658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,195500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,195400,6852920410,20600,20600,20600,20600,0
|
|
20231018,195300,6852920410,20600,20600,20600,20600,0
|
|
20231018,195200,6852920410,20600,20600,20600,20600,0
|
|
20231018,195100,6852920410,20600,20600,20600,20600,0
|
|
20231018,195000,6852920410,20600,20600,20600,20600,0
|
|
20231018,194900,6852920410,20600,20600,20600,20600,0
|
|
20231018,194800,6852920410,20600,20600,20600,20600,0
|
|
20231018,194700,6852920410,20600,20600,20600,20600,0
|
|
20231018,194600,6852920410,20600,20600,20600,20600,0
|
|
20231018,194500,6852920410,20600,20600,20600,20600,0
|
|
20231018,194400,6852920410,20600,20600,20600,20600,0
|
|
20231018,194300,6852920410,20600,20600,20600,20600,0
|
|
20231018,194200,6852920410,20600,20600,20600,20600,0
|
|
20231018,194100,6852920410,20600,20600,20600,20600,0
|
|
20231018,194000,6852920410,20600,20600,20600,20600,0
|
|
20231018,193900,6852920410,20600,20600,20600,20600,0
|
|
20231018,193800,6852920410,20600,20600,20600,20600,0
|
|
20231018,193700,6852920410,20600,20600,20600,20600,0
|
|
20231018,193600,6852920410,20600,20600,20600,20600,0
|
|
20231018,193500,6852920410,20600,20600,20600,20600,0
|
|
20231018,193400,6852920410,20600,20600,20600,20600,0
|
|
20231018,193300,6852920410,20600,20600,20600,20600,0
|
|
20231018,193200,6852920410,20600,20600,20600,20600,0
|
|
20231018,193100,6852920410,20600,20600,20600,20600,0
|
|
20231018,193000,6852920410,20600,20600,20600,20600,0
|
|
20231018,192900,6852920410,20600,20600,20600,20600,0
|
|
20231018,192800,6852920410,20600,20600,20600,20600,0
|
|
20231018,192700,6852920410,20600,20600,20600,20600,0
|
|
20231018,192600,6852920410,20600,20600,20600,20600,0
|
|
20231018,192500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,192400,6852920410,20600,20600,20600,20600,0
|
|
20231018,192300,6852920410,20600,20600,20600,20600,0
|
|
20231018,192200,6852920410,20600,20600,20600,20600,0
|
|
20231018,192100,6852920410,20600,20600,20600,20600,0
|
|
20231018,192000,6852920410,20600,20600,20600,20600,0
|
|
20231018,191900,6852920410,20600,20600,20600,20600,0
|
|
20231018,191800,6852920410,20600,20600,20600,20600,0
|
|
20231018,191700,6852920410,20600,20600,20600,20600,0
|
|
20231018,191600,6852920410,20600,20600,20600,20600,0
|
|
20231018,191500,6852920410,20600,20600,20600,20600,0
|
|
20231018,191400,6852920410,20600,20600,20600,20600,0
|
|
20231018,191300,6852920410,20600,20600,20600,20600,0
|
|
20231018,191200,6852920410,20600,20600,20600,20600,0
|
|
20231018,191100,6852920410,20600,20600,20600,20600,0
|
|
20231018,191000,6852920410,20600,20600,20600,20600,0
|
|
20231018,190900,6852920410,20600,20600,20600,20600,0
|
|
20231018,190800,6852920410,20600,20600,20600,20600,0
|
|
20231018,190700,6852920410,20600,20600,20600,20600,0
|
|
20231018,190600,6852920410,20600,20600,20600,20600,0
|
|
20231018,190500,6852920410,20600,20600,20600,20600,0
|
|
20231018,190400,6852920410,20600,20600,20600,20600,0
|
|
20231018,190300,6852920410,20600,20600,20600,20600,0
|
|
20231018,190200,6852920410,20600,20600,20600,20600,0
|
|
20231018,190100,6852920410,20600,20600,20600,20600,0
|
|
20231018,190000,6852920410,20600,20600,20600,20600,0
|
|
20231018,185900,6852920410,20600,20600,20600,20600,0
|
|
20231018,185800,6852920410,20600,20600,20600,20600,0
|
|
20231018,185700,6852920410,20600,20600,20600,20600,0
|
|
20231018,185600,6852920410,20600,20600,20600,20600,0
|
|
20231018,185500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,185400,6852920410,20600,20600,20600,20600,0
|
|
20231018,185300,6852920410,20600,20600,20600,20600,0
|
|
20231018,185200,6852920410,20600,20600,20600,20600,0
|
|
20231018,185100,6852920410,20600,20600,20600,20600,0
|
|
20231018,185000,6852920410,20600,20600,20600,20600,0
|
|
20231018,184900,6852920410,20600,20600,20600,20600,0
|
|
20231018,184800,6852920410,20600,20600,20600,20600,0
|
|
20231018,184700,6852920410,20600,20600,20600,20600,0
|
|
20231018,184600,6852920410,20600,20600,20600,20600,0
|
|
20231018,184500,6852920410,20600,20600,20600,20600,0
|
|
20231018,184400,6852920410,20600,20600,20600,20600,0
|
|
20231018,184300,6852920410,20600,20600,20600,20600,0
|
|
20231018,184200,6852920410,20600,20600,20600,20600,0
|
|
20231018,184100,6852920410,20600,20600,20600,20600,0
|
|
20231018,184000,6852920410,20600,20600,20600,20600,0
|
|
20231018,183900,6852920410,20600,20600,20600,20600,0
|
|
20231018,183800,6852920410,20600,20600,20600,20600,0
|
|
20231018,183700,6852920410,20600,20600,20600,20600,0
|
|
20231018,183600,6852920410,20600,20600,20600,20600,0
|
|
20231018,183500,6852920410,20600,20600,20600,20600,0
|
|
20231018,183400,6852920410,20600,20600,20600,20600,0
|
|
20231018,183300,6852920410,20600,20600,20600,20600,0
|
|
20231018,183200,6852920410,20600,20600,20600,20600,0
|
|
20231018,183100,6852920410,20600,20600,20600,20600,0
|
|
20231018,183000,6852920410,20600,20600,20600,20600,0
|
|
20231018,182900,6852920410,20600,20600,20600,20600,0
|
|
20231018,182800,6852920410,20600,20600,20600,20600,0
|
|
20231018,182700,6852920410,20600,20600,20600,20600,0
|
|
20231018,182600,6852920410,20600,20600,20600,20600,0
|
|
20231018,182500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,182400,6852920410,20600,20600,20600,20600,0
|
|
20231018,182300,6852920410,20600,20600,20600,20600,0
|
|
20231018,182200,6852920410,20600,20600,20600,20600,0
|
|
20231018,182100,6852920410,20600,20600,20600,20600,0
|
|
20231018,182000,6852920410,20600,20600,20600,20600,0
|
|
20231018,181900,6852920410,20600,20600,20600,20600,0
|
|
20231018,181800,6852920410,20600,20600,20600,20600,0
|
|
20231018,181700,6852920410,20600,20600,20600,20600,0
|
|
20231018,181600,6852920410,20600,20600,20600,20600,0
|
|
20231018,181500,6852920410,20600,20600,20600,20600,0
|
|
20231018,181400,6852920410,20600,20600,20600,20600,0
|
|
20231018,181300,6852920410,20600,20600,20600,20600,0
|
|
20231018,181200,6852920410,20600,20600,20600,20600,0
|
|
20231018,181100,6852920410,20600,20600,20600,20600,0
|
|
20231018,181000,6852920410,20600,20600,20600,20600,0
|
|
20231018,180900,6852920410,20600,20600,20600,20600,0
|
|
20231018,180800,6852920410,20600,20600,20600,20600,0
|
|
20231018,180700,6852920410,20600,20600,20600,20600,0
|
|
20231018,180600,6852920410,20600,20600,20600,20600,0
|
|
20231018,180500,6852920410,20600,20600,20600,20600,0
|
|
20231018,180400,6852920410,20600,20600,20600,20600,0
|
|
20231018,180300,6852920410,20600,20600,20600,20600,0
|
|
20231018,180200,6852920410,20600,20600,20600,20600,0
|
|
20231018,180100,6852920410,20600,20600,20600,20600,0
|
|
20231018,180000,6852920410,20600,20600,20600,20600,0
|
|
20231018,175900,6852920410,20600,20600,20600,20600,0
|
|
20231018,175800,6852920410,20600,20600,20600,20600,0
|
|
20231018,175700,6852920410,20600,20600,20600,20600,0
|
|
20231018,175600,6852920410,20600,20600,20600,20600,0
|
|
20231018,175500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,175400,6852920410,20600,20600,20600,20600,0
|
|
20231018,175300,6852920410,20600,20600,20600,20600,0
|
|
20231018,175200,6852920410,20600,20600,20600,20600,0
|
|
20231018,175100,6852920410,20600,20600,20600,20600,0
|
|
20231018,175000,6852920410,20600,20600,20600,20600,0
|
|
20231018,174900,6852920410,20600,20600,20600,20600,0
|
|
20231018,174800,6852920410,20600,20600,20600,20600,0
|
|
20231018,174700,6852920410,20600,20600,20600,20600,0
|
|
20231018,174600,6852920410,20600,20600,20600,20600,0
|
|
20231018,174500,6852920410,20600,20600,20600,20600,0
|
|
20231018,174400,6852920410,20600,20600,20600,20600,0
|
|
20231018,174300,6852920410,20600,20600,20600,20600,0
|
|
20231018,174200,6852920410,20600,20600,20600,20600,0
|
|
20231018,174100,6852920410,20600,20600,20600,20600,0
|
|
20231018,174000,6852920410,20600,20600,20600,20600,0
|
|
20231018,173900,6852920410,20600,20600,20600,20600,0
|
|
20231018,173800,6852920410,20600,20600,20600,20600,0
|
|
20231018,173700,6852920410,20600,20600,20600,20600,0
|
|
20231018,173600,6852920410,20600,20600,20600,20600,0
|
|
20231018,173500,6852920410,20600,20600,20600,20600,0
|
|
20231018,173400,6852920410,20600,20600,20600,20600,0
|
|
20231018,173300,6852920410,20600,20600,20600,20600,0
|
|
20231018,173200,6852920410,20600,20600,20600,20600,0
|
|
20231018,173100,6852920410,20600,20600,20600,20600,0
|
|
20231018,173000,6852920410,20600,20600,20600,20600,0
|
|
20231018,172900,6852920410,20600,20600,20600,20600,0
|
|
20231018,172800,6852920410,20600,20600,20600,20600,0
|
|
20231018,172700,6852920410,20600,20600,20600,20600,0
|
|
20231018,172600,6852920410,20600,20600,20600,20600,0
|
|
20231018,172500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,172400,6852920410,20600,20600,20600,20600,0
|
|
20231018,172300,6852920410,20600,20600,20600,20600,0
|
|
20231018,172200,6852920410,20600,20600,20600,20600,0
|
|
20231018,172100,6852920410,20600,20600,20600,20600,0
|
|
20231018,172000,6852920410,20600,20600,20600,20600,0
|
|
20231018,171900,6852920410,20600,20600,20600,20600,0
|
|
20231018,171800,6852920410,20600,20600,20600,20600,0
|
|
20231018,171700,6852920410,20600,20600,20600,20600,0
|
|
20231018,171600,6852920410,20600,20600,20600,20600,0
|
|
20231018,171500,6852920410,20600,20600,20600,20600,0
|
|
20231018,171400,6852920410,20600,20600,20600,20600,0
|
|
20231018,171300,6852920410,20600,20600,20600,20600,0
|
|
20231018,171200,6852920410,20600,20600,20600,20600,0
|
|
20231018,171100,6852920410,20600,20600,20600,20600,0
|
|
20231018,171000,6852920410,20600,20600,20600,20600,0
|
|
20231018,170900,6852920410,20600,20600,20600,20600,0
|
|
20231018,170800,6852920410,20600,20600,20600,20600,0
|
|
20231018,170700,6852920410,20600,20600,20600,20600,0
|
|
20231018,170600,6852920410,20600,20600,20600,20600,0
|
|
20231018,170500,6852920410,20600,20600,20600,20600,0
|
|
20231018,170400,6852920410,20600,20600,20600,20600,0
|
|
20231018,170300,6852920410,20600,20600,20600,20600,0
|
|
20231018,170200,6852920410,20600,20600,20600,20600,0
|
|
20231018,170100,6852920410,20600,20600,20600,20600,0
|
|
20231018,170000,6852920410,20600,20600,20600,20600,0
|
|
20231018,165900,6852920410,20600,20600,20600,20600,0
|
|
20231018,165800,6852920410,20600,20600,20600,20600,0
|
|
20231018,165700,6852920410,20600,20600,20600,20600,0
|
|
20231018,165600,6852920410,20600,20600,20600,20600,0
|
|
20231018,165500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,165400,6852920410,20600,20600,20600,20600,0
|
|
20231018,165300,6852920410,20600,20600,20600,20600,0
|
|
20231018,165200,6852920410,20600,20600,20600,20600,0
|
|
20231018,165100,6852920410,20600,20600,20600,20600,0
|
|
20231018,165000,6852920410,20600,20600,20600,20600,0
|
|
20231018,164900,6852920410,20600,20600,20600,20600,0
|
|
20231018,164800,6852920410,20600,20600,20600,20600,0
|
|
20231018,164700,6852920410,20600,20600,20600,20600,0
|
|
20231018,164600,6852920410,20600,20600,20600,20600,0
|
|
20231018,164500,6852920410,20600,20600,20600,20600,0
|
|
20231018,164400,6852920410,20600,20600,20600,20600,0
|
|
20231018,164300,6852920410,20600,20600,20600,20600,0
|
|
20231018,164200,6852920410,20600,20600,20600,20600,0
|
|
20231018,164100,6852920410,20600,20600,20600,20600,0
|
|
20231018,164000,6852920410,20600,20600,20600,20600,0
|
|
20231018,163900,6852920410,20600,20600,20600,20600,0
|
|
20231018,163800,6852920410,20600,20600,20600,20600,0
|
|
20231018,163700,6852920410,20600,20600,20600,20600,0
|
|
20231018,163600,6852920410,20600,20600,20600,20600,0
|
|
20231018,163500,6852920410,20600,20600,20600,20600,0
|
|
20231018,163400,6852920410,20600,20600,20600,20600,0
|
|
20231018,163300,6852920410,20600,20600,20600,20600,0
|
|
20231018,163200,6852920410,20600,20600,20600,20600,0
|
|
20231018,163100,6852920410,20600,20600,20600,20600,0
|
|
20231018,163000,6852920410,20600,20600,20600,20600,0
|
|
20231018,162900,6852920410,20600,20600,20600,20600,0
|
|
20231018,162800,6852920410,20600,20600,20600,20600,0
|
|
20231018,162700,6852920410,20600,20600,20600,20600,0
|
|
20231018,162600,6852920410,20600,20600,20600,20600,0
|
|
20231018,162500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,162400,6852920410,20600,20600,20600,20600,0
|
|
20231018,162300,6852920410,20600,20600,20600,20600,0
|
|
20231018,162200,6852920410,20600,20600,20600,20600,0
|
|
20231018,162100,6852920410,20600,20600,20600,20600,0
|
|
20231018,162000,6852920410,20600,20600,20600,20600,0
|
|
20231018,161900,6852920410,20600,20600,20600,20600,0
|
|
20231018,161800,6852920410,20600,20600,20600,20600,0
|
|
20231018,161700,6852920410,20600,20600,20600,20600,0
|
|
20231018,161600,6852920410,20600,20600,20600,20600,0
|
|
20231018,161500,6852920410,20600,20600,20600,20600,0
|
|
20231018,161400,6852920410,20600,20600,20600,20600,0
|
|
20231018,161300,6852920410,20600,20600,20600,20600,0
|
|
20231018,161200,6852920410,20600,20600,20600,20600,0
|
|
20231018,161100,6852920410,20600,20600,20600,20600,0
|
|
20231018,161000,6852920410,20600,20600,20600,20600,0
|
|
20231018,160900,6852920410,20600,20600,20600,20600,0
|
|
20231018,160800,6852920410,20600,20600,20600,20600,0
|
|
20231018,160700,6852920410,20600,20600,20600,20600,0
|
|
20231018,160600,6852920410,20600,20600,20600,20600,0
|
|
20231018,160500,6852920410,20600,20600,20600,20600,0
|
|
20231018,160400,6852920410,20600,20600,20600,20600,0
|
|
20231018,160300,6852920410,20600,20600,20600,20600,0
|
|
20231018,160200,6852920410,20600,20600,20600,20600,0
|
|
20231018,160100,6852920410,20600,20600,20600,20600,0
|
|
20231018,160000,6852920410,20600,20600,20600,20600,0
|
|
20231018,155900,6852920410,20600,20600,20600,20600,0
|
|
20231018,155800,6852920410,20600,20600,20600,20600,0
|
|
20231018,155700,6852920410,20600,20600,20600,20600,0
|
|
20231018,155600,6852920410,20600,20600,20600,20600,0
|
|
20231018,155500,6852920410,20600,20600,20600,20600,51712
|
|
20231018,155400,6852920410,20600,20600,20600,20600,0
|
|
20231018,155300,6852920410,20600,20600,20600,20600,0
|
|
20231018,155200,6852920410,20600,20600,20600,20600,0
|
|
20231018,155100,6852920410,20600,20600,20600,20600,0
|
|
20231018,155000,6852920410,20600,20600,20600,20600,0
|
|
20231018,154900,6852920410,20600,20600,20600,20600,0
|
|
20231018,154800,6852920410,20600,20600,20600,20600,0
|
|
20231018,154700,6852920410,20600,20600,20600,20600,0
|
|
20231018,154600,6852920410,20600,20600,20600,20600,0
|
|
20231018,154500,6852920410,20600,20600,20600,20600,0
|
|
20231018,154400,6852920410,20600,20600,20600,20600,0
|
|
20231018,154300,6852920410,20600,20600,20600,20600,0
|
|
20231018,154200,6852920410,20600,20600,20600,20600,0
|
|
20231018,154100,6852920410,20600,20600,20600,20600,0
|
|
20231018,154000,6852920410,20600,20600,20600,20600,0
|
|
20231018,153900,6852920410,20600,20600,20600,20600,0
|
|
20231018,153800,6852920410,20600,20600,20600,20600,0
|
|
20231018,153700,6852920410,20600,20600,20600,20600,0
|
|
20231018,153600,6852920410,20600,20600,20600,20600,0
|
|
20231018,153500,6852920410,20600,20600,20600,20600,0
|
|
20231018,153400,6852920410,20600,20600,20600,20600,0
|
|
20231018,153300,6852920410,20600,20600,20600,20600,0
|
|
20231018,153200,6852920410,20600,20600,20600,20600,0
|
|
20231018,153100,6852920410,20600,20600,20600,20600,0
|
|
20231018,153000,6852920410,20600,20600,20600,20600,51712
|
|
20231018,152900,5787653210,20700,20700,20700,20700,0
|
|
20231018,152800,5787653210,20700,20700,20700,20700,0
|
|
20231018,152700,5787653210,20700,20700,20700,20700,0
|
|
20231018,152600,5787653210,20700,20700,20700,20700,0
|
|
20231018,152500,5787653210,20700,20700,20700,20700,0
|
|
20231018,152400,5787653210,20700,20700,20700,20700,0
|
|
20231018,152300,5787653210,20700,20700,20700,20700,0
|
|
20231018,152200,5787653210,20700,20700,20700,20700,0
|
|
20231018,152100,5787653210,20700,20700,20700,20700,0
|
|
20231018,152000,5787653210,20700,20700,20700,20700,0
|
|
20231018,151900,5787653210,20700,20700,20700,20650,474
|
|
20231018,151800,5777847960,20650,20700,20700,20650,84
|
|
20231018,151700,5776109760,20650,20650,20650,20650,443
|
|
20231018,151600,5766961810,20700,20700,20700,20650,302
|
|
20231018,151500,5760710710,20700,20650,20700,20650,111
|
|
20231018,151400,5758413810,20650,20650,20700,20650,106
|
|
20231018,151300,5756221910,20700,20600,20700,20600,251
|
|
20231018,151200,5751044610,20600,20650,20650,20600,63
|
|
20231018,151100,5749745310,20650,20650,20650,20600,154
|
|
20231018,151000,5746565960,20650,20600,20650,20600,542
|
|
20231018,150900,5735374360,20600,20650,20700,20600,200
|
|
20231018,150800,5731239260,20600,20650,20700,20600,307
|
|
20231018,150700,5724902060,20600,20600,20700,20600,529
|
|
20231018,150600,5713982660,20650,20600,20700,20600,366
|
|
20231018,150500,5706425910,20600,20650,20700,20600,294
|
|
20231018,150400,5700351510,20550,20700,20700,20550,264
|
|
20231018,150300,5694895110,20600,20700,20700,20600,336
|
|
20231018,150200,5687961360,20600,20700,20700,20600,561
|
|
20231018,150100,5676367210,20650,20650,20650,20550,504
|
|
20231018,150000,5665981710,20600,20750,20750,20600,380
|
|
20231018,145900,5658125910,20750,20700,20750,20650,394
|
|
20231018,145800,5649966860,20700,20700,20750,20650,549
|
|
20231018,145700,5638607810,20650,20700,20700,20650,276
|
|
20231018,145600,5632899160,20650,20700,20700,20650,240
|
|
20231018,145500,5627932460,20650,20650,20700,20600,482
|
|
20231018,145400,5617974010,20650,20650,20650,20600,93
|
|
20231018,145300,5616055010,20650,20650,20650,20600,210
|
|
20231018,145200,5611719860,20600,20650,20650,20500,495
|
|
20231018,145100,5601527710,20650,20500,20650,20500,635
|
|
20231018,145000,5588467560,20650,20600,20650,20500,596
|
|
20231018,144900,5576196860,20550,20550,20600,20550,567
|
|
20231018,144800,5564518460,20550,20550,20600,20500,203
|
|
20231018,144700,5560344860,20500,20500,20500,20450,889
|
|
20231018,144600,5542121860,20500,20500,20500,20450,253
|
|
20231018,144500,5536936810,20450,20550,20550,20450,520
|
|
20231018,144400,5526286410,20550,20550,20550,20450,407
|
|
20231018,144300,5517941960,20450,20500,20550,20450,433
|
|
20231018,144200,5509064560,20550,20600,20600,20500,807
|
|
20231018,144100,5492484310,20550,20600,20600,20550,352
|
|
20231018,144000,5485234910,20600,20650,20650,20550,280
|
|
20231018,143900,5479458410,20600,20600,20650,20600,354
|
|
20231018,143800,5472153810,20600,20600,20650,20550,667
|
|
20231018,143700,5458414710,20600,20600,20600,20550,417
|
|
20231018,143600,5449827160,20600,20600,20600,20550,315
|
|
20231018,143500,5443338710,20600,20600,20600,20550,543
|
|
20231018,143400,5432153860,20600,20550,20600,20550,212
|
|
20231018,143300,5427788110,20600,20600,20600,20550,74
|
|
20231018,143200,5426265010,20600,20600,20600,20550,464
|
|
20231018,143100,5416709310,20550,20600,20600,20550,393
|
|
20231018,143000,5408619310,20600,20600,20600,20550,285
|
|
20231018,142900,5402750660,20600,20550,20600,20550,266
|
|
20231018,142800,5397271460,20500,20550,20600,20500,624
|
|
20231018,142700,5384439260,20550,20550,20650,20550,533
|
|
20231018,142600,5373446160,20550,20500,20650,20450,2727
|
|
20231018,142500,5317428710,20450,20450,20500,20450,1178
|
|
20231018,142400,5293330260,20450,20500,20500,20450,396
|
|
20231018,142300,5285214760,20500,20500,20500,20400,1501
|
|
20231018,142200,5254512010,20500,20500,20500,20450,567
|
|
20231018,142100,5242901910,20500,20550,20550,20450,1028
|
|
20231018,142000,5221844760,20550,20600,20600,20550,829
|
|
20231018,141900,5204798710,20550,20600,20600,20550,1193
|
|
20231018,141800,5180224010,20600,20600,20600,20550,623
|
|
20231018,141700,5167401410,20600,20600,20600,20550,187
|
|
20231018,141600,5163549510,20600,20550,20600,20500,1213
|
|
20231018,141500,5138627660,20550,20600,20600,20500,542
|
|
20231018,141400,5127479110,20600,20650,20650,20550,737
|
|
20231018,141300,5112297610,20650,20650,20650,20600,869
|
|
20231018,141200,5094362160,20650,20650,20650,20600,261
|
|
20231018,141100,5088975860,20600,20650,20650,20600,496
|
|
20231018,141000,5078750160,20650,20650,20650,20600,832
|
|
20231018,140900,5061595560,20600,20650,20650,20600,268
|
|
20231018,140800,5056066810,20650,20700,20700,20600,985
|
|
20231018,140700,5035730310,20700,20700,20700,20650,233
|
|
20231018,140600,5030907910,20700,20650,20700,20650,444
|
|
20231018,140500,5021719410,20650,20700,20700,20650,190
|
|
20231018,140400,5017787910,20700,20700,20700,20650,522
|
|
20231018,140300,5006997910,20700,20650,20700,20600,276
|
|
20231018,140200,5001297910,20650,20600,20650,20550,1418
|
|
20231018,140100,4972074210,20650,20700,20700,20650,338
|
|
20231018,140000,4965085810,20700,20700,20700,20650,418
|
|
20231018,135900,4956444810,20700,20700,20700,20650,521
|
|
20231018,135800,4945663560,20750,20750,20750,20700,615
|
|
20231018,135700,4932905910,20700,20750,20750,20700,350
|
|
20231018,135600,4925646560,20750,20700,20750,20700,372
|
|
20231018,135500,4917929510,20750,20750,20750,20700,212
|
|
20231018,135400,4913532960,20750,20750,20750,20700,520
|
|
20231018,135300,4902745760,20700,20750,20750,20700,84
|
|
20231018,135200,4901003760,20750,20800,20800,20700,693
|
|
20231018,135100,4886621610,20800,20800,20800,20750,308
|
|
20231018,135000,4880215610,20750,20800,20800,20750,517
|
|
20231018,134900,4869477310,20750,20750,20750,20700,519
|
|
20231018,134800,4858710760,20750,20750,20750,20700,248
|
|
20231018,134700,4853566610,20700,20700,20750,20700,235
|
|
20231018,134600,4848691160,20750,20700,20750,20700,306
|
|
20231018,134500,4842342660,20650,20750,20800,20650,1097
|
|
20231018,134400,4819606010,20750,20700,20750,20700,340
|
|
20231018,134300,4812556210,20750,20800,20800,20750,811
|
|
20231018,134200,4795719010,20750,20800,20800,20750,195
|
|
20231018,134100,4791663510,20800,20750,20800,20750,405
|
|
20231018,134000,4783244410,20800,20750,20800,20700,354
|
|
20231018,133900,4775898810,20750,20750,20800,20700,246
|
|
20231018,133800,4770785610,20750,20750,20750,20700,224
|
|
20231018,133700,4766139060,20700,20800,20800,20700,731
|
|
20231018,133600,4750973260,20800,20850,20850,20700,778
|
|
20231018,133500,4734800360,20850,20650,20850,20650,11551
|
|
20231018,133400,4495424160,20650,20600,20650,20600,472
|
|
20231018,133300,4485679010,20600,20600,20650,20600,1018
|
|
20231018,133200,4464679410,20650,20650,20650,20600,165
|
|
20231018,133100,4461272960,20650,20650,20650,20600,186
|
|
20231018,133000,4457433460,20650,20600,20650,20600,31
|
|
20231018,132900,4456794360,20650,20600,20650,20600,160
|
|
20231018,132800,4453491860,20650,20600,20650,20600,138
|
|
20231018,132700,4450642510,20650,20650,20650,20600,99
|
|
20231018,132600,4448600710,20600,20600,20650,20600,62
|
|
20231018,132500,4447323260,20600,20650,20650,20600,721
|
|
20231018,132400,4432458010,20600,20650,20650,20600,38
|
|
20231018,132300,4431674710,20650,20600,20650,20600,53
|
|
20231018,132200,4430580610,20650,20600,20650,20600,730
|
|
20231018,132100,4415531960,20600,20600,20600,20550,1297
|
|
20231018,132000,4388814010,20600,20600,20600,20550,148
|
|
20231018,131900,4385766110,20600,20600,20600,20600,13
|
|
20231018,131800,4385498310,20600,20550,20600,20550,71
|
|
20231018,131700,4384036760,20600,20600,20600,20600,353
|
|
20231018,131600,4376764960,20600,20600,20600,20550,129
|
|
20231018,131500,4374107860,20600,20600,20600,20550,205
|
|
20231018,131400,4369885160,20550,20600,20600,20550,44
|
|
20231018,131300,4368979510,20600,20600,20600,20550,109
|
|
20231018,131200,4366736710,20600,20650,20650,20600,301
|
|
20231018,131100,4360531110,20600,20700,20700,20600,571
|
|
20231018,131000,4348752310,20700,20650,20700,20650,431
|
|
20231018,130900,4339851860,20700,20700,20700,20650,56
|
|
20231018,130800,4338693960,20700,20650,20700,20600,283
|
|
20231018,130700,4332846460,20650,20650,20700,20650,20
|
|
20231018,130600,4332433260,20650,20700,20700,20650,30
|
|
20231018,130500,4331813060,20700,20650,20700,20600,610
|
|
20231018,130400,4319210310,20600,20650,20650,20600,116
|
|
20231018,130300,4316815210,20650,20600,20650,20550,252
|
|
20231018,130200,4311623210,20600,20600,20600,20550,139
|
|
20231018,130100,4308760010,20600,20600,20600,20550,160
|
|
20231018,130000,4305467310,20600,20550,20600,20550,196
|
|
20231018,125900,4301434710,20550,20600,20600,20550,208
|
|
20231018,125800,4297154060,20600,20600,20600,20550,72
|
|
20231018,125700,4295673860,20550,20600,20600,20550,92
|
|
20231018,125600,4293782710,20550,20600,20600,20500,367
|
|
20231018,125500,4286235010,20600,20550,20600,20500,592
|
|
20231018,125400,4274084660,20600,20600,20600,20450,210
|
|
20231018,125300,4269772060,20550,20600,20600,20550,225
|
|
20231018,125200,4265147410,20600,20550,20600,20550,302
|
|
20231018,125100,4258933760,20550,20550,20550,20500,509
|
|
20231018,125000,4248495060,20500,20500,20550,20500,95
|
|
20231018,124900,4246547310,20550,20600,20600,20500,141
|
|
20231018,124800,4243649510,20600,20600,20600,20600,226
|
|
20231018,124700,4238993910,20550,20600,20600,20550,547
|
|
20231018,124600,4227737110,20600,20650,20650,20600,385
|
|
20231018,124500,4219805160,20600,20650,20650,20600,316
|
|
20231018,124400,4213288910,20600,20600,20650,20600,202
|
|
20231018,124300,4209119960,20600,20600,20650,20600,140
|
|
20231018,124200,4206234910,20650,20600,20650,20600,97
|
|
20231018,124100,4204235260,20600,20600,20650,20600,409
|
|
20231018,124000,4195809010,20600,20600,20650,20600,155
|
|
20231018,123900,4192614910,20650,20650,20650,20600,236
|
|
20231018,123800,4187741810,20600,20650,20700,20600,327
|
|
20231018,123700,4180993910,20700,20650,20700,20650,26
|
|
20231018,123600,4180456710,20700,20700,20700,20600,205
|
|
20231018,123500,4176224560,20650,20650,20700,20600,149
|
|
20231018,123400,4173143410,20650,20650,20650,20600,117
|
|
20231018,123300,4170729260,20700,20700,20700,20600,145
|
|
20231018,123200,4167729610,20650,20650,20700,20650,168
|
|
20231018,123100,4164259410,20700,20650,20700,20650,557
|
|
20231018,123000,4152740060,20650,20700,20750,20650,256
|
|
20231018,122900,4147443010,20650,20700,20700,20650,1066
|
|
20231018,122800,4125410410,20700,20700,20700,20650,223
|
|
20231018,122700,4120796360,20700,20700,20700,20650,204
|
|
20231018,122600,4116578560,20650,20700,20700,20650,108
|
|
20231018,122500,4114347110,20650,20600,20700,20600,103
|
|
20231018,122400,4112220410,20600,20700,20700,20600,97
|
|
20231018,122300,4110218710,20700,20650,20700,20650,116
|
|
20231018,122200,4107822810,20600,20650,20700,20600,191
|
|
20231018,122100,4103879510,20650,20700,20700,20650,78
|
|
20231018,122000,4102267760,20700,20650,20700,20600,160
|
|
20231018,121900,4098968460,20700,20600,20700,20600,298
|
|
20231018,121800,4092816010,20650,20600,20650,20600,118
|
|
20231018,121700,4090384410,20650,20650,20650,20600,48
|
|
20231018,121600,4089393260,20700,20650,20700,20600,226
|
|
20231018,121500,4084725660,20650,20700,20700,20600,483
|
|
20231018,121400,4074746910,20700,20700,20700,20650,306
|
|
20231018,121300,4068424910,20650,20700,20700,20650,128
|
|
20231018,121200,4065780960,20700,20600,20700,20600,532
|
|
20231018,121100,4054796560,20700,20650,20700,20600,172
|
|
20231018,121000,4051242010,20700,20650,20700,20600,577
|
|
20231018,120900,4039330010,20600,20600,20650,20600,70
|
|
20231018,120800,4037887510,20600,20550,20650,20550,106
|
|
20231018,120700,4035705510,20650,20650,20650,20550,256
|
|
20231018,120600,4030422560,20600,20650,20650,20600,64
|
|
20231018,120500,4029102710,20600,20600,20650,20600,246
|
|
20231018,120400,4024034460,20600,20600,20650,20600,19
|
|
20231018,120300,4023642610,20650,20600,20650,20550,233
|
|
20231018,120200,4018841760,20600,20550,20650,20550,169
|
|
20231018,120100,4015359460,20600,20600,20650,20600,146
|
|
20231018,120000,4012350910,20650,20550,20650,20500,233
|
|
20231018,115900,4007558460,20600,20550,20650,20550,572
|
|
20231018,115800,3995785710,20600,20550,20600,20500,664
|
|
20231018,115700,3982160810,20600,20550,20600,20500,107
|
|
20231018,115600,3979962410,20600,20600,20650,20550,220
|
|
20231018,115500,3975428160,20650,20600,20650,20500,113
|
|
20231018,115400,3973103260,20600,20600,20650,20550,269
|
|
20231018,115300,3967566760,20600,20600,20650,20600,313
|
|
20231018,115200,3961118010,20600,20600,20650,20550,86
|
|
20231018,115100,3959345660,20550,20600,20650,20550,129
|
|
20231018,115000,3956687610,20600,20600,20600,20550,245
|
|
20231018,114900,3951642260,20600,20550,20600,20500,345
|
|
20231018,114800,3944556410,20600,20600,20600,20600,19
|
|
20231018,114700,3944165010,20600,20600,20600,20550,242
|
|
20231018,114600,3939187460,20550,20600,20650,20550,226
|
|
20231018,114500,3934534060,20600,20650,20650,20600,383
|
|
20231018,114400,3926644010,20650,20600,20650,20600,182
|
|
20231018,114300,3922889510,20600,20650,20700,20600,214
|
|
20231018,114200,3918475810,20650,20650,20700,20600,258
|
|
20231018,114100,3913147210,20650,20600,20650,20550,290
|
|
20231018,114000,3907173360,20600,20700,20700,20550,600
|
|
20231018,113900,3894819960,20700,20650,20700,20600,251
|
|
20231018,113800,3889636460,20650,20650,20700,20650,186
|
|
20231018,113700,3885791260,20650,20650,20700,20650,236
|
|
20231018,113600,3880917610,20650,20650,20750,20650,194
|
|
20231018,113500,3876903560,20700,20700,20750,20650,80
|
|
20231018,113400,3875248710,20700,20650,20750,20650,584
|
|
20231018,113300,3863159660,20650,20600,20700,20600,257
|
|
20231018,113200,3857854610,20650,20650,20650,20600,121
|
|
20231018,113100,3855356510,20650,20650,20700,20550,1205
|
|
20231018,113000,3830523860,20650,20600,20650,20600,840
|
|
20231018,112900,3813191760,20650,20600,20650,20600,246
|
|
20231018,112800,3808119710,20600,20600,20650,20600,58
|
|
20231018,112700,3806924460,20600,20600,20650,20600,372
|
|
20231018,112600,3799253510,20600,20600,20650,20600,67
|
|
20231018,112500,3797872660,20600,20600,20650,20600,259
|
|
20231018,112400,3792532160,20600,20600,20650,20600,129
|
|
20231018,112300,3789873410,20600,20650,20650,20600,120
|
|
20231018,112200,3787399510,20650,20600,20650,20600,185
|
|
20231018,112100,3783588060,20650,20650,20650,20600,270
|
|
20231018,112000,3778014610,20600,20650,20650,20600,195
|
|
20231018,111900,3773997160,20600,20700,20700,20600,158
|
|
20231018,111800,3770736110,20700,20700,20700,20650,297
|
|
20231018,111700,3764602310,20650,20650,20700,20650,196
|
|
20231018,111600,3760549610,20650,20650,20700,20650,435
|
|
20231018,111500,3751566560,20650,20700,20750,20650,148
|
|
20231018,111400,3748506160,20750,20700,20750,20700,176
|
|
20231018,111300,3744862060,20700,20750,20800,20600,1027
|
|
20231018,111200,3723605810,20800,20750,20850,20700,859
|
|
20231018,111100,3705786860,20750,20750,20800,20700,347
|
|
20231018,111000,3698593510,20700,20700,20750,20700,221
|
|
20231018,110900,3694017860,20700,20700,20750,20700,217
|
|
20231018,110800,3689521310,20700,20750,20750,20650,745
|
|
20231018,110700,3674100010,20750,20700,20750,20650,212
|
|
20231018,110600,3669713110,20750,20700,20750,20650,193
|
|
20231018,110500,3665719110,20650,20700,20700,20650,315
|
|
20231018,110400,3659202710,20650,20650,20700,20600,240
|
|
20231018,110300,3654252610,20650,20650,20650,20600,217
|
|
20231018,110200,3649775410,20600,20700,20700,20600,357
|
|
20231018,110100,3642413610,20700,20650,20750,20650,535
|
|
20231018,110000,3631330260,20650,20650,20700,20650,202
|
|
20231018,105900,3627158910,20650,20700,20750,20650,132
|
|
20231018,105800,3624429760,20700,20700,20700,20650,245
|
|
20231018,105700,3619366460,20750,20750,20750,20650,167
|
|
20231018,105600,3615905610,20750,20700,20750,20650,209
|
|
20231018,105500,3611581110,20750,20850,20850,20700,1074
|
|
20231018,105400,3589269710,20850,20850,20850,20800,265
|
|
20231018,105300,3583749110,20800,20900,20900,20800,391
|
|
20231018,105200,3575590760,20900,20850,20900,20850,1204
|
|
20231018,105100,3550457060,20900,20900,20950,20800,1048
|
|
20231018,105000,3528567960,20900,20800,20900,20800,732
|
|
20231018,104900,3513304610,20800,20800,20850,20750,238
|
|
20231018,104800,3508356310,20750,20800,20850,20750,427
|
|
20231018,104700,3499475510,20800,20750,20800,20700,1828
|
|
20231018,104600,3461489710,20700,20600,20700,20600,424
|
|
20231018,104500,3452731660,20700,20650,20700,20650,51
|
|
20231018,104400,3451677960,20700,20550,20700,20500,829
|
|
20231018,104300,3434603160,20550,20600,20600,20550,73
|
|
20231018,104200,3433102610,20600,20600,20600,20550,416
|
|
20231018,104100,3424551260,20600,20650,20650,20600,650
|
|
20231018,104000,3411144110,20700,20700,20700,20650,308
|
|
20231018,103900,3404778610,20700,20750,20750,20650,487
|
|
20231018,103800,3394714460,20750,20750,20800,20750,592
|
|
20231018,103700,3382428860,20700,20700,20750,20650,236
|
|
20231018,103600,3377545310,20750,20800,20800,20700,530
|
|
20231018,103500,3366545010,20750,20750,20800,20700,490
|
|
20231018,103400,3356387360,20700,20700,20750,20700,233
|
|
20231018,103300,3351564060,20700,20800,20800,20650,618
|
|
20231018,103200,3338753410,20800,20650,20800,20650,717
|
|
20231018,103100,3323867510,20600,20600,20650,20600,329
|
|
20231018,103000,3317084610,20600,20500,20600,20500,720
|
|
20231018,102900,3302285210,20500,20500,20550,20450,868
|
|
20231018,102800,3284489910,20550,20550,20550,20450,682
|
|
20231018,102700,3270512110,20450,20500,20550,20450,798
|
|
20231018,102600,3254180460,20450,20450,20500,20450,648
|
|
20231018,102500,3240924460,20450,20550,20550,20400,635
|
|
20231018,102400,3227933960,20550,20500,20550,20450,743
|
|
20231018,102300,3212703160,20550,20500,20550,20500,529
|
|
20231018,102200,3201848110,20600,20650,20650,20550,748
|
|
20231018,102100,3186450710,20650,20650,20650,20550,541
|
|
20231018,102000,3175313860,20600,20550,20800,20550,2736
|
|
20231018,101900,3118705260,20650,20550,20700,20550,1843
|
|
20231018,101800,3080724960,20550,20550,20600,20500,1090
|
|
20231018,101700,3058311260,20550,20450,20600,20450,1344
|
|
20231018,101600,3030740760,20450,20550,20550,20450,803
|
|
20231018,101500,3014304060,20550,20450,20550,20400,846
|
|
20231018,101400,2997013310,20450,20500,20500,20400,960
|
|
20231018,101300,2977384660,20450,20400,20500,20400,1193
|
|
20231018,101200,2952996860,20400,20400,20450,20350,1065
|
|
20231018,101100,2931274460,20400,20400,20450,20350,987
|
|
20231018,101000,2911132460,20450,20550,20550,20450,1096
|
|
20231018,100900,2888712460,20550,20550,20550,20500,807
|
|
20231018,100800,2872166510,20550,20550,20600,20500,730
|
|
20231018,100700,2857183860,20550,20550,20600,20500,888
|
|
20231018,100600,2838948610,20550,20550,20600,20500,989
|
|
20231018,100500,2818630260,20550,20550,20650,20550,919
|
|
20231018,100400,2799723260,20600,20600,20650,20600,652
|
|
20231018,100300,2786285710,20600,20650,20700,20600,706
|
|
20231018,100200,2771730410,20600,20600,20650,20550,778
|
|
20231018,100100,2755708560,20600,20600,20650,20500,758
|
|
20231018,100000,2740103010,20550,20600,20600,20550,994
|
|
20231018,095900,2719659210,20600,20550,20650,20550,1129
|
|
20231018,095800,2696411710,20600,20600,20650,20550,636
|
|
20231018,095700,2683329310,20600,20650,20650,20550,1303
|
|
20231018,095600,2656500760,20650,20600,20700,20600,652
|
|
20231018,095500,2643047460,20650,20600,20750,20600,1724
|
|
20231018,095400,2607406760,20600,20750,20850,20600,2053
|
|
20231018,095300,2564903960,20800,20850,20900,20750,651
|
|
20231018,095200,2551359060,20850,20950,21000,20800,877
|
|
20231018,095100,2533047060,20950,20950,21000,20900,1208
|
|
20231018,095000,2507738560,20950,20900,21000,20850,1286
|
|
20231018,094900,2480865210,20900,20900,20900,20800,1254
|
|
20231018,094800,2454711160,20850,20900,20900,20850,957
|
|
20231018,094700,2434749660,20900,20850,20900,20800,677
|
|
20231018,094600,2420639960,20850,21100,21150,20850,1161
|
|
20231018,094500,2396322610,21100,21100,21200,21050,721
|
|
20231018,094400,2381110510,21100,21050,21200,21000,3440
|
|
20231018,094300,2308434360,21100,21000,21100,21000,2060
|
|
20231018,094200,2265131410,20950,21000,21000,20950,935
|
|
20231018,094100,2245505810,20900,20950,21000,20850,1209
|
|
20231018,094000,2220177210,20950,20950,20950,20900,1218
|
|
20231018,093900,2194668510,20950,20950,21000,20900,988
|
|
20231018,093800,2173961710,21050,20800,21050,20800,4150
|
|
20231018,093700,2086871660,20850,20850,20950,20800,1682
|
|
20231018,093600,2051709510,20850,20750,21100,20750,3928
|
|
20231018,093500,1969375560,20750,20800,20850,20700,832
|
|
20231018,093400,1952086260,20800,20700,20800,20700,925
|
|
20231018,093300,1932887160,20700,20750,20800,20700,1070
|
|
20231018,093200,1910710710,20750,20750,20900,20700,6273
|
|
20231018,093100,1779959960,20750,20700,20800,20650,1630
|
|
20231018,093000,1746175260,20700,20600,20700,20550,963
|
|
20231018,092900,1726332860,20600,20600,20650,20550,407
|
|
20231018,092800,1717949760,20600,20500,20600,20500,811
|
|
20231018,092700,1701284360,20500,20400,20500,20400,992
|
|
20231018,092600,1680984860,20400,20500,20500,20400,649
|
|
20231018,092500,1667736910,20500,20600,20650,20450,1592
|
|
20231018,092400,1635062410,20650,20600,20700,20550,1936
|
|
20231018,092300,1595139510,20600,20650,20700,20600,1363
|
|
20231018,092200,1567022060,20650,20850,20850,20650,1437
|
|
20231018,092100,1537194410,20850,20600,20850,20500,6879
|
|
20231018,092000,1394808410,20550,20700,20700,20550,2008
|
|
20231018,091900,1353350810,20650,20600,20700,20600,1462
|
|
20231018,091800,1323167460,20600,20550,20650,20500,4182
|
|
20231018,091700,1237151060,20500,20500,20550,20350,4547
|
|
20231018,091600,1144191560,20500,20450,20500,20400,2446
|
|
20231018,091500,1094115160,20450,20300,20450,20250,12910
|
|
20231018,091400,831799910,20250,20250,20300,20200,1989
|
|
20231018,091300,791545110,20200,20100,20250,20100,2670
|
|
20231018,091200,737723810,20100,20050,20150,20050,800
|
|
20231018,091100,721648760,20100,20050,20150,20050,1254
|
|
20231018,091000,696454360,20050,20000,20100,20000,450
|
|
20231018,090900,687423760,20050,20100,20100,19990,1328
|
|
20231018,090800,660842080,20150,19940,20150,19940,5056
|
|
20231018,090700,559579530,19940,19930,19950,19900,607
|
|
20231018,090600,547490110,19930,20000,20000,19930,493
|
|
20231018,090500,537643300,19990,20150,20200,19990,2933
|
|
20231018,090400,478733060,20350,19860,20350,19860,6310
|
|
20231018,090300,352894780,19840,19870,19870,19830,1220
|
|
20231018,090200,328667830,19880,19720,19880,19680,7474
|
|
20231018,090100,181199170,19750,19930,19940,19730,2620
|
|
20231018,090000,129339190,19930,19530,20000,19420,6575
|