658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,195400,68672073100,57700,57700,57700,57700,0
|
|
20231018,195300,68672073100,57700,57700,57700,57700,0
|
|
20231018,195200,68672073100,57700,57700,57700,57700,0
|
|
20231018,195100,68672073100,57700,57700,57700,57700,0
|
|
20231018,195000,68672073100,57700,57700,57700,57700,0
|
|
20231018,194900,68672073100,57700,57700,57700,57700,0
|
|
20231018,194800,68672073100,57700,57700,57700,57700,0
|
|
20231018,194700,68672073100,57700,57700,57700,57700,0
|
|
20231018,194600,68672073100,57700,57700,57700,57700,0
|
|
20231018,194500,68672073100,57700,57700,57700,57700,0
|
|
20231018,194400,68672073100,57700,57700,57700,57700,0
|
|
20231018,194300,68672073100,57700,57700,57700,57700,0
|
|
20231018,194200,68672073100,57700,57700,57700,57700,0
|
|
20231018,194100,68672073100,57700,57700,57700,57700,0
|
|
20231018,194000,68672073100,57700,57700,57700,57700,0
|
|
20231018,193900,68672073100,57700,57700,57700,57700,0
|
|
20231018,193800,68672073100,57700,57700,57700,57700,0
|
|
20231018,193700,68672073100,57700,57700,57700,57700,0
|
|
20231018,193600,68672073100,57700,57700,57700,57700,0
|
|
20231018,193500,68672073100,57700,57700,57700,57700,0
|
|
20231018,193400,68672073100,57700,57700,57700,57700,0
|
|
20231018,193300,68672073100,57700,57700,57700,57700,0
|
|
20231018,193200,68672073100,57700,57700,57700,57700,0
|
|
20231018,193100,68672073100,57700,57700,57700,57700,0
|
|
20231018,193000,68672073100,57700,57700,57700,57700,0
|
|
20231018,192900,68672073100,57700,57700,57700,57700,0
|
|
20231018,192800,68672073100,57700,57700,57700,57700,0
|
|
20231018,192700,68672073100,57700,57700,57700,57700,0
|
|
20231018,192600,68672073100,57700,57700,57700,57700,0
|
|
20231018,192500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,192400,68672073100,57700,57700,57700,57700,0
|
|
20231018,192300,68672073100,57700,57700,57700,57700,0
|
|
20231018,192200,68672073100,57700,57700,57700,57700,0
|
|
20231018,192100,68672073100,57700,57700,57700,57700,0
|
|
20231018,192000,68672073100,57700,57700,57700,57700,0
|
|
20231018,191900,68672073100,57700,57700,57700,57700,0
|
|
20231018,191800,68672073100,57700,57700,57700,57700,0
|
|
20231018,191700,68672073100,57700,57700,57700,57700,0
|
|
20231018,191600,68672073100,57700,57700,57700,57700,0
|
|
20231018,191500,68672073100,57700,57700,57700,57700,0
|
|
20231018,191400,68672073100,57700,57700,57700,57700,0
|
|
20231018,191300,68672073100,57700,57700,57700,57700,0
|
|
20231018,191200,68672073100,57700,57700,57700,57700,0
|
|
20231018,191100,68672073100,57700,57700,57700,57700,0
|
|
20231018,191000,68672073100,57700,57700,57700,57700,0
|
|
20231018,190900,68672073100,57700,57700,57700,57700,0
|
|
20231018,190800,68672073100,57700,57700,57700,57700,0
|
|
20231018,190700,68672073100,57700,57700,57700,57700,0
|
|
20231018,190600,68672073100,57700,57700,57700,57700,0
|
|
20231018,190500,68672073100,57700,57700,57700,57700,0
|
|
20231018,190400,68672073100,57700,57700,57700,57700,0
|
|
20231018,190300,68672073100,57700,57700,57700,57700,0
|
|
20231018,190200,68672073100,57700,57700,57700,57700,0
|
|
20231018,190100,68672073100,57700,57700,57700,57700,0
|
|
20231018,190000,68672073100,57700,57700,57700,57700,0
|
|
20231018,185900,68672073100,57700,57700,57700,57700,0
|
|
20231018,185800,68672073100,57700,57700,57700,57700,0
|
|
20231018,185700,68672073100,57700,57700,57700,57700,0
|
|
20231018,185600,68672073100,57700,57700,57700,57700,0
|
|
20231018,185500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,185400,68672073100,57700,57700,57700,57700,0
|
|
20231018,185300,68672073100,57700,57700,57700,57700,0
|
|
20231018,185200,68672073100,57700,57700,57700,57700,0
|
|
20231018,185100,68672073100,57700,57700,57700,57700,0
|
|
20231018,185000,68672073100,57700,57700,57700,57700,0
|
|
20231018,184900,68672073100,57700,57700,57700,57700,0
|
|
20231018,184800,68672073100,57700,57700,57700,57700,0
|
|
20231018,184700,68672073100,57700,57700,57700,57700,0
|
|
20231018,184600,68672073100,57700,57700,57700,57700,0
|
|
20231018,184500,68672073100,57700,57700,57700,57700,0
|
|
20231018,184400,68672073100,57700,57700,57700,57700,0
|
|
20231018,184300,68672073100,57700,57700,57700,57700,0
|
|
20231018,184200,68672073100,57700,57700,57700,57700,0
|
|
20231018,184100,68672073100,57700,57700,57700,57700,0
|
|
20231018,184000,68672073100,57700,57700,57700,57700,0
|
|
20231018,183900,68672073100,57700,57700,57700,57700,0
|
|
20231018,183800,68672073100,57700,57700,57700,57700,0
|
|
20231018,183700,68672073100,57700,57700,57700,57700,0
|
|
20231018,183600,68672073100,57700,57700,57700,57700,0
|
|
20231018,183500,68672073100,57700,57700,57700,57700,0
|
|
20231018,183400,68672073100,57700,57700,57700,57700,0
|
|
20231018,183300,68672073100,57700,57700,57700,57700,0
|
|
20231018,183200,68672073100,57700,57700,57700,57700,0
|
|
20231018,183100,68672073100,57700,57700,57700,57700,0
|
|
20231018,183000,68672073100,57700,57700,57700,57700,0
|
|
20231018,182900,68672073100,57700,57700,57700,57700,0
|
|
20231018,182800,68672073100,57700,57700,57700,57700,0
|
|
20231018,182700,68672073100,57700,57700,57700,57700,0
|
|
20231018,182600,68672073100,57700,57700,57700,57700,0
|
|
20231018,182500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,182400,68672073100,57700,57700,57700,57700,0
|
|
20231018,182300,68672073100,57700,57700,57700,57700,0
|
|
20231018,182200,68672073100,57700,57700,57700,57700,0
|
|
20231018,182100,68672073100,57700,57700,57700,57700,0
|
|
20231018,182000,68672073100,57700,57700,57700,57700,0
|
|
20231018,181900,68672073100,57700,57700,57700,57700,0
|
|
20231018,181800,68672073100,57700,57700,57700,57700,0
|
|
20231018,181700,68672073100,57700,57700,57700,57700,0
|
|
20231018,181600,68672073100,57700,57700,57700,57700,0
|
|
20231018,181500,68672073100,57700,57700,57700,57700,0
|
|
20231018,181400,68672073100,57700,57700,57700,57700,0
|
|
20231018,181300,68672073100,57700,57700,57700,57700,0
|
|
20231018,181200,68672073100,57700,57700,57700,57700,0
|
|
20231018,181100,68672073100,57700,57700,57700,57700,0
|
|
20231018,181000,68672073100,57700,57700,57700,57700,0
|
|
20231018,180900,68672073100,57700,57700,57700,57700,0
|
|
20231018,180800,68672073100,57700,57700,57700,57700,0
|
|
20231018,180700,68672073100,57700,57700,57700,57700,0
|
|
20231018,180600,68672073100,57700,57700,57700,57700,0
|
|
20231018,180500,68672073100,57700,57700,57700,57700,0
|
|
20231018,180400,68672073100,57700,57700,57700,57700,0
|
|
20231018,180300,68672073100,57700,57700,57700,57700,0
|
|
20231018,180200,68672073100,57700,57700,57700,57700,0
|
|
20231018,180100,68672073100,57700,57700,57700,57700,0
|
|
20231018,180000,68672073100,57700,57700,57700,57700,0
|
|
20231018,175900,68672073100,57700,57700,57700,57700,0
|
|
20231018,175800,68672073100,57700,57700,57700,57700,0
|
|
20231018,175700,68672073100,57700,57700,57700,57700,0
|
|
20231018,175600,68672073100,57700,57700,57700,57700,0
|
|
20231018,175500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,175400,68672073100,57700,57700,57700,57700,0
|
|
20231018,175300,68672073100,57700,57700,57700,57700,0
|
|
20231018,175200,68672073100,57700,57700,57700,57700,0
|
|
20231018,175100,68672073100,57700,57700,57700,57700,0
|
|
20231018,175000,68672073100,57700,57700,57700,57700,0
|
|
20231018,174900,68672073100,57700,57700,57700,57700,0
|
|
20231018,174800,68672073100,57700,57700,57700,57700,0
|
|
20231018,174700,68672073100,57700,57700,57700,57700,0
|
|
20231018,174600,68672073100,57700,57700,57700,57700,0
|
|
20231018,174500,68672073100,57700,57700,57700,57700,0
|
|
20231018,174400,68672073100,57700,57700,57700,57700,0
|
|
20231018,174300,68672073100,57700,57700,57700,57700,0
|
|
20231018,174200,68672073100,57700,57700,57700,57700,0
|
|
20231018,174100,68672073100,57700,57700,57700,57700,0
|
|
20231018,174000,68672073100,57700,57700,57700,57700,0
|
|
20231018,173900,68672073100,57700,57700,57700,57700,0
|
|
20231018,173800,68672073100,57700,57700,57700,57700,0
|
|
20231018,173700,68672073100,57700,57700,57700,57700,0
|
|
20231018,173600,68672073100,57700,57700,57700,57700,0
|
|
20231018,173500,68672073100,57700,57700,57700,57700,0
|
|
20231018,173400,68672073100,57700,57700,57700,57700,0
|
|
20231018,173300,68672073100,57700,57700,57700,57700,0
|
|
20231018,173200,68672073100,57700,57700,57700,57700,0
|
|
20231018,173100,68672073100,57700,57700,57700,57700,0
|
|
20231018,173000,68672073100,57700,57700,57700,57700,0
|
|
20231018,172900,68672073100,57700,57700,57700,57700,0
|
|
20231018,172800,68672073100,57700,57700,57700,57700,0
|
|
20231018,172700,68672073100,57700,57700,57700,57700,0
|
|
20231018,172600,68672073100,57700,57700,57700,57700,0
|
|
20231018,172500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,172400,68672073100,57700,57700,57700,57700,0
|
|
20231018,172300,68672073100,57700,57700,57700,57700,0
|
|
20231018,172200,68672073100,57700,57700,57700,57700,0
|
|
20231018,172100,68672073100,57700,57700,57700,57700,0
|
|
20231018,172000,68672073100,57700,57700,57700,57700,0
|
|
20231018,171900,68672073100,57700,57700,57700,57700,0
|
|
20231018,171800,68672073100,57700,57700,57700,57700,0
|
|
20231018,171700,68672073100,57700,57700,57700,57700,0
|
|
20231018,171600,68672073100,57700,57700,57700,57700,0
|
|
20231018,171500,68672073100,57700,57700,57700,57700,0
|
|
20231018,171400,68672073100,57700,57700,57700,57700,0
|
|
20231018,171300,68672073100,57700,57700,57700,57700,0
|
|
20231018,171200,68672073100,57700,57700,57700,57700,0
|
|
20231018,171100,68672073100,57700,57700,57700,57700,0
|
|
20231018,171000,68672073100,57700,57700,57700,57700,0
|
|
20231018,170900,68672073100,57700,57700,57700,57700,0
|
|
20231018,170800,68672073100,57700,57700,57700,57700,0
|
|
20231018,170700,68672073100,57700,57700,57700,57700,0
|
|
20231018,170600,68672073100,57700,57700,57700,57700,0
|
|
20231018,170500,68672073100,57700,57700,57700,57700,0
|
|
20231018,170400,68672073100,57700,57700,57700,57700,0
|
|
20231018,170300,68672073100,57700,57700,57700,57700,0
|
|
20231018,170200,68672073100,57700,57700,57700,57700,0
|
|
20231018,170100,68672073100,57700,57700,57700,57700,0
|
|
20231018,170000,68672073100,57700,57700,57700,57700,0
|
|
20231018,165900,68672073100,57700,57700,57700,57700,0
|
|
20231018,165800,68672073100,57700,57700,57700,57700,0
|
|
20231018,165700,68672073100,57700,57700,57700,57700,0
|
|
20231018,165600,68672073100,57700,57700,57700,57700,0
|
|
20231018,165500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,165400,68672073100,57700,57700,57700,57700,0
|
|
20231018,165300,68672073100,57700,57700,57700,57700,0
|
|
20231018,165200,68672073100,57700,57700,57700,57700,0
|
|
20231018,165100,68672073100,57700,57700,57700,57700,0
|
|
20231018,165000,68672073100,57700,57700,57700,57700,0
|
|
20231018,164900,68672073100,57700,57700,57700,57700,0
|
|
20231018,164800,68672073100,57700,57700,57700,57700,0
|
|
20231018,164700,68672073100,57700,57700,57700,57700,0
|
|
20231018,164600,68672073100,57700,57700,57700,57700,0
|
|
20231018,164500,68672073100,57700,57700,57700,57700,0
|
|
20231018,164400,68672073100,57700,57700,57700,57700,0
|
|
20231018,164300,68672073100,57700,57700,57700,57700,0
|
|
20231018,164200,68672073100,57700,57700,57700,57700,0
|
|
20231018,164100,68672073100,57700,57700,57700,57700,0
|
|
20231018,164000,68672073100,57700,57700,57700,57700,0
|
|
20231018,163900,68672073100,57700,57700,57700,57700,0
|
|
20231018,163800,68672073100,57700,57700,57700,57700,0
|
|
20231018,163700,68672073100,57700,57700,57700,57700,0
|
|
20231018,163600,68672073100,57700,57700,57700,57700,0
|
|
20231018,163500,68672073100,57700,57700,57700,57700,0
|
|
20231018,163400,68672073100,57700,57700,57700,57700,0
|
|
20231018,163300,68672073100,57700,57700,57700,57700,0
|
|
20231018,163200,68672073100,57700,57700,57700,57700,0
|
|
20231018,163100,68672073100,57700,57700,57700,57700,0
|
|
20231018,163000,68672073100,57700,57700,57700,57700,0
|
|
20231018,162900,68672073100,57700,57700,57700,57700,0
|
|
20231018,162800,68672073100,57700,57700,57700,57700,0
|
|
20231018,162700,68672073100,57700,57700,57700,57700,0
|
|
20231018,162600,68672073100,57700,57700,57700,57700,0
|
|
20231018,162500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,162400,68672073100,57700,57700,57700,57700,0
|
|
20231018,162300,68672073100,57700,57700,57700,57700,0
|
|
20231018,162200,68672073100,57700,57700,57700,57700,0
|
|
20231018,162100,68672073100,57700,57700,57700,57700,0
|
|
20231018,162000,68672073100,57700,57700,57700,57700,0
|
|
20231018,161900,68672073100,57700,57700,57700,57700,0
|
|
20231018,161800,68672073100,57700,57700,57700,57700,0
|
|
20231018,161700,68672073100,57700,57700,57700,57700,0
|
|
20231018,161600,68672073100,57700,57700,57700,57700,0
|
|
20231018,161500,68672073100,57700,57700,57700,57700,0
|
|
20231018,161400,68672073100,57700,57700,57700,57700,0
|
|
20231018,161300,68672073100,57700,57700,57700,57700,0
|
|
20231018,161200,68672073100,57700,57700,57700,57700,0
|
|
20231018,161100,68672073100,57700,57700,57700,57700,0
|
|
20231018,161000,68672073100,57700,57700,57700,57700,0
|
|
20231018,160900,68672073100,57700,57700,57700,57700,0
|
|
20231018,160800,68672073100,57700,57700,57700,57700,0
|
|
20231018,160700,68672073100,57700,57700,57700,57700,0
|
|
20231018,160600,68672073100,57700,57700,57700,57700,0
|
|
20231018,160500,68672073100,57700,57700,57700,57700,0
|
|
20231018,160400,68672073100,57700,57700,57700,57700,0
|
|
20231018,160300,68672073100,57700,57700,57700,57700,0
|
|
20231018,160200,68672073100,57700,57700,57700,57700,0
|
|
20231018,160100,68672073100,57700,57700,57700,57700,0
|
|
20231018,160000,68672073100,57700,57700,57700,57700,0
|
|
20231018,155900,68672073100,57700,57700,57700,57700,0
|
|
20231018,155800,68672073100,57700,57700,57700,57700,0
|
|
20231018,155700,68672073100,57700,57700,57700,57700,0
|
|
20231018,155600,68672073100,57700,57700,57700,57700,0
|
|
20231018,155500,68672073100,57700,57700,57700,57700,344242
|
|
20231018,155400,68672073100,57700,57700,57700,57700,0
|
|
20231018,155300,68672073100,57700,57700,57700,57700,0
|
|
20231018,155200,68672073100,57700,57700,57700,57700,0
|
|
20231018,155100,68672073100,57700,57700,57700,57700,0
|
|
20231018,155000,68672073100,57700,57700,57700,57700,0
|
|
20231018,154900,68672073100,57700,57700,57700,57700,0
|
|
20231018,154800,68672073100,57700,57700,57700,57700,0
|
|
20231018,154700,68672073100,57700,57700,57700,57700,0
|
|
20231018,154600,68672073100,57700,57700,57700,57700,0
|
|
20231018,154500,68672073100,57700,57700,57700,57700,0
|
|
20231018,154400,68672073100,57700,57700,57700,57700,0
|
|
20231018,154300,68672073100,57700,57700,57700,57700,0
|
|
20231018,154200,68672073100,57700,57700,57700,57700,0
|
|
20231018,154100,68672073100,57700,57700,57700,57700,0
|
|
20231018,154000,68672073100,57700,57700,57700,57700,0
|
|
20231018,153900,68672073100,57700,57700,57700,57700,0
|
|
20231018,153800,68672073100,57700,57700,57700,57700,0
|
|
20231018,153700,68672073100,57700,57700,57700,57700,0
|
|
20231018,153600,68672073100,57700,57700,57700,57700,0
|
|
20231018,153500,68672073100,57700,57700,57700,57700,0
|
|
20231018,153400,68672073100,57700,57700,57700,57700,0
|
|
20231018,153300,68672073100,57700,57700,57700,57700,0
|
|
20231018,153200,68672073100,57700,57700,57700,57700,0
|
|
20231018,153100,68672073100,57700,57700,57700,57700,0
|
|
20231018,153000,68672073100,57700,57700,57700,57700,344242
|
|
20231018,152900,48809309700,57700,57700,57700,57700,0
|
|
20231018,152800,48809309700,57700,57700,57700,57700,0
|
|
20231018,152700,48809309700,57700,57700,57700,57700,0
|
|
20231018,152600,48809309700,57700,57700,57700,57700,0
|
|
20231018,152500,48809309700,57700,57700,57700,57700,0
|
|
20231018,152400,48809309700,57700,57700,57700,57700,0
|
|
20231018,152300,48809309700,57700,57700,57700,57700,0
|
|
20231018,152200,48809309700,57700,57700,57700,57700,0
|
|
20231018,152100,48809309700,57700,57700,57700,57700,0
|
|
20231018,152000,48809309700,57700,57700,57700,57700,0
|
|
20231018,151900,48809309700,57700,57600,57700,57600,3398
|
|
20231018,151800,48613302600,57700,57700,57700,57600,2612
|
|
20231018,151700,48462716600,57700,57600,57700,57600,3407
|
|
20231018,151600,48266451300,57600,57700,57700,57600,2313
|
|
20231018,151500,48133122500,57700,57700,57700,57600,874
|
|
20231018,151400,48082721800,57600,57600,57700,57600,924
|
|
20231018,151300,48029432500,57600,57700,57700,57600,1621
|
|
20231018,151200,47935944700,57600,57600,57700,57600,384
|
|
20231018,151100,47913806400,57600,57600,57700,57600,630
|
|
20231018,151000,47877477900,57600,57600,57700,57600,609
|
|
20231018,150900,47842370200,57600,57600,57700,57600,1661
|
|
20231018,150800,47746651300,57600,57700,57700,57600,668
|
|
20231018,150700,47708123400,57600,57700,57700,57600,766
|
|
20231018,150600,47663948000,57600,57600,57700,57600,692
|
|
20231018,150500,47624042100,57600,57600,57700,57600,1504
|
|
20231018,150400,47537306900,57700,57600,57700,57600,1106
|
|
20231018,150300,47473548100,57700,57600,57700,57600,1712
|
|
20231018,150200,47374838100,57600,57700,57700,57500,9306
|
|
20231018,150100,46838744700,57600,57600,57700,57600,1136
|
|
20231018,150000,46773221200,57600,57700,57700,57600,916
|
|
20231018,145900,46720391700,57700,57600,57700,57600,2039
|
|
20231018,145800,46602783000,57600,57600,57700,57600,1393
|
|
20231018,145700,46522459000,57600,57600,57700,57600,814
|
|
20231018,145600,46475510400,57600,57600,57700,57600,1213
|
|
20231018,145500,46405561800,57600,57600,57700,57600,1492
|
|
20231018,145400,46319503100,57700,57600,57700,57600,874
|
|
20231018,145300,46269093400,57600,57700,57700,57600,2176
|
|
20231018,145200,46143656100,57600,57600,57700,57600,1462
|
|
20231018,145100,46059320000,57600,57600,57700,57600,1913
|
|
20231018,145000,45949058800,57700,57500,57700,57500,4632
|
|
20231018,144900,45682233000,57600,57500,57600,57500,2587
|
|
20231018,144800,45533237300,57500,57500,57600,57500,1240
|
|
20231018,144700,45461833700,57600,57500,57600,57500,1205
|
|
20231018,144600,45392442400,57500,57600,57600,57500,606
|
|
20231018,144500,45357553000,57600,57500,57600,57500,1855
|
|
20231018,144400,45250761300,57500,57500,57600,57500,1280
|
|
20231018,144300,45177060900,57600,57700,57700,57600,4008
|
|
20231018,144200,44946102000,57600,57600,57700,57500,3354
|
|
20231018,144100,44752911600,57600,57600,57600,57500,1345
|
|
20231018,144000,44675459600,57600,57500,57600,57500,2251
|
|
20231018,143900,44545818700,57500,57600,57600,57500,1693
|
|
20231018,143800,44448325400,57500,57500,57600,57500,854
|
|
20231018,143700,44399154400,57500,57600,57700,57500,4627
|
|
20231018,143600,44132707100,57600,57600,57700,57600,1022
|
|
20231018,143500,44073756800,57700,57600,57700,57600,959
|
|
20231018,143400,44018433200,57700,57600,57700,57500,5199
|
|
20231018,143300,43718967300,57500,57500,57600,57500,1147
|
|
20231018,143200,43652950800,57600,57600,57600,57500,1734
|
|
20231018,143100,43553126700,57600,57400,57600,57400,11055
|
|
20231018,143000,42917264900,57500,57400,57500,57400,1832
|
|
20231018,142900,42811935500,57400,57500,57500,57400,886
|
|
20231018,142800,42761002800,57500,57400,57500,57400,1594
|
|
20231018,142700,42669419600,57500,57400,57500,57400,1022
|
|
20231018,142600,42610665900,57500,57400,57500,57400,1790
|
|
20231018,142500,42507753100,57400,57500,57500,57400,3400
|
|
20231018,142400,42312262000,57500,57600,57600,57500,8211
|
|
20231018,142300,41840058800,57600,57500,57600,57500,1056
|
|
20231018,142200,41779273800,57500,57500,57600,57500,2340
|
|
20231018,142100,41644557200,57500,57600,57600,57500,1084
|
|
20231018,142000,41582153800,57500,57500,57600,57500,909
|
|
20231018,141900,41529828800,57500,57500,57600,57500,922
|
|
20231018,141800,41476752300,57500,57500,57600,57500,1359
|
|
20231018,141700,41398528500,57500,57600,57600,57500,629
|
|
20231018,141600,41362352200,57500,57500,57600,57500,2614
|
|
20231018,141500,41211983900,57500,57500,57600,57500,1684
|
|
20231018,141400,41115026700,57500,57500,57600,57500,988
|
|
20231018,141300,41058156600,57500,57500,57600,57500,765
|
|
20231018,141200,41014118500,57500,57500,57600,57500,1075
|
|
20231018,141100,40952234000,57500,57500,57600,57500,863
|
|
20231018,141000,40902564400,57500,57500,57600,57500,2210
|
|
20231018,140900,40775406400,57500,57500,57600,57500,818
|
|
20231018,140800,40728315600,57500,57500,57600,57500,2648
|
|
20231018,140700,40575879200,57500,57500,57600,57500,1032
|
|
20231018,140600,40516518600,57600,57600,57600,57500,1386
|
|
20231018,140500,40436698800,57500,57600,57600,57500,387
|
|
20231018,140400,40414422500,57600,57600,57600,57500,2442
|
|
20231018,140300,40273771600,57500,57600,57600,57500,2051
|
|
20231018,140200,40155747200,57600,57600,57600,57500,724
|
|
20231018,140100,40114055000,57600,57600,57600,57500,1050
|
|
20231018,140000,40053615500,57600,57500,57600,57500,2292
|
|
20231018,135900,39921696500,57500,57600,57700,57500,5042
|
|
20231018,135800,39631284300,57600,57700,57700,57600,1531
|
|
20231018,135700,39543028200,57600,57700,57700,57600,1478
|
|
20231018,135600,39457792200,57700,57600,57700,57600,1413
|
|
20231018,135500,39376297500,57600,57600,57700,57600,605
|
|
20231018,135400,39341415400,57600,57600,57700,57600,12343
|
|
20231018,135300,38629777100,57700,57600,57700,57600,2656
|
|
20231018,135200,38476609300,57600,57600,57700,57600,927
|
|
20231018,135100,38423161500,57700,57800,57900,57600,31375
|
|
20231018,135000,36610760200,57800,57800,57900,57800,1590
|
|
20231018,134900,36518790700,57800,57800,57900,57800,2576
|
|
20231018,134800,36369784300,57800,57800,57900,57800,1748
|
|
20231018,134700,36268661900,57800,57800,57900,57800,1634
|
|
20231018,134600,36174110200,57800,57800,57900,57800,2456
|
|
20231018,134500,36032063800,57800,57800,57900,57800,3079
|
|
20231018,134400,35853945200,57800,57800,57900,57800,914
|
|
20231018,134300,35801071400,57800,57800,57900,57800,1913
|
|
20231018,134200,35690404300,57900,57800,57900,57800,1771
|
|
20231018,134100,35587931200,57800,57900,57900,57800,2006
|
|
20231018,134000,35471892800,57800,57800,57900,57800,1554
|
|
20231018,133900,35381973400,57800,57800,57900,57800,1878
|
|
20231018,133800,35273256800,57900,57800,57900,57800,694
|
|
20231018,133700,35233087000,57800,57800,57900,57800,1039
|
|
20231018,133600,35172947700,57800,57900,57900,57800,2062
|
|
20231018,133500,35053672700,57900,57800,57900,57800,1030
|
|
20231018,133400,34994050200,57800,57900,57900,57800,682
|
|
20231018,133300,34954578000,57800,57800,57900,57800,931
|
|
20231018,133200,34900688300,57800,57800,57900,57800,2267
|
|
20231018,133100,34769573000,57900,57800,57900,57800,316
|
|
20231018,133000,34751292500,57900,57800,57900,57800,1558
|
|
20231018,132900,34661149400,57800,57900,57900,57800,596
|
|
20231018,132800,34626648000,57800,57800,57900,57800,917
|
|
20231018,132700,34573563200,57900,57900,57900,57800,1058
|
|
20231018,132600,34512341900,57900,57800,57900,57800,1166
|
|
20231018,132500,34444875600,57900,57900,57900,57800,884
|
|
20231018,132400,34393714300,57900,57900,57900,57800,854
|
|
20231018,132300,34344289600,57900,57900,57900,57800,1310
|
|
20231018,132200,34268482800,57800,57900,57900,57800,2681
|
|
20231018,132100,34113315900,57900,57900,57900,57800,784
|
|
20231018,132000,34067933000,57800,57900,57900,57800,1523
|
|
20231018,131900,33979790700,57800,57900,57900,57800,469
|
|
20231018,131800,33952663400,57800,57800,57900,57800,937
|
|
20231018,131700,33898463100,57900,57800,57900,57800,1061
|
|
20231018,131600,33837072500,57900,57900,57900,57800,1261
|
|
20231018,131500,33764109700,57900,57800,57900,57800,999
|
|
20231018,131400,33706294800,57900,57800,57900,57800,749
|
|
20231018,131300,33662933700,57800,57800,57900,57800,1289
|
|
20231018,131200,33588357400,57800,57900,57900,57800,2335
|
|
20231018,131100,33453305900,57900,57800,57900,57800,1397
|
|
20231018,131000,33372491400,57900,57900,57900,57800,1229
|
|
20231018,130900,33301399000,57900,57900,57900,57800,422
|
|
20231018,130800,33276988500,57800,57800,57900,57800,1178
|
|
20231018,130700,33208826400,57800,57800,57900,57700,3446
|
|
20231018,130600,33009583800,57700,57900,57900,57700,1256
|
|
20231018,130500,32936911600,57800,57800,57900,57700,5054
|
|
20231018,130400,32644747800,57800,57900,57900,57800,2485
|
|
20231018,130300,32501010100,57800,57900,57900,57800,1006
|
|
20231018,130200,32442799200,57900,57800,57900,57800,374
|
|
20231018,130100,32421159700,57900,57900,57900,57800,674
|
|
20231018,130000,32382158700,57900,57800,57900,57800,6597
|
|
20231018,125900,32000765200,57800,57800,57800,57700,789
|
|
20231018,125800,31955162700,57800,57800,57800,57700,1859
|
|
20231018,125700,31847723900,57700,57800,57800,57700,906
|
|
20231018,125600,31795357800,57800,57800,57800,57700,5408
|
|
20231018,125500,31482775900,57700,57800,57800,57700,1791
|
|
20231018,125400,31379257500,57800,57800,57800,57700,728
|
|
20231018,125300,31337182100,57800,57800,57800,57700,1640
|
|
20231018,125200,31242391500,57800,57800,57800,57700,260
|
|
20231018,125100,31227368400,57800,57800,57800,57700,2474
|
|
20231018,125000,31084373700,57800,57800,57800,57700,1135
|
|
20231018,124900,31018783700,57800,57800,57800,57700,1731
|
|
20231018,124800,30918732700,57800,57800,57800,57700,751
|
|
20231018,124700,30875325500,57700,57800,57800,57700,780
|
|
20231018,124600,30830252400,57700,57800,57800,57700,1758
|
|
20231018,124500,30728642600,57800,57800,57800,57700,2055
|
|
20231018,124400,30609863800,57700,57800,57800,57700,6570
|
|
20231018,124300,30230121800,57800,57800,57800,57700,3020
|
|
20231018,124200,30055572700,57800,57800,57800,57700,1426
|
|
20231018,124100,29973151100,57700,57800,57800,57700,379
|
|
20231018,124000,29951247600,57800,57700,57800,57700,1421
|
|
20231018,123900,29869115800,57800,57800,57800,57700,1666
|
|
20231018,123800,29772833600,57800,57800,57800,57700,1190
|
|
20231018,123700,29704053600,57700,57700,57800,57700,682
|
|
20231018,123600,29664635100,57800,57700,57800,57700,1064
|
|
20231018,123500,29603138200,57800,57800,57800,57700,672
|
|
20231018,123400,29564300800,57700,57800,57800,57700,956
|
|
20231018,123300,29509055200,57800,57700,57800,57700,1030
|
|
20231018,123200,29449524500,57700,57800,57800,57700,1484
|
|
20231018,123100,29363750300,57800,57700,57800,57700,832
|
|
20231018,123000,29315668000,57700,57700,57800,57700,641
|
|
20231018,122900,29278621800,57800,57600,57800,57600,3017
|
|
20231018,122800,29104474800,57700,57700,57700,57600,1977
|
|
20231018,122700,28990402500,57700,57600,57700,57600,1414
|
|
20231018,122600,28908817100,57700,57700,57700,57600,629
|
|
20231018,122500,28872526500,57700,57600,57700,57600,1336
|
|
20231018,122400,28795444000,57700,57700,57700,57600,873
|
|
20231018,122300,28745072300,57700,57700,57700,57600,647
|
|
20231018,122200,28707741500,57700,57700,57700,57600,992
|
|
20231018,122100,28650503500,57600,57700,57700,57600,852
|
|
20231018,122000,28601393700,57700,57700,57700,57600,570
|
|
20231018,121900,28568505000,57700,57700,57700,57600,1742
|
|
20231018,121800,28468011300,57700,57700,57700,57600,60
|
|
20231018,121700,28464549700,57700,57600,57700,57600,923
|
|
20231018,121600,28411317200,57700,57700,57800,57600,7414
|
|
20231018,121500,27983632600,57700,57800,57900,57700,10438
|
|
20231018,121400,27380334500,57900,57800,57900,57800,1540
|
|
20231018,121300,27291177500,57800,57800,57900,57800,1528
|
|
20231018,121200,27202739700,57900,57800,57900,57800,1650
|
|
20231018,121100,27107208100,57900,57900,57900,57800,1239
|
|
20231018,121000,27035484100,57900,57800,57900,57800,991
|
|
20231018,120900,26978118100,57800,57800,57900,57800,506
|
|
20231018,120800,26948831800,57900,57800,57900,57800,861
|
|
20231018,120700,26898987600,57800,57800,57900,57800,1577
|
|
20231018,120600,26807686900,57800,57900,57900,57800,1375
|
|
20231018,120500,26728117500,57800,57800,57900,57800,496
|
|
20231018,120400,26699400000,57900,57900,57900,57800,921
|
|
20231018,120300,26646086200,57800,57800,57900,57800,1501
|
|
20231018,120200,26559191700,57900,57900,57900,57800,621
|
|
20231018,120100,26523236400,57900,57900,57900,57800,739
|
|
20231018,120000,26480448900,57900,57800,57900,57800,729
|
|
20231018,115900,26438246100,57700,57800,57800,57700,5794
|
|
20231018,115800,26103356900,57800,57800,57800,57700,4250
|
|
20231018,115700,25857707300,57800,57800,57800,57700,1913
|
|
20231018,115600,25747157800,57800,57800,57800,57700,597
|
|
20231018,115500,25712662700,57800,57700,57800,57700,1479
|
|
20231018,115400,25627226500,57800,57700,57800,57700,2014
|
|
20231018,115300,25510819200,57700,57700,57800,57700,7685
|
|
20231018,115200,25067316400,57700,57700,57700,57600,1011
|
|
20231018,115100,25008984400,57700,57700,57700,57600,2093
|
|
20231018,115000,24888318500,57600,57700,57700,57600,1007
|
|
20231018,114900,24830218600,57700,57700,57700,57700,2877
|
|
20231018,114800,24664215700,57700,57600,57700,57600,1956
|
|
20231018,114700,24551455900,57700,57600,57700,57600,486
|
|
20231018,114600,24523416300,57700,57700,57700,57600,824
|
|
20231018,114500,24475886300,57700,57600,57700,57600,1032
|
|
20231018,114400,24416340300,57700,57700,57700,57600,1425
|
|
20231018,114300,24334119700,57700,57700,57700,57600,701
|
|
20231018,114200,24293673000,57700,57700,57700,57600,1504
|
|
20231018,114100,24206904000,57700,57700,57700,57600,761
|
|
20231018,114000,24162999200,57700,57700,57700,57600,1056
|
|
20231018,113900,24102089900,57600,57700,57700,57600,1488
|
|
20231018,113800,24016246100,57600,57700,57700,57600,787
|
|
20231018,113700,23970838400,57600,57600,57700,57600,2009
|
|
20231018,113600,23855046000,57600,57700,57700,57600,984
|
|
20231018,113500,23798273400,57700,57700,57700,57600,1491
|
|
20231018,113400,23712253300,57600,57600,57700,57500,2015
|
|
20231018,113300,23596178000,57600,57600,57600,57500,4787
|
|
20231018,113200,23320497300,57600,57500,57600,57500,962
|
|
20231018,113100,23265106900,57500,57500,57600,57500,898
|
|
20231018,113000,23213400300,57500,57500,57600,57500,1275
|
|
20231018,112900,23140032900,57500,57600,57600,57500,1327
|
|
20231018,112800,23063648700,57600,57500,57600,57500,2218
|
|
20231018,112700,22936071800,57500,57600,57700,57500,2413
|
|
20231018,112600,22797056200,57600,57600,57700,57600,4086
|
|
20231018,112500,22561654700,57700,57600,57700,57600,2120
|
|
20231018,112400,22439458800,57700,57600,57700,57600,3362
|
|
20231018,112300,22245785200,57700,57600,57700,57600,1171
|
|
20231018,112200,22178241600,57700,57700,57700,57600,655
|
|
20231018,112100,22140454900,57600,57700,57700,57600,1247
|
|
20231018,112000,22068539400,57700,57600,57700,57600,2440
|
|
20231018,111900,21927934400,57600,57600,57700,57600,1859
|
|
20231018,111800,21820793500,57700,57700,57700,57600,1637
|
|
20231018,111700,21726381200,57700,57600,57700,57500,5411
|
|
20231018,111600,21414705300,57600,57500,57600,57400,34801
|
|
20231018,111500,19412968000,57500,57400,57500,57400,3344
|
|
20231018,111400,19220874300,57400,57500,57500,57400,2668
|
|
20231018,111300,19067593200,57500,57500,57500,57400,2066
|
|
20231018,111200,18948849000,57500,57400,57500,57400,919
|
|
20231018,111100,18896033700,57500,57400,57500,57400,2061
|
|
20231018,111000,18777605400,57400,57500,57500,57400,2275
|
|
20231018,110900,18646834100,57400,57500,57500,57400,1234
|
|
20231018,110800,18575954500,57400,57500,57500,57400,1672
|
|
20231018,110700,18479864000,57400,57500,57500,57400,1090
|
|
20231018,110600,18417243500,57400,57400,57500,57400,1137
|
|
20231018,110500,18351908800,57400,57400,57500,57400,2968
|
|
20231018,110400,18181296900,57400,57400,57500,57400,913
|
|
20231018,110300,18128830200,57400,57500,57500,57400,2933
|
|
20231018,110200,17960331000,57500,57500,57500,57400,1099
|
|
20231018,110100,17897149700,57500,57500,57500,57400,1451
|
|
20231018,110000,17813747600,57400,57300,57500,57300,14048
|
|
20231018,105900,17007148000,57400,57400,57400,57300,2494
|
|
20231018,105800,16864052300,57300,57400,57400,57300,986
|
|
20231018,105700,16807478200,57300,57300,57400,57300,890
|
|
20231018,105600,16756427200,57400,57400,57400,57300,1041
|
|
20231018,105500,16696690600,57400,57300,57400,57300,3114
|
|
20231018,105400,16518011900,57400,57300,57400,57300,946
|
|
20231018,105300,16463743600,57300,57300,57400,57300,521
|
|
20231018,105200,16433854200,57400,57300,57400,57300,2442
|
|
20231018,105100,16293757700,57400,57300,57400,57300,2273
|
|
20231018,105000,16163415400,57400,57300,57400,57200,14279
|
|
20231018,104900,15344947400,57300,57200,57300,57200,1291
|
|
20231018,104800,15271014900,57300,57300,57300,57200,1110
|
|
20231018,104700,15207423000,57200,57300,57300,57200,1059
|
|
20231018,104600,15146771800,57200,57200,57300,57200,1561
|
|
20231018,104500,15057364000,57200,57200,57300,57200,710
|
|
20231018,104400,15016703100,57300,57200,57300,57200,578
|
|
20231018,104300,14983592800,57200,57200,57300,57200,855
|
|
20231018,104200,14934623300,57300,57200,57300,57200,1354
|
|
20231018,104100,14857077500,57300,57200,57300,57200,981
|
|
20231018,104000,14800887600,57300,57200,57300,57200,843
|
|
20231018,103900,14752638400,57300,57200,57300,57200,2254
|
|
20231018,103800,14623526100,57200,57200,57300,57200,1397
|
|
20231018,103700,14543517500,57200,57200,57300,57200,1085
|
|
20231018,103600,14481383100,57300,57200,57300,57200,2159
|
|
20231018,103500,14357709400,57200,57300,57300,57200,684
|
|
20231018,103400,14318534800,57200,57200,57300,57200,623
|
|
20231018,103300,14282849100,57200,57200,57300,57100,15670
|
|
20231018,103200,13386317400,57200,57100,57200,57100,899
|
|
20231018,103100,13334909200,57100,57200,57200,57100,558
|
|
20231018,103000,13303010700,57200,57200,57200,57100,412
|
|
20231018,102900,13279452400,57200,57200,57200,57100,1066
|
|
20231018,102800,13218517600,57200,57200,57200,57100,858
|
|
20231018,102700,13169453400,57100,57200,57200,57100,543
|
|
20231018,102600,13138437300,57100,57200,57200,57100,485
|
|
20231018,102500,13110724700,57200,57200,57200,57100,1010
|
|
20231018,102400,13052975700,57100,57200,57200,57100,449
|
|
20231018,102300,13027298600,57100,57200,57200,57100,422
|
|
20231018,102200,13003169100,57100,57200,57200,57100,534
|
|
20231018,102100,12972633400,57100,57200,57200,57100,1137
|
|
20231018,102000,12907614100,57200,57200,57200,57100,1106
|
|
20231018,101900,12844432900,57200,57200,57200,57100,300
|
|
20231018,101800,12827281400,57200,57200,57200,57100,1293
|
|
20231018,101700,12753341800,57100,57200,57200,57100,717
|
|
20231018,101600,12712371300,57100,57100,57200,57100,639
|
|
20231018,101500,12675840800,57100,57100,57200,57100,326
|
|
20231018,101400,12657203300,57200,57200,57200,57100,283
|
|
20231018,101300,12641032300,57200,57200,57200,57100,134
|
|
20231018,101200,12633370100,57100,57200,57200,57100,245
|
|
20231018,101100,12619360000,57200,57200,57200,57100,193
|
|
20231018,101000,12608326200,57200,57200,57200,57100,43
|
|
20231018,100900,12605867700,57200,57300,57300,57100,2966
|
|
20231018,100800,12436209600,57200,57300,57300,57200,5935
|
|
20231018,100700,12096706600,57300,57300,57300,57300,469
|
|
20231018,100600,12069832900,57300,57200,57300,57200,317
|
|
20231018,100500,12051677800,57200,57300,57300,57200,634
|
|
20231018,100400,12015353700,57300,57200,57300,57200,647
|
|
20231018,100300,11978281600,57200,57300,57300,57200,318
|
|
20231018,100200,11960062500,57200,57300,57300,57200,845
|
|
20231018,100100,11911662200,57300,57200,57300,57200,768
|
|
20231018,100000,11867657100,57300,57300,57300,57200,11671
|
|
20231018,095900,11198927600,57200,57200,57300,57200,828
|
|
20231018,095800,11151555000,57200,57200,57300,57200,2212
|
|
20231018,095700,11025022100,57200,57300,57300,57200,742
|
|
20231018,095600,10982520600,57300,57200,57300,57200,340
|
|
20231018,095500,10963065400,57200,57200,57300,57200,1151
|
|
20231018,095400,10897227200,57200,57300,57400,57200,6765
|
|
20231018,095300,10509772100,57300,57400,57400,57300,2093
|
|
20231018,095200,10389751300,57400,57400,57400,57300,668
|
|
20231018,095100,10351444800,57400,57400,57400,57300,428
|
|
20231018,095000,10326892100,57300,57300,57400,57300,704
|
|
20231018,094900,10286523400,57300,57300,57400,57300,507
|
|
20231018,094800,10257442300,57300,57400,57400,57300,406
|
|
20231018,094700,10234172900,57400,57400,57400,57300,272
|
|
20231018,094600,10218563500,57300,57400,57400,57300,287
|
|
20231018,094500,10202101200,57400,57300,57400,57300,1292
|
|
20231018,094400,10128055600,57400,57400,57400,57300,85
|
|
20231018,094300,10123177700,57300,57200,57400,57200,5591
|
|
20231018,094200,9802782700,57300,57300,57300,57200,821
|
|
20231018,094100,9755782300,57200,57300,57300,57200,442
|
|
20231018,094000,9730478300,57200,57300,57300,57200,199
|
|
20231018,093900,9719078900,57300,57200,57300,57200,864
|
|
20231018,093800,9669575400,57300,57200,57300,57200,231
|
|
20231018,093700,9656358700,57300,57300,57400,57300,4583
|
|
20231018,093600,9393751100,57300,57100,57400,57100,14832
|
|
20231018,093500,8544722200,57100,57200,57200,57100,155
|
|
20231018,093400,8535861400,57100,57100,57200,57100,877
|
|
20231018,093300,8485715500,57200,57200,57200,57100,1332
|
|
20231018,093200,8409563300,57200,57000,57200,56900,19161
|
|
20231018,093100,7316304700,57000,57000,57000,56900,379
|
|
20231018,093000,7294702300,57000,57000,57000,56900,341
|
|
20231018,092900,7275269400,57000,56900,57000,56900,470
|
|
20231018,092800,7248494000,57000,57000,57000,56900,921
|
|
20231018,092700,7196008100,57000,56900,57000,56900,45
|
|
20231018,092600,7193445700,56900,56900,57000,56900,1351
|
|
20231018,092500,7116561900,57000,56900,57000,56900,576
|
|
20231018,092400,7083742500,57000,57000,57000,56900,542
|
|
20231018,092300,7052870500,56900,57000,57000,56900,2685
|
|
20231018,092200,6900033300,57000,57000,57000,57000,307
|
|
20231018,092100,6882534300,57000,57000,57000,56900,1089
|
|
20231018,092000,6820479200,57000,56700,57000,56700,16285
|
|
20231018,091900,5894805500,56800,56800,56800,56700,720
|
|
20231018,091800,5853925000,56700,56700,56800,56700,1410
|
|
20231018,091700,5773844100,56700,56700,56800,56700,217
|
|
20231018,091600,5761521700,56800,56800,56800,56700,444
|
|
20231018,091500,5736307200,56800,56700,56800,56700,1532
|
|
20231018,091400,5649420800,56800,56700,56800,56600,3386
|
|
20231018,091300,5457405200,56700,56700,56700,56600,239
|
|
20231018,091200,5443854300,56700,56700,56700,56600,392
|
|
20231018,091100,5421634800,56700,56800,56800,56600,1480
|
|
20231018,091000,5337722200,56800,56800,56800,56600,3586
|
|
20231018,090900,5134450000,56800,57000,57100,56600,22341
|
|
20231018,090800,3863508400,57000,57200,57200,57000,5542
|
|
20231018,090700,3547062100,57100,57100,57200,57100,3802
|
|
20231018,090600,3329923500,57200,57200,57200,57100,329
|
|
20231018,090500,3311118300,57200,57000,57200,56900,18233
|
|
20231018,090400,2271083100,56900,56900,57000,56900,1727
|
|
20231018,090300,2172783300,57000,56900,57000,56900,4622
|
|
20231018,090200,1909611200,56900,57000,57100,56900,4032
|
|
20231018,090100,1679859300,57000,56900,57200,56900,16595
|
|
20231018,090000,733873100,56900,56400,56900,56400,12998
|