658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,195400,36457245600,55800,55800,55800,55800,0
|
|
20231006,195300,36457245600,55800,55800,55800,55800,0
|
|
20231006,195200,36457245600,55800,55800,55800,55800,0
|
|
20231006,195100,36457245600,55800,55800,55800,55800,0
|
|
20231006,195000,36457245600,55800,55800,55800,55800,0
|
|
20231006,194900,36457245600,55800,55800,55800,55800,0
|
|
20231006,194800,36457245600,55800,55800,55800,55800,0
|
|
20231006,194700,36457245600,55800,55800,55800,55800,0
|
|
20231006,194600,36457245600,55800,55800,55800,55800,0
|
|
20231006,194500,36457245600,55800,55800,55800,55800,0
|
|
20231006,194400,36457245600,55800,55800,55800,55800,0
|
|
20231006,194300,36457245600,55800,55800,55800,55800,0
|
|
20231006,194200,36457245600,55800,55800,55800,55800,0
|
|
20231006,194100,36457245600,55800,55800,55800,55800,0
|
|
20231006,194000,36457245600,55800,55800,55800,55800,0
|
|
20231006,193900,36457245600,55800,55800,55800,55800,0
|
|
20231006,193800,36457245600,55800,55800,55800,55800,0
|
|
20231006,193700,36457245600,55800,55800,55800,55800,0
|
|
20231006,193600,36457245600,55800,55800,55800,55800,0
|
|
20231006,193500,36457245600,55800,55800,55800,55800,0
|
|
20231006,193400,36457245600,55800,55800,55800,55800,0
|
|
20231006,193300,36457245600,55800,55800,55800,55800,0
|
|
20231006,193200,36457245600,55800,55800,55800,55800,0
|
|
20231006,193100,36457245600,55800,55800,55800,55800,0
|
|
20231006,193000,36457245600,55800,55800,55800,55800,0
|
|
20231006,192900,36457245600,55800,55800,55800,55800,0
|
|
20231006,192800,36457245600,55800,55800,55800,55800,0
|
|
20231006,192700,36457245600,55800,55800,55800,55800,0
|
|
20231006,192600,36457245600,55800,55800,55800,55800,0
|
|
20231006,192500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,192400,36457245600,55800,55800,55800,55800,0
|
|
20231006,192300,36457245600,55800,55800,55800,55800,0
|
|
20231006,192200,36457245600,55800,55800,55800,55800,0
|
|
20231006,192100,36457245600,55800,55800,55800,55800,0
|
|
20231006,192000,36457245600,55800,55800,55800,55800,0
|
|
20231006,191900,36457245600,55800,55800,55800,55800,0
|
|
20231006,191800,36457245600,55800,55800,55800,55800,0
|
|
20231006,191700,36457245600,55800,55800,55800,55800,0
|
|
20231006,191600,36457245600,55800,55800,55800,55800,0
|
|
20231006,191500,36457245600,55800,55800,55800,55800,0
|
|
20231006,191400,36457245600,55800,55800,55800,55800,0
|
|
20231006,191300,36457245600,55800,55800,55800,55800,0
|
|
20231006,191200,36457245600,55800,55800,55800,55800,0
|
|
20231006,191100,36457245600,55800,55800,55800,55800,0
|
|
20231006,191000,36457245600,55800,55800,55800,55800,0
|
|
20231006,190900,36457245600,55800,55800,55800,55800,0
|
|
20231006,190800,36457245600,55800,55800,55800,55800,0
|
|
20231006,190700,36457245600,55800,55800,55800,55800,0
|
|
20231006,190600,36457245600,55800,55800,55800,55800,0
|
|
20231006,190500,36457245600,55800,55800,55800,55800,0
|
|
20231006,190400,36457245600,55800,55800,55800,55800,0
|
|
20231006,190300,36457245600,55800,55800,55800,55800,0
|
|
20231006,190200,36457245600,55800,55800,55800,55800,0
|
|
20231006,190100,36457245600,55800,55800,55800,55800,0
|
|
20231006,190000,36457245600,55800,55800,55800,55800,0
|
|
20231006,185900,36457245600,55800,55800,55800,55800,0
|
|
20231006,185800,36457245600,55800,55800,55800,55800,0
|
|
20231006,185700,36457245600,55800,55800,55800,55800,0
|
|
20231006,185600,36457245600,55800,55800,55800,55800,0
|
|
20231006,185500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,185400,36457245600,55800,55800,55800,55800,0
|
|
20231006,185300,36457245600,55800,55800,55800,55800,0
|
|
20231006,185200,36457245600,55800,55800,55800,55800,0
|
|
20231006,185100,36457245600,55800,55800,55800,55800,0
|
|
20231006,185000,36457245600,55800,55800,55800,55800,0
|
|
20231006,184900,36457245600,55800,55800,55800,55800,0
|
|
20231006,184800,36457245600,55800,55800,55800,55800,0
|
|
20231006,184700,36457245600,55800,55800,55800,55800,0
|
|
20231006,184600,36457245600,55800,55800,55800,55800,0
|
|
20231006,184500,36457245600,55800,55800,55800,55800,0
|
|
20231006,184400,36457245600,55800,55800,55800,55800,0
|
|
20231006,184300,36457245600,55800,55800,55800,55800,0
|
|
20231006,184200,36457245600,55800,55800,55800,55800,0
|
|
20231006,184100,36457245600,55800,55800,55800,55800,0
|
|
20231006,184000,36457245600,55800,55800,55800,55800,0
|
|
20231006,183900,36457245600,55800,55800,55800,55800,0
|
|
20231006,183800,36457245600,55800,55800,55800,55800,0
|
|
20231006,183700,36457245600,55800,55800,55800,55800,0
|
|
20231006,183600,36457245600,55800,55800,55800,55800,0
|
|
20231006,183500,36457245600,55800,55800,55800,55800,0
|
|
20231006,183400,36457245600,55800,55800,55800,55800,0
|
|
20231006,183300,36457245600,55800,55800,55800,55800,0
|
|
20231006,183200,36457245600,55800,55800,55800,55800,0
|
|
20231006,183100,36457245600,55800,55800,55800,55800,0
|
|
20231006,183000,36457245600,55800,55800,55800,55800,0
|
|
20231006,182900,36457245600,55800,55800,55800,55800,0
|
|
20231006,182800,36457245600,55800,55800,55800,55800,0
|
|
20231006,182700,36457245600,55800,55800,55800,55800,0
|
|
20231006,182600,36457245600,55800,55800,55800,55800,0
|
|
20231006,182500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,182400,36457245600,55800,55800,55800,55800,0
|
|
20231006,182300,36457245600,55800,55800,55800,55800,0
|
|
20231006,182200,36457245600,55800,55800,55800,55800,0
|
|
20231006,182100,36457245600,55800,55800,55800,55800,0
|
|
20231006,182000,36457245600,55800,55800,55800,55800,0
|
|
20231006,181900,36457245600,55800,55800,55800,55800,0
|
|
20231006,181800,36457245600,55800,55800,55800,55800,0
|
|
20231006,181700,36457245600,55800,55800,55800,55800,0
|
|
20231006,181600,36457245600,55800,55800,55800,55800,0
|
|
20231006,181500,36457245600,55800,55800,55800,55800,0
|
|
20231006,181400,36457245600,55800,55800,55800,55800,0
|
|
20231006,181300,36457245600,55800,55800,55800,55800,0
|
|
20231006,181200,36457245600,55800,55800,55800,55800,0
|
|
20231006,181100,36457245600,55800,55800,55800,55800,0
|
|
20231006,181000,36457245600,55800,55800,55800,55800,0
|
|
20231006,180900,36457245600,55800,55800,55800,55800,0
|
|
20231006,180800,36457245600,55800,55800,55800,55800,0
|
|
20231006,180700,36457245600,55800,55800,55800,55800,0
|
|
20231006,180600,36457245600,55800,55800,55800,55800,0
|
|
20231006,180500,36457245600,55800,55800,55800,55800,0
|
|
20231006,180400,36457245600,55800,55800,55800,55800,0
|
|
20231006,180300,36457245600,55800,55800,55800,55800,0
|
|
20231006,180200,36457245600,55800,55800,55800,55800,0
|
|
20231006,180100,36457245600,55800,55800,55800,55800,0
|
|
20231006,180000,36457245600,55800,55800,55800,55800,0
|
|
20231006,175900,36457245600,55800,55800,55800,55800,0
|
|
20231006,175800,36457245600,55800,55800,55800,55800,0
|
|
20231006,175700,36457245600,55800,55800,55800,55800,0
|
|
20231006,175600,36457245600,55800,55800,55800,55800,0
|
|
20231006,175500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,175400,36457245600,55800,55800,55800,55800,0
|
|
20231006,175300,36457245600,55800,55800,55800,55800,0
|
|
20231006,175200,36457245600,55800,55800,55800,55800,0
|
|
20231006,175100,36457245600,55800,55800,55800,55800,0
|
|
20231006,175000,36457245600,55800,55800,55800,55800,0
|
|
20231006,174900,36457245600,55800,55800,55800,55800,0
|
|
20231006,174800,36457245600,55800,55800,55800,55800,0
|
|
20231006,174700,36457245600,55800,55800,55800,55800,0
|
|
20231006,174600,36457245600,55800,55800,55800,55800,0
|
|
20231006,174500,36457245600,55800,55800,55800,55800,0
|
|
20231006,174400,36457245600,55800,55800,55800,55800,0
|
|
20231006,174300,36457245600,55800,55800,55800,55800,0
|
|
20231006,174200,36457245600,55800,55800,55800,55800,0
|
|
20231006,174100,36457245600,55800,55800,55800,55800,0
|
|
20231006,174000,36457245600,55800,55800,55800,55800,0
|
|
20231006,173900,36457245600,55800,55800,55800,55800,0
|
|
20231006,173800,36457245600,55800,55800,55800,55800,0
|
|
20231006,173700,36457245600,55800,55800,55800,55800,0
|
|
20231006,173600,36457245600,55800,55800,55800,55800,0
|
|
20231006,173500,36457245600,55800,55800,55800,55800,0
|
|
20231006,173400,36457245600,55800,55800,55800,55800,0
|
|
20231006,173300,36457245600,55800,55800,55800,55800,0
|
|
20231006,173200,36457245600,55800,55800,55800,55800,0
|
|
20231006,173100,36457245600,55800,55800,55800,55800,0
|
|
20231006,173000,36457245600,55800,55800,55800,55800,0
|
|
20231006,172900,36457245600,55800,55800,55800,55800,0
|
|
20231006,172800,36457245600,55800,55800,55800,55800,0
|
|
20231006,172700,36457245600,55800,55800,55800,55800,0
|
|
20231006,172600,36457245600,55800,55800,55800,55800,0
|
|
20231006,172500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,172400,36457245600,55800,55800,55800,55800,0
|
|
20231006,172300,36457245600,55800,55800,55800,55800,0
|
|
20231006,172200,36457245600,55800,55800,55800,55800,0
|
|
20231006,172100,36457245600,55800,55800,55800,55800,0
|
|
20231006,172000,36457245600,55800,55800,55800,55800,0
|
|
20231006,171900,36457245600,55800,55800,55800,55800,0
|
|
20231006,171800,36457245600,55800,55800,55800,55800,0
|
|
20231006,171700,36457245600,55800,55800,55800,55800,0
|
|
20231006,171600,36457245600,55800,55800,55800,55800,0
|
|
20231006,171500,36457245600,55800,55800,55800,55800,0
|
|
20231006,171400,36457245600,55800,55800,55800,55800,0
|
|
20231006,171300,36457245600,55800,55800,55800,55800,0
|
|
20231006,171200,36457245600,55800,55800,55800,55800,0
|
|
20231006,171100,36457245600,55800,55800,55800,55800,0
|
|
20231006,171000,36457245600,55800,55800,55800,55800,0
|
|
20231006,170900,36457245600,55800,55800,55800,55800,0
|
|
20231006,170800,36457245600,55800,55800,55800,55800,0
|
|
20231006,170700,36457245600,55800,55800,55800,55800,0
|
|
20231006,170600,36457245600,55800,55800,55800,55800,0
|
|
20231006,170500,36457245600,55800,55800,55800,55800,0
|
|
20231006,170400,36457245600,55800,55800,55800,55800,0
|
|
20231006,170300,36457245600,55800,55800,55800,55800,0
|
|
20231006,170200,36457245600,55800,55800,55800,55800,0
|
|
20231006,170100,36457245600,55800,55800,55800,55800,0
|
|
20231006,170000,36457245600,55800,55800,55800,55800,0
|
|
20231006,165900,36457245600,55800,55800,55800,55800,0
|
|
20231006,165800,36457245600,55800,55800,55800,55800,0
|
|
20231006,165700,36457245600,55800,55800,55800,55800,0
|
|
20231006,165600,36457245600,55800,55800,55800,55800,0
|
|
20231006,165500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,165400,36457245600,55800,55800,55800,55800,0
|
|
20231006,165300,36457245600,55800,55800,55800,55800,0
|
|
20231006,165200,36457245600,55800,55800,55800,55800,0
|
|
20231006,165100,36457245600,55800,55800,55800,55800,0
|
|
20231006,165000,36457245600,55800,55800,55800,55800,0
|
|
20231006,164900,36457245600,55800,55800,55800,55800,0
|
|
20231006,164800,36457245600,55800,55800,55800,55800,0
|
|
20231006,164700,36457245600,55800,55800,55800,55800,0
|
|
20231006,164600,36457245600,55800,55800,55800,55800,0
|
|
20231006,164500,36457245600,55800,55800,55800,55800,0
|
|
20231006,164400,36457245600,55800,55800,55800,55800,0
|
|
20231006,164300,36457245600,55800,55800,55800,55800,0
|
|
20231006,164200,36457245600,55800,55800,55800,55800,0
|
|
20231006,164100,36457245600,55800,55800,55800,55800,0
|
|
20231006,164000,36457245600,55800,55800,55800,55800,0
|
|
20231006,163900,36457245600,55800,55800,55800,55800,0
|
|
20231006,163800,36457245600,55800,55800,55800,55800,0
|
|
20231006,163700,36457245600,55800,55800,55800,55800,0
|
|
20231006,163600,36457245600,55800,55800,55800,55800,0
|
|
20231006,163500,36457245600,55800,55800,55800,55800,0
|
|
20231006,163400,36457245600,55800,55800,55800,55800,0
|
|
20231006,163300,36457245600,55800,55800,55800,55800,0
|
|
20231006,163200,36457245600,55800,55800,55800,55800,0
|
|
20231006,163100,36457245600,55800,55800,55800,55800,0
|
|
20231006,163000,36457245600,55800,55800,55800,55800,0
|
|
20231006,162900,36457245600,55800,55800,55800,55800,0
|
|
20231006,162800,36457245600,55800,55800,55800,55800,0
|
|
20231006,162700,36457245600,55800,55800,55800,55800,0
|
|
20231006,162600,36457245600,55800,55800,55800,55800,0
|
|
20231006,162500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,162400,36457245600,55800,55800,55800,55800,0
|
|
20231006,162300,36457245600,55800,55800,55800,55800,0
|
|
20231006,162200,36457245600,55800,55800,55800,55800,0
|
|
20231006,162100,36457245600,55800,55800,55800,55800,0
|
|
20231006,162000,36457245600,55800,55800,55800,55800,0
|
|
20231006,161900,36457245600,55800,55800,55800,55800,0
|
|
20231006,161800,36457245600,55800,55800,55800,55800,0
|
|
20231006,161700,36457245600,55800,55800,55800,55800,0
|
|
20231006,161600,36457245600,55800,55800,55800,55800,0
|
|
20231006,161500,36457245600,55800,55800,55800,55800,0
|
|
20231006,161400,36457245600,55800,55800,55800,55800,0
|
|
20231006,161300,36457245600,55800,55800,55800,55800,0
|
|
20231006,161200,36457245600,55800,55800,55800,55800,0
|
|
20231006,161100,36457245600,55800,55800,55800,55800,0
|
|
20231006,161000,36457245600,55800,55800,55800,55800,0
|
|
20231006,160900,36457245600,55800,55800,55800,55800,0
|
|
20231006,160800,36457245600,55800,55800,55800,55800,0
|
|
20231006,160700,36457245600,55800,55800,55800,55800,0
|
|
20231006,160600,36457245600,55800,55800,55800,55800,0
|
|
20231006,160500,36457245600,55800,55800,55800,55800,0
|
|
20231006,160400,36457245600,55800,55800,55800,55800,0
|
|
20231006,160300,36457245600,55800,55800,55800,55800,0
|
|
20231006,160200,36457245600,55800,55800,55800,55800,0
|
|
20231006,160100,36457245600,55800,55800,55800,55800,0
|
|
20231006,160000,36457245600,55800,55800,55800,55800,0
|
|
20231006,155900,36457245600,55800,55800,55800,55800,0
|
|
20231006,155800,36457245600,55800,55800,55800,55800,0
|
|
20231006,155700,36457245600,55800,55800,55800,55800,0
|
|
20231006,155600,36457245600,55800,55800,55800,55800,0
|
|
20231006,155500,36457245600,55800,55800,55800,55800,69186
|
|
20231006,155400,36457245600,55800,55800,55800,55800,0
|
|
20231006,155300,36457245600,55800,55800,55800,55800,0
|
|
20231006,155200,36457245600,55800,55800,55800,55800,0
|
|
20231006,155100,36457245600,55800,55800,55800,55800,0
|
|
20231006,155000,36457245600,55800,55800,55800,55800,0
|
|
20231006,154900,36457245600,55800,55800,55800,55800,0
|
|
20231006,154800,36457245600,55800,55800,55800,55800,0
|
|
20231006,154700,36457245600,55800,55800,55800,55800,0
|
|
20231006,154600,36457245600,55800,55800,55800,55800,0
|
|
20231006,154500,36457245600,55800,55800,55800,55800,0
|
|
20231006,154400,36457245600,55800,55800,55800,55800,0
|
|
20231006,154300,36457245600,55800,55800,55800,55800,0
|
|
20231006,154200,36457245600,55800,55800,55800,55800,0
|
|
20231006,154100,36457245600,55800,55800,55800,55800,0
|
|
20231006,154000,36457245600,55800,55800,55800,55800,0
|
|
20231006,153900,36457245600,55800,55800,55800,55800,0
|
|
20231006,153800,36457245600,55800,55800,55800,55800,0
|
|
20231006,153700,36457245600,55800,55800,55800,55800,0
|
|
20231006,153600,36457245600,55800,55800,55800,55800,0
|
|
20231006,153500,36457245600,55800,55800,55800,55800,0
|
|
20231006,153400,36457245600,55800,55800,55800,55800,0
|
|
20231006,153300,36457245600,55800,55800,55800,55800,0
|
|
20231006,153200,36457245600,55800,55800,55800,55800,0
|
|
20231006,153100,36457245600,55800,55800,55800,55800,0
|
|
20231006,153000,36457245600,55800,55800,55800,55800,69186
|
|
20231006,152900,32596666800,55900,55900,55900,55900,0
|
|
20231006,152800,32596666800,55900,55900,55900,55900,0
|
|
20231006,152700,32596666800,55900,55900,55900,55900,0
|
|
20231006,152600,32596666800,55900,55900,55900,55900,0
|
|
20231006,152500,32596666800,55900,55900,55900,55900,0
|
|
20231006,152400,32596666800,55900,55900,55900,55900,0
|
|
20231006,152300,32596666800,55900,55900,55900,55900,0
|
|
20231006,152200,32596666800,55900,55900,55900,55900,0
|
|
20231006,152100,32596666800,55900,55900,55900,55900,0
|
|
20231006,152000,32596666800,55900,55900,55900,55900,0
|
|
20231006,151900,32596666800,55900,55800,55900,55800,1951
|
|
20231006,151800,32487687300,55900,55900,55900,55800,855
|
|
20231006,151700,32439952600,55800,55900,55900,55800,896
|
|
20231006,151600,32389917700,55900,55900,55900,55800,804
|
|
20231006,151500,32344996800,55800,55900,55900,55800,490
|
|
20231006,151400,32317618200,55900,55900,55900,55800,868
|
|
20231006,151300,32269101600,55900,55800,55900,55800,476
|
|
20231006,151200,32242512100,55800,55900,55900,55800,620
|
|
20231006,151100,32207880400,55900,55900,55900,55800,438
|
|
20231006,151000,32183412400,55900,55900,55900,55800,792
|
|
20231006,150900,32139168800,55900,55900,55900,55800,329
|
|
20231006,150800,32120787800,55800,55900,55900,55800,1937
|
|
20231006,150700,32012654100,55900,55800,55900,55800,1475
|
|
20231006,150600,31930221700,55900,55900,55900,55800,2594
|
|
20231006,150500,31785421200,55900,55900,55900,55800,3822
|
|
20231006,150400,31572132700,55900,55900,55900,55800,453
|
|
20231006,150300,31546826900,55800,56000,56000,55800,5104
|
|
20231006,150200,31261511800,55900,55900,56000,55900,688
|
|
20231006,150100,31223009000,55900,56000,56000,55900,675
|
|
20231006,150000,31185239500,56000,55900,56000,55900,877
|
|
20231006,145900,31136178900,55900,56000,56000,55900,916
|
|
20231006,145800,31084891300,56000,55900,56000,55900,1634
|
|
20231006,145700,30993444800,56000,56000,56000,55900,1026
|
|
20231006,145600,30935993800,56000,56000,56000,55900,933
|
|
20231006,145500,30883752600,56000,55900,56000,55900,3273
|
|
20231006,145400,30700715300,56000,56000,56000,55900,1355
|
|
20231006,145300,30624839700,56000,56000,56000,55900,1849
|
|
20231006,145200,30521320400,55900,56000,56000,55900,1253
|
|
20231006,145100,30451182000,56000,55900,56000,55800,6474
|
|
20231006,145000,30089093600,55900,55800,55900,55800,1120
|
|
20231006,144900,30026490600,55900,55900,55900,55800,1042
|
|
20231006,144800,29968253100,55900,55900,55900,55800,985
|
|
20231006,144700,29913215200,55900,55900,55900,55800,1085
|
|
20231006,144600,29852574000,55900,55900,55900,55800,1417
|
|
20231006,144500,29773410900,55900,55900,55900,55800,441
|
|
20231006,144400,29748762700,55900,55900,55900,55800,565
|
|
20231006,144300,29717204800,55900,55900,55900,55800,2267
|
|
20231006,144200,29590485000,55900,55900,55900,55800,1141
|
|
20231006,144100,29526705700,55800,55900,55900,55800,787
|
|
20231006,144000,29482738700,55800,55900,55900,55800,2104
|
|
20231006,143900,29365181900,55900,55900,55900,55800,1633
|
|
20231006,143800,29273920300,55900,55900,55900,55800,503
|
|
20231006,143700,29245806200,55900,55900,55900,55800,1079
|
|
20231006,143600,29185512300,55800,55900,55900,55800,276
|
|
20231006,143500,29170089000,55900,55800,55900,55800,991
|
|
20231006,143400,29114701300,55800,55900,55900,55800,2737
|
|
20231006,143300,28961808200,55900,55800,55900,55800,521
|
|
20231006,143200,28932697300,55900,55900,55900,55800,781
|
|
20231006,143100,28889040600,55800,55900,55900,55800,1201
|
|
20231006,143000,28821909100,55900,55900,55900,55800,798
|
|
20231006,142900,28777301800,55900,55900,56000,55800,12543
|
|
20231006,142800,28076104300,55900,55900,55900,55800,635
|
|
20231006,142700,28040610100,55900,55900,55900,55800,752
|
|
20231006,142600,27998582300,55800,55800,55900,55800,657
|
|
20231006,142500,27961857100,55900,55900,55900,55800,1330
|
|
20231006,142400,27887513600,55900,55900,55900,55800,823
|
|
20231006,142300,27841516100,55900,55900,55900,55800,937
|
|
20231006,142200,27789139500,55900,55900,55900,55800,672
|
|
20231006,142100,27751577200,55800,55900,55900,55800,680
|
|
20231006,142000,27713566500,55900,55900,55900,55800,2295
|
|
20231006,141900,27585280200,55900,55900,55900,55800,947
|
|
20231006,141800,27532345500,55900,55900,55900,55800,1333
|
|
20231006,141700,27457837600,55900,55900,55900,55800,707
|
|
20231006,141600,27418317400,55900,55900,55900,55800,782
|
|
20231006,141500,27374606900,55900,55900,55900,55800,665
|
|
20231006,141400,27337434600,55900,55900,55900,55800,1363
|
|
20231006,141300,27261244000,55900,55900,55900,55800,620
|
|
20231006,141200,27226589600,55900,55800,55900,55800,836
|
|
20231006,141100,27179858300,55900,55900,55900,55800,1277
|
|
20231006,141000,27108489100,55900,55900,55900,55800,558
|
|
20231006,140900,27077297100,55900,55900,55900,55800,610
|
|
20231006,140800,27043203400,55900,55900,55900,55800,1873
|
|
20231006,140700,26938587400,55900,55900,55900,55800,1508
|
|
20231006,140600,26854293300,55900,55900,55900,55800,857
|
|
20231006,140500,26806390700,55900,55900,55900,55800,807
|
|
20231006,140400,26761280300,55900,55900,55900,55800,1486
|
|
20231006,140300,26678216300,55900,55900,55900,55800,303
|
|
20231006,140200,26661280200,55900,55900,55900,55800,4144
|
|
20231006,140100,26429641200,55900,55900,55900,55800,1000
|
|
20231006,140000,26373742600,55900,55900,55900,55800,612
|
|
20231006,135900,26339535900,55900,55900,55900,55800,720
|
|
20231006,135800,26299290800,55900,55900,55900,55800,1044
|
|
20231006,135700,26240932900,55800,55900,55900,55800,728
|
|
20231006,135600,26200240800,55900,55900,55900,55800,478
|
|
20231006,135500,26173521600,55900,55900,55900,55800,4754
|
|
20231006,135400,25907876100,55900,55900,55900,55800,522
|
|
20231006,135300,25878698000,55900,55900,55900,55800,1105
|
|
20231006,135200,25816932600,55900,55900,55900,55800,301
|
|
20231006,135100,25800116900,55900,55900,55900,55800,791
|
|
20231006,135000,25755903500,55900,55900,55900,55800,450
|
|
20231006,134900,25730748700,55900,55900,55900,55800,1261
|
|
20231006,134800,25660259500,55800,55900,55900,55800,438
|
|
20231006,134700,25635778900,55900,55800,55900,55800,509
|
|
20231006,134600,25607327100,55900,55900,55900,55800,2616
|
|
20231006,134500,25461125600,55800,55800,55900,55800,463
|
|
20231006,134400,25435248000,55900,55900,55900,55800,539
|
|
20231006,134300,25405126600,55900,55900,55900,55800,375
|
|
20231006,134200,25384165300,55800,55900,55900,55800,1111
|
|
20231006,134100,25322063100,55900,55900,55900,55800,376
|
|
20231006,134000,25301046400,55900,55900,55900,55800,1002
|
|
20231006,133900,25245100400,55900,55800,55900,55800,409
|
|
20231006,133800,25222240700,55900,55900,55900,55800,338
|
|
20231006,133700,25203347000,55900,55800,55900,55800,239
|
|
20231006,133600,25189992700,55900,55900,56000,55800,2039
|
|
20231006,133500,25076022200,56000,55900,56000,55800,3434
|
|
20231006,133400,24884059200,55900,55900,55900,55800,452
|
|
20231006,133300,24858793600,55900,55800,55900,55800,461
|
|
20231006,133200,24833027200,55900,55900,55900,55800,953
|
|
20231006,133100,24779767300,55900,55800,55900,55800,397
|
|
20231006,133000,24757576100,55800,55900,55900,55800,482
|
|
20231006,132900,24730635900,55900,55800,55900,55800,242
|
|
20231006,132800,24717110400,55900,55900,55900,55800,1806
|
|
20231006,132700,24616159700,55900,55900,55900,55800,405
|
|
20231006,132600,24593527700,55800,55900,55900,55800,528
|
|
20231006,132500,24564015800,55900,55900,55900,55800,811
|
|
20231006,132400,24518707700,55900,55900,55900,55800,845
|
|
20231006,132300,24471523600,55800,55900,55900,55800,413
|
|
20231006,132200,24448439900,55900,55900,55900,55800,596
|
|
20231006,132100,24415124500,55900,55900,55900,55800,460
|
|
20231006,132000,24389420200,55900,55900,55900,55800,467
|
|
20231006,131900,24363316200,55900,55900,55900,55800,496
|
|
20231006,131800,24335593200,55900,55900,55900,55800,965
|
|
20231006,131700,24281650400,55800,55900,55900,55800,581
|
|
20231006,131600,24249181600,55900,55900,55900,55800,581
|
|
20231006,131500,24216742000,55900,55800,55900,55800,430
|
|
20231006,131400,24192706200,55900,55900,55900,55800,620
|
|
20231006,131300,24158052400,55900,55900,55900,55800,685
|
|
20231006,131200,24119761800,55900,55900,55900,55800,1549
|
|
20231006,131100,24033175800,55900,55900,55900,55800,681
|
|
20231006,131000,23995108100,55900,55800,55900,55800,366
|
|
20231006,130900,23974654100,55900,55900,55900,55800,405
|
|
20231006,130800,23952024600,55900,55900,55900,55800,260
|
|
20231006,130700,23937494900,55900,55900,55900,55900,2130
|
|
20231006,130600,23818427900,55900,55900,55900,55800,160
|
|
20231006,130500,23809485800,55900,55900,55900,55800,713
|
|
20231006,130400,23769632100,55900,55700,55900,55600,15086
|
|
20231006,130300,22928368000,55700,55600,55700,55600,531
|
|
20231006,130200,22898806000,55700,55700,55700,55600,535
|
|
20231006,130100,22869011400,55600,55700,55700,55600,133
|
|
20231006,130000,22861609300,55700,55600,55700,55600,676
|
|
20231006,125900,22823973700,55700,55600,55700,55600,193
|
|
20231006,125800,22813227100,55700,55600,55700,55600,197
|
|
20231006,125700,22802255100,55600,55700,55700,55600,755
|
|
20231006,125600,22760213400,55700,55700,55700,55600,815
|
|
20231006,125500,22714831500,55700,55700,55700,55600,191
|
|
20231006,125400,22704194500,55700,55700,55700,55600,170
|
|
20231006,125300,22694734400,55600,55700,55700,55600,1111
|
|
20231006,125200,22632877500,55700,55700,55700,55600,197
|
|
20231006,125100,22621915200,55600,55700,55700,55600,382
|
|
20231006,125000,22600659500,55700,55700,55700,55600,147
|
|
20231006,124900,22592474400,55600,55700,55700,55600,551
|
|
20231006,124800,22561795700,55600,55700,55700,55600,165
|
|
20231006,124700,22552614300,55600,55600,55700,55600,283
|
|
20231006,124600,22536861500,55600,55700,55700,55600,159
|
|
20231006,124500,22528010900,55700,55700,55700,55600,54
|
|
20231006,124400,22525005800,55700,55700,55700,55600,224
|
|
20231006,124300,22512535500,55700,55700,55700,55600,1747
|
|
20231006,124200,22415230100,55700,55700,55700,55600,65
|
|
20231006,124100,22411612900,55700,55700,55700,55600,111
|
|
20231006,124000,22405430900,55700,55700,55700,55600,2527
|
|
20231006,123900,22264740400,55700,55700,55700,55600,822
|
|
20231006,123800,22218959200,55600,55600,55700,55600,406
|
|
20231006,123700,22196371900,55700,55700,55700,55600,64
|
|
20231006,123600,22192809100,55700,55600,55700,55600,213
|
|
20231006,123500,22180955700,55600,55600,55700,55600,1187
|
|
20231006,123400,22114887700,55700,55700,55700,55600,119
|
|
20231006,123300,22108264800,55700,55700,55700,55600,205
|
|
20231006,123200,22096864000,55600,55600,55700,55600,673
|
|
20231006,123100,22059388900,55600,55700,55700,55600,152
|
|
20231006,123000,22050935700,55700,55600,55700,55600,73
|
|
20231006,122900,22046874300,55700,55800,55800,55600,1714
|
|
20231006,122800,21951414700,55800,55700,55800,55700,471
|
|
20231006,122700,21925140900,55700,55700,55800,55700,264
|
|
20231006,122600,21910434200,55700,55700,55800,55700,622
|
|
20231006,122500,21875787500,55700,55800,55900,55700,4163
|
|
20231006,122400,21643549200,55800,56000,56000,55800,7185
|
|
20231006,122300,21242082600,55900,56000,56000,55900,1091
|
|
20231006,122200,21181072300,55900,55900,56000,55900,295
|
|
20231006,122100,21164569200,55900,55900,56000,55900,655
|
|
20231006,122000,21127898100,55900,56000,56000,55900,740
|
|
20231006,121900,21086471300,55900,55900,56000,55900,231
|
|
20231006,121800,21073545100,55900,56000,56000,55900,641
|
|
20231006,121700,21037656700,56000,56000,56000,55900,233
|
|
20231006,121600,21024618500,55900,55900,56000,55900,265
|
|
20231006,121500,21009797500,55900,55900,56000,55900,425
|
|
20231006,121400,20986034800,56000,56000,56000,55900,852
|
|
20231006,121300,20938339200,56000,56000,56000,55900,2337
|
|
20231006,121200,20807684200,56000,56000,56000,55900,321
|
|
20231006,121100,20789725600,55900,56000,56000,55900,769
|
|
20231006,121000,20746673800,56000,55900,56000,55900,245
|
|
20231006,120900,20732958100,56000,56000,56000,55900,546
|
|
20231006,120800,20702388500,56000,56000,56000,55900,183
|
|
20231006,120700,20692141200,55900,56000,56000,55900,699
|
|
20231006,120600,20653006800,55900,55900,56000,55900,403
|
|
20231006,120500,20630462100,56000,56000,56000,55900,292
|
|
20231006,120400,20614111100,56000,56000,56000,55900,908
|
|
20231006,120300,20563272900,56000,56000,56000,55900,1298
|
|
20231006,120200,20490648700,56000,56000,56000,55900,459
|
|
20231006,120100,20464977600,56000,56000,56000,55900,332
|
|
20231006,120000,20446394300,56000,56000,56000,55900,1018
|
|
20231006,115900,20389390700,55900,56000,56000,55900,242
|
|
20231006,115800,20375849100,56000,56000,56000,55900,284
|
|
20231006,115700,20359950300,55900,56000,56000,55900,520
|
|
20231006,115600,20330847900,56000,56000,56000,55900,134
|
|
20231006,115500,20323352400,56000,56000,56000,55900,570
|
|
20231006,115400,20291457500,56000,56000,56000,55900,458
|
|
20231006,115300,20265817900,56000,56000,56000,55900,221
|
|
20231006,115200,20253448200,56000,56000,56000,55900,260
|
|
20231006,115100,20238898600,55900,56000,56000,55900,439
|
|
20231006,115000,20214332500,56000,56000,56000,55900,416
|
|
20231006,114900,20191044700,55900,55900,56000,55900,391
|
|
20231006,114800,20169161000,55900,56000,56000,55900,1800
|
|
20231006,114700,20068515200,56000,55900,56000,55900,439
|
|
20231006,114600,20043955200,55900,56000,56000,55900,1082
|
|
20231006,114500,19983372800,55900,56000,56000,55900,5826
|
|
20231006,114400,19657688000,56000,55900,56000,55900,455
|
|
20231006,114300,19632212600,55900,56000,56000,55900,3633
|
|
20231006,114200,19429086400,56000,56000,56000,55900,242
|
|
20231006,114100,19415542300,56000,55900,56000,55800,2721
|
|
20231006,114000,19263404700,55900,55800,55900,55800,1148
|
|
20231006,113900,19199241700,55900,55900,55900,55800,1105
|
|
20231006,113800,19137498000,55900,55900,55900,55800,355
|
|
20231006,113700,19117660800,55900,55900,55900,55800,375
|
|
20231006,113600,19096702500,55900,55900,55900,55800,363
|
|
20231006,113500,19076420300,55800,55900,55900,55800,299
|
|
20231006,113400,19059712800,55900,55800,55900,55800,296
|
|
20231006,113300,19043171300,55800,55800,55900,55800,359
|
|
20231006,113200,19023114700,55900,55900,55900,55800,7368
|
|
20231006,113100,18611250500,55900,55900,55900,55800,416
|
|
20231006,113000,18588002400,55900,55900,55900,55800,280
|
|
20231006,112900,18572354100,55900,55900,55900,55800,358
|
|
20231006,112800,18552352100,55900,55900,55900,55800,315
|
|
20231006,112700,18534757500,55900,55900,55900,55800,440
|
|
20231006,112600,18510170400,55900,55900,55900,55800,476
|
|
20231006,112500,18483588800,55900,55900,55900,55800,1015
|
|
20231006,112400,18426868700,55900,55900,55900,55800,1902
|
|
20231006,112300,18320659400,55800,55900,55900,55800,802
|
|
20231006,112200,18275873600,55900,55600,55900,55600,5877
|
|
20231006,112100,17948335800,55700,55700,55700,55600,584
|
|
20231006,112000,17915816900,55700,55700,55700,55600,190
|
|
20231006,111900,17905239000,55700,55600,55700,55600,4182
|
|
20231006,111800,17672474300,55700,55700,55700,55600,3264
|
|
20231006,111700,17490912000,55700,55700,55700,55600,486
|
|
20231006,111600,17463847200,55700,55600,55700,55600,302
|
|
20231006,111500,17447029600,55700,55700,55700,55600,538
|
|
20231006,111400,17417072600,55600,55700,55700,55600,592
|
|
20231006,111300,17384118500,55700,55600,55700,55600,467
|
|
20231006,111200,17358115400,55600,55700,55700,55600,483
|
|
20231006,111100,17331223600,55700,55700,55700,55600,404
|
|
20231006,111000,17308746600,55700,55700,55700,55600,412
|
|
20231006,110900,17285812100,55700,55700,55700,55600,244
|
|
20231006,110800,17272229600,55600,55600,55700,55600,217
|
|
20231006,110700,17260151100,55600,55600,55700,55600,922
|
|
20231006,110600,17208818100,55700,55700,55700,55600,390
|
|
20231006,110500,17187110500,55700,55700,55700,55600,813
|
|
20231006,110400,17141893500,55600,56000,56000,55600,7725
|
|
20231006,110300,16710378800,56000,56000,56000,55900,1432
|
|
20231006,110200,16630220900,56000,56000,56000,55900,552
|
|
20231006,110100,16599323100,56000,55900,56000,55900,390
|
|
20231006,110000,16577485600,56000,55900,56000,55900,1329
|
|
20231006,105900,16503066500,55900,56000,56000,55900,622
|
|
20231006,105800,16468262400,55900,55900,56000,55900,1134
|
|
20231006,105700,16404821900,56000,56000,56000,55900,668
|
|
20231006,105600,16367452300,56000,56000,56000,55900,1982
|
|
20231006,105500,16256481800,55900,55900,56000,55900,604
|
|
20231006,105400,16222688200,56000,56000,56000,55900,1027
|
|
20231006,105300,16165194100,56000,56000,56000,55900,1153
|
|
20231006,105200,16100631200,56000,55900,56000,55900,989
|
|
20231006,105100,16045252100,56000,56000,56000,55900,1213
|
|
20231006,105000,15977328600,56000,55900,56000,55800,2544
|
|
20231006,104900,15835057600,55900,55900,55900,55800,1276
|
|
20231006,104800,15763736800,55900,55800,55900,55800,7639
|
|
20231006,104700,15336721600,55800,55900,55900,55800,1072
|
|
20231006,104600,15276798500,55900,55900,55900,55800,1504
|
|
20231006,104500,15192730800,55900,55900,55900,55800,1122
|
|
20231006,104400,15130030800,55800,55900,55900,55800,1215
|
|
20231006,104300,15062118000,55900,55900,55900,55800,904
|
|
20231006,104200,15011601700,55900,55800,55900,55800,2087
|
|
20231006,104100,14895001500,55900,55700,55900,55700,2788
|
|
20231006,104000,14739319800,55800,55600,55900,55600,21565
|
|
20231006,103900,13538108000,55600,55500,55600,55500,7858
|
|
20231006,103800,13101649800,55500,55500,55500,55400,1683
|
|
20231006,103700,13008252400,55500,55500,55500,55400,1197
|
|
20231006,103600,12941831100,55500,55500,55500,55400,1078
|
|
20231006,103500,12882002200,55500,55500,55500,55400,2155
|
|
20231006,103400,12762403900,55500,55500,55500,55400,719
|
|
20231006,103300,12722503800,55500,55500,55500,55400,1714
|
|
20231006,103200,12627389800,55400,55300,55500,55300,7370
|
|
20231006,103100,12219054200,55400,55400,55400,55400,404
|
|
20231006,103000,12196672600,55400,55400,55400,55300,532
|
|
20231006,102900,12167201900,55300,55300,55400,55300,424
|
|
20231006,102800,12143713900,55400,55400,55400,55300,886
|
|
20231006,102700,12094655600,55400,55300,55400,55300,315
|
|
20231006,102600,12077206900,55300,55300,55400,55300,149
|
|
20231006,102500,12068956100,55400,55400,55400,55300,754
|
|
20231006,102400,12027188500,55400,55500,55500,55300,9830
|
|
20231006,102300,11482582200,55500,55300,55500,55300,4197
|
|
20231006,102200,11250039100,55400,55400,55400,55300,1071
|
|
20231006,102100,11190738300,55400,55400,55400,55300,523
|
|
20231006,102000,11161775900,55300,55400,55400,55300,316
|
|
20231006,101900,11144271700,55400,55400,55400,55300,557
|
|
20231006,101800,11113417200,55400,55300,55400,55300,2902
|
|
20231006,101700,10952906700,55300,55200,55300,55200,3048
|
|
20231006,101600,10784354400,55300,55200,55300,55100,1914
|
|
20231006,101500,10678659300,55200,55200,55200,55100,2196
|
|
20231006,101400,10557442100,55200,55200,55200,55100,1375
|
|
20231006,101300,10481549100,55200,55100,55200,55100,536
|
|
20231006,101200,10451962500,55100,55200,55200,55100,965
|
|
20231006,101100,10398711600,55200,55100,55200,55100,169
|
|
20231006,101000,10389384900,55200,55000,55200,55000,1567
|
|
20231006,100900,10303045800,55100,55000,55100,55000,3088
|
|
20231006,100800,10133190300,54900,55000,55000,54900,292
|
|
20231006,100700,10117132700,55000,55000,55000,55000,565
|
|
20231006,100600,10086057700,55000,55000,55000,54900,590
|
|
20231006,100500,10053609700,54900,55000,55000,54900,758
|
|
20231006,100400,10011970900,55000,55100,55100,55000,2218
|
|
20231006,100300,9889967500,55000,55100,55100,55000,247
|
|
20231006,100200,9876367100,55000,55000,55200,54900,1500
|
|
20231006,100100,9793830700,54900,55200,55200,54800,6371
|
|
20231006,100000,9443078500,55200,55200,55300,55100,3989
|
|
20231006,095900,9222849200,55200,55100,55200,55100,347
|
|
20231006,095800,9203699900,55200,55200,55200,55100,563
|
|
20231006,095700,9172625000,55100,55200,55200,55100,1103
|
|
20231006,095600,9111744800,55100,55200,55200,55100,945
|
|
20231006,095500,9059585700,55100,55100,55200,55000,1738
|
|
20231006,095400,8963811900,55000,55000,55100,54900,3678
|
|
20231006,095300,8761513700,54900,54900,55000,54900,1220
|
|
20231006,095200,8694414800,54900,54900,54900,54800,1912
|
|
20231006,095100,8589450000,54900,54800,54900,54800,1049
|
|
20231006,095000,8531878900,54900,55000,55000,54800,1360
|
|
20231006,094900,8457166400,55000,54900,55000,54900,3298
|
|
20231006,094800,8276098500,54900,54900,54900,54800,743
|
|
20231006,094700,8235311400,54900,54900,54900,54800,2291
|
|
20231006,094600,8109543500,54900,54900,54900,54800,4913
|
|
20231006,094500,7839822400,54900,54800,54900,54700,4063
|
|
20231006,094400,7617171500,54800,54800,54800,54700,387
|
|
20231006,094300,7595965000,54800,54700,54800,54700,217
|
|
20231006,094200,7584078000,54800,54700,54800,54700,937
|
|
20231006,094100,7532809100,54700,54700,54800,54600,1312
|
|
20231006,094000,7461042600,54600,54700,54700,54600,410
|
|
20231006,093900,7438632300,54600,54700,54800,54600,1762
|
|
20231006,093800,7342256600,54700,54500,54700,54500,3761
|
|
20231006,093700,7136908200,54600,54600,54600,54500,308
|
|
20231006,093600,7120099700,54500,54500,54600,54500,270
|
|
20231006,093500,7105369100,54600,54600,54600,54500,4581
|
|
20231006,093400,6855639400,54600,54700,54700,54600,2012
|
|
20231006,093300,6745749900,54700,54700,54700,54600,793
|
|
20231006,093200,6702373200,54700,54600,54700,54500,2301
|
|
20231006,093100,6576679500,54600,54500,54600,54500,734
|
|
20231006,093000,6536605200,54600,54600,54600,54500,304
|
|
20231006,092900,6520015400,54600,54500,54600,54500,2278
|
|
20231006,092800,6395639300,54500,54600,54700,54500,542
|
|
20231006,092700,6366049600,54600,54800,54800,54600,3728
|
|
20231006,092600,6162145400,54700,54800,54800,54700,360
|
|
20231006,092500,6142418200,54800,54700,54800,54600,8534
|
|
20231006,092400,5675073500,54700,54700,54700,54600,3551
|
|
20231006,092300,5480837800,54700,54700,54700,54600,333
|
|
20231006,092200,5462625300,54700,54600,54700,54600,373
|
|
20231006,092100,5442226000,54700,54600,54700,54500,4242
|
|
20231006,092000,5210548200,54600,54500,54600,54400,1971
|
|
20231006,091900,5103101900,54500,54400,54500,54400,493
|
|
20231006,091800,5076235000,54500,54500,54500,54400,4304
|
|
20231006,091700,4841699600,54400,54400,54500,54400,614
|
|
20231006,091600,4808255400,54400,54500,54500,54400,615
|
|
20231006,091500,4774740400,54400,54500,54500,54400,171
|
|
20231006,091400,4765425400,54500,54500,54500,54300,2345
|
|
20231006,091300,4637840500,54400,54500,54600,54400,5841
|
|
20231006,091200,4319383500,54600,54400,54600,54400,1556
|
|
20231006,091100,4234553600,54400,54500,54700,54400,10685
|
|
20231006,091000,3651769300,54400,54400,54500,54400,674
|
|
20231006,090900,3615070600,54500,54500,54500,54400,176
|
|
20231006,090800,3605492200,54400,54100,54400,54100,6802
|
|
20231006,090700,3236397800,54100,54200,54200,54100,2263
|
|
20231006,090600,3113961800,54200,54200,54200,54100,3151
|
|
20231006,090500,2943299100,54100,54200,54300,54100,4415
|
|
20231006,090400,2704066600,54200,53800,54200,53800,14132
|
|
20231006,090300,1941096100,53900,53800,53900,53800,2657
|
|
20231006,090200,1798085500,53900,53900,53900,53800,1294
|
|
20231006,090100,1728441500,53900,53600,54000,53600,7500
|
|
20231006,090000,1325286800,53400,53700,53900,53400,24667
|