653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,194900,32079195200,56400,56400,56400,56400,0
|
|
20231017,194800,32079195200,56400,56400,56400,56400,0
|
|
20231017,194700,32079195200,56400,56400,56400,56400,0
|
|
20231017,194600,32079195200,56400,56400,56400,56400,0
|
|
20231017,194500,32079195200,56400,56400,56400,56400,0
|
|
20231017,194400,32079195200,56400,56400,56400,56400,0
|
|
20231017,194300,32079195200,56400,56400,56400,56400,0
|
|
20231017,194200,32079195200,56400,56400,56400,56400,0
|
|
20231017,194100,32079195200,56400,56400,56400,56400,0
|
|
20231017,194000,32079195200,56400,56400,56400,56400,0
|
|
20231017,193900,32079195200,56400,56400,56400,56400,0
|
|
20231017,193800,32079195200,56400,56400,56400,56400,0
|
|
20231017,193700,32079195200,56400,56400,56400,56400,0
|
|
20231017,193600,32079195200,56400,56400,56400,56400,0
|
|
20231017,193500,32079195200,56400,56400,56400,56400,0
|
|
20231017,193400,32079195200,56400,56400,56400,56400,0
|
|
20231017,193300,32079195200,56400,56400,56400,56400,0
|
|
20231017,193200,32079195200,56400,56400,56400,56400,0
|
|
20231017,193100,32079195200,56400,56400,56400,56400,0
|
|
20231017,193000,32079195200,56400,56400,56400,56400,0
|
|
20231017,192900,32079195200,56400,56400,56400,56400,0
|
|
20231017,192800,32079195200,56400,56400,56400,56400,0
|
|
20231017,192700,32079195200,56400,56400,56400,56400,0
|
|
20231017,192600,32079195200,56400,56400,56400,56400,0
|
|
20231017,192500,32079195200,56400,56400,56400,56400,0
|
|
20231017,192400,32079195200,56400,56400,56400,56400,0
|
|
20231017,192300,32079195200,56400,56400,56400,56400,0
|
|
20231017,192200,32079195200,56400,56400,56400,56400,0
|
|
20231017,192100,32079195200,56400,56400,56400,56400,0
|
|
20231017,192000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,191900,32079195200,56400,56400,56400,56400,0
|
|
20231017,191800,32079195200,56400,56400,56400,56400,0
|
|
20231017,191700,32079195200,56400,56400,56400,56400,0
|
|
20231017,191600,32079195200,56400,56400,56400,56400,0
|
|
20231017,191500,32079195200,56400,56400,56400,56400,0
|
|
20231017,191400,32079195200,56400,56400,56400,56400,0
|
|
20231017,191300,32079195200,56400,56400,56400,56400,0
|
|
20231017,191200,32079195200,56400,56400,56400,56400,0
|
|
20231017,191100,32079195200,56400,56400,56400,56400,0
|
|
20231017,191000,32079195200,56400,56400,56400,56400,0
|
|
20231017,190900,32079195200,56400,56400,56400,56400,0
|
|
20231017,190800,32079195200,56400,56400,56400,56400,0
|
|
20231017,190700,32079195200,56400,56400,56400,56400,0
|
|
20231017,190600,32079195200,56400,56400,56400,56400,0
|
|
20231017,190500,32079195200,56400,56400,56400,56400,0
|
|
20231017,190400,32079195200,56400,56400,56400,56400,0
|
|
20231017,190300,32079195200,56400,56400,56400,56400,0
|
|
20231017,190200,32079195200,56400,56400,56400,56400,0
|
|
20231017,190100,32079195200,56400,56400,56400,56400,0
|
|
20231017,190000,32079195200,56400,56400,56400,56400,0
|
|
20231017,185900,32079195200,56400,56400,56400,56400,0
|
|
20231017,185800,32079195200,56400,56400,56400,56400,0
|
|
20231017,185700,32079195200,56400,56400,56400,56400,0
|
|
20231017,185600,32079195200,56400,56400,56400,56400,0
|
|
20231017,185500,32079195200,56400,56400,56400,56400,0
|
|
20231017,185400,32079195200,56400,56400,56400,56400,0
|
|
20231017,185300,32079195200,56400,56400,56400,56400,0
|
|
20231017,185200,32079195200,56400,56400,56400,56400,0
|
|
20231017,185100,32079195200,56400,56400,56400,56400,0
|
|
20231017,185000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,184900,32079195200,56400,56400,56400,56400,0
|
|
20231017,184800,32079195200,56400,56400,56400,56400,0
|
|
20231017,184700,32079195200,56400,56400,56400,56400,0
|
|
20231017,184600,32079195200,56400,56400,56400,56400,0
|
|
20231017,184500,32079195200,56400,56400,56400,56400,0
|
|
20231017,184400,32079195200,56400,56400,56400,56400,0
|
|
20231017,184300,32079195200,56400,56400,56400,56400,0
|
|
20231017,184200,32079195200,56400,56400,56400,56400,0
|
|
20231017,184100,32079195200,56400,56400,56400,56400,0
|
|
20231017,184000,32079195200,56400,56400,56400,56400,0
|
|
20231017,183900,32079195200,56400,56400,56400,56400,0
|
|
20231017,183800,32079195200,56400,56400,56400,56400,0
|
|
20231017,183700,32079195200,56400,56400,56400,56400,0
|
|
20231017,183600,32079195200,56400,56400,56400,56400,0
|
|
20231017,183500,32079195200,56400,56400,56400,56400,0
|
|
20231017,183400,32079195200,56400,56400,56400,56400,0
|
|
20231017,183300,32079195200,56400,56400,56400,56400,0
|
|
20231017,183200,32079195200,56400,56400,56400,56400,0
|
|
20231017,183100,32079195200,56400,56400,56400,56400,0
|
|
20231017,183000,32079195200,56400,56400,56400,56400,0
|
|
20231017,182900,32079195200,56400,56400,56400,56400,0
|
|
20231017,182800,32079195200,56400,56400,56400,56400,0
|
|
20231017,182700,32079195200,56400,56400,56400,56400,0
|
|
20231017,182600,32079195200,56400,56400,56400,56400,0
|
|
20231017,182500,32079195200,56400,56400,56400,56400,0
|
|
20231017,182400,32079195200,56400,56400,56400,56400,0
|
|
20231017,182300,32079195200,56400,56400,56400,56400,0
|
|
20231017,182200,32079195200,56400,56400,56400,56400,0
|
|
20231017,182100,32079195200,56400,56400,56400,56400,0
|
|
20231017,182000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,181900,32079195200,56400,56400,56400,56400,0
|
|
20231017,181800,32079195200,56400,56400,56400,56400,0
|
|
20231017,181700,32079195200,56400,56400,56400,56400,0
|
|
20231017,181600,32079195200,56400,56400,56400,56400,0
|
|
20231017,181500,32079195200,56400,56400,56400,56400,0
|
|
20231017,181400,32079195200,56400,56400,56400,56400,0
|
|
20231017,181300,32079195200,56400,56400,56400,56400,0
|
|
20231017,181200,32079195200,56400,56400,56400,56400,0
|
|
20231017,181100,32079195200,56400,56400,56400,56400,0
|
|
20231017,181000,32079195200,56400,56400,56400,56400,0
|
|
20231017,180900,32079195200,56400,56400,56400,56400,0
|
|
20231017,180800,32079195200,56400,56400,56400,56400,0
|
|
20231017,180700,32079195200,56400,56400,56400,56400,0
|
|
20231017,180600,32079195200,56400,56400,56400,56400,0
|
|
20231017,180500,32079195200,56400,56400,56400,56400,0
|
|
20231017,180400,32079195200,56400,56400,56400,56400,0
|
|
20231017,180300,32079195200,56400,56400,56400,56400,0
|
|
20231017,180200,32079195200,56400,56400,56400,56400,0
|
|
20231017,180100,32079195200,56400,56400,56400,56400,0
|
|
20231017,180000,32079195200,56400,56400,56400,56400,0
|
|
20231017,175900,32079195200,56400,56400,56400,56400,0
|
|
20231017,175800,32079195200,56400,56400,56400,56400,0
|
|
20231017,175700,32079195200,56400,56400,56400,56400,0
|
|
20231017,175600,32079195200,56400,56400,56400,56400,0
|
|
20231017,175500,32079195200,56400,56400,56400,56400,0
|
|
20231017,175400,32079195200,56400,56400,56400,56400,0
|
|
20231017,175300,32079195200,56400,56400,56400,56400,0
|
|
20231017,175200,32079195200,56400,56400,56400,56400,0
|
|
20231017,175100,32079195200,56400,56400,56400,56400,0
|
|
20231017,175000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,174900,32079195200,56400,56400,56400,56400,0
|
|
20231017,174800,32079195200,56400,56400,56400,56400,0
|
|
20231017,174700,32079195200,56400,56400,56400,56400,0
|
|
20231017,174600,32079195200,56400,56400,56400,56400,0
|
|
20231017,174500,32079195200,56400,56400,56400,56400,0
|
|
20231017,174400,32079195200,56400,56400,56400,56400,0
|
|
20231017,174300,32079195200,56400,56400,56400,56400,0
|
|
20231017,174200,32079195200,56400,56400,56400,56400,0
|
|
20231017,174100,32079195200,56400,56400,56400,56400,0
|
|
20231017,174000,32079195200,56400,56400,56400,56400,0
|
|
20231017,173900,32079195200,56400,56400,56400,56400,0
|
|
20231017,173800,32079195200,56400,56400,56400,56400,0
|
|
20231017,173700,32079195200,56400,56400,56400,56400,0
|
|
20231017,173600,32079195200,56400,56400,56400,56400,0
|
|
20231017,173500,32079195200,56400,56400,56400,56400,0
|
|
20231017,173400,32079195200,56400,56400,56400,56400,0
|
|
20231017,173300,32079195200,56400,56400,56400,56400,0
|
|
20231017,173200,32079195200,56400,56400,56400,56400,0
|
|
20231017,173100,32079195200,56400,56400,56400,56400,0
|
|
20231017,173000,32079195200,56400,56400,56400,56400,0
|
|
20231017,172900,32079195200,56400,56400,56400,56400,0
|
|
20231017,172800,32079195200,56400,56400,56400,56400,0
|
|
20231017,172700,32079195200,56400,56400,56400,56400,0
|
|
20231017,172600,32079195200,56400,56400,56400,56400,0
|
|
20231017,172500,32079195200,56400,56400,56400,56400,0
|
|
20231017,172400,32079195200,56400,56400,56400,56400,0
|
|
20231017,172300,32079195200,56400,56400,56400,56400,0
|
|
20231017,172200,32079195200,56400,56400,56400,56400,0
|
|
20231017,172100,32079195200,56400,56400,56400,56400,0
|
|
20231017,172000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,171900,32079195200,56400,56400,56400,56400,0
|
|
20231017,171800,32079195200,56400,56400,56400,56400,0
|
|
20231017,171700,32079195200,56400,56400,56400,56400,0
|
|
20231017,171600,32079195200,56400,56400,56400,56400,0
|
|
20231017,171500,32079195200,56400,56400,56400,56400,0
|
|
20231017,171400,32079195200,56400,56400,56400,56400,0
|
|
20231017,171300,32079195200,56400,56400,56400,56400,0
|
|
20231017,171200,32079195200,56400,56400,56400,56400,0
|
|
20231017,171100,32079195200,56400,56400,56400,56400,0
|
|
20231017,171000,32079195200,56400,56400,56400,56400,0
|
|
20231017,170900,32079195200,56400,56400,56400,56400,0
|
|
20231017,170800,32079195200,56400,56400,56400,56400,0
|
|
20231017,170700,32079195200,56400,56400,56400,56400,0
|
|
20231017,170600,32079195200,56400,56400,56400,56400,0
|
|
20231017,170500,32079195200,56400,56400,56400,56400,0
|
|
20231017,170400,32079195200,56400,56400,56400,56400,0
|
|
20231017,170300,32079195200,56400,56400,56400,56400,0
|
|
20231017,170200,32079195200,56400,56400,56400,56400,0
|
|
20231017,170100,32079195200,56400,56400,56400,56400,0
|
|
20231017,170000,32079195200,56400,56400,56400,56400,0
|
|
20231017,165900,32079195200,56400,56400,56400,56400,0
|
|
20231017,165800,32079195200,56400,56400,56400,56400,0
|
|
20231017,165700,32079195200,56400,56400,56400,56400,0
|
|
20231017,165600,32079195200,56400,56400,56400,56400,0
|
|
20231017,165500,32079195200,56400,56400,56400,56400,0
|
|
20231017,165400,32079195200,56400,56400,56400,56400,0
|
|
20231017,165300,32079195200,56400,56400,56400,56400,0
|
|
20231017,165200,32079195200,56400,56400,56400,56400,0
|
|
20231017,165100,32079195200,56400,56400,56400,56400,0
|
|
20231017,165000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,164900,32079195200,56400,56400,56400,56400,0
|
|
20231017,164800,32079195200,56400,56400,56400,56400,0
|
|
20231017,164700,32079195200,56400,56400,56400,56400,0
|
|
20231017,164600,32079195200,56400,56400,56400,56400,0
|
|
20231017,164500,32079195200,56400,56400,56400,56400,0
|
|
20231017,164400,32079195200,56400,56400,56400,56400,0
|
|
20231017,164300,32079195200,56400,56400,56400,56400,0
|
|
20231017,164200,32079195200,56400,56400,56400,56400,0
|
|
20231017,164100,32079195200,56400,56400,56400,56400,0
|
|
20231017,164000,32079195200,56400,56400,56400,56400,0
|
|
20231017,163900,32079195200,56400,56400,56400,56400,0
|
|
20231017,163800,32079195200,56400,56400,56400,56400,0
|
|
20231017,163700,32079195200,56400,56400,56400,56400,0
|
|
20231017,163600,32079195200,56400,56400,56400,56400,0
|
|
20231017,163500,32079195200,56400,56400,56400,56400,0
|
|
20231017,163400,32079195200,56400,56400,56400,56400,0
|
|
20231017,163300,32079195200,56400,56400,56400,56400,0
|
|
20231017,163200,32079195200,56400,56400,56400,56400,0
|
|
20231017,163100,32079195200,56400,56400,56400,56400,0
|
|
20231017,163000,32079195200,56400,56400,56400,56400,0
|
|
20231017,162900,32079195200,56400,56400,56400,56400,0
|
|
20231017,162800,32079195200,56400,56400,56400,56400,0
|
|
20231017,162700,32079195200,56400,56400,56400,56400,0
|
|
20231017,162600,32079195200,56400,56400,56400,56400,0
|
|
20231017,162500,32079195200,56400,56400,56400,56400,0
|
|
20231017,162400,32079195200,56400,56400,56400,56400,0
|
|
20231017,162300,32079195200,56400,56400,56400,56400,0
|
|
20231017,162200,32079195200,56400,56400,56400,56400,0
|
|
20231017,162100,32079195200,56400,56400,56400,56400,0
|
|
20231017,162000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,161900,32079195200,56400,56400,56400,56400,0
|
|
20231017,161800,32079195200,56400,56400,56400,56400,0
|
|
20231017,161700,32079195200,56400,56400,56400,56400,0
|
|
20231017,161600,32079195200,56400,56400,56400,56400,0
|
|
20231017,161500,32079195200,56400,56400,56400,56400,0
|
|
20231017,161400,32079195200,56400,56400,56400,56400,0
|
|
20231017,161300,32079195200,56400,56400,56400,56400,0
|
|
20231017,161200,32079195200,56400,56400,56400,56400,0
|
|
20231017,161100,32079195200,56400,56400,56400,56400,0
|
|
20231017,161000,32079195200,56400,56400,56400,56400,0
|
|
20231017,160900,32079195200,56400,56400,56400,56400,0
|
|
20231017,160800,32079195200,56400,56400,56400,56400,0
|
|
20231017,160700,32079195200,56400,56400,56400,56400,0
|
|
20231017,160600,32079195200,56400,56400,56400,56400,0
|
|
20231017,160500,32079195200,56400,56400,56400,56400,0
|
|
20231017,160400,32079195200,56400,56400,56400,56400,0
|
|
20231017,160300,32079195200,56400,56400,56400,56400,0
|
|
20231017,160200,32079195200,56400,56400,56400,56400,0
|
|
20231017,160100,32079195200,56400,56400,56400,56400,0
|
|
20231017,160000,32079195200,56400,56400,56400,56400,0
|
|
20231017,155900,32079195200,56400,56400,56400,56400,0
|
|
20231017,155800,32079195200,56400,56400,56400,56400,0
|
|
20231017,155700,32079195200,56400,56400,56400,56400,0
|
|
20231017,155600,32079195200,56400,56400,56400,56400,0
|
|
20231017,155500,32079195200,56400,56400,56400,56400,0
|
|
20231017,155400,32079195200,56400,56400,56400,56400,0
|
|
20231017,155300,32079195200,56400,56400,56400,56400,0
|
|
20231017,155200,32079195200,56400,56400,56400,56400,0
|
|
20231017,155100,32079195200,56400,56400,56400,56400,0
|
|
20231017,155000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,154900,32079195200,56400,56400,56400,56400,0
|
|
20231017,154800,32079195200,56400,56400,56400,56400,0
|
|
20231017,154700,32079195200,56400,56400,56400,56400,0
|
|
20231017,154600,32079195200,56400,56400,56400,56400,0
|
|
20231017,154500,32079195200,56400,56400,56400,56400,0
|
|
20231017,154400,32079195200,56400,56400,56400,56400,0
|
|
20231017,154300,32079195200,56400,56400,56400,56400,0
|
|
20231017,154200,32079195200,56400,56400,56400,56400,0
|
|
20231017,154100,32079195200,56400,56400,56400,56400,0
|
|
20231017,154000,32079195200,56400,56400,56400,56400,0
|
|
20231017,153900,32079195200,56400,56400,56400,56400,0
|
|
20231017,153800,32079195200,56400,56400,56400,56400,0
|
|
20231017,153700,32079195200,56400,56400,56400,56400,0
|
|
20231017,153600,32079195200,56400,56400,56400,56400,0
|
|
20231017,153500,32079195200,56400,56400,56400,56400,0
|
|
20231017,153400,32079195200,56400,56400,56400,56400,0
|
|
20231017,153300,32079195200,56400,56400,56400,56400,0
|
|
20231017,153200,32079195200,56400,56400,56400,56400,0
|
|
20231017,153100,32079195200,56400,56400,56400,56400,0
|
|
20231017,153000,32079195200,56400,56400,56400,56400,96527
|
|
20231017,152900,26635072400,56400,56400,56400,56400,0
|
|
20231017,152800,26635072400,56400,56400,56400,56400,0
|
|
20231017,152700,26635072400,56400,56400,56400,56400,0
|
|
20231017,152600,26635072400,56400,56400,56400,56400,0
|
|
20231017,152500,26635072400,56400,56400,56400,56400,0
|
|
20231017,152400,26635072400,56400,56400,56400,56400,0
|
|
20231017,152300,26635072400,56400,56400,56400,56400,0
|
|
20231017,152200,26635072400,56400,56400,56400,56400,0
|
|
20231017,152100,26635072400,56400,56400,56400,56400,0
|
|
20231017,152000,26635072400,56400,56400,56400,56400,0
|
|
20231017,151900,26635072400,56400,56200,56400,56200,2059
|
|
20231017,151800,26519171600,56200,56200,56300,56200,1354
|
|
20231017,151700,26443057700,56200,56400,56400,56200,5260
|
|
20231017,151600,26147086500,56300,56400,56400,56200,3332
|
|
20231017,151500,25959533400,56300,56300,56400,56300,1471
|
|
20231017,151400,25876698500,56400,56400,56400,56200,3824
|
|
20231017,151300,25661424900,56400,56300,56400,56300,5329
|
|
20231017,151200,25361391300,56300,56400,56400,56300,1071
|
|
20231017,151100,25301076300,56300,56300,56400,56300,556
|
|
20231017,151000,25269762800,56400,56400,56400,56300,1080
|
|
20231017,150900,25208918200,56300,56300,56400,56300,1201
|
|
20231017,150800,25141262500,56300,56400,56400,56300,389
|
|
20231017,150700,25119339900,56400,56300,56400,56300,745
|
|
20231017,150600,25077357200,56400,56300,56400,56300,677
|
|
20231017,150500,25039216600,56400,56300,56400,56300,1842
|
|
20231017,150400,24935363500,56300,56500,56500,56300,1709
|
|
20231017,150300,24838960400,56400,56500,56500,56400,4731
|
|
20231017,150200,24572090100,56500,56400,56500,56400,1020
|
|
20231017,150100,24514515800,56500,56400,56500,56400,871
|
|
20231017,150000,24465319300,56400,56400,56500,56400,1295
|
|
20231017,145900,24392192600,56500,56400,56500,56400,976
|
|
20231017,145800,24337098200,56400,56400,56500,56400,457
|
|
20231017,145700,24311300300,56500,56500,56500,56400,778
|
|
20231017,145600,24267393000,56400,56400,56500,56400,962
|
|
20231017,145500,24213097600,56400,56400,56500,56400,1347
|
|
20231017,145400,24137009100,56400,56400,56500,56400,640
|
|
20231017,145300,24100888500,56400,56400,56500,56400,847
|
|
20231017,145200,24053095400,56400,56400,56500,56400,587
|
|
20231017,145100,24019974000,56400,56400,56500,56400,756
|
|
20231017,145000,23977319200,56400,56400,56500,56400,608
|
|
20231017,144900,23943019100,56500,56600,56600,56400,8106
|
|
20231017,144800,23484659700,56600,56600,56700,56600,1446
|
|
20231017,144700,23402717100,56600,56700,56700,56600,795
|
|
20231017,144600,23357680500,56700,56700,56700,56600,612
|
|
20231017,144500,23323015700,56700,56600,56700,56600,1268
|
|
20231017,144400,23251174900,56600,56600,56700,56600,432
|
|
20231017,144300,23226705100,56700,56600,56700,56600,535
|
|
20231017,144200,23196400600,56600,56700,56700,56600,777
|
|
20231017,144100,23152349000,56600,56600,56700,56500,2570
|
|
20231017,144000,23006865600,56500,56500,56600,56500,808
|
|
20231017,143900,22961145200,56600,56600,56600,56500,846
|
|
20231017,143800,22913273100,56600,56600,56600,56500,762
|
|
20231017,143700,22870161500,56600,56500,56600,56500,2390
|
|
20231017,143600,22734938400,56500,56500,56600,56500,495
|
|
20231017,143500,22706939600,56600,56500,56600,56500,728
|
|
20231017,143400,22665766000,56500,56500,56600,56500,982
|
|
20231017,143300,22610219200,56500,56600,56800,56500,8267
|
|
20231017,143200,22141795900,56600,56600,56700,56600,871
|
|
20231017,143100,22092448200,56600,56600,56700,56600,850
|
|
20231017,143000,22044310200,56600,56600,56700,56600,216
|
|
20231017,142900,22032077700,56600,56600,56700,56600,885
|
|
20231017,142800,21981931800,56600,56700,56700,56600,1117
|
|
20231017,142700,21918647700,56700,56600,56700,56600,769
|
|
20231017,142600,21875074900,56700,56600,56700,56600,1039
|
|
20231017,142500,21816187600,56700,56600,56700,56600,763
|
|
20231017,142400,21772958700,56600,56600,56700,56600,517
|
|
20231017,142300,21743665400,56700,56700,56700,56600,957
|
|
20231017,142200,21689425500,56700,56700,56700,56600,407
|
|
20231017,142100,21666360900,56700,56500,56700,56500,1524
|
|
20231017,142000,21580105100,56500,56500,56600,56500,1501
|
|
20231017,141900,21495176000,56600,56500,56600,56500,365
|
|
20231017,141800,21474527200,56600,56500,56600,56500,3801
|
|
20231017,141700,21259414400,56500,56500,56600,56500,1297
|
|
20231017,141600,21186041700,56500,56500,56600,56500,579
|
|
20231017,141500,21153303400,56600,56500,56600,56500,325
|
|
20231017,141400,21134915500,56600,56500,56600,56500,2079
|
|
20231017,141300,21017263100,56500,56500,56600,56500,1284
|
|
20231017,141200,20944658700,56500,56600,56600,56500,524
|
|
20231017,141100,20915039000,56500,56600,56600,56500,1772
|
|
20231017,141000,20814792800,56600,56500,56600,56500,929
|
|
20231017,140900,20762283000,56500,56500,56600,56500,454
|
|
20231017,140800,20736609500,56500,56600,56600,56500,609
|
|
20231017,140700,20702171300,56500,56600,56600,56500,1291
|
|
20231017,140600,20629112700,56600,56500,56600,56500,338
|
|
20231017,140500,20609993400,56500,56500,56600,56500,408
|
|
20231017,140400,20586924000,56500,56500,56600,56500,870
|
|
20231017,140300,20537705100,56500,56500,56600,56500,430
|
|
20231017,140200,20513390200,56600,56500,56600,56500,230
|
|
20231017,140100,20500392100,56600,56500,56600,56500,339
|
|
20231017,140000,20481221500,56500,56500,56600,56500,505
|
|
20231017,135900,20452657400,56500,56600,56700,56500,3194
|
|
20231017,135800,20271902800,56600,56700,56700,56600,753
|
|
20231017,135700,20229240100,56600,56700,56700,56600,639
|
|
20231017,135600,20193021600,56700,56600,56700,56600,1010
|
|
20231017,135500,20135792400,56700,56600,56700,56500,344
|
|
20231017,135400,20116312300,56600,56600,56600,56500,1119
|
|
20231017,135300,20052981500,56600,56500,56600,56500,1124
|
|
20231017,135200,19989379000,56600,56600,56600,56500,2164
|
|
20231017,135100,19866928000,56600,56500,56600,56500,712
|
|
20231017,135000,19826632400,56600,56600,56600,56500,764
|
|
20231017,134900,19783410200,56600,56600,56600,56500,672
|
|
20231017,134800,19745389200,56600,56500,56600,56500,477
|
|
20231017,134700,19718404100,56500,56600,56600,56500,697
|
|
20231017,134600,19678977600,56600,56600,56600,56500,1605
|
|
20231017,134500,19588146800,56500,56600,56600,56500,1539
|
|
20231017,134400,19501043100,56500,56500,56600,56500,475
|
|
20231017,134300,19474178000,56600,56500,56600,56500,925
|
|
20231017,134200,19421842300,56500,56500,56600,56500,2402
|
|
20231017,134100,19285939200,56600,56500,56600,56500,499
|
|
20231017,134000,19257725300,56500,56500,56600,56500,501
|
|
20231017,133900,19229386900,56600,56600,56600,56500,408
|
|
20231017,133800,19206309400,56600,56500,56600,56500,434
|
|
20231017,133700,19181764600,56600,56500,56600,56500,649
|
|
20231017,133600,19145042300,56500,56500,56600,56500,287
|
|
20231017,133500,19128804000,56500,56500,56600,56500,801
|
|
20231017,133400,19083486500,56600,56500,56600,56500,659
|
|
20231017,133300,19046211200,56600,56500,56600,56500,310
|
|
20231017,133200,19028680800,56500,56500,56600,56500,335
|
|
20231017,133100,19009728400,56600,56600,56600,56500,608
|
|
20231017,133000,18975334900,56600,56500,56600,56500,217
|
|
20231017,132900,18963064000,56600,56500,56600,56500,169
|
|
20231017,132800,18953503500,56600,56500,56600,56500,98
|
|
20231017,132700,18947957500,56600,56500,56600,56500,1869
|
|
20231017,132600,18842305900,56600,56500,56600,56500,2557
|
|
20231017,132500,18697592700,56500,56600,56600,56500,186
|
|
20231017,132400,18687072300,56500,56500,56600,56500,324
|
|
20231017,132300,18668755000,56600,56500,56600,56500,275
|
|
20231017,132200,18653203700,56500,56500,56600,56500,10
|
|
20231017,132100,18652638000,56600,56500,56600,56500,954
|
|
20231017,132000,18598667400,56600,56500,56600,56500,82
|
|
20231017,131900,18594032800,56600,56600,56600,56500,167
|
|
20231017,131800,18584583800,56600,56500,56600,56500,1392
|
|
20231017,131700,18505820100,56600,56600,56600,56500,331
|
|
20231017,131600,18487093000,56600,56600,56600,56500,2992
|
|
20231017,131500,18317884600,56500,56600,56600,56500,244
|
|
20231017,131400,18304086200,56600,56600,56600,56500,930
|
|
20231017,131300,18251473500,56600,56500,56600,56500,358
|
|
20231017,131200,18231216100,56600,56600,56600,56500,512
|
|
20231017,131100,18202252800,56600,56500,56600,56400,4000
|
|
20231017,131000,17976188700,56600,56500,56600,56500,633
|
|
20231017,130900,17940380900,56600,56600,56700,56400,3551
|
|
20231017,130800,17739418600,56700,56500,56700,56500,4264
|
|
20231017,130700,17498070400,56600,56600,56700,56500,4103
|
|
20231017,130600,17266033900,56600,56700,56700,56600,1709
|
|
20231017,130500,17169280100,56700,56600,56700,56600,268
|
|
20231017,130400,17154096600,56700,56600,56700,56600,1441
|
|
20231017,130300,17072467500,56600,56600,56700,56600,390
|
|
20231017,130200,17050377900,56600,56600,56700,56600,182
|
|
20231017,130100,17040065500,56600,56600,56700,56600,3064
|
|
20231017,130000,16866591200,56600,56700,56700,56600,508
|
|
20231017,125900,16837815800,56700,56600,56700,56600,315
|
|
20231017,125800,16819973300,56700,56600,56700,56600,352
|
|
20231017,125700,16800029900,56600,56600,56700,56600,723
|
|
20231017,125600,16759083300,56600,56600,56700,56600,651
|
|
20231017,125500,16722190500,56600,56700,56700,56600,134
|
|
20231017,125400,16714596200,56600,56700,56700,56600,267
|
|
20231017,125300,16699469000,56600,56700,56700,56600,40
|
|
20231017,125200,16697202200,56700,56600,56700,56600,363
|
|
20231017,125100,16676630400,56700,56700,56700,56600,860
|
|
20231017,125000,16627944200,56700,56700,56700,56600,264
|
|
20231017,124900,16612980700,56600,56600,56800,56600,4594
|
|
20231017,124800,16352757200,56600,56700,56700,56400,4466
|
|
20231017,124700,16100260800,56700,56600,56700,56600,247
|
|
20231017,124600,16086265700,56600,56700,56700,56600,3563
|
|
20231017,124500,15884529100,56700,56900,56900,56500,15809
|
|
20231017,124400,14988007000,56900,56900,56900,56800,206
|
|
20231017,124300,14976294600,56900,56800,56900,56800,645
|
|
20231017,124200,14939610800,56800,56900,56900,56800,1226
|
|
20231017,124100,14869894100,56900,56900,56900,56800,796
|
|
20231017,124000,14824656300,56900,56900,56900,56800,347
|
|
20231017,123900,14804917200,56900,56900,56900,56800,590
|
|
20231017,123800,14771354400,56900,56900,56900,56800,614
|
|
20231017,123700,14736419800,56900,56900,56900,56800,124
|
|
20231017,123600,14729364400,56900,56900,56900,56800,688
|
|
20231017,123500,14690223700,56800,56900,56900,56800,1617
|
|
20231017,123400,14598321100,56900,56900,56900,56800,138
|
|
20231017,123300,14590472900,56900,56800,56900,56800,272
|
|
20231017,123200,14575003100,56800,56900,56900,56800,987
|
|
20231017,123100,14518846300,56900,56900,56900,56800,517
|
|
20231017,123000,14489430900,56900,56900,56900,56800,630
|
|
20231017,122900,14453621400,56900,56900,56900,56900,169
|
|
20231017,122800,14444005300,56800,56900,56900,56800,704
|
|
20231017,122700,14403953100,56900,56900,56900,56800,381
|
|
20231017,122600,14382286900,56900,56900,56900,56800,330
|
|
20231017,122500,14363512800,56800,56900,56900,56800,1328
|
|
20231017,122400,14287953000,56900,56900,56900,56800,468
|
|
20231017,122300,14261350700,56900,56900,56900,56800,683
|
|
20231017,122200,14222494400,56900,56900,56900,56800,194
|
|
20231017,122100,14211459400,56900,56900,56900,56800,1065
|
|
20231017,122000,14150872500,56900,56900,56900,56800,857
|
|
20231017,121900,14102112300,56900,56700,56900,56600,11157
|
|
20231017,121800,13468682900,56700,56700,56700,56600,411
|
|
20231017,121700,13445392900,56700,56700,56700,56600,210
|
|
20231017,121600,13433493200,56700,56700,56700,56600,159
|
|
20231017,121500,13424482300,56700,56700,56700,56600,351
|
|
20231017,121400,13404587300,56700,56700,56700,56600,149
|
|
20231017,121300,13396145000,56700,56700,56700,56600,88
|
|
20231017,121200,13391155700,56700,56700,56700,56600,283
|
|
20231017,121100,13375120000,56700,56600,56700,56600,3765
|
|
20231017,121000,13162020400,56600,56500,56600,56500,448
|
|
20231017,120900,13136676300,56600,56600,56600,56500,873
|
|
20231017,120800,13087325600,56600,56600,56600,56600,265
|
|
20231017,120700,13072326600,56600,56600,56600,56500,850
|
|
20231017,120600,13024218400,56600,56700,56800,56500,11741
|
|
20231017,120500,12359327500,56800,56700,56800,56700,314
|
|
20231017,120400,12341501000,56700,56700,56800,56700,558
|
|
20231017,120300,12309829400,56800,56800,56800,56700,163
|
|
20231017,120200,12300585500,56800,56800,56800,56700,256
|
|
20231017,120100,12286047500,56700,56700,56800,56700,864
|
|
20231017,120000,12236972700,56800,56800,56800,56700,778
|
|
20231017,115900,12192789700,56700,56800,56800,56700,212
|
|
20231017,115800,12180749900,56800,56700,56800,56700,752
|
|
20231017,115700,12138042800,56800,56800,56800,56700,353
|
|
20231017,115600,12117999200,56800,56700,56800,56700,827
|
|
20231017,115500,12071032100,56800,56700,56800,56700,452
|
|
20231017,115400,12045361800,56700,56800,56800,56700,342
|
|
20231017,115300,12025953700,56800,56800,56800,56700,735
|
|
20231017,115200,11984211600,56800,56800,56800,56700,985
|
|
20231017,115100,11928264000,56800,56800,56800,56700,247
|
|
20231017,115000,11914244700,56800,56700,56800,56700,214
|
|
20231017,114900,11902094000,56800,56700,56800,56700,805
|
|
20231017,114800,11856381500,56800,56800,56800,56700,338
|
|
20231017,114700,11837192600,56800,56700,56800,56700,250
|
|
20231017,114600,11822997100,56800,56800,56800,56700,1194
|
|
20231017,114500,11755181000,56800,56700,56800,56700,252
|
|
20231017,114400,11740889600,56800,56700,56800,56700,462
|
|
20231017,114300,11714657600,56800,56700,56800,56700,144
|
|
20231017,114200,11706490700,56800,56800,56800,56700,859
|
|
20231017,114100,11657756600,56800,56800,56800,56700,462
|
|
20231017,114000,11631518000,56700,56700,56800,56700,122
|
|
20231017,113900,11624593300,56800,56800,56800,56700,554
|
|
20231017,113800,11593143500,56800,56800,56800,56700,339
|
|
20231017,113700,11573888500,56800,56800,56800,56700,270
|
|
20231017,113600,11558559300,56800,56800,56800,56700,189
|
|
20231017,113500,11547830300,56800,56800,56800,56700,865
|
|
20231017,113400,11498705400,56800,56800,56800,56700,987
|
|
20231017,113300,11442645500,56800,56800,56800,56700,359
|
|
20231017,113200,11422261300,56800,56800,56800,56700,720
|
|
20231017,113100,11381371300,56800,56800,56800,56700,184
|
|
20231017,113000,11370928200,56700,56800,56800,56700,383
|
|
20231017,112900,11349185200,56700,56800,56800,56700,135
|
|
20231017,112800,11341521900,56700,56800,56800,56700,907
|
|
20231017,112700,11290012900,56800,56700,56800,56700,368
|
|
20231017,112600,11269121800,56800,56800,56800,56700,185
|
|
20231017,112500,11258617100,56800,56700,56800,56700,339
|
|
20231017,112400,11239366000,56800,56800,56800,56700,396
|
|
20231017,112300,11216883900,56800,56700,56800,56700,34
|
|
20231017,112200,11214954600,56800,56800,56800,56800,186
|
|
20231017,112100,11204389800,56700,56800,56800,56700,339
|
|
20231017,112000,11185161000,56800,56700,56900,56700,261
|
|
20231017,111900,11170342700,56700,56800,56900,56700,6152
|
|
20231017,111800,10820908500,56800,56800,56800,56700,1010
|
|
20231017,111700,10763549300,56800,56800,56800,56700,215
|
|
20231017,111600,10751337500,56800,56800,56800,56700,147
|
|
20231017,111500,10742988300,56800,56800,56800,56700,435
|
|
20231017,111400,10718287000,56800,56700,56800,56700,746
|
|
20231017,111300,10675923200,56800,56800,56800,56700,453
|
|
20231017,111200,10650201200,56800,56700,56800,56700,952
|
|
20231017,111100,10596199300,56700,56700,56800,56700,156
|
|
20231017,111000,10587343900,56800,56700,56800,56700,731
|
|
20231017,110900,10545833000,56800,56700,56800,56700,460
|
|
20231017,110800,10519720300,56800,56800,56800,56800,113
|
|
20231017,110700,10513301900,56800,56800,56800,56700,502
|
|
20231017,110600,10484791700,56700,56800,56800,56700,297
|
|
20231017,110500,10467927900,56700,56800,56800,56700,231
|
|
20231017,110400,10454808800,56700,56800,56800,56700,267
|
|
20231017,110300,10439645200,56700,56800,56800,56700,862
|
|
20231017,110200,10390758900,56700,56800,56800,56700,410
|
|
20231017,110100,10367472400,56700,56700,56700,56600,4191
|
|
20231017,110000,10129848600,56700,56600,56700,56600,730
|
|
20231017,105900,10088466400,56700,56700,56700,56600,120
|
|
20231017,105800,10081663700,56700,56700,56700,56700,389
|
|
20231017,105700,10059607400,56600,56700,56700,56600,182
|
|
20231017,105600,10049296800,56700,56700,56700,56600,821
|
|
20231017,105500,10002746200,56700,56600,56700,56600,132
|
|
20231017,105400,9995262000,56600,56700,56700,56600,95
|
|
20231017,105300,9989881600,56700,56600,56800,56600,8005
|
|
20231017,105200,9535744000,56600,56600,56600,56500,887
|
|
20231017,105100,9485540300,56500,56600,56600,56500,644
|
|
20231017,105000,9449103900,56500,56600,56600,56500,687
|
|
20231017,104900,9410227900,56600,56500,56600,56500,451
|
|
20231017,104800,9384710100,56600,56600,56600,56500,608
|
|
20231017,104700,9350319200,56600,56600,56600,56500,439
|
|
20231017,104600,9325478300,56600,56500,56600,56500,1506
|
|
20231017,104500,9240321700,56500,56600,56600,56500,151
|
|
20231017,104400,9231778300,56600,56600,56600,56500,454
|
|
20231017,104300,9206089500,56600,56500,56600,56500,186
|
|
20231017,104200,9195577700,56600,56600,56600,56500,485
|
|
20231017,104100,9168126800,56600,56600,56600,56500,128
|
|
20231017,104000,9160883000,56500,56600,56600,56500,159
|
|
20231017,103900,9151891000,56500,56600,56600,56500,691
|
|
20231017,103800,9112784100,56600,56600,56700,56600,2172
|
|
20231017,103700,8989848200,56700,56700,56700,56600,144
|
|
20231017,103600,8981689100,56600,56700,56700,56500,4185
|
|
20231017,103500,8744527500,56800,56600,56800,56600,10052
|
|
20231017,103400,8175470500,56600,56600,56600,56500,517
|
|
20231017,103300,8146215000,56600,56500,56600,56500,431
|
|
20231017,103200,8121824100,56500,56600,56600,56500,87
|
|
20231017,103100,8116905900,56500,56500,56600,56500,185
|
|
20231017,103000,8106451500,56500,56600,56600,56500,55
|
|
20231017,102900,8103341000,56600,56600,56600,56500,2313
|
|
20231017,102800,7972645600,56600,56500,56600,56500,566
|
|
20231017,102700,7940625200,56600,56600,56600,56500,515
|
|
20231017,102600,7911482000,56500,56500,56600,56500,504
|
|
20231017,102500,7882964300,56600,56500,56600,56500,299
|
|
20231017,102400,7866055200,56500,56600,56600,56500,176
|
|
20231017,102300,7856104600,56600,56600,56600,56500,56
|
|
20231017,102200,7852938200,56600,56600,56600,56500,289
|
|
20231017,102100,7836596900,56600,56500,56600,56500,708
|
|
20231017,102000,7796527500,56600,56600,56600,56500,72
|
|
20231017,101900,7792456500,56600,56600,56600,56500,240
|
|
20231017,101800,7778879000,56500,56600,56600,56500,86
|
|
20231017,101700,7774017300,56600,56700,56700,56500,3619
|
|
20231017,101600,7569212100,56700,56700,56700,56600,343
|
|
20231017,101500,7549770700,56700,56700,56700,56600,299
|
|
20231017,101400,7532819700,56700,56700,56700,56600,850
|
|
20231017,101300,7484626100,56700,56600,56700,56600,461
|
|
20231017,101200,7458494000,56700,56700,56700,56600,155
|
|
20231017,101100,7449709600,56700,56700,56700,56600,487
|
|
20231017,101000,7422098500,56700,56600,56700,56600,2230
|
|
20231017,100900,7295669900,56600,56700,56700,56600,37
|
|
20231017,100800,7293572300,56700,56700,56700,56600,487
|
|
20231017,100700,7265961400,56700,56600,56700,56500,1925
|
|
20231017,100600,7156985900,56600,56600,56600,56600,369
|
|
20231017,100500,7136100500,56500,56500,56600,56500,325
|
|
20231017,100400,7117706700,56500,56600,56600,56500,158
|
|
20231017,100300,7108771700,56600,56500,56600,56500,884
|
|
20231017,100200,7058738500,56500,56400,56500,56400,6457
|
|
20231017,100100,6693929100,56400,56500,56500,56400,827
|
|
20231017,100000,6647259100,56400,56400,56500,56400,576
|
|
20231017,095900,6614771000,56500,56400,56500,56400,276
|
|
20231017,095800,6599178200,56400,56400,56500,56400,295
|
|
20231017,095700,6582518600,56400,56400,56500,56400,81
|
|
20231017,095600,6577949800,56500,56400,56500,56400,821
|
|
20231017,095500,6531569800,56500,56400,56500,56400,10
|
|
20231017,095400,6531005500,56500,56400,56500,56400,219
|
|
20231017,095300,6518643800,56500,56400,56500,56400,1482
|
|
20231017,095200,6435027800,56400,56500,56500,56400,290
|
|
20231017,095100,6418645800,56500,56500,56500,56400,1297
|
|
20231017,095000,6345365400,56400,56500,56500,56400,386
|
|
20231017,094900,6323565000,56500,56500,56500,56500,590
|
|
20231017,094800,6290230000,56500,56400,56500,56400,15
|
|
20231017,094700,6289383400,56500,56400,56500,56400,48
|
|
20231017,094600,6286672900,56500,56300,56500,56300,1593
|
|
20231017,094500,6196826900,56400,56400,56400,56400,207
|
|
20231017,094400,6185152100,56400,56400,56500,56300,7796
|
|
20231017,094300,5745224900,56300,56400,56400,56300,428
|
|
20231017,094200,5721102500,56400,56400,56400,56300,843
|
|
20231017,094100,5673568600,56300,56300,56400,56300,58
|
|
20231017,094000,5670300900,56300,56300,56400,56300,125
|
|
20231017,093900,5663259000,56300,56300,56400,56300,248
|
|
20231017,093800,5649287100,56400,56300,56400,56300,398
|
|
20231017,093700,5626879200,56300,56300,56400,56300,365
|
|
20231017,093600,5606324900,56300,56300,56400,56300,473
|
|
20231017,093500,5579686200,56300,56300,56400,56300,2106
|
|
20231017,093400,5461104200,56400,56500,56500,56300,3569
|
|
20231017,093300,5259845500,56500,56400,56500,56400,570
|
|
20231017,093200,5227652600,56500,56500,56500,56400,986
|
|
20231017,093100,5171967500,56500,56400,56500,56400,354
|
|
20231017,093000,5151998200,56500,56500,56500,56400,360
|
|
20231017,092900,5131665000,56400,56500,56500,56400,25
|
|
20231017,092800,5130254400,56500,56400,56500,56400,329
|
|
20231017,092700,5111696900,56500,56500,56600,56400,1852
|
|
20231017,092600,5007074200,56600,56500,56600,56400,4056
|
|
20231017,092500,4777815200,56400,56500,56500,56400,1292
|
|
20231017,092400,4704930200,56400,56400,56500,56400,251
|
|
20231017,092300,4690764300,56400,56500,56500,56400,32
|
|
20231017,092200,4688959400,56500,56400,56500,56300,3402
|
|
20231017,092100,4496979100,56400,56300,56400,56300,1089
|
|
20231017,092000,4435596300,56400,56200,56400,56200,2305
|
|
20231017,091900,4305810000,56200,56300,56400,56200,3634
|
|
20231017,091800,4101231200,56300,56300,56400,56300,1036
|
|
20231017,091700,4042868700,56400,56400,56400,56300,400
|
|
20231017,091600,4020346500,56400,56500,56500,56300,2933
|
|
20231017,091500,3854920100,56500,56500,56500,56400,1295
|
|
20231017,091400,3781757900,56400,56500,56500,56400,453
|
|
20231017,091300,3756208200,56500,56500,56700,56400,4409
|
|
20231017,091200,3506953900,56400,56500,56500,56400,1065
|
|
20231017,091100,3446816900,56500,56400,56600,56400,3219
|
|
20231017,091000,3264872400,56400,56500,56600,56400,1981
|
|
20231017,090900,3152945400,56500,56500,56600,56500,1585
|
|
20231017,090800,3063392800,56600,56600,56800,56500,3492
|
|
20231017,090700,2865601400,56600,56700,56800,56600,2836
|
|
20231017,090600,2704774900,56700,56700,56900,56700,4574
|
|
20231017,090500,2444937300,56800,56700,56800,56600,5626
|
|
20231017,090400,2125591800,56800,56800,56800,56600,2244
|
|
20231017,090300,1998246000,56700,56700,56900,56600,1536
|
|
20231017,090200,1911090400,56800,56800,56800,56600,5179
|
|
20231017,090100,1617053300,56700,57000,57100,56600,10417
|
|
20231017,090000,1024275900,57100,57200,57200,56800,17918
|