658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,195400,65517944900,56600,56600,56600,56600,0
|
|
20231010,195300,65517944900,56600,56600,56600,56600,0
|
|
20231010,195200,65517944900,56600,56600,56600,56600,0
|
|
20231010,195100,65517944900,56600,56600,56600,56600,0
|
|
20231010,195000,65517944900,56600,56600,56600,56600,0
|
|
20231010,194900,65517944900,56600,56600,56600,56600,0
|
|
20231010,194800,65517944900,56600,56600,56600,56600,0
|
|
20231010,194700,65517944900,56600,56600,56600,56600,0
|
|
20231010,194600,65517944900,56600,56600,56600,56600,0
|
|
20231010,194500,65517944900,56600,56600,56600,56600,0
|
|
20231010,194400,65517944900,56600,56600,56600,56600,0
|
|
20231010,194300,65517944900,56600,56600,56600,56600,0
|
|
20231010,194200,65517944900,56600,56600,56600,56600,0
|
|
20231010,194100,65517944900,56600,56600,56600,56600,0
|
|
20231010,194000,65517944900,56600,56600,56600,56600,0
|
|
20231010,193900,65517944900,56600,56600,56600,56600,0
|
|
20231010,193800,65517944900,56600,56600,56600,56600,0
|
|
20231010,193700,65517944900,56600,56600,56600,56600,0
|
|
20231010,193600,65517944900,56600,56600,56600,56600,0
|
|
20231010,193500,65517944900,56600,56600,56600,56600,0
|
|
20231010,193400,65517944900,56600,56600,56600,56600,0
|
|
20231010,193300,65517944900,56600,56600,56600,56600,0
|
|
20231010,193200,65517944900,56600,56600,56600,56600,0
|
|
20231010,193100,65517944900,56600,56600,56600,56600,0
|
|
20231010,193000,65517944900,56600,56600,56600,56600,0
|
|
20231010,192900,65517944900,56600,56600,56600,56600,0
|
|
20231010,192800,65517944900,56600,56600,56600,56600,0
|
|
20231010,192700,65517944900,56600,56600,56600,56600,0
|
|
20231010,192600,65517944900,56600,56600,56600,56600,0
|
|
20231010,192500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,192400,65517944900,56600,56600,56600,56600,0
|
|
20231010,192300,65517944900,56600,56600,56600,56600,0
|
|
20231010,192200,65517944900,56600,56600,56600,56600,0
|
|
20231010,192100,65517944900,56600,56600,56600,56600,0
|
|
20231010,192000,65517944900,56600,56600,56600,56600,0
|
|
20231010,191900,65517944900,56600,56600,56600,56600,0
|
|
20231010,191800,65517944900,56600,56600,56600,56600,0
|
|
20231010,191700,65517944900,56600,56600,56600,56600,0
|
|
20231010,191600,65517944900,56600,56600,56600,56600,0
|
|
20231010,191500,65517944900,56600,56600,56600,56600,0
|
|
20231010,191400,65517944900,56600,56600,56600,56600,0
|
|
20231010,191300,65517944900,56600,56600,56600,56600,0
|
|
20231010,191200,65517944900,56600,56600,56600,56600,0
|
|
20231010,191100,65517944900,56600,56600,56600,56600,0
|
|
20231010,191000,65517944900,56600,56600,56600,56600,0
|
|
20231010,190900,65517944900,56600,56600,56600,56600,0
|
|
20231010,190800,65517944900,56600,56600,56600,56600,0
|
|
20231010,190700,65517944900,56600,56600,56600,56600,0
|
|
20231010,190600,65517944900,56600,56600,56600,56600,0
|
|
20231010,190500,65517944900,56600,56600,56600,56600,0
|
|
20231010,190400,65517944900,56600,56600,56600,56600,0
|
|
20231010,190300,65517944900,56600,56600,56600,56600,0
|
|
20231010,190200,65517944900,56600,56600,56600,56600,0
|
|
20231010,190100,65517944900,56600,56600,56600,56600,0
|
|
20231010,190000,65517944900,56600,56600,56600,56600,0
|
|
20231010,185900,65517944900,56600,56600,56600,56600,0
|
|
20231010,185800,65517944900,56600,56600,56600,56600,0
|
|
20231010,185700,65517944900,56600,56600,56600,56600,0
|
|
20231010,185600,65517944900,56600,56600,56600,56600,0
|
|
20231010,185500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,185400,65517944900,56600,56600,56600,56600,0
|
|
20231010,185300,65517944900,56600,56600,56600,56600,0
|
|
20231010,185200,65517944900,56600,56600,56600,56600,0
|
|
20231010,185100,65517944900,56600,56600,56600,56600,0
|
|
20231010,185000,65517944900,56600,56600,56600,56600,0
|
|
20231010,184900,65517944900,56600,56600,56600,56600,0
|
|
20231010,184800,65517944900,56600,56600,56600,56600,0
|
|
20231010,184700,65517944900,56600,56600,56600,56600,0
|
|
20231010,184600,65517944900,56600,56600,56600,56600,0
|
|
20231010,184500,65517944900,56600,56600,56600,56600,0
|
|
20231010,184400,65517944900,56600,56600,56600,56600,0
|
|
20231010,184300,65517944900,56600,56600,56600,56600,0
|
|
20231010,184200,65517944900,56600,56600,56600,56600,0
|
|
20231010,184100,65517944900,56600,56600,56600,56600,0
|
|
20231010,184000,65517944900,56600,56600,56600,56600,0
|
|
20231010,183900,65517944900,56600,56600,56600,56600,0
|
|
20231010,183800,65517944900,56600,56600,56600,56600,0
|
|
20231010,183700,65517944900,56600,56600,56600,56600,0
|
|
20231010,183600,65517944900,56600,56600,56600,56600,0
|
|
20231010,183500,65517944900,56600,56600,56600,56600,0
|
|
20231010,183400,65517944900,56600,56600,56600,56600,0
|
|
20231010,183300,65517944900,56600,56600,56600,56600,0
|
|
20231010,183200,65517944900,56600,56600,56600,56600,0
|
|
20231010,183100,65517944900,56600,56600,56600,56600,0
|
|
20231010,183000,65517944900,56600,56600,56600,56600,0
|
|
20231010,182900,65517944900,56600,56600,56600,56600,0
|
|
20231010,182800,65517944900,56600,56600,56600,56600,0
|
|
20231010,182700,65517944900,56600,56600,56600,56600,0
|
|
20231010,182600,65517944900,56600,56600,56600,56600,0
|
|
20231010,182500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,182400,65517944900,56600,56600,56600,56600,0
|
|
20231010,182300,65517944900,56600,56600,56600,56600,0
|
|
20231010,182200,65517944900,56600,56600,56600,56600,0
|
|
20231010,182100,65517944900,56600,56600,56600,56600,0
|
|
20231010,182000,65517944900,56600,56600,56600,56600,0
|
|
20231010,181900,65517944900,56600,56600,56600,56600,0
|
|
20231010,181800,65517944900,56600,56600,56600,56600,0
|
|
20231010,181700,65517944900,56600,56600,56600,56600,0
|
|
20231010,181600,65517944900,56600,56600,56600,56600,0
|
|
20231010,181500,65517944900,56600,56600,56600,56600,0
|
|
20231010,181400,65517944900,56600,56600,56600,56600,0
|
|
20231010,181300,65517944900,56600,56600,56600,56600,0
|
|
20231010,181200,65517944900,56600,56600,56600,56600,0
|
|
20231010,181100,65517944900,56600,56600,56600,56600,0
|
|
20231010,181000,65517944900,56600,56600,56600,56600,0
|
|
20231010,180900,65517944900,56600,56600,56600,56600,0
|
|
20231010,180800,65517944900,56600,56600,56600,56600,0
|
|
20231010,180700,65517944900,56600,56600,56600,56600,0
|
|
20231010,180600,65517944900,56600,56600,56600,56600,0
|
|
20231010,180500,65517944900,56600,56600,56600,56600,0
|
|
20231010,180400,65517944900,56600,56600,56600,56600,0
|
|
20231010,180300,65517944900,56600,56600,56600,56600,0
|
|
20231010,180200,65517944900,56600,56600,56600,56600,0
|
|
20231010,180100,65517944900,56600,56600,56600,56600,0
|
|
20231010,180000,65517944900,56600,56600,56600,56600,0
|
|
20231010,175900,65517944900,56600,56600,56600,56600,0
|
|
20231010,175800,65517944900,56600,56600,56600,56600,0
|
|
20231010,175700,65517944900,56600,56600,56600,56600,0
|
|
20231010,175600,65517944900,56600,56600,56600,56600,0
|
|
20231010,175500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,175400,65517944900,56600,56600,56600,56600,0
|
|
20231010,175300,65517944900,56600,56600,56600,56600,0
|
|
20231010,175200,65517944900,56600,56600,56600,56600,0
|
|
20231010,175100,65517944900,56600,56600,56600,56600,0
|
|
20231010,175000,65517944900,56600,56600,56600,56600,0
|
|
20231010,174900,65517944900,56600,56600,56600,56600,0
|
|
20231010,174800,65517944900,56600,56600,56600,56600,0
|
|
20231010,174700,65517944900,56600,56600,56600,56600,0
|
|
20231010,174600,65517944900,56600,56600,56600,56600,0
|
|
20231010,174500,65517944900,56600,56600,56600,56600,0
|
|
20231010,174400,65517944900,56600,56600,56600,56600,0
|
|
20231010,174300,65517944900,56600,56600,56600,56600,0
|
|
20231010,174200,65517944900,56600,56600,56600,56600,0
|
|
20231010,174100,65517944900,56600,56600,56600,56600,0
|
|
20231010,174000,65517944900,56600,56600,56600,56600,0
|
|
20231010,173900,65517944900,56600,56600,56600,56600,0
|
|
20231010,173800,65517944900,56600,56600,56600,56600,0
|
|
20231010,173700,65517944900,56600,56600,56600,56600,0
|
|
20231010,173600,65517944900,56600,56600,56600,56600,0
|
|
20231010,173500,65517944900,56600,56600,56600,56600,0
|
|
20231010,173400,65517944900,56600,56600,56600,56600,0
|
|
20231010,173300,65517944900,56600,56600,56600,56600,0
|
|
20231010,173200,65517944900,56600,56600,56600,56600,0
|
|
20231010,173100,65517944900,56600,56600,56600,56600,0
|
|
20231010,173000,65517944900,56600,56600,56600,56600,0
|
|
20231010,172900,65517944900,56600,56600,56600,56600,0
|
|
20231010,172800,65517944900,56600,56600,56600,56600,0
|
|
20231010,172700,65517944900,56600,56600,56600,56600,0
|
|
20231010,172600,65517944900,56600,56600,56600,56600,0
|
|
20231010,172500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,172400,65517944900,56600,56600,56600,56600,0
|
|
20231010,172300,65517944900,56600,56600,56600,56600,0
|
|
20231010,172200,65517944900,56600,56600,56600,56600,0
|
|
20231010,172100,65517944900,56600,56600,56600,56600,0
|
|
20231010,172000,65517944900,56600,56600,56600,56600,0
|
|
20231010,171900,65517944900,56600,56600,56600,56600,0
|
|
20231010,171800,65517944900,56600,56600,56600,56600,0
|
|
20231010,171700,65517944900,56600,56600,56600,56600,0
|
|
20231010,171600,65517944900,56600,56600,56600,56600,0
|
|
20231010,171500,65517944900,56600,56600,56600,56600,0
|
|
20231010,171400,65517944900,56600,56600,56600,56600,0
|
|
20231010,171300,65517944900,56600,56600,56600,56600,0
|
|
20231010,171200,65517944900,56600,56600,56600,56600,0
|
|
20231010,171100,65517944900,56600,56600,56600,56600,0
|
|
20231010,171000,65517944900,56600,56600,56600,56600,0
|
|
20231010,170900,65517944900,56600,56600,56600,56600,0
|
|
20231010,170800,65517944900,56600,56600,56600,56600,0
|
|
20231010,170700,65517944900,56600,56600,56600,56600,0
|
|
20231010,170600,65517944900,56600,56600,56600,56600,0
|
|
20231010,170500,65517944900,56600,56600,56600,56600,0
|
|
20231010,170400,65517944900,56600,56600,56600,56600,0
|
|
20231010,170300,65517944900,56600,56600,56600,56600,0
|
|
20231010,170200,65517944900,56600,56600,56600,56600,0
|
|
20231010,170100,65517944900,56600,56600,56600,56600,0
|
|
20231010,170000,65517944900,56600,56600,56600,56600,0
|
|
20231010,165900,65517944900,56600,56600,56600,56600,0
|
|
20231010,165800,65517944900,56600,56600,56600,56600,0
|
|
20231010,165700,65517944900,56600,56600,56600,56600,0
|
|
20231010,165600,65517944900,56600,56600,56600,56600,0
|
|
20231010,165500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,165400,65517944900,56600,56600,56600,56600,0
|
|
20231010,165300,65517944900,56600,56600,56600,56600,0
|
|
20231010,165200,65517944900,56600,56600,56600,56600,0
|
|
20231010,165100,65517944900,56600,56600,56600,56600,0
|
|
20231010,165000,65517944900,56600,56600,56600,56600,0
|
|
20231010,164900,65517944900,56600,56600,56600,56600,0
|
|
20231010,164800,65517944900,56600,56600,56600,56600,0
|
|
20231010,164700,65517944900,56600,56600,56600,56600,0
|
|
20231010,164600,65517944900,56600,56600,56600,56600,0
|
|
20231010,164500,65517944900,56600,56600,56600,56600,0
|
|
20231010,164400,65517944900,56600,56600,56600,56600,0
|
|
20231010,164300,65517944900,56600,56600,56600,56600,0
|
|
20231010,164200,65517944900,56600,56600,56600,56600,0
|
|
20231010,164100,65517944900,56600,56600,56600,56600,0
|
|
20231010,164000,65517944900,56600,56600,56600,56600,0
|
|
20231010,163900,65517944900,56600,56600,56600,56600,0
|
|
20231010,163800,65517944900,56600,56600,56600,56600,0
|
|
20231010,163700,65517944900,56600,56600,56600,56600,0
|
|
20231010,163600,65517944900,56600,56600,56600,56600,0
|
|
20231010,163500,65517944900,56600,56600,56600,56600,0
|
|
20231010,163400,65517944900,56600,56600,56600,56600,0
|
|
20231010,163300,65517944900,56600,56600,56600,56600,0
|
|
20231010,163200,65517944900,56600,56600,56600,56600,0
|
|
20231010,163100,65517944900,56600,56600,56600,56600,0
|
|
20231010,163000,65517944900,56600,56600,56600,56600,0
|
|
20231010,162900,65517944900,56600,56600,56600,56600,0
|
|
20231010,162800,65517944900,56600,56600,56600,56600,0
|
|
20231010,162700,65517944900,56600,56600,56600,56600,0
|
|
20231010,162600,65517944900,56600,56600,56600,56600,0
|
|
20231010,162500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,162400,65517944900,56600,56600,56600,56600,0
|
|
20231010,162300,65517944900,56600,56600,56600,56600,0
|
|
20231010,162200,65517944900,56600,56600,56600,56600,0
|
|
20231010,162100,65517944900,56600,56600,56600,56600,0
|
|
20231010,162000,65517944900,56600,56600,56600,56600,0
|
|
20231010,161900,65517944900,56600,56600,56600,56600,0
|
|
20231010,161800,65517944900,56600,56600,56600,56600,0
|
|
20231010,161700,65517944900,56600,56600,56600,56600,0
|
|
20231010,161600,65517944900,56600,56600,56600,56600,0
|
|
20231010,161500,65517944900,56600,56600,56600,56600,0
|
|
20231010,161400,65517944900,56600,56600,56600,56600,0
|
|
20231010,161300,65517944900,56600,56600,56600,56600,0
|
|
20231010,161200,65517944900,56600,56600,56600,56600,0
|
|
20231010,161100,65517944900,56600,56600,56600,56600,0
|
|
20231010,161000,65517944900,56600,56600,56600,56600,0
|
|
20231010,160900,65517944900,56600,56600,56600,56600,0
|
|
20231010,160800,65517944900,56600,56600,56600,56600,0
|
|
20231010,160700,65517944900,56600,56600,56600,56600,0
|
|
20231010,160600,65517944900,56600,56600,56600,56600,0
|
|
20231010,160500,65517944900,56600,56600,56600,56600,0
|
|
20231010,160400,65517944900,56600,56600,56600,56600,0
|
|
20231010,160300,65517944900,56600,56600,56600,56600,0
|
|
20231010,160200,65517944900,56600,56600,56600,56600,0
|
|
20231010,160100,65517944900,56600,56600,56600,56600,0
|
|
20231010,160000,65517944900,56600,56600,56600,56600,0
|
|
20231010,155900,65517944900,56600,56600,56600,56600,0
|
|
20231010,155800,65517944900,56600,56600,56600,56600,0
|
|
20231010,155700,65517944900,56600,56600,56600,56600,0
|
|
20231010,155600,65517944900,56600,56600,56600,56600,0
|
|
20231010,155500,65517944900,56600,56600,56600,56600,117887
|
|
20231010,155400,65517944900,56600,56600,56600,56600,0
|
|
20231010,155300,65517944900,56600,56600,56600,56600,0
|
|
20231010,155200,65517944900,56600,56600,56600,56600,0
|
|
20231010,155100,65517944900,56600,56600,56600,56600,0
|
|
20231010,155000,65517944900,56600,56600,56600,56600,0
|
|
20231010,154900,65517944900,56600,56600,56600,56600,0
|
|
20231010,154800,65517944900,56600,56600,56600,56600,0
|
|
20231010,154700,65517944900,56600,56600,56600,56600,0
|
|
20231010,154600,65517944900,56600,56600,56600,56600,0
|
|
20231010,154500,65517944900,56600,56600,56600,56600,0
|
|
20231010,154400,65517944900,56600,56600,56600,56600,0
|
|
20231010,154300,65517944900,56600,56600,56600,56600,0
|
|
20231010,154200,65517944900,56600,56600,56600,56600,0
|
|
20231010,154100,65517944900,56600,56600,56600,56600,0
|
|
20231010,154000,65517944900,56600,56600,56600,56600,0
|
|
20231010,153900,65517944900,56600,56600,56600,56600,0
|
|
20231010,153800,65517944900,56600,56600,56600,56600,0
|
|
20231010,153700,65517944900,56600,56600,56600,56600,0
|
|
20231010,153600,65517944900,56600,56600,56600,56600,0
|
|
20231010,153500,65517944900,56600,56600,56600,56600,0
|
|
20231010,153400,65517944900,56600,56600,56600,56600,0
|
|
20231010,153300,65517944900,56600,56600,56600,56600,0
|
|
20231010,153200,65517944900,56600,56600,56600,56600,0
|
|
20231010,153100,65517944900,56600,56600,56600,56600,0
|
|
20231010,153000,65517944900,56600,56600,56600,56600,117887
|
|
20231010,152900,58845540700,56700,56700,56700,56700,0
|
|
20231010,152800,58845540700,56700,56700,56700,56700,0
|
|
20231010,152700,58845540700,56700,56700,56700,56700,0
|
|
20231010,152600,58845540700,56700,56700,56700,56700,0
|
|
20231010,152500,58845540700,56700,56700,56700,56700,0
|
|
20231010,152400,58845540700,56700,56700,56700,56700,0
|
|
20231010,152300,58845540700,56700,56700,56700,56700,0
|
|
20231010,152200,58845540700,56700,56700,56700,56700,0
|
|
20231010,152100,58845540700,56700,56700,56700,56700,0
|
|
20231010,152000,58845540700,56700,56700,56700,56700,0
|
|
20231010,151900,58845540700,56700,56700,56700,56600,6691
|
|
20231010,151800,58466443200,56600,56600,56700,56600,6888
|
|
20231010,151700,58076465300,56600,56600,56700,56600,2603
|
|
20231010,151600,57929088400,56600,56600,56700,56600,2854
|
|
20231010,151500,57767522000,56600,56600,56700,56600,3352
|
|
20231010,151400,57577757800,56600,56600,56700,56600,5246
|
|
20231010,151300,57280785700,56600,56600,56700,56600,3189
|
|
20231010,151200,57100248900,56700,56600,56700,56600,2840
|
|
20231010,151100,56939473600,56700,56600,56700,56600,3094
|
|
20231010,151000,56764217300,56700,56700,56700,56600,2156
|
|
20231010,150900,56642049800,56600,56600,56700,56600,1264
|
|
20231010,150800,56570437000,56700,56600,56700,56600,1840
|
|
20231010,150700,56466184800,56600,56600,56700,56600,1262
|
|
20231010,150600,56394687700,56700,56600,56700,56600,2737
|
|
20231010,150500,56239701400,56600,56700,56700,56600,2393
|
|
20231010,150400,56104183400,56700,56600,56700,56600,3462
|
|
20231010,150300,55907962300,56600,56600,56700,56600,3507
|
|
20231010,150200,55709186100,56700,56700,56700,56600,2839
|
|
20231010,150100,55548269700,56600,56600,56700,56600,1464
|
|
20231010,150000,55465332300,56700,56600,56700,56600,2985
|
|
20231010,145900,55296129200,56700,56600,56700,56600,2027
|
|
20231010,145800,55181300200,56700,56600,56700,56600,1720
|
|
20231010,145700,55083909900,56700,56700,56700,56600,1857
|
|
20231010,145600,54978678200,56700,56600,56700,56600,1579
|
|
20231010,145500,54889262700,56600,56700,56700,56600,1425
|
|
20231010,145400,54808557900,56600,56700,56700,56600,3733
|
|
20231010,145300,54597174000,56600,56600,56700,56600,1081
|
|
20231010,145200,54535924600,56700,56600,56700,56600,1166
|
|
20231010,145100,54469893200,56700,56600,56700,56600,1586
|
|
20231010,145000,54380029500,56700,56700,56700,56600,3725
|
|
20231010,144900,54168874000,56600,56700,56700,56600,933
|
|
20231010,144800,54116023800,56600,56600,56700,56600,2179
|
|
20231010,144700,53992615500,56600,56600,56700,56600,3349
|
|
20231010,144600,53803036400,56600,56600,56700,56600,3172
|
|
20231010,144500,53623223200,56600,56600,56700,56600,1176
|
|
20231010,144400,53556602200,56600,56700,56700,56600,982
|
|
20231010,144300,53500955800,56700,56700,56700,56600,983
|
|
20231010,144200,53445287200,56600,56600,56700,56600,2308
|
|
20231010,144100,53314558600,56600,56600,56700,56600,1084
|
|
20231010,144000,53253156200,56600,56700,56700,56600,610
|
|
20231010,143900,53218597600,56600,56600,56700,56600,2483
|
|
20231010,143800,53077951000,56600,56600,56700,56600,728
|
|
20231010,143700,53036700700,56600,56600,56700,56600,708
|
|
20231010,143600,52996575500,56600,56600,56700,56600,2326
|
|
20231010,143500,52864820400,56700,56600,56700,56600,675
|
|
20231010,143400,52826583600,56600,56700,56800,56600,3288
|
|
20231010,143300,52640124000,56800,56800,56800,56700,943
|
|
20231010,143200,52586607100,56700,56800,56800,56700,901
|
|
20231010,143100,52535441200,56800,56600,56800,56600,10953
|
|
20231010,143000,51914385100,56700,56700,56700,56600,526
|
|
20231010,142900,51884563400,56600,56600,56700,56600,705
|
|
20231010,142800,51844617200,56700,56700,56700,56500,3212
|
|
20231010,142700,51662832200,56700,56700,56700,56600,10783
|
|
20231010,142600,51051539400,56600,56700,56700,56600,2082
|
|
20231010,142500,50933621200,56700,56600,56700,56500,13787
|
|
20231010,142400,50153073000,56500,56600,56600,56500,801
|
|
20231010,142300,50107758600,56600,56600,56600,56500,604
|
|
20231010,142200,50073583600,56600,56600,56600,56500,2946
|
|
20231010,142100,49906845100,56500,56600,56600,56500,2042
|
|
20231010,142000,49791392200,56600,56600,56600,56500,2012
|
|
20231010,141900,49677593000,56600,56500,56600,56400,13651
|
|
20231010,141800,48906199100,56400,56400,56500,56400,2184
|
|
20231010,141700,48782809200,56500,56400,56500,56400,429
|
|
20231010,141600,48758577200,56500,56500,56500,56400,1619
|
|
20231010,141500,48667210000,56500,56400,56500,56400,1459
|
|
20231010,141400,48584881700,56400,56500,56500,56400,4056
|
|
20231010,141300,48355730000,56400,56500,56500,56400,417
|
|
20231010,141200,48332170600,56500,56500,56600,56400,8424
|
|
20231010,141100,47856200400,56500,56500,56600,56400,5238
|
|
20231010,141000,47560246600,56500,56600,56600,56500,4365
|
|
20231010,140900,47313580900,56500,56500,56600,56500,654
|
|
20231010,140800,47276605700,56600,56600,56600,56500,608
|
|
20231010,140700,47242199900,56500,56500,56600,56500,1032
|
|
20231010,140600,47183793800,56600,56500,56600,56500,511
|
|
20231010,140500,47154888000,56600,56700,56700,56500,5232
|
|
20231010,140400,46858740200,56700,56700,56700,56600,611
|
|
20231010,140300,46824104200,56700,56700,56700,56600,406
|
|
20231010,140200,46801084700,56700,56600,56700,56600,554
|
|
20231010,140100,46769692500,56700,56700,56700,56500,8576
|
|
20231010,140000,46284303600,56700,56700,56700,56600,4217
|
|
20231010,135900,46045267800,56700,56600,56700,56600,7609
|
|
20231010,135800,45613866500,56700,56600,56700,56600,1038
|
|
20231010,135700,45555030200,56700,56600,56700,56600,584
|
|
20231010,135600,45521943100,56600,56600,56700,56600,1012
|
|
20231010,135500,45464598600,56600,56700,56700,56600,1135
|
|
20231010,135400,45400320500,56700,56600,56700,56600,764
|
|
20231010,135300,45357013700,56600,56600,56700,56600,1471
|
|
20231010,135200,45273644600,56600,56600,56700,56600,1012
|
|
20231010,135100,45216286600,56600,56600,56700,56600,1183
|
|
20231010,135000,45149293400,56600,56600,56700,56600,535
|
|
20231010,134900,45118978800,56600,56600,56700,56600,607
|
|
20231010,134800,45084587600,56600,56600,56700,56600,562
|
|
20231010,134700,45052757400,56700,56600,56700,56600,651
|
|
20231010,134600,45015870900,56700,56600,56700,56600,394
|
|
20231010,134500,44993552600,56700,56600,56700,56600,428
|
|
20231010,134400,44969294300,56600,56600,56700,56600,427
|
|
20231010,134300,44945091800,56600,56600,56700,56600,735
|
|
20231010,134200,44903426300,56600,56600,56700,56600,2906
|
|
20231010,134100,44738909900,56700,56600,56700,56600,352
|
|
20231010,134000,44718955900,56700,56600,56700,56600,327
|
|
20231010,133900,44700424100,56700,56600,56700,56600,918
|
|
20231010,133800,44648375600,56700,56600,56700,56600,669
|
|
20231010,133700,44610464600,56700,56600,56700,56600,174
|
|
20231010,133600,44600602000,56600,56600,56700,56600,4807
|
|
20231010,133500,44328448800,56600,56600,56700,56600,1202
|
|
20231010,133400,44260297900,56600,56600,56700,56600,285
|
|
20231010,133300,44244143300,56700,56600,56700,56600,1013
|
|
20231010,133200,44186709800,56700,56600,56700,56600,216
|
|
20231010,133100,44174463900,56700,56600,56700,56600,492
|
|
20231010,133000,44146573400,56700,56700,56800,56600,836
|
|
20231010,132900,44099148400,56700,56600,56800,56600,2263
|
|
20231010,132800,43970884200,56700,56600,56700,56600,1268
|
|
20231010,132700,43898998100,56600,56500,56700,56500,19391
|
|
20231010,132600,42800803900,56500,56500,56600,56500,775
|
|
20231010,132500,42757002000,56600,56500,56600,56500,448
|
|
20231010,132400,42731662900,56500,56500,56600,56500,776
|
|
20231010,132300,42687789600,56500,56500,56600,56500,439
|
|
20231010,132200,42662963600,56500,56500,56600,56500,459
|
|
20231010,132100,42637006500,56500,56600,56700,56500,8885
|
|
20231010,132000,42133993900,56600,56600,56700,56600,533
|
|
20231010,131900,42103796500,56600,56600,56700,56600,356
|
|
20231010,131800,42083624600,56600,56600,56700,56600,990
|
|
20231010,131700,42027547200,56600,56700,56700,56600,722
|
|
20231010,131600,41986634100,56600,56600,56700,56600,509
|
|
20231010,131500,41957799300,56600,56600,56700,56600,678
|
|
20231010,131400,41919398900,56600,56600,56700,56600,730
|
|
20231010,131300,41878031000,56600,56600,56700,56600,547
|
|
20231010,131200,41847045400,56700,56600,56700,56600,575
|
|
20231010,131100,41814470300,56600,56600,56700,56600,1283
|
|
20231010,131000,41741788700,56700,56600,56700,56600,591
|
|
20231010,130900,41708310400,56600,56700,56800,56600,13138
|
|
20231010,130800,40963366200,56700,56700,56800,56700,1844
|
|
20231010,130700,40858791900,56700,56800,56800,56700,1140
|
|
20231010,130600,40794119000,56800,56700,56800,56700,427
|
|
20231010,130500,40769888000,56800,56800,56800,56700,646
|
|
20231010,130400,40733195400,56700,56700,56800,56700,1190
|
|
20231010,130300,40665691600,56700,56700,56800,56700,1439
|
|
20231010,130200,40584081200,56700,56700,56800,56700,527
|
|
20231010,130100,40554176800,56700,56700,56800,56700,517
|
|
20231010,130000,40524835400,56700,56700,56800,56700,404
|
|
20231010,125900,40501903100,56800,56700,56800,56700,424
|
|
20231010,125800,40477831100,56800,56700,56800,56700,418
|
|
20231010,125700,40454090000,56700,56700,56800,56700,264
|
|
20231010,125600,40439099100,56800,56700,56800,56700,1062
|
|
20231010,125500,40378777900,56700,56800,56800,56700,434
|
|
20231010,125400,40354127900,56700,56700,56800,56700,2569
|
|
20231010,125300,40208210900,56800,56800,56800,56700,1938
|
|
20231010,125200,40098134400,56800,56700,56800,56700,422
|
|
20231010,125100,40074182700,56800,56700,56800,56700,443
|
|
20231010,125000,40049022800,56700,56700,56800,56700,747
|
|
20231010,124900,40006597200,56800,56700,56800,56700,2083
|
|
20231010,124800,39888298500,56700,56700,56800,56700,397
|
|
20231010,124700,39865764500,56800,56800,56800,56700,7944
|
|
20231010,124600,39414563000,56800,56700,56800,56700,1097
|
|
20231010,124500,39352275900,56700,56700,56800,56700,602
|
|
20231010,124400,39318125800,56700,56700,56800,56700,642
|
|
20231010,124300,39281682700,56700,56800,56800,56700,702
|
|
20231010,124200,39241860100,56700,56700,56800,56700,1275
|
|
20231010,124100,39169471700,56700,56700,56800,56700,627
|
|
20231010,124000,39133896800,56800,56700,56800,56700,699
|
|
20231010,123900,39094227700,56800,56700,56800,56700,576
|
|
20231010,123800,39061550700,56800,56700,56800,56700,695
|
|
20231010,123700,39022113800,56700,56700,56800,56700,645
|
|
20231010,123600,38985518000,56700,56800,56900,56700,15308
|
|
20231010,123500,38116036100,56900,56800,56900,56800,1239
|
|
20231010,123400,38045568700,56800,56800,56900,56800,845
|
|
20231010,123300,37997522700,56800,56800,56900,56800,558
|
|
20231010,123200,37965810100,56800,56800,56900,56800,2990
|
|
20231010,123100,37795932300,56800,56900,56900,56800,469
|
|
20231010,123000,37769272100,56800,56800,56900,56800,544
|
|
20231010,122900,37738349500,56900,56900,56900,56800,554
|
|
20231010,122800,37706845000,56900,56900,56900,56800,413
|
|
20231010,122700,37683369600,56900,56800,56900,56800,246
|
|
20231010,122600,37669381800,56800,56800,56900,56800,442
|
|
20231010,122500,37644247300,56900,56900,56900,56800,809
|
|
20231010,122400,37598230000,56900,56800,56900,56800,467
|
|
20231010,122300,37571679500,56900,56900,56900,56800,517
|
|
20231010,122200,37542278900,56800,56800,56900,56800,660
|
|
20231010,122100,37504766700,56900,56800,56900,56800,288
|
|
20231010,122000,37488395500,56900,56800,56900,56800,451
|
|
20231010,121900,37462743300,56900,56800,56900,56800,329
|
|
20231010,121800,37444041200,56900,56800,56900,56800,758
|
|
20231010,121700,37400940700,56900,56800,56900,56800,840
|
|
20231010,121600,37353204200,56800,56800,56900,56800,414
|
|
20231010,121500,37329658600,56900,56800,56900,56800,398
|
|
20231010,121400,37307022100,56800,56800,56900,56800,121
|
|
20231010,121300,37300138500,56900,56800,56900,56800,310
|
|
20231010,121200,37282508600,56900,56800,56900,56800,444
|
|
20231010,121100,37257249000,56900,56900,56900,56800,757
|
|
20231010,121000,37214177700,56900,56800,56900,56800,258
|
|
20231010,120900,37199498700,56800,56800,56900,56800,599
|
|
20231010,120800,37165421200,56800,56800,56900,56800,92
|
|
20231010,120700,37160188000,56900,56700,56900,56700,11516
|
|
20231010,120600,36506048200,56700,56700,56800,56700,835
|
|
20231010,120500,36458673500,56800,56800,56800,56700,520
|
|
20231010,120400,36429173900,56700,56700,56800,56700,465
|
|
20231010,120300,36402765300,56700,56700,56800,56700,1212
|
|
20231010,120200,36333949100,56700,56700,56800,56700,402
|
|
20231010,120100,36311138000,56700,56800,56900,56700,7041
|
|
20231010,120000,35911202800,56800,56800,56900,56800,558
|
|
20231010,115900,35879498300,56900,56800,56900,56800,755
|
|
20231010,115800,35836590600,56900,56800,56900,56800,834
|
|
20231010,115700,35789217900,56900,56800,56900,56800,1170
|
|
20231010,115600,35722697700,56900,56800,56900,56800,647
|
|
20231010,115500,35685944200,56800,56900,56900,56800,1683
|
|
20231010,115400,35590329700,56900,56800,56900,56800,565
|
|
20231010,115300,35558230100,56900,56800,56900,56800,891
|
|
20231010,115200,35507591700,56900,56800,56900,56800,803
|
|
20231010,115100,35461960700,56900,56800,56900,56800,844
|
|
20231010,115000,35414018600,56900,56800,56900,56800,475
|
|
20231010,114900,35387028100,56900,56900,57000,56900,1816
|
|
20231010,114800,35283686200,56900,57000,57100,56900,9878
|
|
20231010,114700,34720982700,57000,57000,57100,57000,425
|
|
20231010,114600,34696747700,57000,57000,57100,57000,1497
|
|
20231010,114500,34611295800,57100,57100,57100,57000,1238
|
|
20231010,114400,34540699000,57100,57000,57100,57000,341
|
|
20231010,114300,34521230100,57100,57000,57100,57000,360
|
|
20231010,114200,34500677900,57100,57000,57100,57000,1876
|
|
20231010,114100,34393659800,57100,57100,57100,57000,373
|
|
20231010,114000,34372368900,57100,57000,57100,57000,340
|
|
20231010,113900,34352956300,57100,57000,57100,57000,3183
|
|
20231010,113800,34171331200,57100,57000,57100,57000,1632
|
|
20231010,113700,34078272800,57000,57100,57100,57000,375
|
|
20231010,113600,34056868700,57100,57000,57100,57000,1339
|
|
20231010,113500,33980500800,57100,57000,57100,57000,747
|
|
20231010,113400,33937859500,57100,57100,57100,57000,340
|
|
20231010,113300,33918448000,57100,57100,57100,57000,1685
|
|
20231010,113200,33822352900,57100,57000,57100,57000,224
|
|
20231010,113100,33809566800,57100,57000,57100,56900,16496
|
|
20231010,113000,32868751700,57000,56900,57000,56900,723
|
|
20231010,112900,32827561300,57000,57000,57000,56900,619
|
|
20231010,112800,32792311300,57000,56900,57000,56900,695
|
|
20231010,112700,32752712500,57000,57000,57000,56900,718
|
|
20231010,112600,32711826900,57000,57000,57000,56900,131
|
|
20231010,112500,32704362300,57000,57000,57000,56900,864
|
|
20231010,112400,32655114800,57000,56900,57000,56900,275
|
|
20231010,112300,32639443700,57000,57000,57000,56900,1760
|
|
20231010,112200,32539193600,57000,56900,57000,56900,33
|
|
20231010,112100,32537313600,57000,57000,57100,56900,1818
|
|
20231010,112000,32433728100,57100,57100,57100,57000,250
|
|
20231010,111900,32419457000,57100,57100,57100,57000,649
|
|
20231010,111800,32382408200,57100,57000,57100,56900,4422
|
|
20231010,111700,32130382300,57000,56900,57000,56900,162
|
|
20231010,111600,32121150400,57000,57100,57100,57000,2269
|
|
20231010,111500,31991806500,57100,56900,57100,56900,30275
|
|
20231010,111400,30266199500,57000,57000,57000,56900,1168
|
|
20231010,111300,30199650800,57000,56900,57000,56900,283
|
|
20231010,111200,30183532100,57000,57000,57000,56900,350
|
|
20231010,111100,30163595400,57000,56900,57000,56900,639
|
|
20231010,111000,30127210300,57000,57000,57000,56900,782
|
|
20231010,110900,30082653600,57000,57000,57000,56900,455
|
|
20231010,110800,30056740900,56900,57000,57000,56900,288
|
|
20231010,110700,30040329300,57000,57000,57000,56900,886
|
|
20231010,110600,29989833700,57000,57000,57000,56900,1018
|
|
20231010,110500,29931893600,57000,56700,57000,56700,30404
|
|
20231010,110400,28203177300,56800,56800,56800,56700,1274
|
|
20231010,110300,28130834000,56800,56700,56800,56700,2028
|
|
20231010,110200,28015695800,56800,56800,56800,56700,1571
|
|
20231010,110100,27926495200,56700,56700,56800,56700,454
|
|
20231010,110000,27900733100,56700,56800,56800,56700,2271
|
|
20231010,105900,27771840100,56700,56800,56800,56700,796
|
|
20231010,105800,27726686000,56700,56800,56800,56700,450
|
|
20231010,105700,27701143900,56800,56800,56800,56700,1497
|
|
20231010,105600,27616232800,56800,56700,56800,56700,841
|
|
20231010,105500,27568506500,56700,56800,56800,56700,1066
|
|
20231010,105400,27508041100,56700,56700,56800,56700,864
|
|
20231010,105300,27459017100,56700,56900,56900,56700,6690
|
|
20231010,105200,27079069200,56800,56800,56900,56800,519
|
|
20231010,105100,27049583300,56800,56900,56900,56800,645
|
|
20231010,105000,27012913600,56800,56800,56900,56800,785
|
|
20231010,104900,26968314600,56900,56900,56900,56800,1276
|
|
20231010,104800,26895720300,56900,56800,56900,56800,435
|
|
20231010,104700,26870983500,56900,56900,56900,56800,449
|
|
20231010,104600,26845451800,56900,56800,56900,56800,1095
|
|
20231010,104500,26783194100,56800,56900,56900,56800,2874
|
|
20231010,104400,26619715700,56900,56900,56900,56800,375
|
|
20231010,104300,26598386700,56900,56900,56900,56800,351
|
|
20231010,104200,26578422000,56900,56800,56900,56800,1538
|
|
20231010,104100,26490958800,56900,56900,56900,56800,1045
|
|
20231010,104000,26431517900,56900,56900,56900,56800,666
|
|
20231010,103900,26393652800,56900,56900,56900,56800,850
|
|
20231010,103800,26345310300,56900,56800,56900,56800,240
|
|
20231010,103700,26331657400,56900,56900,56900,56800,570
|
|
20231010,103600,26299248000,56900,56900,56900,56900,197
|
|
20231010,103500,26288038700,56900,56900,56900,56800,1620
|
|
20231010,103400,26195883000,56800,56900,57000,56800,10657
|
|
20231010,103300,25589540100,56900,56900,56900,56800,833
|
|
20231010,103200,25542183000,56900,56800,56900,56800,854
|
|
20231010,103100,25493669100,56800,56800,56800,56700,623
|
|
20231010,103000,25458284600,56800,56800,56900,56700,3629
|
|
20231010,102900,25252076800,56800,56700,56800,56700,34261
|
|
20231010,102800,23307293600,56700,56700,56700,56600,1062
|
|
20231010,102700,23247100200,56600,56700,56700,56600,845
|
|
20231010,102600,23199235900,56700,56700,56700,56600,666
|
|
20231010,102500,23161502200,56700,56700,56700,56600,1174
|
|
20231010,102400,23094967300,56600,56600,56700,56600,3718
|
|
20231010,102300,22884244000,56700,56700,56700,56600,1707
|
|
20231010,102200,22787489000,56700,56600,56700,56600,950
|
|
20231010,102100,22733673800,56700,56700,56700,56600,1125
|
|
20231010,102000,22669897500,56700,56700,56700,56600,445
|
|
20231010,101900,22644671300,56700,56700,56700,56600,3045
|
|
20231010,101800,22472109000,56700,56700,56700,56600,775
|
|
20231010,101700,22428195300,56700,56700,56700,56600,1457
|
|
20231010,101600,22345628400,56600,56700,56700,56600,1559
|
|
20231010,101500,22257292300,56700,56700,56700,56600,473
|
|
20231010,101400,22230477600,56700,56700,56700,56600,1314
|
|
20231010,101300,22155996000,56700,56600,56700,56600,4659
|
|
20231010,101200,21891878200,56600,56600,56700,56600,3144
|
|
20231010,101100,21713762300,56600,56700,56700,56600,1068
|
|
20231010,101000,21653271200,56600,56700,56700,56600,1371
|
|
20231010,100900,21575576700,56700,56700,56700,56600,628
|
|
20231010,100800,21539991900,56700,56600,56700,56600,1063
|
|
20231010,100700,21479729200,56700,56600,56700,56600,1009
|
|
20231010,100600,21422529400,56600,56600,56700,56600,1434
|
|
20231010,100500,21341226700,56600,56700,56700,56600,736
|
|
20231010,100400,21299538800,56700,56700,56700,56600,397
|
|
20231010,100300,21277033500,56600,56600,56700,56600,559
|
|
20231010,100200,21245375400,56600,56700,56700,56600,2472
|
|
20231010,100100,21105367600,56700,56800,56800,56700,7602
|
|
20231010,100000,20674310600,56800,56700,56800,56700,890
|
|
20231010,095900,20623762000,56800,56800,56800,56700,608
|
|
20231010,095800,20589249000,56800,56700,56800,56700,657
|
|
20231010,095700,20551959000,56800,56900,56900,56800,4559
|
|
20231010,095600,20292971500,56900,56900,56900,56800,999
|
|
20231010,095500,20236145000,56900,56800,56900,56800,19428
|
|
20231010,095400,19131536900,56800,56800,56800,56700,4888
|
|
20231010,095300,18853919800,56700,56700,56800,56700,811
|
|
20231010,095200,18807898700,56800,56800,56900,56700,8301
|
|
20231010,095100,18336407700,56900,56900,56900,56800,1822
|
|
20231010,095000,18232885600,56900,56800,56900,56800,481
|
|
20231010,094900,18205540000,56900,57000,57000,56800,14668
|
|
20231010,094800,17371003800,57000,57000,57000,56900,666
|
|
20231010,094700,17333069500,57000,57000,57000,56900,578
|
|
20231010,094600,17300134600,57000,57000,57000,56900,402
|
|
20231010,094500,17277237100,57000,57000,57000,56900,1607
|
|
20231010,094400,17185755000,57000,56900,57000,56900,536
|
|
20231010,094300,17155211000,56900,57000,57000,56900,3279
|
|
20231010,094200,16968566200,57000,56900,57000,56800,21066
|
|
20231010,094100,15769611100,56900,56900,56900,56800,1936
|
|
20231010,094000,15659611400,56800,56800,56900,56800,533
|
|
20231010,093900,15629309800,56900,56800,56900,56800,1370
|
|
20231010,093800,15551406100,56900,56900,56900,56800,1093
|
|
20231010,093700,15489289900,56900,56900,57000,56800,18618
|
|
20231010,093600,14430201100,56900,56900,57000,56900,601
|
|
20231010,093500,14395974300,56900,56900,57000,56900,1620
|
|
20231010,093400,14303702400,57000,57000,57000,56900,1274
|
|
20231010,093300,14231147400,57000,57000,57000,56900,1004
|
|
20231010,093200,14173976500,57000,56900,57000,56900,2883
|
|
20231010,093100,14009714200,57000,56900,57000,56900,1578
|
|
20231010,093000,13919819700,57000,56900,57000,56900,6344
|
|
20231010,092900,13558393500,56900,56900,57000,56900,1444
|
|
20231010,092800,13476192200,57000,57000,57000,56900,1928
|
|
20231010,092700,13366371200,56900,56900,57000,56900,2868
|
|
20231010,092600,13203110700,57000,57000,57000,56900,1736
|
|
20231010,092500,13104284200,57000,57000,57000,56900,1403
|
|
20231010,092400,13024338800,57000,56900,57000,56900,1345
|
|
20231010,092300,12947769600,56900,56900,57000,56900,401
|
|
20231010,092200,12924922600,57000,57100,57100,56900,6608
|
|
20231010,092100,12548256800,57000,57100,57100,57000,1892
|
|
20231010,092000,12440228500,57100,57000,57100,57000,1504
|
|
20231010,091900,12354467600,57100,56800,57100,56800,22204
|
|
20231010,091800,11089649300,56900,56800,56900,56800,1819
|
|
20231010,091700,10986257500,56800,56900,56900,56800,5362
|
|
20231010,091600,10681596200,56900,56900,57000,56800,510
|
|
20231010,091500,10652595500,57000,56800,57000,56800,8616
|
|
20231010,091400,10162559700,56900,56900,57000,56800,2399
|
|
20231010,091300,10026075300,57000,56900,57000,56800,8381
|
|
20231010,091200,9549140600,56800,56600,56900,56600,13538
|
|
20231010,091100,8780925500,56700,56600,56800,56600,11795
|
|
20231010,091000,8112384200,56600,56600,56600,56500,7360
|
|
20231010,090900,7695895400,56500,56600,56600,56500,1381
|
|
20231010,090800,7617763900,56600,56500,56600,56400,5561
|
|
20231010,090700,7303515600,56600,56400,56600,56400,15240
|
|
20231010,090600,6442285600,56400,56500,56500,56400,1876
|
|
20231010,090500,6336362200,56400,56500,56500,56400,2096
|
|
20231010,090400,6217989900,56500,56500,56500,56400,4197
|
|
20231010,090300,5980971900,56500,56700,56800,56400,24763
|
|
20231010,090200,4580867400,56700,56900,56900,56500,10885
|
|
20231010,090100,3964274200,56900,56800,57000,56200,16280
|
|
20231010,090000,3040634400,56700,56900,57400,56700,53399
|