653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,195000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,194900,41693281900,57200,57200,57200,57200,0
|
|
20231019,194800,41693281900,57200,57200,57200,57200,0
|
|
20231019,194700,41693281900,57200,57200,57200,57200,0
|
|
20231019,194600,41693281900,57200,57200,57200,57200,0
|
|
20231019,194500,41693281900,57200,57200,57200,57200,0
|
|
20231019,194400,41693281900,57200,57200,57200,57200,0
|
|
20231019,194300,41693281900,57200,57200,57200,57200,0
|
|
20231019,194200,41693281900,57200,57200,57200,57200,0
|
|
20231019,194100,41693281900,57200,57200,57200,57200,0
|
|
20231019,194000,41693281900,57200,57200,57200,57200,0
|
|
20231019,193900,41693281900,57200,57200,57200,57200,0
|
|
20231019,193800,41693281900,57200,57200,57200,57200,0
|
|
20231019,193700,41693281900,57200,57200,57200,57200,0
|
|
20231019,193600,41693281900,57200,57200,57200,57200,0
|
|
20231019,193500,41693281900,57200,57200,57200,57200,0
|
|
20231019,193400,41693281900,57200,57200,57200,57200,0
|
|
20231019,193300,41693281900,57200,57200,57200,57200,0
|
|
20231019,193200,41693281900,57200,57200,57200,57200,0
|
|
20231019,193100,41693281900,57200,57200,57200,57200,0
|
|
20231019,193000,41693281900,57200,57200,57200,57200,0
|
|
20231019,192900,41693281900,57200,57200,57200,57200,0
|
|
20231019,192800,41693281900,57200,57200,57200,57200,0
|
|
20231019,192700,41693281900,57200,57200,57200,57200,0
|
|
20231019,192600,41693281900,57200,57200,57200,57200,0
|
|
20231019,192500,41693281900,57200,57200,57200,57200,0
|
|
20231019,192400,41693281900,57200,57200,57200,57200,0
|
|
20231019,192300,41693281900,57200,57200,57200,57200,0
|
|
20231019,192200,41693281900,57200,57200,57200,57200,0
|
|
20231019,192100,41693281900,57200,57200,57200,57200,0
|
|
20231019,192000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,191900,41693281900,57200,57200,57200,57200,0
|
|
20231019,191800,41693281900,57200,57200,57200,57200,0
|
|
20231019,191700,41693281900,57200,57200,57200,57200,0
|
|
20231019,191600,41693281900,57200,57200,57200,57200,0
|
|
20231019,191500,41693281900,57200,57200,57200,57200,0
|
|
20231019,191400,41693281900,57200,57200,57200,57200,0
|
|
20231019,191300,41693281900,57200,57200,57200,57200,0
|
|
20231019,191200,41693281900,57200,57200,57200,57200,0
|
|
20231019,191100,41693281900,57200,57200,57200,57200,0
|
|
20231019,191000,41693281900,57200,57200,57200,57200,0
|
|
20231019,190900,41693281900,57200,57200,57200,57200,0
|
|
20231019,190800,41693281900,57200,57200,57200,57200,0
|
|
20231019,190700,41693281900,57200,57200,57200,57200,0
|
|
20231019,190600,41693281900,57200,57200,57200,57200,0
|
|
20231019,190500,41693281900,57200,57200,57200,57200,0
|
|
20231019,190400,41693281900,57200,57200,57200,57200,0
|
|
20231019,190300,41693281900,57200,57200,57200,57200,0
|
|
20231019,190200,41693281900,57200,57200,57200,57200,0
|
|
20231019,190100,41693281900,57200,57200,57200,57200,0
|
|
20231019,190000,41693281900,57200,57200,57200,57200,0
|
|
20231019,185900,41693281900,57200,57200,57200,57200,0
|
|
20231019,185800,41693281900,57200,57200,57200,57200,0
|
|
20231019,185700,41693281900,57200,57200,57200,57200,0
|
|
20231019,185600,41693281900,57200,57200,57200,57200,0
|
|
20231019,185500,41693281900,57200,57200,57200,57200,0
|
|
20231019,185400,41693281900,57200,57200,57200,57200,0
|
|
20231019,185300,41693281900,57200,57200,57200,57200,0
|
|
20231019,185200,41693281900,57200,57200,57200,57200,0
|
|
20231019,185100,41693281900,57200,57200,57200,57200,0
|
|
20231019,185000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,184900,41693281900,57200,57200,57200,57200,0
|
|
20231019,184800,41693281900,57200,57200,57200,57200,0
|
|
20231019,184700,41693281900,57200,57200,57200,57200,0
|
|
20231019,184600,41693281900,57200,57200,57200,57200,0
|
|
20231019,184500,41693281900,57200,57200,57200,57200,0
|
|
20231019,184400,41693281900,57200,57200,57200,57200,0
|
|
20231019,184300,41693281900,57200,57200,57200,57200,0
|
|
20231019,184200,41693281900,57200,57200,57200,57200,0
|
|
20231019,184100,41693281900,57200,57200,57200,57200,0
|
|
20231019,184000,41693281900,57200,57200,57200,57200,0
|
|
20231019,183900,41693281900,57200,57200,57200,57200,0
|
|
20231019,183800,41693281900,57200,57200,57200,57200,0
|
|
20231019,183700,41693281900,57200,57200,57200,57200,0
|
|
20231019,183600,41693281900,57200,57200,57200,57200,0
|
|
20231019,183500,41693281900,57200,57200,57200,57200,0
|
|
20231019,183400,41693281900,57200,57200,57200,57200,0
|
|
20231019,183300,41693281900,57200,57200,57200,57200,0
|
|
20231019,183200,41693281900,57200,57200,57200,57200,0
|
|
20231019,183100,41693281900,57200,57200,57200,57200,0
|
|
20231019,183000,41693281900,57200,57200,57200,57200,0
|
|
20231019,182900,41693281900,57200,57200,57200,57200,0
|
|
20231019,182800,41693281900,57200,57200,57200,57200,0
|
|
20231019,182700,41693281900,57200,57200,57200,57200,0
|
|
20231019,182600,41693281900,57200,57200,57200,57200,0
|
|
20231019,182500,41693281900,57200,57200,57200,57200,0
|
|
20231019,182400,41693281900,57200,57200,57200,57200,0
|
|
20231019,182300,41693281900,57200,57200,57200,57200,0
|
|
20231019,182200,41693281900,57200,57200,57200,57200,0
|
|
20231019,182100,41693281900,57200,57200,57200,57200,0
|
|
20231019,182000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,181900,41693281900,57200,57200,57200,57200,0
|
|
20231019,181800,41693281900,57200,57200,57200,57200,0
|
|
20231019,181700,41693281900,57200,57200,57200,57200,0
|
|
20231019,181600,41693281900,57200,57200,57200,57200,0
|
|
20231019,181500,41693281900,57200,57200,57200,57200,0
|
|
20231019,181400,41693281900,57200,57200,57200,57200,0
|
|
20231019,181300,41693281900,57200,57200,57200,57200,0
|
|
20231019,181200,41693281900,57200,57200,57200,57200,0
|
|
20231019,181100,41693281900,57200,57200,57200,57200,0
|
|
20231019,181000,41693281900,57200,57200,57200,57200,0
|
|
20231019,180900,41693281900,57200,57200,57200,57200,0
|
|
20231019,180800,41693281900,57200,57200,57200,57200,0
|
|
20231019,180700,41693281900,57200,57200,57200,57200,0
|
|
20231019,180600,41693281900,57200,57200,57200,57200,0
|
|
20231019,180500,41693281900,57200,57200,57200,57200,0
|
|
20231019,180400,41693281900,57200,57200,57200,57200,0
|
|
20231019,180300,41693281900,57200,57200,57200,57200,0
|
|
20231019,180200,41693281900,57200,57200,57200,57200,0
|
|
20231019,180100,41693281900,57200,57200,57200,57200,0
|
|
20231019,180000,41693281900,57200,57200,57200,57200,0
|
|
20231019,175900,41693281900,57200,57200,57200,57200,0
|
|
20231019,175800,41693281900,57200,57200,57200,57200,0
|
|
20231019,175700,41693281900,57200,57200,57200,57200,0
|
|
20231019,175600,41693281900,57200,57200,57200,57200,0
|
|
20231019,175500,41693281900,57200,57200,57200,57200,0
|
|
20231019,175400,41693281900,57200,57200,57200,57200,0
|
|
20231019,175300,41693281900,57200,57200,57200,57200,0
|
|
20231019,175200,41693281900,57200,57200,57200,57200,0
|
|
20231019,175100,41693281900,57200,57200,57200,57200,0
|
|
20231019,175000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,174900,41693281900,57200,57200,57200,57200,0
|
|
20231019,174800,41693281900,57200,57200,57200,57200,0
|
|
20231019,174700,41693281900,57200,57200,57200,57200,0
|
|
20231019,174600,41693281900,57200,57200,57200,57200,0
|
|
20231019,174500,41693281900,57200,57200,57200,57200,0
|
|
20231019,174400,41693281900,57200,57200,57200,57200,0
|
|
20231019,174300,41693281900,57200,57200,57200,57200,0
|
|
20231019,174200,41693281900,57200,57200,57200,57200,0
|
|
20231019,174100,41693281900,57200,57200,57200,57200,0
|
|
20231019,174000,41693281900,57200,57200,57200,57200,0
|
|
20231019,173900,41693281900,57200,57200,57200,57200,0
|
|
20231019,173800,41693281900,57200,57200,57200,57200,0
|
|
20231019,173700,41693281900,57200,57200,57200,57200,0
|
|
20231019,173600,41693281900,57200,57200,57200,57200,0
|
|
20231019,173500,41693281900,57200,57200,57200,57200,0
|
|
20231019,173400,41693281900,57200,57200,57200,57200,0
|
|
20231019,173300,41693281900,57200,57200,57200,57200,0
|
|
20231019,173200,41693281900,57200,57200,57200,57200,0
|
|
20231019,173100,41693281900,57200,57200,57200,57200,0
|
|
20231019,173000,41693281900,57200,57200,57200,57200,0
|
|
20231019,172900,41693281900,57200,57200,57200,57200,0
|
|
20231019,172800,41693281900,57200,57200,57200,57200,0
|
|
20231019,172700,41693281900,57200,57200,57200,57200,0
|
|
20231019,172600,41693281900,57200,57200,57200,57200,0
|
|
20231019,172500,41693281900,57200,57200,57200,57200,0
|
|
20231019,172400,41693281900,57200,57200,57200,57200,0
|
|
20231019,172300,41693281900,57200,57200,57200,57200,0
|
|
20231019,172200,41693281900,57200,57200,57200,57200,0
|
|
20231019,172100,41693281900,57200,57200,57200,57200,0
|
|
20231019,172000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,171900,41693281900,57200,57200,57200,57200,0
|
|
20231019,171800,41693281900,57200,57200,57200,57200,0
|
|
20231019,171700,41693281900,57200,57200,57200,57200,0
|
|
20231019,171600,41693281900,57200,57200,57200,57200,0
|
|
20231019,171500,41693281900,57200,57200,57200,57200,0
|
|
20231019,171400,41693281900,57200,57200,57200,57200,0
|
|
20231019,171300,41693281900,57200,57200,57200,57200,0
|
|
20231019,171200,41693281900,57200,57200,57200,57200,0
|
|
20231019,171100,41693281900,57200,57200,57200,57200,0
|
|
20231019,171000,41693281900,57200,57200,57200,57200,0
|
|
20231019,170900,41693281900,57200,57200,57200,57200,0
|
|
20231019,170800,41693281900,57200,57200,57200,57200,0
|
|
20231019,170700,41693281900,57200,57200,57200,57200,0
|
|
20231019,170600,41693281900,57200,57200,57200,57200,0
|
|
20231019,170500,41693281900,57200,57200,57200,57200,0
|
|
20231019,170400,41693281900,57200,57200,57200,57200,0
|
|
20231019,170300,41693281900,57200,57200,57200,57200,0
|
|
20231019,170200,41693281900,57200,57200,57200,57200,0
|
|
20231019,170100,41693281900,57200,57200,57200,57200,0
|
|
20231019,170000,41693281900,57200,57200,57200,57200,0
|
|
20231019,165900,41693281900,57200,57200,57200,57200,0
|
|
20231019,165800,41693281900,57200,57200,57200,57200,0
|
|
20231019,165700,41693281900,57200,57200,57200,57200,0
|
|
20231019,165600,41693281900,57200,57200,57200,57200,0
|
|
20231019,165500,41693281900,57200,57200,57200,57200,0
|
|
20231019,165400,41693281900,57200,57200,57200,57200,0
|
|
20231019,165300,41693281900,57200,57200,57200,57200,0
|
|
20231019,165200,41693281900,57200,57200,57200,57200,0
|
|
20231019,165100,41693281900,57200,57200,57200,57200,0
|
|
20231019,165000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,164900,41693281900,57200,57200,57200,57200,0
|
|
20231019,164800,41693281900,57200,57200,57200,57200,0
|
|
20231019,164700,41693281900,57200,57200,57200,57200,0
|
|
20231019,164600,41693281900,57200,57200,57200,57200,0
|
|
20231019,164500,41693281900,57200,57200,57200,57200,0
|
|
20231019,164400,41693281900,57200,57200,57200,57200,0
|
|
20231019,164300,41693281900,57200,57200,57200,57200,0
|
|
20231019,164200,41693281900,57200,57200,57200,57200,0
|
|
20231019,164100,41693281900,57200,57200,57200,57200,0
|
|
20231019,164000,41693281900,57200,57200,57200,57200,0
|
|
20231019,163900,41693281900,57200,57200,57200,57200,0
|
|
20231019,163800,41693281900,57200,57200,57200,57200,0
|
|
20231019,163700,41693281900,57200,57200,57200,57200,0
|
|
20231019,163600,41693281900,57200,57200,57200,57200,0
|
|
20231019,163500,41693281900,57200,57200,57200,57200,0
|
|
20231019,163400,41693281900,57200,57200,57200,57200,0
|
|
20231019,163300,41693281900,57200,57200,57200,57200,0
|
|
20231019,163200,41693281900,57200,57200,57200,57200,0
|
|
20231019,163100,41693281900,57200,57200,57200,57200,0
|
|
20231019,163000,41693281900,57200,57200,57200,57200,0
|
|
20231019,162900,41693281900,57200,57200,57200,57200,0
|
|
20231019,162800,41693281900,57200,57200,57200,57200,0
|
|
20231019,162700,41693281900,57200,57200,57200,57200,0
|
|
20231019,162600,41693281900,57200,57200,57200,57200,0
|
|
20231019,162500,41693281900,57200,57200,57200,57200,0
|
|
20231019,162400,41693281900,57200,57200,57200,57200,0
|
|
20231019,162300,41693281900,57200,57200,57200,57200,0
|
|
20231019,162200,41693281900,57200,57200,57200,57200,0
|
|
20231019,162100,41693281900,57200,57200,57200,57200,0
|
|
20231019,162000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,161900,41693281900,57200,57200,57200,57200,0
|
|
20231019,161800,41693281900,57200,57200,57200,57200,0
|
|
20231019,161700,41693281900,57200,57200,57200,57200,0
|
|
20231019,161600,41693281900,57200,57200,57200,57200,0
|
|
20231019,161500,41693281900,57200,57200,57200,57200,0
|
|
20231019,161400,41693281900,57200,57200,57200,57200,0
|
|
20231019,161300,41693281900,57200,57200,57200,57200,0
|
|
20231019,161200,41693281900,57200,57200,57200,57200,0
|
|
20231019,161100,41693281900,57200,57200,57200,57200,0
|
|
20231019,161000,41693281900,57200,57200,57200,57200,0
|
|
20231019,160900,41693281900,57200,57200,57200,57200,0
|
|
20231019,160800,41693281900,57200,57200,57200,57200,0
|
|
20231019,160700,41693281900,57200,57200,57200,57200,0
|
|
20231019,160600,41693281900,57200,57200,57200,57200,0
|
|
20231019,160500,41693281900,57200,57200,57200,57200,0
|
|
20231019,160400,41693281900,57200,57200,57200,57200,0
|
|
20231019,160300,41693281900,57200,57200,57200,57200,0
|
|
20231019,160200,41693281900,57200,57200,57200,57200,0
|
|
20231019,160100,41693281900,57200,57200,57200,57200,0
|
|
20231019,160000,41693281900,57200,57200,57200,57200,0
|
|
20231019,155900,41693281900,57200,57200,57200,57200,0
|
|
20231019,155800,41693281900,57200,57200,57200,57200,0
|
|
20231019,155700,41693281900,57200,57200,57200,57200,0
|
|
20231019,155600,41693281900,57200,57200,57200,57200,0
|
|
20231019,155500,41693281900,57200,57200,57200,57200,0
|
|
20231019,155400,41693281900,57200,57200,57200,57200,0
|
|
20231019,155300,41693281900,57200,57200,57200,57200,0
|
|
20231019,155200,41693281900,57200,57200,57200,57200,0
|
|
20231019,155100,41693281900,57200,57200,57200,57200,0
|
|
20231019,155000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,154900,41693281900,57200,57200,57200,57200,0
|
|
20231019,154800,41693281900,57200,57200,57200,57200,0
|
|
20231019,154700,41693281900,57200,57200,57200,57200,0
|
|
20231019,154600,41693281900,57200,57200,57200,57200,0
|
|
20231019,154500,41693281900,57200,57200,57200,57200,0
|
|
20231019,154400,41693281900,57200,57200,57200,57200,0
|
|
20231019,154300,41693281900,57200,57200,57200,57200,0
|
|
20231019,154200,41693281900,57200,57200,57200,57200,0
|
|
20231019,154100,41693281900,57200,57200,57200,57200,0
|
|
20231019,154000,41693281900,57200,57200,57200,57200,0
|
|
20231019,153900,41693281900,57200,57200,57200,57200,0
|
|
20231019,153800,41693281900,57200,57200,57200,57200,0
|
|
20231019,153700,41693281900,57200,57200,57200,57200,0
|
|
20231019,153600,41693281900,57200,57200,57200,57200,0
|
|
20231019,153500,41693281900,57200,57200,57200,57200,0
|
|
20231019,153400,41693281900,57200,57200,57200,57200,0
|
|
20231019,153300,41693281900,57200,57200,57200,57200,0
|
|
20231019,153200,41693281900,57200,57200,57200,57200,0
|
|
20231019,153100,41693281900,57200,57200,57200,57200,0
|
|
20231019,153000,41693281900,57200,57200,57200,57200,126916
|
|
20231019,152900,34433686700,57200,57200,57200,57200,0
|
|
20231019,152800,34433686700,57200,57200,57200,57200,0
|
|
20231019,152700,34433686700,57200,57200,57200,57200,0
|
|
20231019,152600,34433686700,57200,57200,57200,57200,0
|
|
20231019,152500,34433686700,57200,57200,57200,57200,0
|
|
20231019,152400,34433686700,57200,57200,57200,57200,0
|
|
20231019,152300,34433686700,57200,57200,57200,57200,0
|
|
20231019,152200,34433686700,57200,57200,57200,57200,0
|
|
20231019,152100,34433686700,57200,57200,57200,57200,0
|
|
20231019,152000,34433686700,57200,57200,57200,57200,0
|
|
20231019,151900,34433686700,57200,57200,57200,57000,3592
|
|
20231019,151800,34228353500,57200,57100,57300,57100,4609
|
|
20231019,151700,33964693700,57200,57100,57200,57000,6999
|
|
20231019,151600,33564870200,57100,57100,57100,57000,1500
|
|
20231019,151500,33479270400,57000,57100,57100,57000,1479
|
|
20231019,151400,33394855800,57000,57100,57100,57000,2276
|
|
20231019,151300,33264959500,57100,57100,57100,57000,1424
|
|
20231019,151200,33183670000,57100,57100,57100,57000,1253
|
|
20231019,151100,33112151700,57100,57100,57100,57000,1033
|
|
20231019,151000,33053192100,57100,57100,57100,57000,1309
|
|
20231019,150900,32978469600,57100,57100,57100,57000,2183
|
|
20231019,150800,32853840800,57000,57000,57100,57000,1723
|
|
20231019,150700,32755474300,57100,57100,57100,57000,1151
|
|
20231019,150600,32689774900,57000,57000,57100,57000,1809
|
|
20231019,150500,32586517600,57000,57100,57100,57000,815
|
|
20231019,150400,32540019700,57100,57100,57100,57000,233
|
|
20231019,150300,32526727700,57100,57000,57100,57000,1248
|
|
20231019,150200,32455537200,57100,57100,57100,57000,889
|
|
20231019,150100,32404801000,57100,57100,57100,57000,1336
|
|
20231019,150000,32328589100,57000,57100,57200,57000,3672
|
|
20231019,145900,32118897700,57100,57200,57200,57100,756
|
|
20231019,145800,32075688700,57200,57200,57200,57100,1007
|
|
20231019,145700,32018159600,57200,57200,57200,57100,1206
|
|
20231019,145600,31949195500,57100,57200,57200,57100,882
|
|
20231019,145500,31898767400,57100,57200,57200,57100,427
|
|
20231019,145400,31874356500,57100,57200,57200,57100,1180
|
|
20231019,145300,31806924600,57200,57200,57200,57100,6775
|
|
20231019,145200,31419751300,57200,57100,57200,57100,759
|
|
20231019,145100,31376395700,57200,57200,57200,57100,343
|
|
20231019,145000,31356790100,57100,57100,57200,57100,882
|
|
20231019,144900,31306379600,57100,57200,57200,57100,1772
|
|
20231019,144800,31205102200,57200,57200,57200,57100,1635
|
|
20231019,144700,31111712000,57100,57200,57200,57100,364
|
|
20231019,144600,31090917000,57100,57200,57200,57100,1641
|
|
20231019,144500,30997098600,57200,57200,57200,57100,522
|
|
20231019,144400,30967270100,57100,57100,57200,57100,2578
|
|
20231019,144300,30820009700,57200,57100,57200,57100,3838
|
|
20231019,144200,30600778400,57100,57200,57200,57100,3439
|
|
20231019,144100,30404316000,57100,57200,57200,57100,477
|
|
20231019,144000,30377058900,57200,57200,57200,57100,733
|
|
20231019,143900,30335151700,57200,57200,57200,57100,2073
|
|
20231019,143800,30216597600,57200,57200,57200,57100,764
|
|
20231019,143700,30172926000,57200,57200,57200,57100,1982
|
|
20231019,143600,30059581800,57100,57200,57200,57100,608
|
|
20231019,143500,30024821800,57200,57200,57200,57100,662
|
|
20231019,143400,29986984200,57200,57200,57200,57100,649
|
|
20231019,143300,29949892100,57100,57200,57200,57100,369
|
|
20231019,143200,29928796900,57100,57200,57200,57100,701
|
|
20231019,143100,29888726900,57100,57100,57200,57100,447
|
|
20231019,143000,29863178100,57200,57100,57200,57100,190
|
|
20231019,142900,29852318300,57100,57100,57200,57100,676
|
|
20231019,142800,29813676500,57100,57200,57200,57100,1167
|
|
20231019,142700,29747016300,57200,57200,57200,57100,200
|
|
20231019,142600,29735583800,57100,57200,57200,57100,833
|
|
20231019,142500,29688014200,57200,57100,57200,57100,996
|
|
20231019,142400,29631056500,57100,57100,57200,57100,664
|
|
20231019,142300,29593125100,57100,57200,57200,57100,932
|
|
20231019,142200,29539895300,57100,57100,57200,57100,595
|
|
20231019,142100,29505873300,57200,57200,57200,57100,376
|
|
20231019,142000,29484382400,57100,57200,57200,57100,3663
|
|
20231019,141900,29275076400,57100,57200,57200,57100,484
|
|
20231019,141800,29247402600,57200,57300,57300,57100,7530
|
|
20231019,141700,28816767300,57300,57300,57300,57200,407
|
|
20231019,141600,28793463000,57200,57300,57300,57200,232
|
|
20231019,141500,28780178100,57300,57300,57300,57200,4836
|
|
20231019,141400,28503091200,57300,57200,57300,57100,9902
|
|
20231019,141300,27936718200,57100,57200,57200,57100,706
|
|
20231019,141200,27896356700,57200,57200,57200,57100,1076
|
|
20231019,141100,27834826900,57100,57200,57200,57100,481
|
|
20231019,141000,27807325300,57100,57200,57200,57100,665
|
|
20231019,140900,27769306300,57100,57200,57200,57100,267
|
|
20231019,140800,27754051200,57200,57100,57200,57100,1512
|
|
20231019,140700,27667573400,57100,57200,57200,57100,1716
|
|
20231019,140600,27569439900,57100,57100,57200,57100,119
|
|
20231019,140500,27562643400,57100,57100,57200,57100,749
|
|
20231019,140400,27519837400,57100,57200,57200,57100,480
|
|
20231019,140300,27492393900,57200,57100,57200,57100,186
|
|
20231019,140200,27481766300,57100,57100,57200,57100,726
|
|
20231019,140100,27440258300,57100,57200,57200,57100,271
|
|
20231019,140000,27424780400,57100,57100,57200,57100,627
|
|
20231019,135900,27388925700,57100,57100,57200,57100,241
|
|
20231019,135800,27375163200,57200,57100,57200,57100,663
|
|
20231019,135700,27337263000,57100,57100,57200,57100,588
|
|
20231019,135600,27303639500,57200,57100,57200,57100,1226
|
|
20231019,135500,27233629300,57100,57100,57200,57100,481
|
|
20231019,135400,27206121100,57100,57100,57200,57100,224
|
|
20231019,135300,27193327000,57200,57100,57200,57100,1455
|
|
20231019,135200,27110165800,57200,57100,57200,57100,239
|
|
20231019,135100,27096506300,57100,57200,57200,57100,542
|
|
20231019,135000,27065521400,57100,57100,57200,57100,352
|
|
20231019,134900,27045412200,57100,57200,57200,57100,1175
|
|
20231019,134800,26978244900,57100,57200,57200,57100,495
|
|
20231019,134700,26949946800,57100,57200,57200,57100,881
|
|
20231019,134600,26899629900,57100,57200,57200,57100,187
|
|
20231019,134500,26888939800,57100,57100,57200,57100,3525
|
|
20231019,134400,26687594200,57200,57200,57200,57100,296
|
|
20231019,134300,26670669500,57100,57100,57200,57100,3209
|
|
20231019,134200,26487124600,57200,57200,57200,57100,4710
|
|
20231019,134100,26218124500,57100,57100,57200,57100,1141
|
|
20231019,134000,26152939700,57100,57200,57200,57100,2075
|
|
20231019,133900,26034422200,57100,57200,57200,57100,572
|
|
20231019,133800,26001717000,57100,57100,57200,57100,422
|
|
20231019,133700,25977584400,57100,57200,57200,57100,195
|
|
20231019,133600,25966442100,57200,57100,57200,57100,3771
|
|
20231019,133500,25751098600,57100,57100,57200,57100,395
|
|
20231019,133400,25728527200,57100,57200,57200,57100,1473
|
|
20231019,133300,25644318400,57200,57200,57200,57100,583
|
|
20231019,133200,25610971800,57100,57200,57200,57100,503
|
|
20231019,133100,25582223800,57200,57100,57200,57100,488
|
|
20231019,133000,25554321500,57200,57200,57200,57100,606
|
|
20231019,132900,25519660900,57100,57100,57200,57100,663
|
|
20231019,132800,25481777300,57100,57200,57200,57100,987
|
|
20231019,132700,25425335100,57100,57100,57200,57100,223
|
|
20231019,132600,25412583700,57200,57100,57200,57100,831
|
|
20231019,132500,25365103100,57100,57100,57200,57100,132
|
|
20231019,132400,25357556200,57100,57100,57200,57100,669
|
|
20231019,132300,25319303200,57100,57100,57200,57100,196
|
|
20231019,132200,25308109000,57100,57200,57200,57100,251
|
|
20231019,132100,25293755800,57100,57100,57200,57100,530
|
|
20231019,132000,25263451300,57100,57200,57200,57100,236
|
|
20231019,131900,25249967300,57100,57200,57200,57100,807
|
|
20231019,131800,25203810000,57100,57100,57200,57100,1075
|
|
20231019,131700,25142330800,57200,57200,57200,57100,1209
|
|
20231019,131600,25073253300,57200,57200,57200,57100,193
|
|
20231019,131500,25062218200,57100,57100,57200,57100,278
|
|
20231019,131400,25046329800,57100,57100,57200,57100,919
|
|
20231019,131300,24993768500,57100,57100,57200,57100,287
|
|
20231019,131200,24977367900,57200,57200,57200,57100,251
|
|
20231019,131100,24963021000,57100,57200,57200,57100,4578
|
|
20231019,131000,24701580800,57200,57200,57200,57100,2410
|
|
20231019,130900,24563960900,57200,57100,57200,57100,338
|
|
20231019,130800,24544638400,57100,57200,57200,57100,85
|
|
20231019,130700,24539783300,57200,57200,57200,57100,1864
|
|
20231019,130600,24433173500,57100,57100,57200,57100,898
|
|
20231019,130500,24381890900,57100,57100,57200,57100,280
|
|
20231019,130400,24365882200,57200,57200,57200,57100,536
|
|
20231019,130300,24335234200,57100,57100,57200,57100,281
|
|
20231019,130200,24319185300,57100,57100,57200,57100,360
|
|
20231019,130100,24298608100,57100,57200,57200,57100,157
|
|
20231019,130000,24289639900,57100,57200,57200,57100,1996
|
|
20231019,125900,24175631900,57200,57200,57200,57100,1829
|
|
20231019,125800,24071186600,57200,57100,57200,57100,1403
|
|
20231019,125700,23991045600,57200,57200,57200,57100,517
|
|
20231019,125600,23961474600,57200,57100,57200,57100,850
|
|
20231019,125500,23912868600,57200,57200,57200,57100,159
|
|
20231019,125400,23903774600,57100,57200,57200,57100,1576
|
|
20231019,125300,23813637600,57200,57100,57200,57100,356
|
|
20231019,125200,23793288300,57200,57100,57200,57100,334
|
|
20231019,125100,23774190000,57100,57200,57200,57100,163
|
|
20231019,125000,23764876900,57200,57200,57200,57100,608
|
|
20231019,124900,23730112600,57100,57100,57200,57100,6535
|
|
20231019,124800,23356313800,57200,57200,57200,57100,684
|
|
20231019,124700,23317236100,57200,57100,57200,57100,484
|
|
20231019,124600,23289566600,57100,57200,57200,57100,4258
|
|
20231019,124500,23046335700,57200,57200,57200,57100,344
|
|
20231019,124400,23026671700,57200,57100,57200,57100,113
|
|
20231019,124300,23020213700,57100,57100,57200,57100,666
|
|
20231019,124200,22982130300,57200,57200,57200,57100,354
|
|
20231019,124100,22961896600,57100,57200,57200,57100,847
|
|
20231019,124000,22913489200,57100,57200,57200,57100,488
|
|
20231019,123900,22885586000,57100,57200,57200,57100,195
|
|
20231019,123800,22874442000,57200,57200,57200,57100,291
|
|
20231019,123700,22857801400,57200,57200,57200,57100,525
|
|
20231019,123600,22827813000,57200,57100,57200,57100,489
|
|
20231019,123500,22799852800,57200,57200,57200,57100,252
|
|
20231019,123400,22785449200,57200,57200,57200,57100,1060
|
|
20231019,123300,22724827300,57200,57100,57200,57100,474
|
|
20231019,123200,22697726500,57200,57100,57200,57100,823
|
|
20231019,123100,22650682100,57100,57200,57200,57100,301
|
|
20231019,123000,22633475700,57200,57100,57200,57100,1562
|
|
20231019,122900,22544249700,57100,57200,57200,57100,238
|
|
20231019,122800,22530653600,57200,57200,57200,57100,1846
|
|
20231019,122700,22425172000,57100,57200,57200,57100,56
|
|
20231019,122600,22421970800,57200,57200,57200,57100,748
|
|
20231019,122500,22379198300,57200,57200,57300,57200,740
|
|
20231019,122400,22336861100,57200,57300,57400,57200,3827
|
|
20231019,122300,22117698700,57300,57200,57400,57100,11467
|
|
20231019,122200,21461394900,57200,57100,57200,57100,1046
|
|
20231019,122100,21401570600,57200,57200,57200,57100,260
|
|
20231019,122000,21386709900,57200,57100,57200,57100,367
|
|
20231019,121900,21365734300,57200,57200,57200,57100,515
|
|
20231019,121800,21336286700,57200,57200,57200,57100,284
|
|
20231019,121700,21320063700,57100,57100,57200,57100,430
|
|
20231019,121600,21295491900,57200,57200,57200,57100,1109
|
|
20231019,121500,21232057500,57100,57200,57200,57100,474
|
|
20231019,121400,21204963400,57100,57100,57200,57100,315
|
|
20231019,121300,21186955500,57100,57200,57200,57100,531
|
|
20231019,121200,21156599000,57100,57100,57200,57100,266
|
|
20231019,121100,21141402800,57200,57200,57200,57100,637
|
|
20231019,121000,21104978800,57200,57200,57200,57100,368
|
|
20231019,120900,21083944400,57200,57100,57200,57100,582
|
|
20231019,120800,21050664600,57100,57200,57200,57100,632
|
|
20231019,120700,21014571400,57200,57200,57200,57100,325
|
|
20231019,120600,20995990800,57100,57100,57200,57100,491
|
|
20231019,120500,20967916200,57200,57100,57200,57100,241
|
|
20231019,120400,20954149900,57100,57300,57300,57100,3808
|
|
20231019,120300,20736301700,57300,57300,57300,57200,648
|
|
20231019,120200,20699171600,57300,57300,57300,57200,886
|
|
20231019,120100,20648417900,57300,57300,57300,57200,4106
|
|
20231019,120000,20413325500,57300,57100,57300,57000,6109
|
|
20231019,115900,20063881400,57100,57000,57100,57000,900
|
|
20231019,115800,20012509800,57100,57000,57100,57000,421
|
|
20231019,115700,19988481800,57100,57000,57100,57000,564
|
|
20231019,115600,19956281900,57100,57100,57100,57000,1157
|
|
20231019,115500,19890231500,57000,57000,57100,57000,434
|
|
20231019,115400,19865472300,57000,57000,57100,57000,409
|
|
20231019,115300,19842129400,57100,57100,57100,57000,2364
|
|
20231019,115200,19707239600,57100,57100,57100,57000,654
|
|
20231019,115100,19669897900,57000,57100,57100,57000,205
|
|
20231019,115000,19658202800,57100,57100,57100,57000,927
|
|
20231019,114900,19605285200,57100,57000,57100,57000,419
|
|
20231019,114800,19581361600,57100,57000,57100,57000,2395
|
|
20231019,114700,19444617700,57000,57100,57100,57000,1094
|
|
20231019,114600,19382164100,57100,57100,57100,57000,150
|
|
20231019,114500,19373601600,57100,57000,57100,57000,610
|
|
20231019,114400,19338782100,57000,57000,57100,57000,231
|
|
20231019,114300,19325598600,57100,57100,57100,57000,2068
|
|
20231019,114200,19207575400,57000,57100,57100,57000,1348
|
|
20231019,114100,19130625400,57100,57100,57100,57000,174
|
|
20231019,114000,19120696100,57000,57000,57100,57000,298
|
|
20231019,113900,19103691200,57100,57100,57100,57000,1305
|
|
20231019,113800,19029193000,57000,57000,57100,57000,420
|
|
20231019,113700,19005243400,57100,57000,57100,57000,602
|
|
20231019,113600,18970896600,57100,57000,57100,57000,239
|
|
20231019,113500,18957259700,57100,57000,57100,57000,955
|
|
20231019,113400,18902739100,57000,57000,57100,57000,365
|
|
20231019,113300,18881920400,57100,57000,57100,57000,358
|
|
20231019,113200,18861493000,57000,57000,57100,57000,3566
|
|
20231019,113100,18658014900,57000,57200,57200,57000,7840
|
|
20231019,113000,18210361700,57200,57200,57200,57100,297
|
|
20231019,112900,18193383100,57100,57200,57200,57100,376
|
|
20231019,112800,18171896000,57200,57200,57200,57100,1191
|
|
20231019,112700,18103782300,57200,57200,57200,57100,135
|
|
20231019,112600,18096062500,57200,57200,57200,57100,425
|
|
20231019,112500,18071766300,57100,57100,57200,57100,1272
|
|
20231019,112400,17999021500,57100,57200,57200,57100,1095
|
|
20231019,112300,17936395100,57200,57200,57200,57100,1713
|
|
20231019,112200,17838443500,57200,57100,57200,57100,5039
|
|
20231019,112100,17550612000,57200,57200,57200,57100,576
|
|
20231019,112000,17517674200,57100,57200,57200,57100,1635
|
|
20231019,111900,17424301900,57200,57200,57200,57100,215
|
|
20231019,111800,17412004500,57200,57200,57200,57100,1586
|
|
20231019,111700,17321317500,57200,57200,57200,57100,351
|
|
20231019,111600,17301249500,57200,57200,57200,57100,892
|
|
20231019,111500,17250230400,57200,57200,57200,57100,712
|
|
20231019,111400,17209513100,57200,57200,57200,57100,506
|
|
20231019,111300,17180570600,57100,57100,57200,57100,523
|
|
20231019,111200,17150664300,57200,57200,57200,57100,321
|
|
20231019,111100,17132312800,57200,57200,57200,57100,5191
|
|
20231019,111000,16835395100,57100,57200,57200,57100,405
|
|
20231019,110900,16812243600,57200,57200,57200,57100,328
|
|
20231019,110800,16793493100,57100,57100,57200,57100,604
|
|
20231019,110700,16758950300,57100,57200,57200,57100,713
|
|
20231019,110600,16718180400,57200,57100,57200,57100,525
|
|
20231019,110500,16688167100,57200,57200,57200,57100,673
|
|
20231019,110400,16649671700,57200,57200,57200,57100,502
|
|
20231019,110300,16620966600,57200,57100,57200,57100,1181
|
|
20231019,110200,16553422700,57200,57200,57200,57100,365
|
|
20231019,110100,16532559200,57200,57200,57200,57100,600
|
|
20231019,110000,16498248400,57200,57100,57200,57100,811
|
|
20231019,105900,16451864400,57200,57100,57200,57100,351
|
|
20231019,105800,16431804000,57100,57100,57200,57100,457
|
|
20231019,105700,16405673900,57100,57100,57200,57100,477
|
|
20231019,105600,16378420500,57200,57100,57200,57100,615
|
|
20231019,105500,16343273100,57100,57100,57200,57100,2717
|
|
20231019,105400,16187982500,57100,57100,57200,57100,757
|
|
20231019,105300,16144716200,57200,57200,57200,57100,1627
|
|
20231019,105200,16051770000,57200,57200,57200,57100,9645
|
|
20231019,105100,15500993800,57200,57200,57200,57100,591
|
|
20231019,105000,15467197700,57200,57200,57200,57100,2273
|
|
20231019,104900,15337202200,57200,57200,57200,57100,4365
|
|
20231019,104800,15087530300,57200,57200,57200,57100,845
|
|
20231019,104700,15039208800,57200,57200,57200,57100,643
|
|
20231019,104600,15002446400,57100,57200,57200,57100,1333
|
|
20231019,104500,14926240200,57200,57200,57200,57100,1223
|
|
20231019,104400,14856293800,57200,57200,57200,57100,605
|
|
20231019,104300,14821697500,57100,57200,57200,57100,1228
|
|
20231019,104200,14751479100,57200,57200,57200,57100,1090
|
|
20231019,104100,14689149900,57100,57200,57200,57100,686
|
|
20231019,104000,14649923000,57100,57100,57200,57100,421
|
|
20231019,103900,14625857200,57200,57200,57200,57100,817
|
|
20231019,103800,14579181900,57100,57200,57200,57100,289
|
|
20231019,103700,14562658300,57100,57200,57200,57100,746
|
|
20231019,103600,14520004700,57200,57200,57200,57100,337
|
|
20231019,103500,14500745500,57200,57200,57200,57100,259
|
|
20231019,103400,14485935600,57100,57200,57200,57100,719
|
|
20231019,103300,14444823500,57200,57200,57200,57100,54
|
|
20231019,103200,14441734800,57100,57100,57200,57100,13100
|
|
20231019,103100,13693455500,57100,57100,57100,57000,904
|
|
20231019,103000,13641849700,57100,57100,57100,57000,1103
|
|
20231019,102900,13578881900,57100,57100,57100,57000,368
|
|
20231019,102800,13557887600,57100,57100,57100,57000,616
|
|
20231019,102700,13522726500,57100,57100,57100,57000,847
|
|
20231019,102600,13474364100,57100,57000,57100,57000,741
|
|
20231019,102500,13432074900,57100,57100,57100,57000,686
|
|
20231019,102400,13392920000,57100,57000,57100,57000,919
|
|
20231019,102300,13340462600,57100,57100,57100,57000,529
|
|
20231019,102200,13310278200,57100,57100,57100,57000,460
|
|
20231019,102100,13284016300,57100,57000,57100,57000,1099
|
|
20231019,102000,13221276500,57000,57100,57100,57000,604
|
|
20231019,101900,13186799400,57100,57100,57100,57000,1425
|
|
20231019,101800,13105439000,57100,57000,57100,57000,665
|
|
20231019,101700,13067483200,57100,57100,57100,57000,1341
|
|
20231019,101600,12990928000,57000,57100,57100,57000,148
|
|
20231019,101500,12982483000,57000,57100,57100,57000,403
|
|
20231019,101400,12959484700,57100,57100,57100,57000,1474
|
|
20231019,101300,12875323100,57100,57200,57200,57100,3010
|
|
20231019,101200,12703423700,57200,57100,57200,57000,2089
|
|
20231019,101100,12584093000,57100,57100,57100,57000,1206
|
|
20231019,101000,12515236800,57100,57100,57100,57000,868
|
|
20231019,100900,12465687300,57100,57100,57100,57000,318
|
|
20231019,100800,12447538400,57000,57100,57100,57000,222
|
|
20231019,100700,12434870800,57100,57100,57100,57000,1070
|
|
20231019,100600,12373782800,57100,57000,57100,57000,501
|
|
20231019,100500,12345187700,57100,56900,57100,56900,9202
|
|
20231019,100400,11820251500,57000,57000,57000,56900,469
|
|
20231019,100300,11793535600,57000,56900,57000,56900,1989
|
|
20231019,100200,11680225400,56900,57000,57000,56900,200
|
|
20231019,100100,11668840100,57000,57000,57000,56900,375
|
|
20231019,100000,11647471000,57000,57200,57200,56900,3722
|
|
20231019,095900,11435212500,57200,57200,57200,57100,661
|
|
20231019,095800,11397461400,57200,57200,57200,57100,1999
|
|
20231019,095700,11283278200,57100,57100,57200,57100,402
|
|
20231019,095600,11260286600,57200,57100,57200,57000,3212
|
|
20231019,095500,11076850600,57100,57000,57100,57000,641
|
|
20231019,095400,11040252200,57100,57200,57200,57100,1553
|
|
20231019,095300,10951569000,57200,57200,57200,57100,829
|
|
20231019,095200,10904155500,57200,57200,57200,57100,3378
|
|
20231019,095100,10711076200,57200,57000,57200,56900,4815
|
|
20231019,095000,10436449700,57000,57000,57000,57000,1525
|
|
20231019,094900,10349524700,57000,56900,57000,56900,740
|
|
20231019,094800,10307344800,57000,57000,57000,57000,202
|
|
20231019,094700,10295830800,57000,57000,57000,57000,1599
|
|
20231019,094600,10204687800,57000,56900,57000,56900,2655
|
|
20231019,094500,10053574500,56900,56900,57000,56900,2692
|
|
20231019,094400,9900382200,56900,56800,57000,56800,1697
|
|
20231019,094300,9803817400,56900,56900,56900,56800,1134
|
|
20231019,094200,9739336700,56900,56900,56900,56800,1869
|
|
20231019,094100,9632995600,56900,56900,56900,56900,377
|
|
20231019,094000,9611544300,56900,56900,56900,56800,615
|
|
20231019,093900,9576554600,56900,56900,56900,56800,1488
|
|
20231019,093800,9491891600,56800,56900,56900,56800,611
|
|
20231019,093700,9457127800,56900,56900,56900,56800,767
|
|
20231019,093600,9413497100,56900,57000,57000,56800,3018
|
|
20231019,093500,9241866400,56900,57000,57000,56900,1599
|
|
20231019,093400,9150794300,57000,57000,57000,56900,998
|
|
20231019,093300,9093908500,57000,57000,57000,56900,195
|
|
20231019,093200,9082793600,57000,56800,57100,56700,19969
|
|
20231019,093100,7948500700,56800,56800,56800,56700,1260
|
|
20231019,093000,7876932900,56800,56800,56800,56700,584
|
|
20231019,092900,7843763300,56800,56800,56800,56700,1694
|
|
20231019,092800,7747546000,56800,56800,56800,56700,542
|
|
20231019,092700,7716766300,56800,56800,56800,56700,457
|
|
20231019,092600,7690809900,56700,56800,56800,56700,1500
|
|
20231019,092500,7605612400,56800,56700,56800,56700,2314
|
|
20231019,092400,7474254400,56700,56800,56800,56700,2647
|
|
20231019,092300,7324116300,56700,56800,56800,56700,1311
|
|
20231019,092200,7249765400,56800,56700,56800,56700,1311
|
|
20231019,092100,7175363500,56800,56700,56800,56600,4592
|
|
20231019,092000,6914869100,56800,57000,57000,56700,6741
|
|
20231019,091900,6531932800,57000,56800,57000,56800,2367
|
|
20231019,091800,6397019500,56800,56900,56900,56800,15113
|
|
20231019,091700,5537676400,56900,56900,56900,56800,339
|
|
20231019,091600,5518390300,56900,56900,56900,56800,744
|
|
20231019,091500,5476117500,56900,56800,56900,56700,2676
|
|
20231019,091400,5324096200,56800,56900,56900,56700,10023
|
|
20231019,091300,4754692800,56900,56900,57000,56900,3370
|
|
20231019,091200,4562901000,57000,56900,57000,56900,8426
|
|
20231019,091100,4083333400,57000,56900,57000,56900,623
|
|
20231019,091000,4047863500,56900,57100,57100,56900,2527
|
|
20231019,090900,3903811500,57000,57000,57100,57000,1639
|
|
20231019,090800,3810387800,57000,57000,57100,57000,1193
|
|
20231019,090700,3742360700,57100,57100,57300,57000,9304
|
|
20231019,090600,3211219400,57100,57100,57100,56900,9180
|
|
20231019,090500,2687836600,57100,57000,57100,57000,946
|
|
20231019,090400,2633837300,57100,57200,57300,57000,4950
|
|
20231019,090300,2350917800,57200,57400,57400,57000,14714
|
|
20231019,090200,1509559900,57400,57300,57400,57200,2580
|
|
20231019,090100,1361715300,57300,57300,57500,57200,9002
|
|
20231019,090000,845705200,57300,57200,57500,57100,14773
|