658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,195400,68447793200,56500,56500,56500,56500,0
|
|
20231012,195300,68447793200,56500,56500,56500,56500,0
|
|
20231012,195200,68447793200,56500,56500,56500,56500,0
|
|
20231012,195100,68447793200,56500,56500,56500,56500,0
|
|
20231012,195000,68447793200,56500,56500,56500,56500,0
|
|
20231012,194900,68447793200,56500,56500,56500,56500,0
|
|
20231012,194800,68447793200,56500,56500,56500,56500,0
|
|
20231012,194700,68447793200,56500,56500,56500,56500,0
|
|
20231012,194600,68447793200,56500,56500,56500,56500,0
|
|
20231012,194500,68447793200,56500,56500,56500,56500,0
|
|
20231012,194400,68447793200,56500,56500,56500,56500,0
|
|
20231012,194300,68447793200,56500,56500,56500,56500,0
|
|
20231012,194200,68447793200,56500,56500,56500,56500,0
|
|
20231012,194100,68447793200,56500,56500,56500,56500,0
|
|
20231012,194000,68447793200,56500,56500,56500,56500,0
|
|
20231012,193900,68447793200,56500,56500,56500,56500,0
|
|
20231012,193800,68447793200,56500,56500,56500,56500,0
|
|
20231012,193700,68447793200,56500,56500,56500,56500,0
|
|
20231012,193600,68447793200,56500,56500,56500,56500,0
|
|
20231012,193500,68447793200,56500,56500,56500,56500,0
|
|
20231012,193400,68447793200,56500,56500,56500,56500,0
|
|
20231012,193300,68447793200,56500,56500,56500,56500,0
|
|
20231012,193200,68447793200,56500,56500,56500,56500,0
|
|
20231012,193100,68447793200,56500,56500,56500,56500,0
|
|
20231012,193000,68447793200,56500,56500,56500,56500,0
|
|
20231012,192900,68447793200,56500,56500,56500,56500,0
|
|
20231012,192800,68447793200,56500,56500,56500,56500,0
|
|
20231012,192700,68447793200,56500,56500,56500,56500,0
|
|
20231012,192600,68447793200,56500,56500,56500,56500,0
|
|
20231012,192500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,192400,68447793200,56500,56500,56500,56500,0
|
|
20231012,192300,68447793200,56500,56500,56500,56500,0
|
|
20231012,192200,68447793200,56500,56500,56500,56500,0
|
|
20231012,192100,68447793200,56500,56500,56500,56500,0
|
|
20231012,192000,68447793200,56500,56500,56500,56500,0
|
|
20231012,191900,68447793200,56500,56500,56500,56500,0
|
|
20231012,191800,68447793200,56500,56500,56500,56500,0
|
|
20231012,191700,68447793200,56500,56500,56500,56500,0
|
|
20231012,191600,68447793200,56500,56500,56500,56500,0
|
|
20231012,191500,68447793200,56500,56500,56500,56500,0
|
|
20231012,191400,68447793200,56500,56500,56500,56500,0
|
|
20231012,191300,68447793200,56500,56500,56500,56500,0
|
|
20231012,191200,68447793200,56500,56500,56500,56500,0
|
|
20231012,191100,68447793200,56500,56500,56500,56500,0
|
|
20231012,191000,68447793200,56500,56500,56500,56500,0
|
|
20231012,190900,68447793200,56500,56500,56500,56500,0
|
|
20231012,190800,68447793200,56500,56500,56500,56500,0
|
|
20231012,190700,68447793200,56500,56500,56500,56500,0
|
|
20231012,190600,68447793200,56500,56500,56500,56500,0
|
|
20231012,190500,68447793200,56500,56500,56500,56500,0
|
|
20231012,190400,68447793200,56500,56500,56500,56500,0
|
|
20231012,190300,68447793200,56500,56500,56500,56500,0
|
|
20231012,190200,68447793200,56500,56500,56500,56500,0
|
|
20231012,190100,68447793200,56500,56500,56500,56500,0
|
|
20231012,190000,68447793200,56500,56500,56500,56500,0
|
|
20231012,185900,68447793200,56500,56500,56500,56500,0
|
|
20231012,185800,68447793200,56500,56500,56500,56500,0
|
|
20231012,185700,68447793200,56500,56500,56500,56500,0
|
|
20231012,185600,68447793200,56500,56500,56500,56500,0
|
|
20231012,185500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,185400,68447793200,56500,56500,56500,56500,0
|
|
20231012,185300,68447793200,56500,56500,56500,56500,0
|
|
20231012,185200,68447793200,56500,56500,56500,56500,0
|
|
20231012,185100,68447793200,56500,56500,56500,56500,0
|
|
20231012,185000,68447793200,56500,56500,56500,56500,0
|
|
20231012,184900,68447793200,56500,56500,56500,56500,0
|
|
20231012,184800,68447793200,56500,56500,56500,56500,0
|
|
20231012,184700,68447793200,56500,56500,56500,56500,0
|
|
20231012,184600,68447793200,56500,56500,56500,56500,0
|
|
20231012,184500,68447793200,56500,56500,56500,56500,0
|
|
20231012,184400,68447793200,56500,56500,56500,56500,0
|
|
20231012,184300,68447793200,56500,56500,56500,56500,0
|
|
20231012,184200,68447793200,56500,56500,56500,56500,0
|
|
20231012,184100,68447793200,56500,56500,56500,56500,0
|
|
20231012,184000,68447793200,56500,56500,56500,56500,0
|
|
20231012,183900,68447793200,56500,56500,56500,56500,0
|
|
20231012,183800,68447793200,56500,56500,56500,56500,0
|
|
20231012,183700,68447793200,56500,56500,56500,56500,0
|
|
20231012,183600,68447793200,56500,56500,56500,56500,0
|
|
20231012,183500,68447793200,56500,56500,56500,56500,0
|
|
20231012,183400,68447793200,56500,56500,56500,56500,0
|
|
20231012,183300,68447793200,56500,56500,56500,56500,0
|
|
20231012,183200,68447793200,56500,56500,56500,56500,0
|
|
20231012,183100,68447793200,56500,56500,56500,56500,0
|
|
20231012,183000,68447793200,56500,56500,56500,56500,0
|
|
20231012,182900,68447793200,56500,56500,56500,56500,0
|
|
20231012,182800,68447793200,56500,56500,56500,56500,0
|
|
20231012,182700,68447793200,56500,56500,56500,56500,0
|
|
20231012,182600,68447793200,56500,56500,56500,56500,0
|
|
20231012,182500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,182400,68447793200,56500,56500,56500,56500,0
|
|
20231012,182300,68447793200,56500,56500,56500,56500,0
|
|
20231012,182200,68447793200,56500,56500,56500,56500,0
|
|
20231012,182100,68447793200,56500,56500,56500,56500,0
|
|
20231012,182000,68447793200,56500,56500,56500,56500,0
|
|
20231012,181900,68447793200,56500,56500,56500,56500,0
|
|
20231012,181800,68447793200,56500,56500,56500,56500,0
|
|
20231012,181700,68447793200,56500,56500,56500,56500,0
|
|
20231012,181600,68447793200,56500,56500,56500,56500,0
|
|
20231012,181500,68447793200,56500,56500,56500,56500,0
|
|
20231012,181400,68447793200,56500,56500,56500,56500,0
|
|
20231012,181300,68447793200,56500,56500,56500,56500,0
|
|
20231012,181200,68447793200,56500,56500,56500,56500,0
|
|
20231012,181100,68447793200,56500,56500,56500,56500,0
|
|
20231012,181000,68447793200,56500,56500,56500,56500,0
|
|
20231012,180900,68447793200,56500,56500,56500,56500,0
|
|
20231012,180800,68447793200,56500,56500,56500,56500,0
|
|
20231012,180700,68447793200,56500,56500,56500,56500,0
|
|
20231012,180600,68447793200,56500,56500,56500,56500,0
|
|
20231012,180500,68447793200,56500,56500,56500,56500,0
|
|
20231012,180400,68447793200,56500,56500,56500,56500,0
|
|
20231012,180300,68447793200,56500,56500,56500,56500,0
|
|
20231012,180200,68447793200,56500,56500,56500,56500,0
|
|
20231012,180100,68447793200,56500,56500,56500,56500,0
|
|
20231012,180000,68447793200,56500,56500,56500,56500,0
|
|
20231012,175900,68447793200,56500,56500,56500,56500,0
|
|
20231012,175800,68447793200,56500,56500,56500,56500,0
|
|
20231012,175700,68447793200,56500,56500,56500,56500,0
|
|
20231012,175600,68447793200,56500,56500,56500,56500,0
|
|
20231012,175500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,175400,68447793200,56500,56500,56500,56500,0
|
|
20231012,175300,68447793200,56500,56500,56500,56500,0
|
|
20231012,175200,68447793200,56500,56500,56500,56500,0
|
|
20231012,175100,68447793200,56500,56500,56500,56500,0
|
|
20231012,175000,68447793200,56500,56500,56500,56500,0
|
|
20231012,174900,68447793200,56500,56500,56500,56500,0
|
|
20231012,174800,68447793200,56500,56500,56500,56500,0
|
|
20231012,174700,68447793200,56500,56500,56500,56500,0
|
|
20231012,174600,68447793200,56500,56500,56500,56500,0
|
|
20231012,174500,68447793200,56500,56500,56500,56500,0
|
|
20231012,174400,68447793200,56500,56500,56500,56500,0
|
|
20231012,174300,68447793200,56500,56500,56500,56500,0
|
|
20231012,174200,68447793200,56500,56500,56500,56500,0
|
|
20231012,174100,68447793200,56500,56500,56500,56500,0
|
|
20231012,174000,68447793200,56500,56500,56500,56500,0
|
|
20231012,173900,68447793200,56500,56500,56500,56500,0
|
|
20231012,173800,68447793200,56500,56500,56500,56500,0
|
|
20231012,173700,68447793200,56500,56500,56500,56500,0
|
|
20231012,173600,68447793200,56500,56500,56500,56500,0
|
|
20231012,173500,68447793200,56500,56500,56500,56500,0
|
|
20231012,173400,68447793200,56500,56500,56500,56500,0
|
|
20231012,173300,68447793200,56500,56500,56500,56500,0
|
|
20231012,173200,68447793200,56500,56500,56500,56500,0
|
|
20231012,173100,68447793200,56500,56500,56500,56500,0
|
|
20231012,173000,68447793200,56500,56500,56500,56500,0
|
|
20231012,172900,68447793200,56500,56500,56500,56500,0
|
|
20231012,172800,68447793200,56500,56500,56500,56500,0
|
|
20231012,172700,68447793200,56500,56500,56500,56500,0
|
|
20231012,172600,68447793200,56500,56500,56500,56500,0
|
|
20231012,172500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,172400,68447793200,56500,56500,56500,56500,0
|
|
20231012,172300,68447793200,56500,56500,56500,56500,0
|
|
20231012,172200,68447793200,56500,56500,56500,56500,0
|
|
20231012,172100,68447793200,56500,56500,56500,56500,0
|
|
20231012,172000,68447793200,56500,56500,56500,56500,0
|
|
20231012,171900,68447793200,56500,56500,56500,56500,0
|
|
20231012,171800,68447793200,56500,56500,56500,56500,0
|
|
20231012,171700,68447793200,56500,56500,56500,56500,0
|
|
20231012,171600,68447793200,56500,56500,56500,56500,0
|
|
20231012,171500,68447793200,56500,56500,56500,56500,0
|
|
20231012,171400,68447793200,56500,56500,56500,56500,0
|
|
20231012,171300,68447793200,56500,56500,56500,56500,0
|
|
20231012,171200,68447793200,56500,56500,56500,56500,0
|
|
20231012,171100,68447793200,56500,56500,56500,56500,0
|
|
20231012,171000,68447793200,56500,56500,56500,56500,0
|
|
20231012,170900,68447793200,56500,56500,56500,56500,0
|
|
20231012,170800,68447793200,56500,56500,56500,56500,0
|
|
20231012,170700,68447793200,56500,56500,56500,56500,0
|
|
20231012,170600,68447793200,56500,56500,56500,56500,0
|
|
20231012,170500,68447793200,56500,56500,56500,56500,0
|
|
20231012,170400,68447793200,56500,56500,56500,56500,0
|
|
20231012,170300,68447793200,56500,56500,56500,56500,0
|
|
20231012,170200,68447793200,56500,56500,56500,56500,0
|
|
20231012,170100,68447793200,56500,56500,56500,56500,0
|
|
20231012,170000,68447793200,56500,56500,56500,56500,0
|
|
20231012,165900,68447793200,56500,56500,56500,56500,0
|
|
20231012,165800,68447793200,56500,56500,56500,56500,0
|
|
20231012,165700,68447793200,56500,56500,56500,56500,0
|
|
20231012,165600,68447793200,56500,56500,56500,56500,0
|
|
20231012,165500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,165400,68447793200,56500,56500,56500,56500,0
|
|
20231012,165300,68447793200,56500,56500,56500,56500,0
|
|
20231012,165200,68447793200,56500,56500,56500,56500,0
|
|
20231012,165100,68447793200,56500,56500,56500,56500,0
|
|
20231012,165000,68447793200,56500,56500,56500,56500,0
|
|
20231012,164900,68447793200,56500,56500,56500,56500,0
|
|
20231012,164800,68447793200,56500,56500,56500,56500,0
|
|
20231012,164700,68447793200,56500,56500,56500,56500,0
|
|
20231012,164600,68447793200,56500,56500,56500,56500,0
|
|
20231012,164500,68447793200,56500,56500,56500,56500,0
|
|
20231012,164400,68447793200,56500,56500,56500,56500,0
|
|
20231012,164300,68447793200,56500,56500,56500,56500,0
|
|
20231012,164200,68447793200,56500,56500,56500,56500,0
|
|
20231012,164100,68447793200,56500,56500,56500,56500,0
|
|
20231012,164000,68447793200,56500,56500,56500,56500,0
|
|
20231012,163900,68447793200,56500,56500,56500,56500,0
|
|
20231012,163800,68447793200,56500,56500,56500,56500,0
|
|
20231012,163700,68447793200,56500,56500,56500,56500,0
|
|
20231012,163600,68447793200,56500,56500,56500,56500,0
|
|
20231012,163500,68447793200,56500,56500,56500,56500,0
|
|
20231012,163400,68447793200,56500,56500,56500,56500,0
|
|
20231012,163300,68447793200,56500,56500,56500,56500,0
|
|
20231012,163200,68447793200,56500,56500,56500,56500,0
|
|
20231012,163100,68447793200,56500,56500,56500,56500,0
|
|
20231012,163000,68447793200,56500,56500,56500,56500,0
|
|
20231012,162900,68447793200,56500,56500,56500,56500,0
|
|
20231012,162800,68447793200,56500,56500,56500,56500,0
|
|
20231012,162700,68447793200,56500,56500,56500,56500,0
|
|
20231012,162600,68447793200,56500,56500,56500,56500,0
|
|
20231012,162500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,162400,68447793200,56500,56500,56500,56500,0
|
|
20231012,162300,68447793200,56500,56500,56500,56500,0
|
|
20231012,162200,68447793200,56500,56500,56500,56500,0
|
|
20231012,162100,68447793200,56500,56500,56500,56500,0
|
|
20231012,162000,68447793200,56500,56500,56500,56500,0
|
|
20231012,161900,68447793200,56500,56500,56500,56500,0
|
|
20231012,161800,68447793200,56500,56500,56500,56500,0
|
|
20231012,161700,68447793200,56500,56500,56500,56500,0
|
|
20231012,161600,68447793200,56500,56500,56500,56500,0
|
|
20231012,161500,68447793200,56500,56500,56500,56500,0
|
|
20231012,161400,68447793200,56500,56500,56500,56500,0
|
|
20231012,161300,68447793200,56500,56500,56500,56500,0
|
|
20231012,161200,68447793200,56500,56500,56500,56500,0
|
|
20231012,161100,68447793200,56500,56500,56500,56500,0
|
|
20231012,161000,68447793200,56500,56500,56500,56500,0
|
|
20231012,160900,68447793200,56500,56500,56500,56500,0
|
|
20231012,160800,68447793200,56500,56500,56500,56500,0
|
|
20231012,160700,68447793200,56500,56500,56500,56500,0
|
|
20231012,160600,68447793200,56500,56500,56500,56500,0
|
|
20231012,160500,68447793200,56500,56500,56500,56500,0
|
|
20231012,160400,68447793200,56500,56500,56500,56500,0
|
|
20231012,160300,68447793200,56500,56500,56500,56500,0
|
|
20231012,160200,68447793200,56500,56500,56500,56500,0
|
|
20231012,160100,68447793200,56500,56500,56500,56500,0
|
|
20231012,160000,68447793200,56500,56500,56500,56500,0
|
|
20231012,155900,68447793200,56500,56500,56500,56500,0
|
|
20231012,155800,68447793200,56500,56500,56500,56500,0
|
|
20231012,155700,68447793200,56500,56500,56500,56500,0
|
|
20231012,155600,68447793200,56500,56500,56500,56500,0
|
|
20231012,155500,68447793200,56500,56500,56500,56500,298088
|
|
20231012,155400,68447793200,56500,56500,56500,56500,0
|
|
20231012,155300,68447793200,56500,56500,56500,56500,0
|
|
20231012,155200,68447793200,56500,56500,56500,56500,0
|
|
20231012,155100,68447793200,56500,56500,56500,56500,0
|
|
20231012,155000,68447793200,56500,56500,56500,56500,0
|
|
20231012,154900,68447793200,56500,56500,56500,56500,0
|
|
20231012,154800,68447793200,56500,56500,56500,56500,0
|
|
20231012,154700,68447793200,56500,56500,56500,56500,0
|
|
20231012,154600,68447793200,56500,56500,56500,56500,0
|
|
20231012,154500,68447793200,56500,56500,56500,56500,0
|
|
20231012,154400,68447793200,56500,56500,56500,56500,0
|
|
20231012,154300,68447793200,56500,56500,56500,56500,0
|
|
20231012,154200,68447793200,56500,56500,56500,56500,0
|
|
20231012,154100,68447793200,56500,56500,56500,56500,0
|
|
20231012,154000,68447793200,56500,56500,56500,56500,0
|
|
20231012,153900,68447793200,56500,56500,56500,56500,0
|
|
20231012,153800,68447793200,56500,56500,56500,56500,0
|
|
20231012,153700,68447793200,56500,56500,56500,56500,0
|
|
20231012,153600,68447793200,56500,56500,56500,56500,0
|
|
20231012,153500,68447793200,56500,56500,56500,56500,0
|
|
20231012,153400,68447793200,56500,56500,56500,56500,0
|
|
20231012,153300,68447793200,56500,56500,56500,56500,0
|
|
20231012,153200,68447793200,56500,56500,56500,56500,0
|
|
20231012,153100,68447793200,56500,56500,56500,56500,0
|
|
20231012,153000,68447793200,56500,56500,56500,56500,298088
|
|
20231012,152900,51605821200,56200,56200,56200,56200,0
|
|
20231012,152800,51605821200,56200,56200,56200,56200,0
|
|
20231012,152700,51605821200,56200,56200,56200,56200,0
|
|
20231012,152600,51605821200,56200,56200,56200,56200,0
|
|
20231012,152500,51605821200,56200,56200,56200,56200,0
|
|
20231012,152400,51605821200,56200,56200,56200,56200,0
|
|
20231012,152300,51605821200,56200,56200,56200,56200,0
|
|
20231012,152200,51605821200,56200,56200,56200,56200,0
|
|
20231012,152100,51605821200,56200,56200,56200,56200,0
|
|
20231012,152000,51605821200,56200,56200,56200,56200,0
|
|
20231012,151900,51605821200,56200,56100,56200,56000,1799
|
|
20231012,151800,51504913200,56100,56100,56200,56100,5259
|
|
20231012,151700,51209879500,56100,56300,56400,56000,11162
|
|
20231012,151600,50582709800,56300,56300,56400,56300,5296
|
|
20231012,151500,50284462800,56400,56300,56400,56300,1757
|
|
20231012,151400,50185534600,56300,56300,56400,56300,1548
|
|
20231012,151300,50098340000,56400,56300,56400,56300,578
|
|
20231012,151200,50065785800,56300,56300,56400,56300,645
|
|
20231012,151100,50029462000,56300,56300,56400,56300,244
|
|
20231012,151000,50015707300,56400,56300,56400,56300,1554
|
|
20231012,150900,49928129400,56400,56200,56400,56100,4376
|
|
20231012,150800,49682101300,56100,56200,56300,56100,1791
|
|
20231012,150700,49581471100,56300,56400,56500,56200,15604
|
|
20231012,150600,48701724300,56400,56400,56500,56400,1166
|
|
20231012,150500,48635932400,56500,56400,56500,56400,2639
|
|
20231012,150400,48486845400,56500,56400,56500,56400,805
|
|
20231012,150300,48441411200,56500,56300,56500,56300,9862
|
|
20231012,150200,47885122000,56300,56300,56400,56300,2745
|
|
20231012,150100,47730549400,56400,56400,56400,56300,356
|
|
20231012,150000,47710486300,56400,56200,56400,56200,10378
|
|
20231012,145900,47126185400,56200,56200,56300,56200,1579
|
|
20231012,145800,47037383500,56200,56200,56300,56200,1180
|
|
20231012,145700,46971050300,56200,56200,56300,56200,1437
|
|
20231012,145600,46890277700,56300,56200,56300,56200,1160
|
|
20231012,145500,46825063400,56200,56300,56300,56200,1066
|
|
20231012,145400,46765143000,56300,56200,56300,56200,4694
|
|
20231012,145300,46501324000,56200,56300,56300,56200,1210
|
|
20231012,145200,46433298400,56200,56300,56300,56200,1209
|
|
20231012,145100,46365334000,56200,56200,56300,56200,1142
|
|
20231012,145000,46301137300,56200,56400,56400,56200,2961
|
|
20231012,144900,46134420900,56400,56300,56400,56300,1864
|
|
20231012,144800,46029460400,56300,56400,56400,56300,5763
|
|
20231012,144700,45704907800,56400,56300,56400,56300,1296
|
|
20231012,144600,45631890500,56400,56400,56400,56300,1499
|
|
20231012,144500,45547405500,56300,56400,56400,56300,705
|
|
20231012,144400,45507687400,56300,56200,56400,56200,7243
|
|
20231012,144300,45099958300,56200,56200,56300,56200,1206
|
|
20231012,144200,45032149300,56200,56200,56300,56200,1255
|
|
20231012,144100,44961587800,56300,56300,56300,56200,1516
|
|
20231012,144000,44876321200,56300,56200,56300,56200,1088
|
|
20231012,143900,44815165300,56200,56200,56300,56200,1385
|
|
20231012,143800,44737311300,56200,56200,56300,56200,978
|
|
20231012,143700,44682343100,56200,56300,56400,56200,5654
|
|
20231012,143600,44364070800,56300,56300,56400,56300,851
|
|
20231012,143500,44316139200,56300,56400,56500,56300,9154
|
|
20231012,143400,43799890500,56500,56400,56500,56400,1243
|
|
20231012,143300,43729751200,56400,56400,56500,56400,1037
|
|
20231012,143200,43671227800,56500,56500,56500,56400,6041
|
|
20231012,143100,43329981800,56500,56500,56500,56400,694
|
|
20231012,143000,43290804500,56500,56400,56500,56400,1029
|
|
20231012,142900,43232726900,56400,56300,56500,56300,9732
|
|
20231012,142800,42683732200,56300,56200,56400,56200,6334
|
|
20231012,142700,42327124200,56300,56200,56300,56200,1032
|
|
20231012,142600,42269119500,56300,56200,56300,56200,936
|
|
20231012,142500,42216503700,56200,56200,56300,56200,1305
|
|
20231012,142400,42143075600,56200,56200,56300,56200,1120
|
|
20231012,142300,42080102800,56200,56200,56300,56200,1216
|
|
20231012,142200,42011721700,56300,56300,56300,56200,648
|
|
20231012,142100,41975286400,56200,56100,56300,56100,9001
|
|
20231012,142000,41469266200,56100,56200,56200,56100,1049
|
|
20231012,141900,41410407000,56100,56100,56200,56100,896
|
|
20231012,141800,41360135600,56100,56100,56200,56100,2825
|
|
20231012,141700,41201648900,56100,56200,56200,56100,781
|
|
20231012,141600,41157827000,56100,56100,56200,56100,1080
|
|
20231012,141500,41097238000,56100,56200,56200,56100,956
|
|
20231012,141400,41043599600,56100,56100,56200,56100,1057
|
|
20231012,141300,40984301600,56200,56100,56200,56100,911
|
|
20231012,141200,40933183300,56100,56200,56200,56100,696
|
|
20231012,141100,40894137400,56100,56100,56200,56100,866
|
|
20231012,141000,40845549900,56100,56100,56200,56100,1902
|
|
20231012,140900,40738841500,56100,56200,56200,56100,734
|
|
20231012,140800,40697644200,56200,56100,56200,56100,1002
|
|
20231012,140700,40641403600,56200,56200,56200,56100,2175
|
|
20231012,140600,40519207600,56200,56200,56200,56100,939
|
|
20231012,140500,40466509800,56200,56100,56200,56100,873
|
|
20231012,140400,40417520100,56200,56100,56200,56100,1480
|
|
20231012,140300,40334391600,56200,56100,56200,56100,604
|
|
20231012,140200,40300493800,56200,56100,56200,56000,6201
|
|
20231012,140100,39952665200,56000,56100,56100,56000,1055
|
|
20231012,140000,39893558700,56000,56100,56200,56000,5679
|
|
20231012,135900,39574998900,56100,56100,56200,56100,830
|
|
20231012,135800,39528435100,56100,56100,56200,56100,759
|
|
20231012,135700,39485847400,56200,56100,56200,56100,711
|
|
20231012,135600,39445956900,56100,56200,56200,56100,803
|
|
20231012,135500,39400900300,56100,56100,56200,56100,1094
|
|
20231012,135400,39339522300,56200,56100,56200,56100,715
|
|
20231012,135300,39299403300,56100,56200,56200,56100,726
|
|
20231012,135200,39258665600,56100,56100,56200,56100,790
|
|
20231012,135100,39214344400,56200,56100,56200,56100,601
|
|
20231012,135000,39180617300,56100,56100,56200,56100,863
|
|
20231012,134900,39132201700,56100,56200,56200,56100,706
|
|
20231012,134800,39092586700,56100,56200,56200,56100,447
|
|
20231012,134700,39067508900,56100,56100,56200,56100,413
|
|
20231012,134600,39044332100,56100,56100,56200,56100,16646
|
|
20231012,134500,38109271900,56100,56200,56200,56100,677
|
|
20231012,134400,38071282600,56100,56100,56200,56100,553
|
|
20231012,134300,38040252300,56100,56100,56200,56100,801
|
|
20231012,134200,37995300800,56100,56100,56200,56100,457
|
|
20231012,134100,37969658300,56100,56100,56200,56100,911
|
|
20231012,134000,37918527500,56200,56200,56200,56100,1054
|
|
20231012,133900,37859384100,56100,56100,56200,56100,462
|
|
20231012,133800,37833459100,56100,56100,56200,56100,663
|
|
20231012,133700,37796252700,56100,56100,56200,56100,955
|
|
20231012,133600,37742638000,56100,56100,56200,56100,616
|
|
20231012,133500,37708070900,56100,56200,56200,56100,856
|
|
20231012,133400,37660040900,56100,56100,56200,56100,689
|
|
20231012,133300,37621367700,56100,56100,56200,56100,767
|
|
20231012,133200,37578338100,56100,56200,56200,56100,625
|
|
20231012,133100,37543265600,56100,56100,56200,56100,628
|
|
20231012,133000,37508031100,56100,56100,56200,56100,808
|
|
20231012,132900,37462692400,56100,56200,56200,56100,647
|
|
20231012,132800,37426390400,56100,56100,56200,56100,455
|
|
20231012,132700,37400858100,56100,56200,56300,56100,3881
|
|
20231012,132600,37182756400,56200,56200,56300,56200,578
|
|
20231012,132500,37150272100,56300,56200,56300,56200,890
|
|
20231012,132400,37100245900,56200,56300,56400,56200,5236
|
|
20231012,132300,36805560100,56300,56300,56400,56300,961
|
|
20231012,132200,36751450400,56300,56300,56400,56300,730
|
|
20231012,132100,36710349000,56300,56400,56400,56300,604
|
|
20231012,132000,36676333100,56300,56300,56400,56300,1183
|
|
20231012,131900,36609719400,56300,56300,56400,56300,794
|
|
20231012,131800,36565005200,56300,56500,56500,56300,1438
|
|
20231012,131700,36483944700,56400,56400,56500,56400,1107
|
|
20231012,131600,36421495100,56400,56400,56500,56400,795
|
|
20231012,131500,36376656100,56400,56400,56500,56400,814
|
|
20231012,131400,36330729200,56400,56500,56500,56400,997
|
|
20231012,131300,36274486100,56400,56400,56500,56400,623
|
|
20231012,131200,36239348200,56500,56400,56500,56400,910
|
|
20231012,131100,36188007200,56400,56400,56500,56400,782
|
|
20231012,131000,36143895200,56400,56400,56500,56400,5203
|
|
20231012,130900,35850433600,56400,56400,56500,56400,839
|
|
20231012,130800,35803105300,56400,56400,56500,56400,762
|
|
20231012,130700,35760108400,56400,56400,56500,56400,1017
|
|
20231012,130600,35702742600,56500,56400,56500,56400,730
|
|
20231012,130500,35661563200,56400,56400,56500,56400,735
|
|
20231012,130400,35620099000,56500,56400,56500,56400,874
|
|
20231012,130300,35570805100,56400,56400,56500,56400,1614
|
|
20231012,130200,35479760800,56400,56400,56500,56400,666
|
|
20231012,130100,35442189500,56400,56400,56500,56400,747
|
|
20231012,130000,35400051900,56400,56400,56500,56400,1285
|
|
20231012,125900,35327523900,56400,56400,56500,56400,813
|
|
20231012,125800,35281665700,56400,56400,56500,56400,672
|
|
20231012,125700,35243754500,56400,56400,56500,56400,834
|
|
20231012,125600,35196708400,56400,56400,56500,56400,767
|
|
20231012,125500,35153438800,56400,56400,56500,56400,902
|
|
20231012,125400,35102560100,56400,56500,56500,56400,2185
|
|
20231012,125300,34979311300,56400,56400,56500,56400,532
|
|
20231012,125200,34949296600,56400,56400,56500,56400,540
|
|
20231012,125100,34918834100,56500,56400,56500,56400,590
|
|
20231012,125000,34885542400,56400,56400,56500,56400,910
|
|
20231012,124900,34834211600,56400,56500,56500,56400,6256
|
|
20231012,124800,34481340500,56400,56300,56500,56300,5422
|
|
20231012,124700,34175538500,56300,56300,56400,56300,1040
|
|
20231012,124600,34116976100,56300,56300,56400,56300,545
|
|
20231012,124500,34086283200,56300,56300,56400,56300,600
|
|
20231012,124400,34052488300,56300,56300,56400,56300,670
|
|
20231012,124300,34014762100,56400,56300,56400,56300,524
|
|
20231012,124200,33985253100,56400,56300,56400,56300,453
|
|
20231012,124100,33959744600,56300,56400,56400,56300,396
|
|
20231012,124000,33937445700,56400,56300,56400,56300,354
|
|
20231012,123900,33917505800,56300,56300,56400,56300,995
|
|
20231012,123800,33861417900,56300,56300,56400,56300,450
|
|
20231012,123700,33836068800,56300,56400,56400,56300,673
|
|
20231012,123600,33798161900,56300,56300,56400,56300,613
|
|
20231012,123500,33763622100,56300,56400,56400,56300,612
|
|
20231012,123400,33729146200,56400,56400,56500,56400,4689
|
|
20231012,123300,33464626900,56400,56500,56500,56400,1854
|
|
20231012,123200,33359893700,56500,56400,56500,56300,5231
|
|
20231012,123100,33064780700,56300,56300,56400,56200,4690
|
|
20231012,123000,32800682500,56200,56300,56300,56200,621
|
|
20231012,122900,32765763100,56300,56300,56300,56200,966
|
|
20231012,122800,32711422600,56200,56300,56300,56200,934
|
|
20231012,122700,32658891500,56300,56300,56300,56200,502
|
|
20231012,122600,32630654600,56300,56200,56300,56200,1035
|
|
20231012,122500,32572440400,56300,56300,56300,56200,1617
|
|
20231012,122400,32481475300,56300,56100,56300,56100,6608
|
|
20231012,122300,32109900700,56100,56100,56200,56000,4691
|
|
20231012,122200,31846687500,56100,56100,56100,56000,671
|
|
20231012,122100,31809080200,56100,56000,56100,56000,1582
|
|
20231012,122000,31720392700,56100,56100,56100,56000,755
|
|
20231012,121900,31678092900,56100,56100,56100,56000,699
|
|
20231012,121800,31638923700,56000,56000,56100,56000,682
|
|
20231012,121700,31600709900,56000,56000,56100,56000,544
|
|
20231012,121600,31570242600,56000,56000,56100,56000,462
|
|
20231012,121500,31544356000,56100,56100,56100,56000,530
|
|
20231012,121400,31514664100,56000,56000,56100,56000,780
|
|
20231012,121300,31470961400,56000,56100,56100,56000,519
|
|
20231012,121200,31441886500,56000,56200,56200,56000,3613
|
|
20231012,121100,31239229300,56200,56100,56200,56100,644
|
|
20231012,121000,31203089600,56100,56100,56200,56100,792
|
|
20231012,120900,31158644000,56200,56100,56200,56100,1868
|
|
20231012,120800,31053823200,56100,56100,56200,56100,898
|
|
20231012,120700,31003409300,56200,56200,56200,56100,1083
|
|
20231012,120600,30942612400,56100,56100,56200,56100,486
|
|
20231012,120500,30915333300,56200,56200,56200,56100,132
|
|
20231012,120400,30907921300,56100,56200,56200,56100,482
|
|
20231012,120300,30880858200,56100,56100,56200,56000,3606
|
|
20231012,120200,30678582100,56100,56100,56100,56000,682
|
|
20231012,120100,30640355800,56000,56100,56100,56000,818
|
|
20231012,120000,30594511900,56000,56000,56100,56000,2753
|
|
20231012,115900,30440279900,56100,56000,56100,56000,609
|
|
20231012,115800,30406149300,56000,56000,56100,55900,4297
|
|
20231012,115700,30165529500,56000,56000,56000,55900,948
|
|
20231012,115600,30112494300,56000,56000,56000,55900,1385
|
|
20231012,115500,30034975100,55900,56000,56000,55900,660
|
|
20231012,115400,29998062400,56000,56100,56100,55900,5192
|
|
20231012,115300,29707316100,56000,56000,56100,56000,857
|
|
20231012,115200,29659299300,56000,56000,56100,56000,565
|
|
20231012,115100,29627636100,56000,55900,56100,55900,3949
|
|
20231012,115000,29406499100,55900,56000,56100,55900,8321
|
|
20231012,114900,28940540900,56000,56200,56200,56000,9602
|
|
20231012,114800,28401875400,56100,56100,56200,56100,646
|
|
20231012,114700,28365622400,56200,56100,56200,56100,732
|
|
20231012,114600,28324531800,56200,56200,56200,56100,913
|
|
20231012,114500,28273268300,56100,56200,56200,56100,794
|
|
20231012,114400,28228709800,56200,56100,56200,56100,1845
|
|
20231012,114300,28125191800,56200,56100,56200,56100,1005
|
|
20231012,114200,28068765000,56100,56100,56200,56100,475
|
|
20231012,114100,28042098600,56100,56200,56200,56100,279
|
|
20231012,114000,28026426700,56100,56200,56200,56100,918
|
|
20231012,113900,27974858400,56200,56200,56200,56100,7825
|
|
20231012,113800,27535140000,56200,56200,56200,56100,1611
|
|
20231012,113700,27444691200,56200,56100,56200,56100,872
|
|
20231012,113600,27395761600,56100,56200,56200,56100,770
|
|
20231012,113500,27352539500,56100,56100,56200,56100,770
|
|
20231012,113400,27309331300,56200,56200,56200,56100,1036
|
|
20231012,113300,27251168700,56100,56100,56200,56100,839
|
|
20231012,113200,27204074000,56100,56100,56200,56100,1450
|
|
20231012,113100,27122636900,56200,56100,56200,56100,919
|
|
20231012,113000,27071023100,56100,56100,56200,56100,895
|
|
20231012,112900,27020780500,56100,56300,56300,56100,2783
|
|
20231012,112800,26864396500,56200,56300,56300,56100,12659
|
|
20231012,112700,26152853900,56200,56200,56300,56200,1202
|
|
20231012,112600,26085251800,56300,56200,56300,56200,423
|
|
20231012,112500,26061457900,56300,56100,56300,56000,24478
|
|
20231012,112400,24687462200,56000,56100,56100,56000,898
|
|
20231012,112300,24637134900,56100,56000,56100,56000,985
|
|
20231012,112200,24581939600,56000,56000,56100,56000,856
|
|
20231012,112100,24533981500,56100,56000,56100,56000,732
|
|
20231012,112000,24492964500,56100,56100,56100,56000,1339
|
|
20231012,111900,24417950100,56100,56100,56100,56000,778
|
|
20231012,111800,24374357600,56100,56000,56100,56000,901
|
|
20231012,111700,24323855200,56000,56000,56100,56000,706
|
|
20231012,111600,24284297000,56100,56100,56100,56000,752
|
|
20231012,111500,24242162400,56000,56100,56100,56000,1712
|
|
20231012,111400,24146164300,56000,56100,56100,56000,3298
|
|
20231012,111300,23961405500,56000,56100,56100,56000,1705
|
|
20231012,111200,23865874500,56100,56100,56100,56000,397
|
|
20231012,111100,23843619600,56100,56000,56100,55900,6818
|
|
20231012,111000,23461815100,56000,56000,56000,55900,571
|
|
20231012,110900,23429881300,55900,55900,56000,55900,431
|
|
20231012,110800,23405771000,55900,55900,56000,55900,643
|
|
20231012,110700,23369787800,55900,55900,56000,55900,496
|
|
20231012,110600,23342046000,55900,55900,56000,55900,705
|
|
20231012,110500,23302613400,56000,56000,56000,55900,852
|
|
20231012,110400,23254939700,55900,55900,56000,55900,783
|
|
20231012,110300,23211134000,56000,55900,56000,55900,556
|
|
20231012,110200,23180035400,55900,56000,56000,55900,1043
|
|
20231012,110100,23121664700,56000,56000,56000,55900,1194
|
|
20231012,110000,23054844200,56000,55900,56000,55900,1016
|
|
20231012,105900,22997987600,56000,56000,56100,55900,3930
|
|
20231012,105800,22777883400,56000,56000,56100,56000,3120
|
|
20231012,105700,22603090800,56100,56000,56100,55900,22154
|
|
20231012,105600,21362276000,55900,56000,56000,55900,1153
|
|
20231012,105500,21297735700,56000,55900,56000,55900,689
|
|
20231012,105400,21259184100,56000,55900,56000,55800,1910
|
|
20231012,105300,21152406800,55800,55900,55900,55800,3015
|
|
20231012,105200,20983879700,55800,55900,55900,55800,865
|
|
20231012,105100,20935567900,55900,55800,55900,55800,574
|
|
20231012,105000,20903507500,55800,55900,55900,55800,4425
|
|
20231012,104900,20656179700,55800,55800,55900,55800,1392
|
|
20231012,104800,20578415100,55800,55900,55900,55800,472
|
|
20231012,104700,20552041500,55900,55900,55900,55800,598
|
|
20231012,104600,20518638100,55900,55900,55900,55800,869
|
|
20231012,104500,20470075900,55800,55800,55900,55800,1180
|
|
20231012,104400,20404131400,55900,55900,55900,55800,947
|
|
20231012,104300,20351210500,55900,55800,56000,55700,26880
|
|
20231012,104200,18850500700,55800,55800,55800,55700,752
|
|
20231012,104100,18808570200,55800,55700,55800,55700,1186
|
|
20231012,104000,18742471300,55700,55700,55800,55700,814
|
|
20231012,103900,18697105600,55700,55700,55800,55700,919
|
|
20231012,103800,18645880700,55800,55700,55800,55700,875
|
|
20231012,103700,18597108400,55700,55800,55800,55700,821
|
|
20231012,103600,18551343400,55700,55700,55800,55700,825
|
|
20231012,103500,18505375000,55800,55700,55800,55700,1218
|
|
20231012,103400,18437459000,55700,55800,55800,55700,1071
|
|
20231012,103300,18377742200,55700,55700,55800,55700,1045
|
|
20231012,103200,18319487000,55800,55700,55800,55700,1589
|
|
20231012,103100,18230868000,55700,55700,55800,55700,734
|
|
20231012,103000,18189963200,55700,55700,55800,55700,813
|
|
20231012,102900,18144647900,55700,55700,55800,55700,3130
|
|
20231012,102800,17970257500,55700,55800,55800,55700,1104
|
|
20231012,102700,17908681200,55700,55800,55800,55700,710
|
|
20231012,102600,17869103500,55700,55800,55800,55700,756
|
|
20231012,102500,17826966200,55800,55700,55800,55700,495
|
|
20231012,102400,17799382500,55800,55700,55800,55700,844
|
|
20231012,102300,17752325000,55700,55800,55800,55700,2228
|
|
20231012,102200,17628176800,55800,55700,55800,55700,455
|
|
20231012,102100,17602798500,55700,55800,55800,55700,6214
|
|
20231012,102000,17256086700,55800,55700,55800,55700,579
|
|
20231012,101900,17223810700,55800,55800,55800,55700,921
|
|
20231012,101800,17172472200,55700,55700,55800,55700,753
|
|
20231012,101700,17130494900,55700,55700,55800,55700,676
|
|
20231012,101600,17092816700,55800,55800,55800,55700,793
|
|
20231012,101500,17048604300,55800,55700,55800,55700,724
|
|
20231012,101400,17008252700,55800,55700,55800,55700,362
|
|
20231012,101300,16988089100,55700,55800,55800,55700,602
|
|
20231012,101200,16954538100,55800,55700,55800,55700,227
|
|
20231012,101100,16941881800,55800,55800,55900,55700,2699
|
|
20231012,101000,16791239700,55800,55700,55900,55700,3759
|
|
20231012,100900,16581448200,55700,55900,55900,55700,4447
|
|
20231012,100800,16332941800,55900,55600,55900,55600,16993
|
|
20231012,100700,15385849400,55700,55800,55800,55600,6476
|
|
20231012,100600,15025144500,55800,55700,55800,55700,750
|
|
20231012,100500,14983355400,55800,55700,55800,55700,400
|
|
20231012,100400,14961069500,55800,55700,55800,55700,770
|
|
20231012,100300,14918147000,55700,55800,55800,55700,910
|
|
20231012,100200,14867439600,55800,55700,55800,55700,598
|
|
20231012,100100,14834113500,55800,55700,55800,55700,635
|
|
20231012,100000,14798731100,55700,55900,56000,55700,5599
|
|
20231012,095900,14485828400,55900,56000,56000,55900,1390
|
|
20231012,095800,14408074500,56000,56000,56000,55900,796
|
|
20231012,095700,14363517400,56000,55900,56000,55900,1577
|
|
20231012,095600,14275294400,56000,56000,56000,55900,1862
|
|
20231012,095500,14171095000,55900,55900,56000,55900,1649
|
|
20231012,095400,14078835400,55900,56000,56000,55900,482
|
|
20231012,095300,14051864500,55900,56000,56000,55900,1249
|
|
20231012,095200,13981993600,56000,55900,56000,55900,546
|
|
20231012,095100,13951428700,56000,55900,56000,55900,1350
|
|
20231012,095000,13875940800,56000,56000,56000,55900,724
|
|
20231012,094900,13835404300,56000,56000,56000,55900,2042
|
|
20231012,094800,13721123000,56000,55900,56000,55900,451
|
|
20231012,094700,13695871400,56000,55900,56000,55900,501
|
|
20231012,094600,13667818300,55900,56000,56000,55900,175
|
|
20231012,094500,13658022200,55900,56100,56100,55900,3788
|
|
20231012,094400,13445834800,56100,56100,56100,56000,578
|
|
20231012,094300,13413416900,56100,56200,56200,56100,6452
|
|
20231012,094200,13051414100,56200,56200,56200,56100,2153
|
|
20231012,094100,12930459700,56200,56100,56200,56100,516
|
|
20231012,094000,12901467000,56100,55900,56200,55900,17412
|
|
20231012,093900,11925188700,56000,56000,56000,55900,1249
|
|
20231012,093800,11855254100,56100,55700,56100,55700,29693
|
|
20231012,093700,10195988400,55800,55700,55800,55700,687
|
|
20231012,093600,10157668100,55800,55800,55800,55800,526
|
|
20231012,093500,10128317300,55700,55800,55800,55700,877
|
|
20231012,093400,10079386600,55700,55800,55800,55700,547
|
|
20231012,093300,10048872300,55800,55800,55800,55700,452
|
|
20231012,093200,10023651200,55800,55800,55800,55700,1443
|
|
20231012,093100,9943155300,55700,55800,55900,55700,3769
|
|
20231012,093000,9732800500,55700,55700,55800,55600,2615
|
|
20231012,092900,9587156900,55700,55600,55700,55600,7503
|
|
20231012,092800,9169261500,55700,55600,55700,55600,126
|
|
20231012,092700,9162247700,55600,55700,55700,55600,2164
|
|
20231012,092600,9041918200,55600,55700,55700,55600,630
|
|
20231012,092500,9006831500,55700,55600,55700,55600,1634
|
|
20231012,092400,8915913900,55700,55800,55800,55700,4560
|
|
20231012,092300,8661854200,55800,55800,55800,55700,91
|
|
20231012,092200,8656782200,55800,55900,55900,55800,1153
|
|
20231012,092100,8592431800,55900,55800,55900,55700,8732
|
|
20231012,092000,8105074100,55700,55700,55800,55600,20029
|
|
20231012,091900,6989949300,55700,55700,55700,55700,278
|
|
20231012,091800,6974464700,55700,55700,55700,55600,700
|
|
20231012,091700,6935478200,55700,55700,55700,55600,9354
|
|
20231012,091600,6415295600,55700,55700,55700,55600,865
|
|
20231012,091500,6367188200,55700,55700,55700,55600,397
|
|
20231012,091400,6345087000,55600,55800,55800,55600,883
|
|
20231012,091300,6295968600,55600,55600,55800,55600,5175
|
|
20231012,091200,6007733600,55700,55800,55800,55700,5789
|
|
20231012,091100,5685035500,55900,55900,55900,55700,2183
|
|
20231012,091000,5563265000,55800,55800,56000,55700,8494
|
|
20231012,090900,5089004000,55800,55900,56000,55700,1972
|
|
20231012,090800,4978818900,56000,56000,56100,55900,1699
|
|
20231012,090700,4883681400,56100,56000,56200,56000,17836
|
|
20231012,090600,3884100100,56000,56000,56000,55900,6047
|
|
20231012,090500,3545961900,56000,55900,56000,55800,3046
|
|
20231012,090400,3375633800,56000,56000,56100,55900,13239
|
|
20231012,090300,2634463200,56000,56000,56000,55900,624
|
|
20231012,090200,2599553200,56000,55900,56000,55800,6817
|
|
20231012,090100,2218528000,55900,55900,56000,55800,1966
|
|
20231012,090000,2108634500,56000,56000,56100,55700,37657
|