
|
|
20231025,174700,10462602350,36100,36100,36100,36100,0
|
|
20231025,174600,10462602350,36100,36100,36100,36100,0
|
|
20231025,174500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,174400,10462602350,36100,36100,36100,36100,0
|
|
20231025,174300,10462602350,36100,36100,36100,36100,0
|
|
20231025,174200,10462602350,36100,36100,36100,36100,0
|
|
20231025,174100,10462602350,36100,36100,36100,36100,0
|
|
20231025,174000,10462602350,36100,36100,36100,36100,0
|
|
20231025,173900,10462602350,36100,36100,36100,36100,0
|
|
20231025,173800,10462602350,36100,36100,36100,36100,0
|
|
20231025,173700,10462602350,36100,36100,36100,36100,0
|
|
20231025,173600,10462602350,36100,36100,36100,36100,0
|
|
20231025,173500,10462602350,36100,36100,36100,36100,0
|
|
20231025,173400,10462602350,36100,36100,36100,36100,0
|
|
20231025,173300,10462602350,36100,36100,36100,36100,0
|
|
20231025,173200,10462602350,36100,36100,36100,36100,0
|
|
20231025,173100,10462602350,36100,36100,36100,36100,0
|
|
20231025,173000,10462602350,36100,36100,36100,36100,0
|
|
20231025,172900,10462602350,36100,36100,36100,36100,0
|
|
20231025,172800,10462602350,36100,36100,36100,36100,0
|
|
20231025,172700,10462602350,36100,36100,36100,36100,0
|
|
20231025,172600,10462602350,36100,36100,36100,36100,0
|
|
20231025,172500,10462602350,36100,36100,36100,36100,0
|
|
20231025,172400,10462602350,36100,36100,36100,36100,0
|
|
20231025,172300,10462602350,36100,36100,36100,36100,0
|
|
20231025,172200,10462602350,36100,36100,36100,36100,0
|
|
20231025,172100,10462602350,36100,36100,36100,36100,0
|
|
20231025,172000,10462602350,36100,36100,36100,36100,0
|
|
20231025,171900,10462602350,36100,36100,36100,36100,0
|
|
20231025,171800,10462602350,36100,36100,36100,36100,0
|
|
20231025,171700,10462602350,36100,36100,36100,36100,0
|
|
20231025,171600,10462602350,36100,36100,36100,36100,0
|
|
20231025,171500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,171400,10462602350,36100,36100,36100,36100,0
|
|
20231025,171300,10462602350,36100,36100,36100,36100,0
|
|
20231025,171200,10462602350,36100,36100,36100,36100,0
|
|
20231025,171100,10462602350,36100,36100,36100,36100,0
|
|
20231025,171000,10462602350,36100,36100,36100,36100,0
|
|
20231025,170900,10462602350,36100,36100,36100,36100,0
|
|
20231025,170800,10462602350,36100,36100,36100,36100,0
|
|
20231025,170700,10462602350,36100,36100,36100,36100,0
|
|
20231025,170600,10462602350,36100,36100,36100,36100,0
|
|
20231025,170500,10462602350,36100,36100,36100,36100,0
|
|
20231025,170400,10462602350,36100,36100,36100,36100,0
|
|
20231025,170300,10462602350,36100,36100,36100,36100,0
|
|
20231025,170200,10462602350,36100,36100,36100,36100,0
|
|
20231025,170100,10462602350,36100,36100,36100,36100,0
|
|
20231025,170000,10462602350,36100,36100,36100,36100,0
|
|
20231025,165900,10462602350,36100,36100,36100,36100,0
|
|
20231025,165800,10462602350,36100,36100,36100,36100,0
|
|
20231025,165700,10462602350,36100,36100,36100,36100,0
|
|
20231025,165600,10462602350,36100,36100,36100,36100,0
|
|
20231025,165500,10462602350,36100,36100,36100,36100,0
|
|
20231025,165400,10462602350,36100,36100,36100,36100,0
|
|
20231025,165300,10462602350,36100,36100,36100,36100,0
|
|
20231025,165200,10462602350,36100,36100,36100,36100,0
|
|
20231025,165100,10462602350,36100,36100,36100,36100,0
|
|
20231025,165000,10462602350,36100,36100,36100,36100,0
|
|
20231025,164900,10462602350,36100,36100,36100,36100,0
|
|
20231025,164800,10462602350,36100,36100,36100,36100,0
|
|
20231025,164700,10462602350,36100,36100,36100,36100,0
|
|
20231025,164600,10462602350,36100,36100,36100,36100,0
|
|
20231025,164500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,164400,10462602350,36100,36100,36100,36100,0
|
|
20231025,164300,10462602350,36100,36100,36100,36100,0
|
|
20231025,164200,10462602350,36100,36100,36100,36100,0
|
|
20231025,164100,10462602350,36100,36100,36100,36100,0
|
|
20231025,164000,10462602350,36100,36100,36100,36100,0
|
|
20231025,163900,10462602350,36100,36100,36100,36100,0
|
|
20231025,163800,10462602350,36100,36100,36100,36100,0
|
|
20231025,163700,10462602350,36100,36100,36100,36100,0
|
|
20231025,163600,10462602350,36100,36100,36100,36100,0
|
|
20231025,163500,10462602350,36100,36100,36100,36100,0
|
|
20231025,163400,10462602350,36100,36100,36100,36100,0
|
|
20231025,163300,10462602350,36100,36100,36100,36100,0
|
|
20231025,163200,10462602350,36100,36100,36100,36100,0
|
|
20231025,163100,10462602350,36100,36100,36100,36100,0
|
|
20231025,163000,10462602350,36100,36100,36100,36100,0
|
|
20231025,162900,10462602350,36100,36100,36100,36100,0
|
|
20231025,162800,10462602350,36100,36100,36100,36100,0
|
|
20231025,162700,10462602350,36100,36100,36100,36100,0
|
|
20231025,162600,10462602350,36100,36100,36100,36100,0
|
|
20231025,162500,10462602350,36100,36100,36100,36100,0
|
|
20231025,162400,10462602350,36100,36100,36100,36100,0
|
|
20231025,162300,10462602350,36100,36100,36100,36100,0
|
|
20231025,162200,10462602350,36100,36100,36100,36100,0
|
|
20231025,162100,10462602350,36100,36100,36100,36100,0
|
|
20231025,162000,10462602350,36100,36100,36100,36100,0
|
|
20231025,161900,10462602350,36100,36100,36100,36100,0
|
|
20231025,161800,10462602350,36100,36100,36100,36100,0
|
|
20231025,161700,10462602350,36100,36100,36100,36100,0
|
|
20231025,161600,10462602350,36100,36100,36100,36100,0
|
|
20231025,161500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,161400,10462602350,36100,36100,36100,36100,0
|
|
20231025,161300,10462602350,36100,36100,36100,36100,0
|
|
20231025,161200,10462602350,36100,36100,36100,36100,0
|
|
20231025,161100,10462602350,36100,36100,36100,36100,0
|
|
20231025,161000,10462602350,36100,36100,36100,36100,0
|
|
20231025,160900,10462602350,36100,36100,36100,36100,0
|
|
20231025,160800,10462602350,36100,36100,36100,36100,0
|
|
20231025,160700,10462602350,36100,36100,36100,36100,0
|
|
20231025,160600,10462602350,36100,36100,36100,36100,0
|
|
20231025,160500,10462602350,36100,36100,36100,36100,0
|
|
20231025,160400,10462602350,36100,36100,36100,36100,0
|
|
20231025,160300,10462602350,36100,36100,36100,36100,0
|
|
20231025,160200,10462602350,36100,36100,36100,36100,0
|
|
20231025,160100,10462602350,36100,36100,36100,36100,0
|
|
20231025,160000,10462602350,36100,36100,36100,36100,0
|
|
20231025,155900,10462602350,36100,36100,36100,36100,0
|
|
20231025,155800,10462602350,36100,36100,36100,36100,0
|
|
20231025,155700,10462602350,36100,36100,36100,36100,0
|
|
20231025,155600,10462602350,36100,36100,36100,36100,0
|
|
20231025,155500,10462602350,36100,36100,36100,36100,0
|
|
20231025,155400,10462602350,36100,36100,36100,36100,0
|
|
20231025,155300,10462602350,36100,36100,36100,36100,0
|
|
20231025,155200,10462602350,36100,36100,36100,36100,0
|
|
20231025,155100,10462602350,36100,36100,36100,36100,0
|
|
20231025,155000,10462602350,36100,36100,36100,36100,0
|
|
20231025,154900,10462602350,36100,36100,36100,36100,0
|
|
20231025,154800,10462602350,36100,36100,36100,36100,0
|
|
20231025,154700,10462602350,36100,36100,36100,36100,0
|
|
20231025,154600,10462602350,36100,36100,36100,36100,0
|
|
20231025,154500,10462602350,36100,36100,36100,36100,5732
|
|
20231025,154400,10462602350,36100,36100,36100,36100,0
|
|
20231025,154300,10462602350,36100,36100,36100,36100,0
|
|
20231025,154200,10462602350,36100,36100,36100,36100,0
|
|
20231025,154100,10462602350,36100,36100,36100,36100,0
|
|
20231025,154000,10462602350,36100,36100,36100,36100,0
|
|
20231025,153900,10462602350,36100,36100,36100,36100,0
|
|
20231025,153800,10462602350,36100,36100,36100,36100,0
|
|
20231025,153700,10462602350,36100,36100,36100,36100,0
|
|
20231025,153600,10462602350,36100,36100,36100,36100,0
|
|
20231025,153500,10462602350,36100,36100,36100,36100,0
|
|
20231025,153400,10462602350,36100,36100,36100,36100,0
|
|
20231025,153300,10462602350,36100,36100,36100,36100,0
|
|
20231025,153200,10462602350,36100,36100,36100,36100,0
|
|
20231025,153100,10462602350,36100,36100,36100,36100,0
|
|
20231025,153000,10462602350,36100,36100,36100,36100,5732
|
|
20231025,152900,10255677150,36050,36050,36050,36050,0
|
|
20231025,152800,10255677150,36050,36050,36050,36050,0
|
|
20231025,152700,10255677150,36050,36050,36050,36050,0
|
|
20231025,152600,10255677150,36050,36050,36050,36050,0
|
|
20231025,152500,10255677150,36050,36050,36050,36050,0
|
|
20231025,152400,10255677150,36050,36050,36050,36050,0
|
|
20231025,152300,10255677150,36050,36050,36050,36050,0
|
|
20231025,152200,10255677150,36050,36050,36050,36050,0
|
|
20231025,152100,10255677150,36050,36050,36050,36050,0
|
|
20231025,152000,10255677150,36050,36050,36050,36050,0
|
|
20231025,151900,10255677150,36050,36050,36100,36050,854
|
|
20231025,151800,10224886050,36050,36050,36100,36050,862
|
|
20231025,151700,10193799750,36050,36050,36100,36050,1561
|
|
20231025,151600,10137479400,36050,36100,36100,36050,805
|
|
20231025,151500,10108445650,36050,36050,36100,36050,452
|
|
20231025,151400,10092144500,36050,36050,36100,36050,819
|
|
20231025,151300,10062614200,36050,36050,36100,36050,637
|
|
20231025,151200,10039648500,36050,36050,36100,36050,415
|
|
20231025,151100,10024685400,36050,36100,36100,36050,607
|
|
20231025,151000,10002799150,36050,36050,36100,36050,272
|
|
20231025,150900,9992991050,36050,36050,36100,36050,64
|
|
20231025,150800,9990681000,36050,36100,36100,36050,616
|
|
20231025,150700,9968452150,36100,36100,36100,36100,160
|
|
20231025,150600,9962676150,36100,36100,36150,36100,116
|
|
20231025,150500,9958487800,36100,36100,36200,36100,1408
|
|
20231025,150400,9907595200,36100,36100,36150,36100,52
|
|
20231025,150300,9905716550,36100,36100,36150,36100,38
|
|
20231025,150200,9904344700,36150,36100,36150,36100,280
|
|
20231025,150100,9894236600,36100,36100,36100,36100,7
|
|
20231025,150000,9893983900,36100,36050,36100,36050,1339
|
|
20231025,145900,9845653200,36050,36100,36100,36050,54
|
|
20231025,145800,9843704100,36050,36150,36150,36050,1436
|
|
20231025,145700,9791899400,36150,36150,36150,36150,752
|
|
20231025,145600,9764714600,36150,36200,36200,36150,334
|
|
20231025,145500,9752628800,36200,36150,36200,36150,1392
|
|
20231025,145400,9702240750,36150,36200,36200,36150,229
|
|
20231025,145300,9693960900,36150,36150,36200,36150,436
|
|
20231025,145200,9678185400,36150,36150,36200,36150,3426
|
|
20231025,145100,9554324050,36100,36100,36150,36100,406
|
|
20231025,145000,9539663500,36100,36100,36150,36100,368
|
|
20231025,144900,9526378050,36100,36100,36150,36100,110
|
|
20231025,144800,9522406900,36150,36100,36150,36050,1320
|
|
20231025,144700,9474761400,36150,36150,36150,36050,371
|
|
20231025,144600,9461372250,36150,36100,36150,36050,277
|
|
20231025,144500,9451373200,36100,36100,36100,36050,273
|
|
20231025,144400,9441518300,36100,36100,36150,36100,808
|
|
20231025,144300,9412348600,36100,36100,36100,36100,176
|
|
20231025,144200,9405995000,36100,36100,36150,36100,636
|
|
20231025,144100,9383034100,36100,36100,36100,36100,336
|
|
20231025,144000,9370904500,36100,36100,36150,36100,311
|
|
20231025,143900,9359676250,36100,36100,36100,36100,76
|
|
20231025,143800,9356932650,36150,36150,36150,36150,858
|
|
20231025,143700,9325915950,36150,36150,36150,36150,36
|
|
20231025,143600,9324614550,36150,36150,36150,36150,33
|
|
20231025,143500,9323421600,36200,36050,36200,36050,3398
|
|
20231025,143400,9200592000,36050,36050,36050,36050,596
|
|
20231025,143300,9179106200,36100,36100,36150,36050,2700
|
|
20231025,143200,9081630950,36100,36100,36100,36100,295
|
|
20231025,143100,9070981450,36100,36150,36150,36100,1006
|
|
20231025,143000,9034646650,36150,36250,36250,36150,1070
|
|
20231025,142900,8995946850,36200,36200,36200,36200,603
|
|
20231025,142800,8974118250,36200,36200,36250,36200,439
|
|
20231025,142700,8958226350,36200,36250,36250,36200,94
|
|
20231025,142600,8954823450,36200,36200,36250,36200,647
|
|
20231025,142500,8931401250,36200,36200,36200,36200,33
|
|
20231025,142400,8930206650,36200,36200,36250,36200,1514
|
|
20231025,142300,8875396200,36200,36200,36200,36200,505
|
|
20231025,142200,8857115200,36200,36250,36300,36200,737
|
|
20231025,142100,8830403400,36250,36250,36250,36250,115
|
|
20231025,142000,8826234650,36250,36300,36300,36250,111
|
|
20231025,141900,8822210750,36250,36250,36300,36250,1499
|
|
20231025,141800,8767800100,36300,36300,36350,36250,191
|
|
20231025,141700,8760869400,36300,36350,36350,36300,262
|
|
20231025,141600,8751357550,36350,36250,36350,36250,2330
|
|
20231025,141500,8666787900,36250,36250,36250,36250,104
|
|
20231025,141400,8663017900,36250,36250,36300,36250,288
|
|
20231025,141300,8652577850,36250,36250,36250,36250,112
|
|
20231025,141200,8648517850,36250,36250,36300,36250,89
|
|
20231025,141100,8645291550,36250,36250,36300,36250,190
|
|
20231025,141000,8638401100,36250,36300,36300,36250,198
|
|
20231025,140900,8631215350,36300,36300,36300,36300,143
|
|
20231025,140800,8626024450,36300,36300,36300,36300,1046
|
|
20231025,140700,8588054650,36300,36200,36300,36200,1967
|
|
20231025,140600,8516736100,36250,36200,36250,36200,271
|
|
20231025,140500,8506914450,36250,36250,36250,36250,500
|
|
20231025,140400,8488789450,36300,36250,36300,36250,480
|
|
20231025,140300,8471388100,36250,36300,36300,36250,256
|
|
20231025,140200,8462099450,36250,36150,36300,36150,2041
|
|
20231025,140100,8388120500,36150,36300,36300,36150,199
|
|
20231025,140000,8380909050,36250,36250,36300,36250,378
|
|
20231025,135900,8367205100,36250,36250,36250,36250,441
|
|
20231025,135800,8351218850,36250,36250,36300,36250,337
|
|
20231025,135700,8338995600,36300,36150,36300,36150,3641
|
|
20231025,135600,8207175000,36150,36150,36150,36150,185
|
|
20231025,135500,8200487250,36150,36150,36200,36150,56
|
|
20231025,135400,8198462750,36150,36150,36150,36150,93
|
|
20231025,135300,8195100800,36150,36150,36200,36150,768
|
|
20231025,135200,8167337100,36150,36200,36200,36150,81
|
|
20231025,135100,8164408800,36150,36200,36200,36150,168
|
|
20231025,135000,8158334600,36150,36200,36200,36150,150
|
|
20231025,134900,8152911350,36200,36150,36200,36150,2117
|
|
20231025,134800,8076280150,36250,36200,36250,36150,1635
|
|
20231025,134700,8017093400,36200,36200,36200,36200,1122
|
|
20231025,134600,7976477000,36200,36200,36250,36200,143
|
|
20231025,134500,7971295400,36200,36200,36200,36200,107
|
|
20231025,134400,7967422000,36200,36200,36250,36200,214
|
|
20231025,134300,7959673650,36250,36200,36250,36200,101
|
|
20231025,134200,7956015950,36200,36200,36200,36200,92
|
|
20231025,134100,7952685550,36200,36250,36250,36200,258
|
|
20231025,134000,7943339750,36200,36250,36250,36200,91
|
|
20231025,133900,7940044750,36250,36200,36250,36150,958
|
|
20231025,133800,7905364800,36150,36200,36200,36150,745
|
|
20231025,133700,7878406600,36150,36200,36200,36150,127
|
|
20231025,133600,7873812850,36200,36050,36200,36050,2839
|
|
20231025,133500,7771296850,36050,36050,36100,36050,210
|
|
20231025,133400,7763724900,36050,36100,36100,36050,5
|
|
20231025,133300,7763544500,36050,36050,36050,36050,487
|
|
20231025,133200,7745988150,36050,36050,36050,36050,155
|
|
20231025,133100,7740400400,36100,36000,36100,36000,364
|
|
20231025,133000,7727274750,36100,36050,36100,36000,754
|
|
20231025,132900,7700097700,36050,36050,36050,36000,1743
|
|
20231025,132800,7637287250,36050,36050,36050,36000,147
|
|
20231025,132700,7631989650,36100,36050,36100,36050,220
|
|
20231025,132600,7624058100,36050,36050,36050,36050,225
|
|
20231025,132500,7615946850,36050,36050,36050,36050,37
|
|
20231025,132400,7614613000,36050,36000,36100,36000,393
|
|
20231025,132300,7600445350,36100,35900,36100,35900,3084
|
|
20231025,132200,7489482800,35950,35950,35950,35950,607
|
|
20231025,132100,7467661150,36000,35850,36050,35850,6668
|
|
20231025,132000,7227993450,35900,35900,35900,35850,706
|
|
20231025,131900,7202655450,35850,35900,35900,35850,1908
|
|
20231025,131800,7134184700,35900,35950,35950,35900,171
|
|
20231025,131700,7128045100,35950,35950,35950,35900,417
|
|
20231025,131600,7113060750,35950,36000,36000,35950,5388
|
|
20231025,131500,6919162450,36000,36000,36050,36000,300
|
|
20231025,131400,6908360050,36000,36050,36050,36000,317
|
|
20231025,131300,6896946750,36050,36050,36050,36000,95
|
|
20231025,131200,6893526600,36000,36000,36050,36000,291
|
|
20231025,131100,6883046750,36000,36000,36050,36000,281
|
|
20231025,131000,6872928800,36000,36000,36050,36000,182
|
|
20231025,130900,6866376400,36000,36000,36000,36000,103
|
|
20231025,130800,6862668400,36000,36050,36050,36000,2376
|
|
20231025,130700,6777025600,36050,36050,36100,36050,64
|
|
20231025,130600,6774718350,36100,36050,36100,36050,987
|
|
20231025,130500,6739109850,36050,36100,36100,36050,408
|
|
20231025,130400,6724400900,36050,36050,36100,36050,52
|
|
20231025,130300,6722525700,36100,36050,36100,36050,348
|
|
20231025,130200,6709980150,36100,36100,36100,36050,1341
|
|
20231025,130100,6661578850,36100,36150,36150,36100,85
|
|
20231025,130000,6658510150,36100,36100,36100,36100,42
|
|
20231025,125900,6656993950,36100,36100,36100,36100,483
|
|
20231025,125800,6639557650,36150,36100,36150,36050,765
|
|
20231025,125700,6611949450,36100,36100,36100,36100,46
|
|
20231025,125600,6610288850,36100,36100,36100,36100,164
|
|
20231025,125500,6604368450,36100,36100,36100,36100,106
|
|
20231025,125400,6600541850,36150,36100,36150,36050,2480
|
|
20231025,125300,6511014900,36050,36100,36100,36050,304
|
|
20231025,125200,6500047400,36050,36100,36100,36050,273
|
|
20231025,125100,6490197300,36050,36100,36100,36050,230
|
|
20231025,125000,6481897700,36100,36050,36100,36050,216
|
|
20231025,124900,6474107100,36050,36050,36100,36050,137
|
|
20231025,124800,6469167000,36050,36100,36100,36050,71
|
|
20231025,124700,6466606450,36050,36100,36100,36050,372
|
|
20231025,124600,6453181200,36050,36050,36150,36050,2661
|
|
20231025,124500,6357141450,36050,36100,36100,36050,84
|
|
20231025,124400,6354111600,36050,36100,36100,36050,265
|
|
20231025,124300,6344551600,36100,36100,36100,36100,250
|
|
20231025,124200,6335526600,36100,36100,36150,36050,803
|
|
20231025,124100,6306567450,36150,36100,36150,36050,4686
|
|
20231025,124000,6137397350,36100,36100,36100,36100,254
|
|
20231025,123900,6128227950,36100,36150,36150,36100,146
|
|
20231025,123800,6122957300,36100,36150,36150,36100,1194
|
|
20231025,123700,6079830850,36150,36150,36150,36150,315
|
|
20231025,123600,6068443600,36150,36150,36150,36150,87
|
|
20231025,123500,6065298550,36150,36150,36200,36150,329
|
|
20231025,123400,6053403850,36200,36150,36200,36150,430
|
|
20231025,123300,6037859050,36150,36200,36250,36150,1130
|
|
20231025,123200,5996987200,36200,36200,36200,36200,558
|
|
20231025,123100,5976787600,36200,36200,36250,36200,149
|
|
20231025,123000,5971391000,36200,36250,36250,36200,234
|
|
20231025,122900,5962918700,36250,36200,36250,36200,192
|
|
20231025,122800,5955968250,36200,36200,36200,36200,160
|
|
20231025,122700,5950176250,36200,36200,36200,36200,123
|
|
20231025,122600,5945723650,36200,36250,36250,36200,265
|
|
20231025,122500,5936129400,36250,36200,36250,36200,96
|
|
20231025,122400,5932652800,36200,36250,36250,36200,409
|
|
20231025,122300,5917844900,36250,36250,36250,36250,280
|
|
20231025,122200,5907694900,36250,36250,36300,36250,367
|
|
20231025,122100,5894384800,36250,36300,36300,36250,517
|
|
20231025,122000,5875638100,36300,36300,36350,36300,285
|
|
20231025,121900,5865291550,36300,36300,36300,36300,234
|
|
20231025,121800,5856797350,36300,36300,36350,36250,2207
|
|
20231025,121700,5776672100,36350,36300,36350,36300,262
|
|
20231025,121600,5767160700,36300,36300,36350,36300,328
|
|
20231025,121500,5755252500,36300,36350,36350,36300,117
|
|
20231025,121400,5751003200,36350,36350,36350,36300,752
|
|
20231025,121300,5723692300,36350,36350,36350,36300,117
|
|
20231025,121200,5719442900,36300,36300,36350,36300,243
|
|
20231025,121100,5710617800,36350,36350,36350,36300,362
|
|
20231025,121000,5697469200,36350,36350,36400,36350,1209
|
|
20231025,120900,5653520600,36350,36350,36350,36350,14
|
|
20231025,120800,5653011700,36350,36400,36400,36350,374
|
|
20231025,120700,5639403500,36400,36400,36400,36400,57
|
|
20231025,120600,5637328700,36400,36400,36400,36400,133
|
|
20231025,120500,5632487500,36450,36400,36450,36400,215
|
|
20231025,120400,5624660950,36400,36400,36400,36400,7
|
|
20231025,120300,5624406150,36450,36350,36500,36350,4931
|
|
20231025,120200,5444861500,36400,36350,36400,36350,538
|
|
20231025,120100,5425288200,36350,36350,36400,36350,396
|
|
20231025,120000,5410893050,36350,36350,36350,36350,273
|
|
20231025,115900,5400969500,36350,36350,36350,36350,366
|
|
20231025,115800,5387665400,36350,36350,36350,36350,257
|
|
20231025,115700,5378323450,36350,36350,36400,36350,2035
|
|
20231025,115600,5304346150,36350,36350,36400,36350,160
|
|
20231025,115500,5298528700,36350,36350,36400,36350,137
|
|
20231025,115400,5293548550,36350,36350,36400,36350,84
|
|
20231025,115300,5290494900,36350,36400,36400,36350,195
|
|
20231025,115200,5283398600,36400,36400,36400,36400,117
|
|
20231025,115100,5279139800,36400,36450,36450,36400,144
|
|
20231025,115000,5273898150,36450,36450,36450,36450,1
|
|
20231025,114900,5273861700,36400,36350,36400,36350,1128
|
|
20231025,114800,5232809050,36350,36400,36400,36350,110
|
|
20231025,114700,5228805400,36400,36400,36400,36400,30
|
|
20231025,114600,5227713400,36450,36450,36500,36450,1382
|
|
20231025,114500,5177338050,36450,36300,36500,36300,1195
|
|
20231025,114400,5133848000,36300,36350,36350,36300,398
|
|
20231025,114300,5119383700,36350,36350,36400,36300,518
|
|
20231025,114200,5100556250,36300,36350,36400,36300,799
|
|
20231025,114100,5071517750,36400,36400,36400,36400,82
|
|
20231025,114000,5068532950,36400,36450,36450,36400,240
|
|
20231025,113900,5059796900,36400,36450,36450,36400,34
|
|
20231025,113800,5058559250,36450,36450,36450,36450,118
|
|
20231025,113700,5054258150,36450,36450,36450,36450,218
|
|
20231025,113600,5046312050,36450,36450,36450,36450,208
|
|
20231025,113500,5038730450,36500,36500,36500,36450,98
|
|
20231025,113400,5035155750,36450,36450,36500,36450,1223
|
|
20231025,113300,4990524000,36450,36500,36500,36450,466
|
|
20231025,113200,4973524800,36450,36500,36500,36450,145
|
|
20231025,113100,4968238150,36500,36500,36550,36450,1075
|
|
20231025,113000,4929000650,36500,36500,36550,36500,779
|
|
20231025,112900,4900567050,36500,36500,36550,36500,2662
|
|
20231025,112800,4803403550,36450,36450,36500,36450,1119
|
|
20231025,112700,4762604300,36500,36400,36500,36400,1676
|
|
20231025,112600,4701530900,36400,36300,36400,36300,3565
|
|
20231025,112500,4571978700,36250,36300,36350,36250,270
|
|
20231025,112400,4562177350,36350,36300,36350,36300,130
|
|
20231025,112300,4557458300,36300,36300,36300,36300,368
|
|
20231025,112200,4544099900,36300,36300,36300,36300,134
|
|
20231025,112100,4539235700,36300,36300,36350,36300,102
|
|
20231025,112000,4535532850,36300,36300,36300,36300,9
|
|
20231025,111900,4535206150,36300,36300,36350,36250,1385
|
|
20231025,111800,4484930850,36300,36300,36300,36300,158
|
|
20231025,111700,4479195450,36300,36300,36350,36300,216
|
|
20231025,111600,4471353200,36300,36300,36350,36300,350
|
|
20231025,111500,4458646250,36350,36300,36350,36300,62
|
|
20231025,111400,4456393850,36300,36300,36350,36300,194
|
|
20231025,111300,4449350200,36300,36300,36350,36300,410
|
|
20231025,111200,4434452800,36300,36300,36300,36300,88
|
|
20231025,111100,4431258400,36350,36300,36350,36300,27
|
|
20231025,111000,4430277800,36300,36250,36400,36250,3321
|
|
20231025,110900,4309781100,36250,36200,36250,36200,161
|
|
20231025,110800,4303948800,36200,36250,36250,36200,12
|
|
20231025,110700,4303514100,36200,36250,36250,36200,441
|
|
20231025,110600,4287538450,36250,36200,36250,36200,166
|
|
20231025,110500,4281524250,36200,36200,36200,36200,130
|
|
20231025,110400,4276818250,36200,36300,36350,36200,1795
|
|
20231025,110300,4211641450,36300,36200,36350,36200,4761
|
|
20231025,110200,4038997050,36200,36200,36250,36200,150
|
|
20231025,110100,4033566900,36200,36200,36250,36200,288
|
|
20231025,110000,4023138700,36200,36200,36250,36200,216
|
|
20231025,105900,4015319450,36200,36200,36200,36200,111
|
|
20231025,105800,4011301250,36200,36200,36250,36200,823
|
|
20231025,105700,3981507050,36200,36250,36250,36200,150
|
|
20231025,105600,3976076850,36250,36200,36250,36200,171
|
|
20231025,105500,3969885050,36200,36200,36250,36200,250
|
|
20231025,105400,3960834650,36250,36250,36250,36200,215
|
|
20231025,105300,3953049600,36200,36200,36200,36200,167
|
|
20231025,105200,3947004200,36200,36200,36200,36200,498
|
|
20231025,105100,3928976600,36200,36200,36200,36200,145
|
|
20231025,105000,3923727600,36200,36200,36200,36200,105
|
|
20231025,104900,3919926600,36200,36250,36250,36150,2918
|
|
20231025,104800,3814295300,36200,36200,36200,36200,119
|
|
20231025,104700,3809987500,36200,36200,36250,36200,264
|
|
20231025,104600,3800430650,36200,36200,36250,36200,278
|
|
20231025,104500,3790363850,36250,36250,36250,36200,65
|
|
20231025,104400,3788010050,36250,36200,36300,36200,3199
|
|
20231025,104300,3672169350,36200,36150,36200,36150,596
|
|
20231025,104200,3650608100,36200,36150,36200,36150,193
|
|
20231025,104100,3643628750,36200,36200,36200,36150,197
|
|
20231025,104000,3636504600,36150,36200,36200,36150,808
|
|
20231025,103900,3607293400,36150,36150,36200,36150,217
|
|
20231025,103800,3599448400,36150,36200,36200,36150,82
|
|
20231025,103700,3596483400,36150,36150,36150,36150,350
|
|
20231025,103600,3583830900,36150,36150,36150,36150,94
|
|
20231025,103500,3580432800,36150,36200,36200,36150,226
|
|
20231025,103400,3572261550,36150,36150,36200,36150,179
|
|
20231025,103300,3565790650,36150,36150,36150,36150,107
|
|
20231025,103200,3561922600,36150,36150,36200,36150,228
|
|
20231025,103100,3553679050,36150,36200,36200,36150,272
|
|
20231025,103000,3543841900,36200,36100,36250,36100,3282
|
|
20231025,102900,3425050500,36150,36150,36150,36150,505
|
|
20231025,102800,3406794750,36150,36150,36200,36150,593
|
|
20231025,102700,3385356150,36200,36150,36200,36150,256
|
|
20231025,102600,3376094250,36150,36150,36200,36150,409
|
|
20231025,102500,3361308350,36200,36200,36200,36150,753
|
|
20231025,102400,3334060600,36200,36200,36200,36200,448
|
|
20231025,102300,3317843000,36200,36200,36200,36200,364
|
|
20231025,102200,3304666200,36200,36250,36250,36200,108
|
|
20231025,102100,3300756200,36200,36200,36250,36200,145
|
|
20231025,102000,3295505750,36250,36200,36250,36200,273
|
|
20231025,101900,3285620600,36200,36200,36250,36200,295
|
|
20231025,101800,3274941550,36200,36250,36250,36200,488
|
|
20231025,101700,3257253200,36200,36250,36250,36200,188
|
|
20231025,101600,3250442350,36250,36150,36350,36150,3444
|
|
20231025,101500,3125623700,36200,36150,36200,36150,379
|
|
20231025,101400,3111920200,36200,36200,36200,36150,651
|
|
20231025,101300,3088382350,36200,36150,36200,36150,1087
|
|
20231025,101200,3049083000,36200,36200,36200,36150,156
|
|
20231025,101100,3043441200,36200,36200,36200,36150,127
|
|
20231025,101000,3038847650,36200,36150,36200,36150,359
|
|
20231025,100900,3025866800,36200,36150,36200,36150,181
|
|
20231025,100800,3019317950,36200,36200,36200,36150,218
|
|
20231025,100700,3011428000,36200,36250,36250,36200,242
|
|
20231025,100600,3002667200,36250,36200,36250,36150,445
|
|
20231025,100500,2986557350,36200,36200,36200,36150,858
|
|
20231025,100400,2955499150,36150,36200,36200,36150,805
|
|
20231025,100300,2926363150,36200,36250,36250,36200,1220
|
|
20231025,100200,2882160450,36250,36250,36300,36250,136
|
|
20231025,100100,2877230400,36250,36250,36300,36250,180
|
|
20231025,100000,2870704850,36250,36300,36300,36250,744
|
|
20231025,095900,2843734700,36200,36250,36250,36200,706
|
|
20231025,095800,2818175350,36250,36300,36300,36250,129
|
|
20231025,095700,2813497650,36250,36150,36350,36150,3714
|
|
20231025,095600,2678941650,36150,36150,36150,36100,635
|
|
20231025,095500,2655988150,36150,36150,36150,36100,1062
|
|
20231025,095400,2617609400,36150,36250,36250,36150,477
|
|
20231025,095300,2600351100,36200,36200,36200,36200,102
|
|
20231025,095200,2596658700,36200,36200,36200,36200,268
|
|
20231025,095100,2586957100,36200,36250,36250,36200,1278
|
|
20231025,095000,2540668750,36300,36300,36300,36300,13
|
|
20231025,094900,2540196850,36250,36200,36300,36200,893
|
|
20231025,094800,2507828350,36200,36200,36250,36200,3358
|
|
20231025,094700,2386261850,36200,36150,36200,36150,491
|
|
20231025,094600,2368510100,36200,36150,36200,36150,255
|
|
20231025,094500,2359291650,36150,36200,36200,36150,94
|
|
20231025,094400,2355893250,36150,36200,36200,36150,229
|
|
20231025,094300,2347614850,36150,36200,36200,36150,40
|
|
20231025,094200,2346168750,36200,36150,36200,36150,262
|
|
20231025,094100,2336695900,36200,36200,36200,36150,3592
|
|
20231025,094000,2206738500,36200,36200,36200,36200,173
|
|
20231025,093900,2200475900,36200,36300,36350,36200,3691
|
|
20231025,093800,2066623650,36300,36300,36300,36250,38
|
|
20231025,093700,2065244400,36300,36300,36300,36250,794
|
|
20231025,093600,2036427450,36300,36250,36300,36250,1407
|
|
20231025,093500,1985367750,36300,36300,36300,36250,1715
|
|
20231025,093400,1923115000,36300,36350,36350,36300,154
|
|
20231025,093300,1917523300,36350,36350,36400,36350,904
|
|
20231025,093200,1884662450,36350,36350,36400,36350,1920
|
|
20231025,093100,1814866450,36350,36500,36500,36350,1607
|
|
20231025,093000,1756358400,36500,36350,36500,36350,2681
|
|
20231025,092900,1658779050,36350,36300,36400,36300,3717
|
|
20231025,092800,1523655600,36350,36350,36350,36350,1530
|
|
20231025,092700,1468040100,36350,36450,36450,36350,616
|
|
20231025,092600,1445624800,36450,36400,36450,36400,759
|
|
20231025,092500,1417961750,36400,36350,36450,36350,1104
|
|
20231025,092400,1377791450,36350,36450,36450,36350,305
|
|
20231025,092300,1366689600,36450,36400,36450,36400,461
|
|
20231025,092200,1349908650,36350,36400,36400,36350,165
|
|
20231025,092100,1343910700,36400,36450,36450,36400,279
|
|
20231025,092000,1333750000,36400,36250,36400,36250,2897
|
|
20231025,091900,1228549400,36250,36300,36300,36250,731
|
|
20231025,091800,1202029000,36300,36200,36300,36200,1432
|
|
20231025,091700,1150087700,36250,36400,36400,36200,2525
|
|
20231025,091600,1058474250,36450,36300,36450,36300,728
|
|
20231025,091500,1032028450,36250,36200,36300,36200,3378
|
|
20231025,091400,909600500,36200,36250,36250,36200,681
|
|
20231025,091300,884943750,36250,36250,36300,36200,2910
|
|
20231025,091200,779435950,36300,36300,36300,36250,663
|
|
20231025,091100,755399200,36300,36350,36350,36250,1991
|
|
20231025,091000,683107450,36400,36500,36500,36400,726
|
|
20231025,090900,656653900,36550,36450,36550,36400,2776
|
|
20231025,090800,555421600,36400,36300,36500,36300,1744
|
|
20231025,090700,491959100,36250,36300,36350,36200,1643
|
|
20231025,090600,432380050,36350,36500,36500,36300,1623
|
|
20231025,090500,373292200,36500,36500,36650,36500,1374
|
|
20231025,090400,323083400,36550,36450,36650,36450,2189
|
|
20231025,090300,243181350,36450,36750,36800,36450,2505
|
|
20231025,090200,151497100,36750,36900,36900,36750,525
|
|
20231025,090100,132137300,36900,36850,37000,36750,1733
|
|
20231025,090000,68163700,36850,36900,36950,36600,1851
|