575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183200,5571065700,36900,36900,36900,36900,6053
|
|
20231011,183100,5571065700,36900,36900,36900,36900,0
|
|
20231011,183000,5571065700,36900,36900,36900,36900,0
|
|
20231011,182900,5571065700,36900,36900,36900,36900,0
|
|
20231011,182800,5571065700,36900,36900,36900,36900,0
|
|
20231011,182700,5571065700,36900,36900,36900,36900,0
|
|
20231011,182600,5571065700,36900,36900,36900,36900,0
|
|
20231011,182500,5571065700,36900,36900,36900,36900,0
|
|
20231011,182400,5571065700,36900,36900,36900,36900,0
|
|
20231011,182300,5571065700,36900,36900,36900,36900,0
|
|
20231011,182200,5571065700,36900,36900,36900,36900,0
|
|
20231011,182100,5571065700,36900,36900,36900,36900,0
|
|
20231011,182000,5571065700,36900,36900,36900,36900,0
|
|
20231011,181900,5571065700,36900,36900,36900,36900,0
|
|
20231011,181800,5571065700,36900,36900,36900,36900,0
|
|
20231011,181700,5571065700,36900,36900,36900,36900,0
|
|
20231011,181600,5571065700,36900,36900,36900,36900,0
|
|
20231011,181500,5571065700,36900,36900,36900,36900,0
|
|
20231011,181400,5571065700,36900,36900,36900,36900,0
|
|
20231011,181300,5571065700,36900,36900,36900,36900,0
|
|
20231011,181200,5571065700,36900,36900,36900,36900,0
|
|
20231011,181100,5571065700,36900,36900,36900,36900,0
|
|
20231011,181000,5571065700,36900,36900,36900,36900,0
|
|
20231011,180900,5571065700,36900,36900,36900,36900,0
|
|
20231011,180800,5571065700,36900,36900,36900,36900,0
|
|
20231011,180700,5571065700,36900,36900,36900,36900,0
|
|
20231011,180600,5571065700,36900,36900,36900,36900,0
|
|
20231011,180500,5571065700,36900,36900,36900,36900,0
|
|
20231011,180400,5571065700,36900,36900,36900,36900,0
|
|
20231011,180300,5571065700,36900,36900,36900,36900,0
|
|
20231011,180200,5571065700,36900,36900,36900,36900,6053
|
|
20231011,180100,5571065700,36900,36900,36900,36900,0
|
|
20231011,180000,5571065700,36900,36900,36900,36900,0
|
|
20231011,175900,5571065700,36900,36900,36900,36900,0
|
|
20231011,175800,5571065700,36900,36900,36900,36900,0
|
|
20231011,175700,5571065700,36900,36900,36900,36900,0
|
|
20231011,175600,5571065700,36900,36900,36900,36900,0
|
|
20231011,175500,5571065700,36900,36900,36900,36900,0
|
|
20231011,175400,5571065700,36900,36900,36900,36900,0
|
|
20231011,175300,5571065700,36900,36900,36900,36900,0
|
|
20231011,175200,5571065700,36900,36900,36900,36900,0
|
|
20231011,175100,5571065700,36900,36900,36900,36900,0
|
|
20231011,175000,5571065700,36900,36900,36900,36900,0
|
|
20231011,174900,5571065700,36900,36900,36900,36900,0
|
|
20231011,174800,5571065700,36900,36900,36900,36900,0
|
|
20231011,174700,5571065700,36900,36900,36900,36900,0
|
|
20231011,174600,5571065700,36900,36900,36900,36900,0
|
|
20231011,174500,5571065700,36900,36900,36900,36900,0
|
|
20231011,174400,5571065700,36900,36900,36900,36900,0
|
|
20231011,174300,5571065700,36900,36900,36900,36900,0
|
|
20231011,174200,5571065700,36900,36900,36900,36900,0
|
|
20231011,174100,5571065700,36900,36900,36900,36900,0
|
|
20231011,174000,5571065700,36900,36900,36900,36900,0
|
|
20231011,173900,5571065700,36900,36900,36900,36900,0
|
|
20231011,173800,5571065700,36900,36900,36900,36900,0
|
|
20231011,173700,5571065700,36900,36900,36900,36900,0
|
|
20231011,173600,5571065700,36900,36900,36900,36900,0
|
|
20231011,173500,5571065700,36900,36900,36900,36900,0
|
|
20231011,173400,5571065700,36900,36900,36900,36900,0
|
|
20231011,173300,5571065700,36900,36900,36900,36900,0
|
|
20231011,173200,5571065700,36900,36900,36900,36900,6053
|
|
20231011,173100,5571065700,36900,36900,36900,36900,0
|
|
20231011,173000,5571065700,36900,36900,36900,36900,0
|
|
20231011,172900,5571065700,36900,36900,36900,36900,0
|
|
20231011,172800,5571065700,36900,36900,36900,36900,0
|
|
20231011,172700,5571065700,36900,36900,36900,36900,0
|
|
20231011,172600,5571065700,36900,36900,36900,36900,0
|
|
20231011,172500,5571065700,36900,36900,36900,36900,0
|
|
20231011,172400,5571065700,36900,36900,36900,36900,0
|
|
20231011,172300,5571065700,36900,36900,36900,36900,0
|
|
20231011,172200,5571065700,36900,36900,36900,36900,0
|
|
20231011,172100,5571065700,36900,36900,36900,36900,0
|
|
20231011,172000,5571065700,36900,36900,36900,36900,0
|
|
20231011,171900,5571065700,36900,36900,36900,36900,0
|
|
20231011,171800,5571065700,36900,36900,36900,36900,0
|
|
20231011,171700,5571065700,36900,36900,36900,36900,0
|
|
20231011,171600,5571065700,36900,36900,36900,36900,0
|
|
20231011,171500,5571065700,36900,36900,36900,36900,0
|
|
20231011,171400,5571065700,36900,36900,36900,36900,0
|
|
20231011,171300,5571065700,36900,36900,36900,36900,0
|
|
20231011,171200,5571065700,36900,36900,36900,36900,0
|
|
20231011,171100,5571065700,36900,36900,36900,36900,0
|
|
20231011,171000,5571065700,36900,36900,36900,36900,0
|
|
20231011,170900,5571065700,36900,36900,36900,36900,0
|
|
20231011,170800,5571065700,36900,36900,36900,36900,0
|
|
20231011,170700,5571065700,36900,36900,36900,36900,0
|
|
20231011,170600,5571065700,36900,36900,36900,36900,0
|
|
20231011,170500,5571065700,36900,36900,36900,36900,0
|
|
20231011,170400,5571065700,36900,36900,36900,36900,0
|
|
20231011,170300,5571065700,36900,36900,36900,36900,0
|
|
20231011,170200,5571065700,36900,36900,36900,36900,6053
|
|
20231011,170100,5571065700,36900,36900,36900,36900,0
|
|
20231011,170000,5571065700,36900,36900,36900,36900,0
|
|
20231011,165900,5571065700,36900,36900,36900,36900,0
|
|
20231011,165800,5571065700,36900,36900,36900,36900,0
|
|
20231011,165700,5571065700,36900,36900,36900,36900,0
|
|
20231011,165600,5571065700,36900,36900,36900,36900,0
|
|
20231011,165500,5571065700,36900,36900,36900,36900,0
|
|
20231011,165400,5571065700,36900,36900,36900,36900,0
|
|
20231011,165300,5571065700,36900,36900,36900,36900,0
|
|
20231011,165200,5571065700,36900,36900,36900,36900,0
|
|
20231011,165100,5571065700,36900,36900,36900,36900,0
|
|
20231011,165000,5571065700,36900,36900,36900,36900,0
|
|
20231011,164900,5571065700,36900,36900,36900,36900,0
|
|
20231011,164800,5571065700,36900,36900,36900,36900,0
|
|
20231011,164700,5571065700,36900,36900,36900,36900,0
|
|
20231011,164600,5571065700,36900,36900,36900,36900,0
|
|
20231011,164500,5571065700,36900,36900,36900,36900,0
|
|
20231011,164400,5571065700,36900,36900,36900,36900,0
|
|
20231011,164300,5571065700,36900,36900,36900,36900,0
|
|
20231011,164200,5571065700,36900,36900,36900,36900,0
|
|
20231011,164100,5571065700,36900,36900,36900,36900,0
|
|
20231011,164000,5571065700,36900,36900,36900,36900,0
|
|
20231011,163900,5571065700,36900,36900,36900,36900,0
|
|
20231011,163800,5571065700,36900,36900,36900,36900,0
|
|
20231011,163700,5571065700,36900,36900,36900,36900,0
|
|
20231011,163600,5571065700,36900,36900,36900,36900,0
|
|
20231011,163500,5571065700,36900,36900,36900,36900,0
|
|
20231011,163400,5571065700,36900,36900,36900,36900,0
|
|
20231011,163300,5571065700,36900,36900,36900,36900,0
|
|
20231011,163200,5571065700,36900,36900,36900,36900,6053
|
|
20231011,163100,5571065700,36900,36900,36900,36900,0
|
|
20231011,163000,5571065700,36900,36900,36900,36900,0
|
|
20231011,162900,5571065700,36900,36900,36900,36900,0
|
|
20231011,162800,5571065700,36900,36900,36900,36900,0
|
|
20231011,162700,5571065700,36900,36900,36900,36900,0
|
|
20231011,162600,5571065700,36900,36900,36900,36900,0
|
|
20231011,162500,5571065700,36900,36900,36900,36900,0
|
|
20231011,162400,5571065700,36900,36900,36900,36900,0
|
|
20231011,162300,5571065700,36900,36900,36900,36900,0
|
|
20231011,162200,5571065700,36900,36900,36900,36900,0
|
|
20231011,162100,5571065700,36900,36900,36900,36900,0
|
|
20231011,162000,5571065700,36900,36900,36900,36900,0
|
|
20231011,161900,5571065700,36900,36900,36900,36900,0
|
|
20231011,161800,5571065700,36900,36900,36900,36900,0
|
|
20231011,161700,5571065700,36900,36900,36900,36900,0
|
|
20231011,161600,5571065700,36900,36900,36900,36900,0
|
|
20231011,161500,5571065700,36900,36900,36900,36900,0
|
|
20231011,161400,5571065700,36900,36900,36900,36900,0
|
|
20231011,161300,5571065700,36900,36900,36900,36900,0
|
|
20231011,161200,5571065700,36900,36900,36900,36900,0
|
|
20231011,161100,5571065700,36900,36900,36900,36900,0
|
|
20231011,161000,5571065700,36900,36900,36900,36900,0
|
|
20231011,160900,5571065700,36900,36900,36900,36900,0
|
|
20231011,160800,5571065700,36900,36900,36900,36900,0
|
|
20231011,160700,5571065700,36900,36900,36900,36900,0
|
|
20231011,160600,5571065700,36900,36900,36900,36900,0
|
|
20231011,160500,5571065700,36900,36900,36900,36900,0
|
|
20231011,160400,5571065700,36900,36900,36900,36900,0
|
|
20231011,160300,5571065700,36900,36900,36900,36900,0
|
|
20231011,160200,5571065700,36900,36900,36900,36900,6053
|
|
20231011,160100,5571065700,36900,36900,36900,36900,0
|
|
20231011,160000,5571065700,36900,36900,36900,36900,0
|
|
20231011,155900,5571065700,36900,36900,36900,36900,0
|
|
20231011,155800,5571065700,36900,36900,36900,36900,0
|
|
20231011,155700,5571065700,36900,36900,36900,36900,0
|
|
20231011,155600,5571065700,36900,36900,36900,36900,0
|
|
20231011,155500,5571065700,36900,36900,36900,36900,0
|
|
20231011,155400,5571065700,36900,36900,36900,36900,0
|
|
20231011,155300,5571065700,36900,36900,36900,36900,0
|
|
20231011,155200,5571065700,36900,36900,36900,36900,0
|
|
20231011,155100,5571065700,36900,36900,36900,36900,0
|
|
20231011,155000,5571065700,36900,36900,36900,36900,0
|
|
20231011,154900,5571065700,36900,36900,36900,36900,0
|
|
20231011,154800,5571065700,36900,36900,36900,36900,0
|
|
20231011,154700,5571065700,36900,36900,36900,36900,0
|
|
20231011,154600,5571065700,36900,36900,36900,36900,0
|
|
20231011,154500,5571065700,36900,36900,36900,36900,0
|
|
20231011,154400,5571065700,36900,36900,36900,36900,0
|
|
20231011,154300,5571065700,36900,36900,36900,36900,0
|
|
20231011,154200,5571065700,36900,36900,36900,36900,0
|
|
20231011,154100,5571065700,36900,36900,36900,36900,0
|
|
20231011,154000,5571065700,36900,36900,36900,36900,0
|
|
20231011,153900,5571065700,36900,36900,36900,36900,0
|
|
20231011,153800,5571065700,36900,36900,36900,36900,0
|
|
20231011,153700,5571065700,36900,36900,36900,36900,0
|
|
20231011,153600,5571065700,36900,36900,36900,36900,0
|
|
20231011,153500,5571065700,36900,36900,36900,36900,0
|
|
20231011,153400,5571065700,36900,36900,36900,36900,0
|
|
20231011,153300,5571065700,36900,36900,36900,36900,0
|
|
20231011,153200,5571065700,36900,36900,36900,36900,6053
|
|
20231011,153100,5571065700,36900,36900,36900,36900,0
|
|
20231011,153000,5571065700,36900,36900,36900,36900,6053
|
|
20231011,152900,5347710000,36750,36750,36750,36750,0
|
|
20231011,152800,5347710000,36750,36750,36750,36750,0
|
|
20231011,152700,5347710000,36750,36750,36750,36750,0
|
|
20231011,152600,5347710000,36750,36750,36750,36750,0
|
|
20231011,152500,5347710000,36750,36750,36750,36750,0
|
|
20231011,152400,5347710000,36750,36750,36750,36750,0
|
|
20231011,152300,5347710000,36750,36750,36750,36750,0
|
|
20231011,152200,5347710000,36750,36750,36750,36750,0
|
|
20231011,152100,5347710000,36750,36750,36750,36750,0
|
|
20231011,152000,5347710000,36750,36750,36750,36750,0
|
|
20231011,151900,5347710000,36750,36750,36750,36700,188
|
|
20231011,151800,5340808300,36750,36700,36750,36700,324
|
|
20231011,151700,5328915450,36750,36700,36750,36700,54
|
|
20231011,151600,5326933600,36800,36800,36800,36700,762
|
|
20231011,151500,5298944250,36800,36800,36800,36800,30
|
|
20231011,151400,5297840250,36800,36850,36900,36800,164
|
|
20231011,151300,5291795500,36850,36900,36900,36850,36
|
|
20231011,151200,5290468600,36900,36800,36900,36800,203
|
|
20231011,151100,5282984150,36850,36750,36850,36750,277
|
|
20231011,151000,5272780600,36800,36800,36850,36750,151
|
|
20231011,150900,5267230550,36800,36700,36850,36700,1053
|
|
20231011,150800,5228525150,36750,36700,36750,36700,115
|
|
20231011,150700,5224302150,36700,36750,36750,36700,49
|
|
20231011,150600,5222502000,36750,36750,36750,36700,88
|
|
20231011,150500,5219268250,36750,36800,36800,36750,420
|
|
20231011,150400,5203833200,36750,36750,36750,36750,66
|
|
20231011,150300,5201407700,36750,36750,36750,36750,57
|
|
20231011,150200,5199312950,36750,36750,36750,36750,149
|
|
20231011,150100,5193837200,36750,36750,36750,36750,4
|
|
20231011,150000,5193690200,36800,36800,36800,36800,14
|
|
20231011,145900,5193175000,36800,36750,36800,36750,53
|
|
20231011,145800,5191225800,36750,36750,36750,36750,57
|
|
20231011,145700,5189131050,36850,36750,36850,36700,36
|
|
20231011,145600,5187808600,36850,36850,36850,36750,179
|
|
20231011,145500,5181227450,36800,36800,36800,36800,300
|
|
20231011,145400,5170187450,36800,36800,36800,36750,1607
|
|
20231011,145300,5111130050,36750,36800,36800,36750,50
|
|
20231011,145200,5109290200,36800,36850,36850,36800,1254
|
|
20231011,145100,5063142350,36800,36850,36850,36800,665
|
|
20231011,145000,5038670300,36850,36850,36850,36850,5
|
|
20231011,144900,5038486050,36850,36850,36850,36800,249
|
|
20231011,144800,5029314400,36850,36850,36850,36850,175
|
|
20231011,144700,5022865650,36850,36900,36900,36850,152
|
|
20231011,144600,5017264350,36850,36900,36900,36850,432
|
|
20231011,144500,5001345050,36900,36850,36900,36850,163
|
|
20231011,144400,4995336850,36900,36900,36900,36900,115
|
|
20231011,144300,4991093350,36900,36900,36900,36900,18
|
|
20231011,144200,4990429150,36950,36950,36950,36950,106
|
|
20231011,144100,4986512450,36900,36950,36950,36900,944
|
|
20231011,144000,4951672550,36950,36950,36950,36950,54
|
|
20231011,143900,4949677250,36950,36900,36950,36900,78
|
|
20231011,143800,4946796400,36950,36950,36950,36900,112
|
|
20231011,143700,4942659000,36950,36900,36950,36900,15
|
|
20231011,143600,4942104850,36900,36900,36950,36900,75
|
|
20231011,143500,4939335350,36950,36950,36950,36900,188
|
|
20231011,143400,4932393750,36900,36900,36950,36900,136
|
|
20231011,143300,4927375300,36900,36950,36950,36900,122
|
|
20231011,143200,4922869900,36900,36900,36950,36900,182
|
|
20231011,143100,4916151350,36900,36950,36950,36900,155
|
|
20231011,143000,4910426600,36900,36950,36950,36900,214
|
|
20231011,142900,4902519800,36950,36900,36950,36900,302
|
|
20231011,142800,4891375000,36950,36950,36950,36900,324
|
|
20231011,142700,4879416050,36950,36900,36950,36900,130
|
|
20231011,142600,4874617650,36900,36900,36950,36900,114
|
|
20231011,142500,4870408450,36950,36900,37000,36900,255
|
|
20231011,142400,4860981400,36900,36900,36950,36900,1634
|
|
20231011,142300,4800656800,36850,36850,36850,36850,160
|
|
20231011,142200,4794760800,36850,36900,36900,36850,121
|
|
20231011,142100,4790297900,36900,36900,36900,36900,50
|
|
20231011,142000,4788452900,36900,36900,36900,36900,28
|
|
20231011,141900,4787419700,36900,36850,36900,36850,10
|
|
20231011,141800,4787050800,36850,36900,36900,36850,212
|
|
20231011,141700,4779229700,36900,36900,36900,36900,67
|
|
20231011,141600,4776757400,36900,36900,36900,36900,87
|
|
20231011,141500,4773547100,36900,36800,36900,36800,181
|
|
20231011,141400,4766868400,36900,36900,36900,36900,100
|
|
20231011,141300,4763178400,36900,36900,36900,36850,100
|
|
20231011,141200,4759491150,36850,36900,36900,36800,283
|
|
20231011,141100,4749058550,36800,36900,36900,36800,195
|
|
20231011,141000,4741871500,36850,36900,36950,36850,549
|
|
20231011,140900,4721622750,36900,36900,36950,36900,575
|
|
20231011,140800,4700405200,36900,36800,36900,36800,692
|
|
20231011,140700,4674915900,36800,36750,36800,36750,385
|
|
20231011,140600,4660754450,36750,36750,36800,36750,139
|
|
20231011,140500,4655644800,36750,36800,36800,36750,249
|
|
20231011,140400,4646491150,36800,36800,36800,36800,48
|
|
20231011,140300,4644724750,36750,36750,36750,36750,10
|
|
20231011,140200,4644357250,36800,36800,36800,36800,83
|
|
20231011,140100,4641302850,36800,36800,36800,36800,68
|
|
20231011,140000,4638800450,36800,36800,36800,36800,36
|
|
20231011,135900,4637475650,36750,36800,36800,36750,52
|
|
20231011,135800,4635564550,36800,36800,36800,36800,1
|
|
20231011,135700,4635527750,36800,36800,36800,36800,207
|
|
20231011,135600,4627910150,36800,36800,36800,36800,107
|
|
20231011,135500,4623972550,36800,36700,36800,36700,68
|
|
20231011,135400,4621474150,36700,36750,36800,36700,134
|
|
20231011,135300,4616549900,36750,36750,36750,36750,154
|
|
20231011,135200,4610890400,36700,36750,36750,36700,135
|
|
20231011,135100,4605934500,36750,36750,36750,36750,5
|
|
20231011,135000,4605750750,36750,36750,36750,36750,39
|
|
20231011,134900,4604317500,36750,36750,36750,36750,32
|
|
20231011,134800,4603141500,36800,36750,36800,36750,317
|
|
20231011,134700,4591490200,36800,36800,36800,36800,0
|
|
20231011,134600,4591490200,36800,36800,36800,36800,26
|
|
20231011,134500,4590533400,36800,36800,36850,36800,248
|
|
20231011,134400,4581405900,36750,36750,36750,36750,0
|
|
20231011,134300,4581405900,36750,36700,36800,36700,182
|
|
20231011,134200,4574719350,36700,36700,36700,36700,60
|
|
20231011,134100,4572517350,36750,36750,36750,36700,349
|
|
20231011,134000,4559691650,36800,36800,36800,36800,271
|
|
20231011,133900,4549718850,36800,36800,36800,36800,5
|
|
20231011,133800,4549534850,36750,36750,36750,36700,681
|
|
20231011,133700,4524508200,36700,36700,36700,36700,2
|
|
20231011,133600,4524434800,36700,36700,36700,36700,279
|
|
20231011,133500,4514195500,36700,36700,36700,36700,175
|
|
20231011,133400,4507773000,36750,36700,36750,36700,1151
|
|
20231011,133300,4465529950,36700,36650,36700,36650,293
|
|
20231011,133200,4454791250,36650,36600,36650,36600,71
|
|
20231011,133100,4452189900,36600,36600,36650,36600,253
|
|
20231011,133000,4442930050,36650,36650,36650,36650,46
|
|
20231011,132900,4441244150,36650,36600,36650,36600,15
|
|
20231011,132800,4440694550,36600,36600,36600,36600,32
|
|
20231011,132700,4439523350,36600,36600,36600,36600,197
|
|
20231011,132600,4432313150,36600,36600,36600,36600,95
|
|
20231011,132500,4428836150,36600,36600,36600,36600,53
|
|
20231011,132400,4426896350,36600,36700,36700,36600,70
|
|
20231011,132300,4424334250,36700,36650,36700,36600,215
|
|
20231011,132200,4416461350,36650,36650,36700,36650,13
|
|
20231011,132100,4415984750,36650,36650,36650,36650,81
|
|
20231011,132000,4413016100,36650,36700,36700,36650,524
|
|
20231011,131900,4393809600,36700,36700,36700,36700,542
|
|
20231011,131800,4373918200,36700,36750,36750,36700,159
|
|
20231011,131700,4368080950,36700,36700,36700,36700,95
|
|
20231011,131600,4364594450,36700,36750,36800,36700,159
|
|
20231011,131500,4358750300,36750,36750,36750,36750,582
|
|
20231011,131400,4337361800,36750,36750,36750,36750,17
|
|
20231011,131300,4336737050,36750,36800,36800,36750,228
|
|
20231011,131200,4328356650,36750,36750,36750,36750,400
|
|
20231011,131100,4313656650,36750,36750,36750,36750,269
|
|
20231011,131000,4303770900,36750,36700,36850,36650,4306
|
|
20231011,130900,4145256250,36750,36600,36750,36500,1453
|
|
20231011,130800,4092158700,36550,36650,36650,36550,1371
|
|
20231011,130700,4042035100,36650,36650,36650,36650,159
|
|
20231011,130600,4036207750,36750,36700,36750,36650,2900
|
|
20231011,130500,3929860700,36750,36750,36750,36700,391
|
|
20231011,130400,3915494000,36700,36700,36700,36700,307
|
|
20231011,130300,3904227100,36700,36700,36700,36700,0
|
|
20231011,130200,3904227100,36700,36650,36700,36650,57
|
|
20231011,130100,3902136650,36650,36700,36700,36650,231
|
|
20231011,130000,3893661500,36750,36750,36750,36700,52
|
|
20231011,125900,3891751500,36700,36700,36700,36700,0
|
|
20231011,125800,3891751500,36700,36700,36750,36700,63
|
|
20231011,125700,3889437950,36700,36700,36700,36700,530
|
|
20231011,125600,3869986950,36650,36650,36650,36650,63
|
|
20231011,125500,3867678000,36650,36650,36650,36650,73
|
|
20231011,125400,3865002550,36600,36600,36600,36600,20
|
|
20231011,125300,3864270550,36650,36650,36650,36650,105
|
|
20231011,125200,3860422300,36650,36650,36650,36600,26
|
|
20231011,125100,3859470400,36650,36650,36650,36650,48
|
|
20231011,125000,3857711200,36650,36600,36650,36600,466
|
|
20231011,124900,3840640450,36600,36550,36600,36550,28
|
|
20231011,124800,3839615750,36550,36650,36650,36550,427
|
|
20231011,124700,3824006200,36600,36600,36600,36600,171
|
|
20231011,124600,3817747600,36600,36600,36600,36600,7
|
|
20231011,124500,3817491400,36600,36600,36600,36550,139
|
|
20231011,124400,3812408950,36600,36650,36650,36600,84
|
|
20231011,124300,3809333000,36550,36550,36550,36550,111
|
|
20231011,124200,3805275950,36550,36650,36650,36500,454
|
|
20231011,124100,3788703350,36550,36550,36550,36550,242
|
|
20231011,124000,3779858250,36550,36550,36550,36550,49
|
|
20231011,123900,3778067300,36550,36650,36650,36550,106
|
|
20231011,123800,3774192900,36550,36550,36550,36550,271
|
|
20231011,123700,3764287850,36550,36550,36650,36550,316
|
|
20231011,123600,3752735250,36600,36650,36650,36600,437
|
|
20231011,123500,3736741000,36650,36650,36650,36650,15
|
|
20231011,123400,3736191250,36650,36650,36650,36600,213
|
|
20231011,123300,3728385300,36650,36600,36650,36600,124
|
|
20231011,123200,3723840750,36650,36600,36650,36600,20
|
|
20231011,123100,3723108000,36650,36650,36650,36650,3
|
|
20231011,123000,3722998050,36650,36650,36650,36650,29
|
|
20231011,122900,3721935200,36650,36650,36650,36650,3
|
|
20231011,122800,3721825250,36600,36600,36600,36600,31
|
|
20231011,122700,3720690650,36600,36550,36600,36550,91
|
|
20231011,122600,3717361100,36600,36600,36600,36600,107
|
|
20231011,122500,3713444900,36600,36600,36600,36600,394
|
|
20231011,122400,3699024500,36600,36600,36600,36600,1
|
|
20231011,122300,3698987900,36600,36600,36600,36600,28
|
|
20231011,122200,3697963100,36600,36550,36600,36550,20
|
|
20231011,122100,3697231600,36550,36550,36550,36550,203
|
|
20231011,122000,3689811950,36550,36600,36600,36550,22
|
|
20231011,121900,3689007750,36600,36600,36600,36600,29
|
|
20231011,121800,3687946350,36550,36600,36600,36550,255
|
|
20231011,121700,3678624800,36600,36550,36650,36550,484
|
|
20231011,121600,3660910450,36600,36550,36600,36550,36
|
|
20231011,121500,3659594200,36550,36600,36600,36550,114
|
|
20231011,121400,3655427150,36550,36600,36600,36550,6
|
|
20231011,121300,3655207800,36500,36600,36600,36500,53
|
|
20231011,121200,3653269000,36500,36550,36600,36500,370
|
|
20231011,121100,3639751350,36600,36600,36600,36600,1
|
|
20231011,121000,3639714750,36550,36600,36600,36550,805
|
|
20231011,120900,3610291150,36600,36650,36650,36600,57
|
|
20231011,120800,3608203550,36600,36600,36600,36600,100
|
|
20231011,120700,3604543550,36600,36650,36650,36600,252
|
|
20231011,120600,3595320250,36650,36650,36650,36650,5
|
|
20231011,120500,3595137000,36650,36650,36700,36650,1057
|
|
20231011,120400,3556396350,36650,36550,36650,36550,1130
|
|
20231011,120300,3514994850,36650,36550,36650,36550,3001
|
|
20231011,120200,3405018350,36550,36600,36600,36550,221
|
|
20231011,120100,3396940300,36600,36600,36600,36600,28
|
|
20231011,120000,3395915500,36550,36600,36600,36550,54
|
|
20231011,115900,3393941500,36550,36600,36600,36550,379
|
|
20231011,115800,3380075250,36600,36650,36650,36600,131
|
|
20231011,115700,3375279200,36600,36600,36650,36600,5
|
|
20231011,115600,3375096100,36650,36650,36650,36600,8
|
|
20231011,115500,3374803200,36600,36600,36650,36600,18
|
|
20231011,115400,3374144250,36650,36650,36700,36650,185
|
|
20231011,115300,3367363950,36650,36600,36650,36600,113
|
|
20231011,115200,3363222600,36650,36700,36700,36600,5
|
|
20231011,115100,3363039250,36700,36600,36700,36600,144
|
|
20231011,115000,3357765450,36700,36650,36700,36600,113
|
|
20231011,114900,3353624500,36600,36600,36600,36600,5
|
|
20231011,114800,3353441500,36600,36600,36650,36600,17
|
|
20231011,114700,3352819250,36650,36550,36650,36550,35
|
|
20231011,114600,3351537050,36550,36550,36650,36550,73
|
|
20231011,114500,3348868800,36600,36650,36650,36600,215
|
|
20231011,114400,3340997550,36600,36700,36700,36600,95
|
|
20231011,114300,3337515050,36700,36700,36700,36700,4
|
|
20231011,114200,3337368250,36700,36700,36700,36700,18
|
|
20231011,114100,3336707650,36550,36550,36550,36550,24
|
|
20231011,114000,3335830450,36600,36600,36650,36550,372
|
|
20231011,113900,3322198000,36600,36550,36600,36550,41
|
|
20231011,113800,3320699400,36550,36600,36600,36550,152
|
|
20231011,113700,3315136700,36600,36600,36600,36600,270
|
|
20231011,113600,3305254700,36600,36600,36600,36500,226
|
|
20231011,113500,3296987100,36500,36550,36550,36500,602
|
|
20231011,113400,3274994000,36650,36600,36650,36550,1573
|
|
20231011,113300,3217469700,36600,36650,36650,36600,436
|
|
20231011,113200,3201496000,36650,36650,36650,36650,38
|
|
20231011,113100,3200103300,36650,36650,36650,36650,200
|
|
20231011,113000,3192773300,36700,36700,36700,36700,7
|
|
20231011,112900,3192516400,36700,36650,36700,36650,89
|
|
20231011,112800,3189253150,36650,36550,36650,36550,2098
|
|
20231011,112700,3112429000,36550,36600,36600,36550,8
|
|
20231011,112600,3112136550,36600,36600,36600,36550,179
|
|
20231011,112500,3105592650,36600,36600,36600,36600,10
|
|
20231011,112400,3105226650,36600,36550,36600,36550,30
|
|
20231011,112300,3104129650,36550,36550,36550,36550,161
|
|
20231011,112200,3098245100,36550,36600,36600,36550,237
|
|
20231011,112100,3089578100,36600,36600,36600,36600,51
|
|
20231011,112000,3087711500,36600,36600,36650,36600,378
|
|
20231011,111900,3073876250,36650,36550,36650,36550,768
|
|
20231011,111800,3045792400,36550,36600,36650,36550,562
|
|
20231011,111700,3025250700,36550,36600,36600,36550,115
|
|
20231011,111600,3021041850,36600,36600,36600,36550,158
|
|
20231011,111500,3015259550,36600,36600,36600,36600,28
|
|
20231011,111400,3014234750,36550,36550,36550,36550,75
|
|
20231011,111300,3011493500,36550,36600,36600,36550,344
|
|
20231011,111200,2998906350,36550,36600,36650,36550,471
|
|
20231011,111100,2981667900,36600,36550,36600,36550,70
|
|
20231011,111000,2979109350,36550,36550,36550,36550,79
|
|
20231011,110900,2976221900,36550,36550,36550,36550,26
|
|
20231011,110800,2975271600,36550,36550,36550,36550,130
|
|
20231011,110700,2970520100,36550,36550,36550,36550,87
|
|
20231011,110600,2967340250,36550,36550,36550,36550,340
|
|
20231011,110500,2954913250,36550,36600,36600,36550,653
|
|
20231011,110400,2931043300,36600,36600,36650,36550,522
|
|
20231011,110300,2911938200,36600,36600,36600,36600,7
|
|
20231011,110200,2911682000,36600,36450,36600,36450,1326
|
|
20231011,110100,2863239300,36450,36450,36500,36450,474
|
|
20231011,110000,2845960600,36450,36450,36450,36450,125
|
|
20231011,105900,2841404350,36450,36450,36450,36450,25
|
|
20231011,105800,2840493100,36450,36450,36450,36450,97
|
|
20231011,105700,2836957450,36500,36450,36500,36400,59
|
|
20231011,105600,2834805550,36450,36450,36450,36450,868
|
|
20231011,105500,2803166950,36450,36350,36450,36350,227
|
|
20231011,105400,2794900350,36350,36450,36450,36350,81
|
|
20231011,105300,2791953850,36450,36350,36450,36350,677
|
|
20231011,105200,2767344750,36350,36400,36400,36350,1588
|
|
20231011,105100,2709562050,36400,36400,36450,36400,318
|
|
20231011,105000,2697986800,36400,36450,36450,36400,408
|
|
20231011,104900,2683120700,36450,36400,36450,36400,1614
|
|
20231011,104800,2624338550,36350,36350,36400,36350,295
|
|
20231011,104700,2613610550,36400,36400,36400,36350,178
|
|
20231011,104600,2607133100,36400,36450,36450,36350,672
|
|
20231011,104500,2582676850,36450,36450,36450,36450,10
|
|
20231011,104400,2582312350,36400,36400,36450,36400,701
|
|
20231011,104300,2556793550,36450,36400,36450,36400,52
|
|
20231011,104200,2554899200,36450,36400,36450,36400,486
|
|
20231011,104100,2537208700,36400,36450,36450,36350,293
|
|
20231011,104000,2526546900,36450,36350,36450,36300,3185
|
|
20231011,103900,2410765100,36350,36350,36350,36300,871
|
|
20231011,103800,2379107200,36350,36400,36400,36350,1067
|
|
20231011,103700,2340312650,36400,36500,36500,36400,1920
|
|
20231011,103600,2270355400,36500,36550,36600,36500,2552
|
|
20231011,103500,2177160900,36600,36650,36650,36600,216
|
|
20231011,103400,2169255000,36650,36550,36650,36550,96
|
|
20231011,103300,2165745100,36550,36650,36650,36550,2143
|
|
20231011,103200,2087314350,36650,36600,36700,36600,274
|
|
20231011,103100,2077274950,36600,36700,36700,36600,249
|
|
20231011,103000,2068158050,36650,36650,36650,36650,150
|
|
20231011,102900,2062660550,36650,36650,36650,36650,35
|
|
20231011,102800,2061377800,36600,36650,36650,36600,188
|
|
20231011,102700,2054494600,36650,36600,36650,36600,452
|
|
20231011,102600,2037951250,36600,36650,36650,36600,482
|
|
20231011,102500,2020297750,36600,36600,36650,36600,132
|
|
20231011,102400,2015465150,36650,36650,36650,36650,374
|
|
20231011,102300,2001758050,36650,36650,36650,36600,346
|
|
20231011,102200,1989093100,36650,36650,36700,36650,554
|
|
20231011,102100,1968784400,36700,36700,36700,36700,21
|
|
20231011,102000,1968013700,36700,36650,36700,36650,18
|
|
20231011,101900,1967353200,36750,36650,36750,36650,338
|
|
20231011,101800,1954963400,36650,36700,36700,36650,188
|
|
20231011,101700,1948064150,36700,36700,36700,36700,1
|
|
20231011,101600,1948027450,36700,36700,36700,36700,67
|
|
20231011,101500,1945568550,36700,36800,36800,36700,194
|
|
20231011,101400,1938440950,36700,36750,36800,36700,313
|
|
20231011,101300,1926938550,36750,36700,36750,36700,681
|
|
20231011,101200,1901939150,36650,36650,36650,36650,260
|
|
20231011,101100,1892410150,36650,36650,36700,36650,714
|
|
20231011,101000,1866240650,36650,36700,36750,36650,401
|
|
20231011,100900,1851529550,36650,36700,36700,36650,128
|
|
20231011,100800,1846834000,36700,36750,36750,36700,240
|
|
20231011,100700,1838019050,36750,36700,36750,36700,82
|
|
20231011,100600,1835008250,36700,36700,36700,36700,314
|
|
20231011,100500,1823484450,36700,36750,36750,36700,11
|
|
20231011,100400,1823080700,36750,36800,36800,36750,68
|
|
20231011,100300,1820580250,36700,36700,36700,36700,166
|
|
20231011,100200,1814488050,36700,36700,36700,36700,88
|
|
20231011,100100,1811258450,36700,36700,36750,36700,45
|
|
20231011,100000,1809605550,36750,36650,36750,36650,1073
|
|
20231011,095900,1770245300,36700,36700,36700,36650,773
|
|
20231011,095800,1741899350,36700,36700,36700,36700,7
|
|
20231011,095700,1741642450,36700,36700,36700,36700,50
|
|
20231011,095600,1739807450,36700,36750,36750,36700,1114
|
|
20231011,095500,1698922100,36750,36750,36750,36750,43
|
|
20231011,095400,1697341850,36800,36750,36800,36700,300
|
|
20231011,095300,1686303350,36750,36800,36800,36750,422
|
|
20231011,095200,1670794500,36750,36750,36800,36750,1057
|
|
20231011,095100,1631949300,36750,36750,36750,36750,293
|
|
20231011,095000,1621181550,36750,36750,36750,36750,49
|
|
20231011,094900,1619380800,36700,36700,36750,36700,227
|
|
20231011,094800,1611049150,36750,36700,36750,36700,16
|
|
20231011,094700,1610461650,36750,36700,36750,36700,715
|
|
20231011,094600,1584212500,36700,36700,36700,36650,331
|
|
20231011,094500,1572069800,36700,36650,36700,36650,3886
|
|
20231011,094400,1429643850,36650,36650,36700,36650,330
|
|
20231011,094300,1417547100,36650,36700,36750,36650,43
|
|
20231011,094200,1415969100,36700,36600,36700,36600,212
|
|
20231011,094100,1408193600,36600,36600,36600,36550,2120
|
|
20231011,094000,1330610600,36600,36700,36750,36600,1005
|
|
20231011,093900,1293756200,36750,36750,36750,36600,2189
|
|
20231011,093800,1213522100,36700,36700,36750,36650,1095
|
|
20231011,093700,1173335450,36700,36750,36750,36650,1006
|
|
20231011,093600,1136417500,36700,36750,36750,36700,250
|
|
20231011,093500,1127242450,36750,36800,36800,36700,1131
|
|
20231011,093400,1085639150,36850,36800,36850,36800,8
|
|
20231011,093300,1085344500,36800,36800,36800,36750,694
|
|
20231011,093200,1059819450,36800,36850,36850,36800,124
|
|
20231011,093100,1055251750,36800,36950,36950,36800,524
|
|
20231011,093000,1035953150,36950,36850,36950,36850,560
|
|
20231011,092900,1015316550,36850,36800,36900,36800,510
|
|
20231011,092800,996498200,36900,36850,36900,36800,51
|
|
20231011,092700,994618050,36850,36900,36900,36800,881
|
|
20231011,092600,962147950,36850,36850,36850,36800,161
|
|
20231011,092500,956215300,36800,36800,36850,36800,276
|
|
20231011,092400,946050900,36800,36700,36850,36700,1309
|
|
20231011,092300,897910250,36700,36700,36750,36700,369
|
|
20231011,092200,884366350,36700,36800,36800,36700,1274
|
|
20231011,092100,837519150,36850,36800,36850,36800,620
|
|
20231011,092000,814676350,36800,36850,36850,36800,317
|
|
20231011,091900,802995550,36850,36800,36850,36800,536
|
|
20231011,091800,783257200,36800,36850,36850,36800,1358
|
|
20231011,091700,733233850,36850,36950,36950,36850,120
|
|
20231011,091600,728804150,36950,37000,37000,36850,1480
|
|
20231011,091500,674121050,37000,36950,37000,36950,265
|
|
20231011,091400,664328750,37000,37100,37100,37000,1754
|
|
20231011,091300,599347800,37100,37100,37150,37050,1726
|
|
20231011,091200,535311800,37150,37100,37200,37100,744
|
|
20231011,091100,507676850,37100,37150,37250,37100,734
|
|
20231011,091000,480408300,37150,37250,37250,37100,501
|
|
20231011,090900,461763250,37100,37100,37250,37100,767
|
|
20231011,090800,433278700,37100,37000,37100,36900,854
|
|
20231011,090700,401673600,37000,37100,37200,36900,1851
|
|
20231011,090600,333170800,37100,37150,37200,37100,830
|
|
20231011,090500,302326150,37150,37100,37150,37100,362
|
|
20231011,090400,288888750,37000,37100,37200,37000,3296
|
|
20231011,090300,166642650,37100,37250,37250,37100,1155
|
|
20231011,090200,123683000,37250,37300,37300,37250,745
|
|
20231011,090100,95919100,37250,37150,37450,37150,1151
|
|
20231011,090000,52979550,37200,37100,37250,37100,1427
|