608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,190500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,190400,23876551000,28550,28550,28550,28550,0
|
|
20231011,190300,23876551000,28550,28550,28550,28550,0
|
|
20231011,190200,23876551000,28550,28550,28550,28550,0
|
|
20231011,190100,23876551000,28550,28550,28550,28550,0
|
|
20231011,190000,23876551000,28550,28550,28550,28550,0
|
|
20231011,185900,23876551000,28550,28550,28550,28550,0
|
|
20231011,185800,23876551000,28550,28550,28550,28550,0
|
|
20231011,185700,23876551000,28550,28550,28550,28550,0
|
|
20231011,185600,23876551000,28550,28550,28550,28550,0
|
|
20231011,185500,23876551000,28550,28550,28550,28550,0
|
|
20231011,185400,23876551000,28550,28550,28550,28550,0
|
|
20231011,185300,23876551000,28550,28550,28550,28550,0
|
|
20231011,185200,23876551000,28550,28550,28550,28550,0
|
|
20231011,185100,23876551000,28550,28550,28550,28550,0
|
|
20231011,185000,23876551000,28550,28550,28550,28550,0
|
|
20231011,184900,23876551000,28550,28550,28550,28550,0
|
|
20231011,184800,23876551000,28550,28550,28550,28550,0
|
|
20231011,184700,23876551000,28550,28550,28550,28550,0
|
|
20231011,184600,23876551000,28550,28550,28550,28550,0
|
|
20231011,184500,23876551000,28550,28550,28550,28550,0
|
|
20231011,184400,23876551000,28550,28550,28550,28550,0
|
|
20231011,184300,23876551000,28550,28550,28550,28550,0
|
|
20231011,184200,23876551000,28550,28550,28550,28550,0
|
|
20231011,184100,23876551000,28550,28550,28550,28550,0
|
|
20231011,184000,23876551000,28550,28550,28550,28550,0
|
|
20231011,183900,23876551000,28550,28550,28550,28550,0
|
|
20231011,183800,23876551000,28550,28550,28550,28550,0
|
|
20231011,183700,23876551000,28550,28550,28550,28550,0
|
|
20231011,183600,23876551000,28550,28550,28550,28550,0
|
|
20231011,183500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,183400,23876551000,28550,28550,28550,28550,0
|
|
20231011,183300,23876551000,28550,28550,28550,28550,0
|
|
20231011,183200,23876551000,28550,28550,28550,28550,0
|
|
20231011,183100,23876551000,28550,28550,28550,28550,0
|
|
20231011,183000,23876551000,28550,28550,28550,28550,0
|
|
20231011,182900,23876551000,28550,28550,28550,28550,0
|
|
20231011,182800,23876551000,28550,28550,28550,28550,0
|
|
20231011,182700,23876551000,28550,28550,28550,28550,0
|
|
20231011,182600,23876551000,28550,28550,28550,28550,0
|
|
20231011,182500,23876551000,28550,28550,28550,28550,0
|
|
20231011,182400,23876551000,28550,28550,28550,28550,0
|
|
20231011,182300,23876551000,28550,28550,28550,28550,0
|
|
20231011,182200,23876551000,28550,28550,28550,28550,0
|
|
20231011,182100,23876551000,28550,28550,28550,28550,0
|
|
20231011,182000,23876551000,28550,28550,28550,28550,0
|
|
20231011,181900,23876551000,28550,28550,28550,28550,0
|
|
20231011,181800,23876551000,28550,28550,28550,28550,0
|
|
20231011,181700,23876551000,28550,28550,28550,28550,0
|
|
20231011,181600,23876551000,28550,28550,28550,28550,0
|
|
20231011,181500,23876551000,28550,28550,28550,28550,0
|
|
20231011,181400,23876551000,28550,28550,28550,28550,0
|
|
20231011,181300,23876551000,28550,28550,28550,28550,0
|
|
20231011,181200,23876551000,28550,28550,28550,28550,0
|
|
20231011,181100,23876551000,28550,28550,28550,28550,0
|
|
20231011,181000,23876551000,28550,28550,28550,28550,0
|
|
20231011,180900,23876551000,28550,28550,28550,28550,0
|
|
20231011,180800,23876551000,28550,28550,28550,28550,0
|
|
20231011,180700,23876551000,28550,28550,28550,28550,0
|
|
20231011,180600,23876551000,28550,28550,28550,28550,0
|
|
20231011,180500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,180400,23876551000,28550,28550,28550,28550,0
|
|
20231011,180300,23876551000,28550,28550,28550,28550,0
|
|
20231011,180200,23876551000,28550,28550,28550,28550,0
|
|
20231011,180100,23876551000,28550,28550,28550,28550,0
|
|
20231011,180000,23876551000,28550,28550,28550,28550,0
|
|
20231011,175900,23876551000,28550,28550,28550,28550,0
|
|
20231011,175800,23876551000,28550,28550,28550,28550,0
|
|
20231011,175700,23876551000,28550,28550,28550,28550,0
|
|
20231011,175600,23876551000,28550,28550,28550,28550,0
|
|
20231011,175500,23876551000,28550,28550,28550,28550,0
|
|
20231011,175400,23876551000,28550,28550,28550,28550,0
|
|
20231011,175300,23876551000,28550,28550,28550,28550,0
|
|
20231011,175200,23876551000,28550,28550,28550,28550,0
|
|
20231011,175100,23876551000,28550,28550,28550,28550,0
|
|
20231011,175000,23876551000,28550,28550,28550,28550,0
|
|
20231011,174900,23876551000,28550,28550,28550,28550,0
|
|
20231011,174800,23876551000,28550,28550,28550,28550,0
|
|
20231011,174700,23876551000,28550,28550,28550,28550,0
|
|
20231011,174600,23876551000,28550,28550,28550,28550,0
|
|
20231011,174500,23876551000,28550,28550,28550,28550,0
|
|
20231011,174400,23876551000,28550,28550,28550,28550,0
|
|
20231011,174300,23876551000,28550,28550,28550,28550,0
|
|
20231011,174200,23876551000,28550,28550,28550,28550,0
|
|
20231011,174100,23876551000,28550,28550,28550,28550,0
|
|
20231011,174000,23876551000,28550,28550,28550,28550,0
|
|
20231011,173900,23876551000,28550,28550,28550,28550,0
|
|
20231011,173800,23876551000,28550,28550,28550,28550,0
|
|
20231011,173700,23876551000,28550,28550,28550,28550,0
|
|
20231011,173600,23876551000,28550,28550,28550,28550,0
|
|
20231011,173500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,173400,23876551000,28550,28550,28550,28550,0
|
|
20231011,173300,23876551000,28550,28550,28550,28550,0
|
|
20231011,173200,23876551000,28550,28550,28550,28550,0
|
|
20231011,173100,23876551000,28550,28550,28550,28550,0
|
|
20231011,173000,23876551000,28550,28550,28550,28550,0
|
|
20231011,172900,23876551000,28550,28550,28550,28550,0
|
|
20231011,172800,23876551000,28550,28550,28550,28550,0
|
|
20231011,172700,23876551000,28550,28550,28550,28550,0
|
|
20231011,172600,23876551000,28550,28550,28550,28550,0
|
|
20231011,172500,23876551000,28550,28550,28550,28550,0
|
|
20231011,172400,23876551000,28550,28550,28550,28550,0
|
|
20231011,172300,23876551000,28550,28550,28550,28550,0
|
|
20231011,172200,23876551000,28550,28550,28550,28550,0
|
|
20231011,172100,23876551000,28550,28550,28550,28550,0
|
|
20231011,172000,23876551000,28550,28550,28550,28550,0
|
|
20231011,171900,23876551000,28550,28550,28550,28550,0
|
|
20231011,171800,23876551000,28550,28550,28550,28550,0
|
|
20231011,171700,23876551000,28550,28550,28550,28550,0
|
|
20231011,171600,23876551000,28550,28550,28550,28550,0
|
|
20231011,171500,23876551000,28550,28550,28550,28550,0
|
|
20231011,171400,23876551000,28550,28550,28550,28550,0
|
|
20231011,171300,23876551000,28550,28550,28550,28550,0
|
|
20231011,171200,23876551000,28550,28550,28550,28550,0
|
|
20231011,171100,23876551000,28550,28550,28550,28550,0
|
|
20231011,171000,23876551000,28550,28550,28550,28550,0
|
|
20231011,170900,23876551000,28550,28550,28550,28550,0
|
|
20231011,170800,23876551000,28550,28550,28550,28550,0
|
|
20231011,170700,23876551000,28550,28550,28550,28550,0
|
|
20231011,170600,23876551000,28550,28550,28550,28550,0
|
|
20231011,170500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,170400,23876551000,28550,28550,28550,28550,0
|
|
20231011,170300,23876551000,28550,28550,28550,28550,0
|
|
20231011,170200,23876551000,28550,28550,28550,28550,0
|
|
20231011,170100,23876551000,28550,28550,28550,28550,0
|
|
20231011,170000,23876551000,28550,28550,28550,28550,0
|
|
20231011,165900,23876551000,28550,28550,28550,28550,0
|
|
20231011,165800,23876551000,28550,28550,28550,28550,0
|
|
20231011,165700,23876551000,28550,28550,28550,28550,0
|
|
20231011,165600,23876551000,28550,28550,28550,28550,0
|
|
20231011,165500,23876551000,28550,28550,28550,28550,0
|
|
20231011,165400,23876551000,28550,28550,28550,28550,0
|
|
20231011,165300,23876551000,28550,28550,28550,28550,0
|
|
20231011,165200,23876551000,28550,28550,28550,28550,0
|
|
20231011,165100,23876551000,28550,28550,28550,28550,0
|
|
20231011,165000,23876551000,28550,28550,28550,28550,0
|
|
20231011,164900,23876551000,28550,28550,28550,28550,0
|
|
20231011,164800,23876551000,28550,28550,28550,28550,0
|
|
20231011,164700,23876551000,28550,28550,28550,28550,0
|
|
20231011,164600,23876551000,28550,28550,28550,28550,0
|
|
20231011,164500,23876551000,28550,28550,28550,28550,0
|
|
20231011,164400,23876551000,28550,28550,28550,28550,0
|
|
20231011,164300,23876551000,28550,28550,28550,28550,0
|
|
20231011,164200,23876551000,28550,28550,28550,28550,0
|
|
20231011,164100,23876551000,28550,28550,28550,28550,0
|
|
20231011,164000,23876551000,28550,28550,28550,28550,0
|
|
20231011,163900,23876551000,28550,28550,28550,28550,0
|
|
20231011,163800,23876551000,28550,28550,28550,28550,0
|
|
20231011,163700,23876551000,28550,28550,28550,28550,0
|
|
20231011,163600,23876551000,28550,28550,28550,28550,0
|
|
20231011,163500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,163400,23876551000,28550,28550,28550,28550,0
|
|
20231011,163300,23876551000,28550,28550,28550,28550,0
|
|
20231011,163200,23876551000,28550,28550,28550,28550,0
|
|
20231011,163100,23876551000,28550,28550,28550,28550,0
|
|
20231011,163000,23876551000,28550,28550,28550,28550,0
|
|
20231011,162900,23876551000,28550,28550,28550,28550,0
|
|
20231011,162800,23876551000,28550,28550,28550,28550,0
|
|
20231011,162700,23876551000,28550,28550,28550,28550,0
|
|
20231011,162600,23876551000,28550,28550,28550,28550,0
|
|
20231011,162500,23876551000,28550,28550,28550,28550,0
|
|
20231011,162400,23876551000,28550,28550,28550,28550,0
|
|
20231011,162300,23876551000,28550,28550,28550,28550,0
|
|
20231011,162200,23876551000,28550,28550,28550,28550,0
|
|
20231011,162100,23876551000,28550,28550,28550,28550,0
|
|
20231011,162000,23876551000,28550,28550,28550,28550,0
|
|
20231011,161900,23876551000,28550,28550,28550,28550,0
|
|
20231011,161800,23876551000,28550,28550,28550,28550,0
|
|
20231011,161700,23876551000,28550,28550,28550,28550,0
|
|
20231011,161600,23876551000,28550,28550,28550,28550,0
|
|
20231011,161500,23876551000,28550,28550,28550,28550,0
|
|
20231011,161400,23876551000,28550,28550,28550,28550,0
|
|
20231011,161300,23876551000,28550,28550,28550,28550,0
|
|
20231011,161200,23876551000,28550,28550,28550,28550,0
|
|
20231011,161100,23876551000,28550,28550,28550,28550,0
|
|
20231011,161000,23876551000,28550,28550,28550,28550,0
|
|
20231011,160900,23876551000,28550,28550,28550,28550,0
|
|
20231011,160800,23876551000,28550,28550,28550,28550,0
|
|
20231011,160700,23876551000,28550,28550,28550,28550,0
|
|
20231011,160600,23876551000,28550,28550,28550,28550,0
|
|
20231011,160500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,160400,23876551000,28550,28550,28550,28550,0
|
|
20231011,160300,23876551000,28550,28550,28550,28550,0
|
|
20231011,160200,23876551000,28550,28550,28550,28550,0
|
|
20231011,160100,23876551000,28550,28550,28550,28550,0
|
|
20231011,160000,23876551000,28550,28550,28550,28550,0
|
|
20231011,155900,23876551000,28550,28550,28550,28550,0
|
|
20231011,155800,23876551000,28550,28550,28550,28550,0
|
|
20231011,155700,23876551000,28550,28550,28550,28550,0
|
|
20231011,155600,23876551000,28550,28550,28550,28550,0
|
|
20231011,155500,23876551000,28550,28550,28550,28550,0
|
|
20231011,155400,23876551000,28550,28550,28550,28550,0
|
|
20231011,155300,23876551000,28550,28550,28550,28550,0
|
|
20231011,155200,23876551000,28550,28550,28550,28550,0
|
|
20231011,155100,23876551000,28550,28550,28550,28550,0
|
|
20231011,155000,23876551000,28550,28550,28550,28550,0
|
|
20231011,154900,23876551000,28550,28550,28550,28550,0
|
|
20231011,154800,23876551000,28550,28550,28550,28550,0
|
|
20231011,154700,23876551000,28550,28550,28550,28550,0
|
|
20231011,154600,23876551000,28550,28550,28550,28550,0
|
|
20231011,154500,23876551000,28550,28550,28550,28550,0
|
|
20231011,154400,23876551000,28550,28550,28550,28550,0
|
|
20231011,154300,23876551000,28550,28550,28550,28550,0
|
|
20231011,154200,23876551000,28550,28550,28550,28550,0
|
|
20231011,154100,23876551000,28550,28550,28550,28550,0
|
|
20231011,154000,23876551000,28550,28550,28550,28550,0
|
|
20231011,153900,23876551000,28550,28550,28550,28550,0
|
|
20231011,153800,23876551000,28550,28550,28550,28550,0
|
|
20231011,153700,23876551000,28550,28550,28550,28550,0
|
|
20231011,153600,23876551000,28550,28550,28550,28550,0
|
|
20231011,153500,23876551000,28550,28550,28550,28550,141961
|
|
20231011,153400,23876551000,28550,28550,28550,28550,0
|
|
20231011,153300,23876551000,28550,28550,28550,28550,0
|
|
20231011,153200,23876551000,28550,28550,28550,28550,0
|
|
20231011,153100,23876551000,28550,28550,28550,28550,0
|
|
20231011,153000,23876551000,28550,28550,28550,28550,141961
|
|
20231011,152900,19823564450,28500,28500,28500,28500,0
|
|
20231011,152800,19823564450,28500,28500,28500,28500,0
|
|
20231011,152700,19823564450,28500,28500,28500,28500,0
|
|
20231011,152600,19823564450,28500,28500,28500,28500,0
|
|
20231011,152500,19823564450,28500,28500,28500,28500,0
|
|
20231011,152400,19823564450,28500,28500,28500,28500,0
|
|
20231011,152300,19823564450,28500,28500,28500,28500,0
|
|
20231011,152200,19823564450,28500,28500,28500,28500,0
|
|
20231011,152100,19823564450,28500,28500,28500,28500,0
|
|
20231011,152000,19823564450,28500,28500,28500,28500,0
|
|
20231011,151900,19823564450,28500,28600,28600,28500,1521
|
|
20231011,151800,19780163300,28550,28550,28600,28550,1057
|
|
20231011,151700,19749984150,28550,28550,28600,28500,1953
|
|
20231011,151600,19694219350,28550,28600,28650,28550,4229
|
|
20231011,151500,19573394850,28650,28650,28650,28600,1998
|
|
20231011,151400,19516236600,28600,28650,28700,28600,6428
|
|
20231011,151300,19332096750,28600,28600,28650,28600,1874
|
|
20231011,151200,19278445850,28600,28650,28650,28600,648
|
|
20231011,151100,19259908650,28650,28550,28650,28550,4467
|
|
20231011,151000,19132117150,28550,28550,28600,28550,931
|
|
20231011,150900,19105517050,28550,28550,28600,28550,504
|
|
20231011,150800,19091124850,28600,28600,28650,28550,3491
|
|
20231011,150700,18991330450,28650,28650,28650,28600,728
|
|
20231011,150600,18970497500,28600,28650,28650,28600,249
|
|
20231011,150500,18963374500,28600,28600,28650,28600,870
|
|
20231011,150400,18938480900,28650,28650,28650,28600,414
|
|
20231011,150300,18926636950,28650,28600,28650,28600,519
|
|
20231011,150200,18911783050,28650,28600,28650,28600,242
|
|
20231011,150100,18904853800,28600,28650,28700,28600,3962
|
|
20231011,150000,18791413500,28650,28700,28700,28650,1953
|
|
20231011,145900,18735452400,28650,28650,28700,28650,440
|
|
20231011,145800,18722841450,28700,28650,28700,28650,1441
|
|
20231011,145700,18681510350,28650,28700,28700,28650,648
|
|
20231011,145600,18662935050,28700,28700,28750,28650,4446
|
|
20231011,145500,18535399550,28700,28750,28750,28700,626
|
|
20231011,145400,18517424300,28750,28750,28750,28700,720
|
|
20231011,145300,18496726800,28700,28700,28750,28700,590
|
|
20231011,145200,18479791850,28700,28750,28750,28700,669
|
|
20231011,145100,18460561550,28750,28700,28750,28700,2726
|
|
20231011,145000,18382209050,28700,28650,28700,28650,4530
|
|
20231011,144900,18252212400,28700,28650,28700,28650,5128
|
|
20231011,144800,18105056050,28700,28650,28700,28650,479
|
|
20231011,144700,18091326050,28650,28650,28700,28650,978
|
|
20231011,144600,18063298350,28650,28650,28700,28650,898
|
|
20231011,144500,18037559050,28650,28650,28700,28650,788
|
|
20231011,144400,18014980050,28650,28700,28700,28650,958
|
|
20231011,144300,17987522050,28650,28700,28700,28650,1148
|
|
20231011,144200,17954631200,28700,28650,28700,28650,788
|
|
20231011,144100,17932044800,28650,28650,28700,28650,1281
|
|
20231011,144000,17895336300,28650,28650,28700,28650,740
|
|
20231011,143900,17874131700,28650,28700,28700,28650,691
|
|
20231011,143800,17854324400,28650,28650,28700,28650,835
|
|
20231011,143700,17830386750,28650,28650,28700,28650,674
|
|
20231011,143600,17811071050,28700,28650,28700,28650,606
|
|
20231011,143500,17793701200,28650,28650,28700,28650,448
|
|
20231011,143400,17780863750,28650,28650,28700,28650,429
|
|
20231011,143300,17768564550,28650,28650,28700,28600,4831
|
|
20231011,143200,17630155800,28650,28650,28700,28650,780
|
|
20231011,143100,17607807600,28650,28650,28700,28650,864
|
|
20231011,143000,17583042800,28650,28650,28700,28650,1065
|
|
20231011,142900,17552522250,28650,28650,28700,28650,946
|
|
20231011,142800,17525417300,28650,28650,28700,28650,1486
|
|
20231011,142700,17482834300,28650,28650,28700,28650,858
|
|
20231011,142600,17458250600,28650,28650,28700,28650,781
|
|
20231011,142500,17435854450,28650,28650,28700,28650,320
|
|
20231011,142400,17426678050,28650,28650,28700,28650,1628
|
|
20231011,142300,17379983900,28650,28650,28700,28650,765
|
|
20231011,142200,17358056200,28650,28650,28700,28650,1628
|
|
20231011,142100,17311405000,28650,28650,28700,28650,633
|
|
20231011,142000,17293267950,28650,28650,28700,28650,1159
|
|
20231011,141900,17260053200,28650,28700,28700,28650,134
|
|
20231011,141800,17256212900,28700,28650,28700,28650,647
|
|
20231011,141700,17237665100,28650,28600,28700,28600,4914
|
|
20231011,141600,17097017500,28600,28600,28650,28600,3058
|
|
20231011,141500,17009461350,28650,28700,28750,28600,5233
|
|
20231011,141400,16859271800,28700,28700,28750,28700,893
|
|
20231011,141300,16833632650,28750,28700,28750,28700,359
|
|
20231011,141200,16823327800,28700,28700,28750,28700,1090
|
|
20231011,141100,16792008950,28750,28700,28750,28700,329
|
|
20231011,141000,16782558800,28750,28750,28750,28700,520
|
|
20231011,140900,16767627200,28700,28600,28750,28600,6954
|
|
20231011,140800,16568312350,28650,28650,28650,28600,293
|
|
20231011,140700,16559928950,28600,28600,28650,28600,1226
|
|
20231011,140600,16524855400,28600,28600,28650,28600,582
|
|
20231011,140500,16508202500,28600,28550,28650,28550,2290
|
|
20231011,140400,16442694600,28650,28600,28650,28550,5873
|
|
20231011,140300,16274793600,28650,28600,28650,28600,369
|
|
20231011,140200,16264237300,28600,28700,28750,28600,5961
|
|
20231011,140100,16093196000,28700,28700,28750,28700,631
|
|
20231011,140000,16075075500,28700,28700,28750,28700,207
|
|
20231011,135900,16069129700,28700,28700,28750,28700,2487
|
|
20231011,135800,15997648150,28750,28650,28750,28650,5316
|
|
20231011,135700,15845027100,28650,28650,28700,28650,501
|
|
20231011,135600,15830666100,28700,28700,28700,28650,639
|
|
20231011,135500,15812341000,28650,28650,28700,28650,1735
|
|
20231011,135400,15762582700,28700,28650,28700,28650,270
|
|
20231011,135300,15754836550,28700,28650,28700,28650,1502
|
|
20231011,135200,15711796700,28700,28650,28700,28650,157
|
|
20231011,135100,15707296150,28700,28650,28700,28600,1616
|
|
20231011,135000,15661009750,28700,28650,28700,28600,4540
|
|
20231011,134900,15530935850,28600,28650,28700,28600,6118
|
|
20231011,134800,15355654950,28650,28650,28700,28650,883
|
|
20231011,134700,15330331750,28650,28700,28750,28650,7947
|
|
20231011,134600,15102187350,28750,28700,28750,28700,840
|
|
20231011,134500,15078064300,28700,28750,28750,28700,750
|
|
20231011,134400,15056526100,28700,28750,28750,28700,350
|
|
20231011,134300,15046477650,28750,28700,28750,28700,809
|
|
20231011,134200,15023235050,28750,28750,28750,28700,257
|
|
20231011,134100,15015849100,28750,28700,28750,28700,537
|
|
20231011,134000,15000435450,28750,28750,28750,28700,5943
|
|
20231011,133900,14829574800,28750,28750,28800,28750,599
|
|
20231011,133800,14812349800,28800,28800,28800,28750,2166
|
|
20231011,133700,14749972000,28750,28700,28800,28700,5009
|
|
20231011,133600,14605878800,28700,28750,28750,28700,667
|
|
20231011,133500,14586734400,28700,28700,28750,28700,747
|
|
20231011,133400,14565284000,28750,28700,28750,28700,404
|
|
20231011,133300,14553681750,28700,28800,28800,28650,10111
|
|
20231011,133200,14263142400,28750,28750,28800,28750,1287
|
|
20231011,133100,14226091750,28750,28750,28800,28750,180
|
|
20231011,133000,14220916150,28750,28750,28800,28750,873
|
|
20231011,132900,14195786050,28750,28750,28800,28750,2918
|
|
20231011,132800,14111842400,28750,28500,28750,28450,43731
|
|
20231011,132700,12861350050,28550,28500,28550,28500,4283
|
|
20231011,132600,12739284100,28500,28500,28550,28500,359
|
|
20231011,132500,12729049500,28500,28500,28500,28500,125
|
|
20231011,132400,12725487000,28500,28500,28550,28500,450
|
|
20231011,132300,12712661450,28550,28500,28550,28500,1361
|
|
20231011,132200,12673870700,28500,28500,28550,28450,7037
|
|
20231011,132100,12473270350,28450,28500,28500,28450,6593
|
|
20231011,132000,12285384600,28500,28550,28550,28500,1947
|
|
20231011,131900,12229891750,28500,28500,28550,28500,344
|
|
20231011,131800,12220082700,28500,28500,28550,28500,308
|
|
20231011,131700,12211302650,28500,28500,28550,28500,4306
|
|
20231011,131600,12088369900,28550,28500,28550,28500,4599
|
|
20231011,131500,11957102200,28550,28550,28550,28500,389
|
|
20231011,131400,11946000850,28550,28550,28550,28500,1466
|
|
20231011,131300,11904162850,28550,28500,28550,28500,735
|
|
20231011,131200,11883215300,28500,28500,28550,28500,358
|
|
20231011,131100,11873006250,28550,28500,28550,28500,167
|
|
20231011,131000,11868245800,28500,28500,28550,28500,538
|
|
20231011,130900,11852907800,28500,28500,28550,28500,118
|
|
20231011,130800,11849544500,28500,28500,28550,28500,416
|
|
20231011,130700,11837686150,28500,28550,28550,28500,520
|
|
20231011,130600,11822860700,28500,28500,28550,28500,329
|
|
20231011,130500,11813478800,28550,28500,28550,28500,244
|
|
20231011,130400,11806521700,28500,28500,28550,28500,444
|
|
20231011,130300,11793866000,28550,28550,28550,28500,23
|
|
20231011,130200,11793210000,28500,28500,28550,28500,538
|
|
20231011,130100,11777874500,28550,28550,28550,28500,199
|
|
20231011,130000,11772202100,28500,28500,28550,28500,1338
|
|
20231011,125900,11734068950,28550,28500,28550,28450,1523
|
|
20231011,125800,11690676400,28450,28500,28500,28450,303
|
|
20231011,125700,11682051950,28500,28450,28500,28450,1849
|
|
20231011,125600,11629361550,28450,28500,28500,28450,415
|
|
20231011,125500,11617551800,28500,28500,28500,28450,96
|
|
20231011,125400,11614816950,28450,28500,28500,28450,3783
|
|
20231011,125300,11507012400,28450,28450,28500,28450,259
|
|
20231011,125200,11499643800,28450,28450,28500,28450,233
|
|
20231011,125100,11493014500,28450,28450,28500,28450,304
|
|
20231011,125000,11484360150,28500,28450,28500,28450,407
|
|
20231011,124900,11472780350,28450,28500,28500,28450,283
|
|
20231011,124800,11464724250,28500,28450,28500,28450,48
|
|
20231011,124700,11463358150,28450,28500,28500,28450,1074
|
|
20231011,124600,11432774900,28500,28450,28500,28450,130
|
|
20231011,124500,11429071300,28500,28450,28500,28450,1620
|
|
20231011,124400,11382922650,28450,28400,28500,28400,3356
|
|
20231011,124300,11287441800,28400,28400,28450,28400,396
|
|
20231011,124200,11276190950,28400,28400,28450,28400,251
|
|
20231011,124100,11269062450,28400,28400,28450,28400,524
|
|
20231011,124000,11254168650,28400,28450,28450,28400,84
|
|
20231011,123900,11251782900,28400,28400,28400,28400,486
|
|
20231011,123800,11237980500,28450,28400,28450,28400,370
|
|
20231011,123700,11227469700,28400,28400,28450,28400,312
|
|
20231011,123600,11218606200,28400,28400,28450,28400,1367
|
|
20231011,123500,11179739800,28400,28400,28400,28400,190
|
|
20231011,123400,11174343800,28450,28400,28450,28400,275
|
|
20231011,123300,11166521100,28400,28500,28500,28400,15966
|
|
20231011,123200,10712242450,28500,28500,28550,28450,5455
|
|
20231011,123100,10556767100,28500,28450,28500,28450,230
|
|
20231011,123000,10550223050,28500,28450,28500,28450,393
|
|
20231011,122900,10539039150,28450,28450,28500,28450,276
|
|
20231011,122800,10531186100,28500,28400,28500,28400,2009
|
|
20231011,122700,10474102100,28400,28450,28500,28350,4905
|
|
20231011,122600,10334677550,28450,28450,28450,28400,3459
|
|
20231011,122500,10236274000,28400,28400,28450,28400,302
|
|
20231011,122400,10227693200,28400,28400,28450,28400,339
|
|
20231011,122300,10218063050,28450,28400,28450,28400,2127
|
|
20231011,122200,10157653700,28400,28350,28400,28350,1231
|
|
20231011,122100,10122707450,28350,28350,28400,28350,740
|
|
20231011,122000,10101716200,28350,28350,28400,28350,1809
|
|
20231011,121900,10050345850,28350,28400,28400,28350,1167
|
|
20231011,121800,10017249150,28350,28350,28400,28350,377
|
|
20231011,121700,10006543850,28400,28350,28400,28350,407
|
|
20231011,121600,9995002400,28350,28350,28400,28350,556
|
|
20231011,121500,9979229950,28350,28350,28400,28350,254
|
|
20231011,121400,9972028950,28350,28350,28400,28350,222
|
|
20231011,121300,9965732500,28350,28350,28400,28350,286
|
|
20231011,121200,9957622350,28350,28350,28400,28300,3038
|
|
20231011,121100,9871453800,28350,28300,28350,28300,2185
|
|
20231011,121000,9809509250,28300,28300,28350,28300,555
|
|
20231011,120900,9793802300,28300,28300,28350,28300,179
|
|
20231011,120800,9788736250,28300,28300,28350,28300,255
|
|
20231011,120700,9781518200,28300,28350,28350,28300,411
|
|
20231011,120600,9769877450,28350,28300,28350,28300,3202
|
|
20231011,120500,9679205350,28350,28300,28350,28300,10063
|
|
20231011,120400,9394338200,28300,28300,28350,28300,2260
|
|
20231011,120300,9330275350,28300,28350,28350,28300,145
|
|
20231011,120200,9326167950,28300,28300,28350,28300,669
|
|
20231011,120100,9307220550,28300,28300,28350,28300,2855
|
|
20231011,120000,9226286750,28300,28300,28350,28300,979
|
|
20231011,115900,9198544650,28300,28300,28350,28300,637
|
|
20231011,115800,9180517450,28300,28300,28350,28300,349
|
|
20231011,115700,9170635750,28350,28300,28350,28300,731
|
|
20231011,115600,9149920000,28350,28300,28350,28300,2031
|
|
20231011,115500,9092363700,28300,28300,28350,28300,358
|
|
20231011,115400,9082217700,28300,28300,28350,28300,340
|
|
20231011,115300,9072590650,28300,28300,28350,28300,461
|
|
20231011,115200,9059534300,28300,28300,28350,28300,329
|
|
20231011,115100,9050222450,28300,28300,28350,28300,495
|
|
20231011,115000,9036206200,28350,28300,28350,28300,485
|
|
20231011,114900,9022474600,28300,28350,28350,28300,1373
|
|
20231011,114800,8983555900,28350,28300,28350,28250,7304
|
|
20231011,114700,8776858050,28250,28250,28300,28250,525
|
|
20231011,114600,8762015050,28250,28250,28300,28250,5724
|
|
20231011,114500,8600066550,28250,28250,28300,28250,808
|
|
20231011,114400,8577214650,28250,28250,28300,28250,638
|
|
20231011,114300,8559190500,28250,28300,28300,28250,812
|
|
20231011,114200,8536249150,28250,28250,28300,28250,4078
|
|
20231011,114100,8420895100,28250,28250,28300,28250,595
|
|
20231011,114000,8404083050,28300,28250,28300,28250,65
|
|
20231011,113900,8402246750,28250,28250,28300,28250,748
|
|
20231011,113800,8381114100,28250,28250,28250,28250,656
|
|
20231011,113700,8362582100,28300,28250,28300,28250,497
|
|
20231011,113600,8348536800,28250,28250,28300,28250,645
|
|
20231011,113500,8330313050,28250,28250,28300,28250,328
|
|
20231011,113400,8321045350,28250,28250,28300,28250,320
|
|
20231011,113300,8312002750,28250,28250,28300,28250,636
|
|
20231011,113200,8294035000,28250,28300,28300,28250,1795
|
|
20231011,113100,8243324600,28300,28250,28300,28250,197
|
|
20231011,113000,8237758700,28250,28250,28300,28250,563
|
|
20231011,112900,8221853350,28250,28250,28300,28250,398
|
|
20231011,112800,8210608200,28250,28250,28300,28250,887
|
|
20231011,112700,8185537000,28250,28300,28300,28250,776
|
|
20231011,112600,8163611600,28250,28250,28250,28250,345
|
|
20231011,112500,8153865350,28250,28300,28300,28250,1247
|
|
20231011,112400,8118614600,28250,28250,28300,28250,1294
|
|
20231011,112300,8081995100,28250,28300,28300,28250,167
|
|
20231011,112200,8077276700,28250,28250,28300,28250,7894
|
|
20231011,112100,7853942800,28300,28300,28300,28250,498
|
|
20231011,112000,7839859150,28300,28250,28300,28250,2688
|
|
20231011,111900,7763792900,28250,28300,28300,28250,908
|
|
20231011,111800,7738120050,28300,28250,28300,28250,122
|
|
20231011,111700,7734667950,28250,28300,28300,28250,271
|
|
20231011,111600,7727009800,28300,28300,28300,28250,281
|
|
20231011,111500,7719068200,28250,28250,28300,28250,1796
|
|
20231011,111400,7668250000,28250,28300,28300,28250,459
|
|
20231011,111300,7655281350,28300,28300,28300,28250,987
|
|
20231011,111200,7627394400,28250,28250,28300,28250,329
|
|
20231011,111100,7618094500,28250,28250,28300,28250,390
|
|
20231011,111000,7607067550,28250,28300,28300,28250,945
|
|
20231011,110900,7580334250,28300,28300,28300,28250,416
|
|
20231011,110800,7568570500,28300,28250,28300,28250,343
|
|
20231011,110700,7558880000,28250,28250,28300,28250,220
|
|
20231011,110600,7552662300,28300,28250,28300,28250,567
|
|
20231011,110500,7536635750,28300,28250,28300,28250,815
|
|
20231011,110400,7513586250,28300,28250,28300,28250,245
|
|
20231011,110300,7506662850,28250,28300,28300,28250,193
|
|
20231011,110200,7501208100,28250,28250,28300,28250,550
|
|
20231011,110100,7485665750,28300,28300,28300,28250,2270
|
|
20231011,110000,7421456400,28300,28250,28300,28250,1718
|
|
20231011,105900,7372854100,28250,28250,28300,28250,1500
|
|
20231011,105800,7330438300,28250,28250,28300,28250,1285
|
|
20231011,105700,7294136000,28250,28300,28300,28250,474
|
|
20231011,105600,7280742300,28250,28250,28300,28250,985
|
|
20231011,105500,7252911700,28250,28250,28300,28250,1147
|
|
20231011,105400,7220459650,28300,28250,28300,28250,513
|
|
20231011,105300,7205954600,28250,28250,28300,28250,829
|
|
20231011,105200,7182529350,28250,28300,28300,28250,798
|
|
20231011,105100,7159980750,28300,28250,28300,28250,810
|
|
20231011,105000,7137095400,28250,28300,28300,28250,1089
|
|
20231011,104900,7106330250,28300,28250,28300,28250,544
|
|
20231011,104800,7090960900,28250,28250,28250,28250,882
|
|
20231011,104700,7066044400,28250,28250,28300,28250,462
|
|
20231011,104600,7052985700,28300,28300,28300,28250,538
|
|
20231011,104500,7037781750,28250,28300,28300,28250,695
|
|
20231011,104400,7018147400,28250,28250,28300,28250,1871
|
|
20231011,104300,6965287650,28250,28250,28300,28250,3416
|
|
20231011,104200,6868783850,28250,28300,28300,28250,1126
|
|
20231011,104100,6836946700,28300,28300,28300,28250,800
|
|
20231011,104000,6814319400,28250,28250,28300,28250,853
|
|
20231011,103900,6790204950,28250,28250,28300,28250,391
|
|
20231011,103800,6779157950,28250,28300,28300,28250,347
|
|
20231011,103700,6769352400,28300,28250,28300,28250,744
|
|
20231011,103600,6748312500,28250,28250,28350,28200,10913
|
|
20231011,103500,6439788750,28250,28200,28250,28200,720
|
|
20231011,103400,6419465050,28250,28250,28250,28200,3419
|
|
20231011,103300,6322907850,28200,28200,28250,28200,706
|
|
20231011,103200,6302998600,28200,28250,28250,28200,300
|
|
20231011,103100,6294537800,28250,28250,28250,28200,1340
|
|
20231011,103000,6256694600,28200,28250,28300,28200,2613
|
|
20231011,102900,6182916600,28250,28250,28300,28250,4396
|
|
20231011,102800,6058727350,28300,28250,28300,28250,1626
|
|
20231011,102700,6012792600,28250,28300,28350,28250,9055
|
|
20231011,102600,5756688700,28300,28300,28350,28300,292
|
|
20231011,102500,5748423450,28350,28350,28350,28300,508
|
|
20231011,102400,5734042600,28300,28300,28350,28300,575
|
|
20231011,102300,5717769700,28300,28300,28350,28300,696
|
|
20231011,102200,5698065300,28300,28300,28350,28300,389
|
|
20231011,102100,5687054100,28300,28300,28350,28300,227
|
|
20231011,102000,5680628550,28300,28300,28350,28300,626
|
|
20231011,101900,5662906550,28300,28300,28300,28300,1240
|
|
20231011,101800,5627814550,28350,28300,28350,28300,532
|
|
20231011,101700,5612754250,28300,28300,28350,28300,373
|
|
20231011,101600,5602198150,28300,28350,28350,28300,228
|
|
20231011,101500,5595741800,28300,28350,28400,28300,1593
|
|
20231011,101400,5550584050,28350,28300,28350,28300,1290
|
|
20231011,101300,5514018600,28350,28250,28350,28250,3924
|
|
20231011,101200,5402973700,28250,28300,28300,28250,511
|
|
20231011,101100,5388523900,28250,28250,28300,28250,363
|
|
20231011,101000,5378261300,28250,28250,28300,28250,1346
|
|
20231011,100900,5340207400,28250,28300,28350,28250,2891
|
|
20231011,100800,5258392450,28350,28300,28350,28300,1412
|
|
20231011,100700,5218431850,28300,28300,28350,28300,306
|
|
20231011,100600,5209769000,28300,28300,28350,28250,2841
|
|
20231011,100500,5129376750,28250,28250,28250,28250,265
|
|
20231011,100400,5121890500,28250,28250,28300,28250,6475
|
|
20231011,100300,4938799950,28300,28250,28300,28250,498
|
|
20231011,100200,4924725200,28250,28350,28350,28250,3489
|
|
20231011,100100,4825982600,28300,28300,28350,28300,820
|
|
20231011,100000,4802776200,28300,28350,28400,28300,8978
|
|
20231011,095900,4548330600,28400,28350,28400,28350,498
|
|
20231011,095800,4534211500,28350,28400,28400,28350,365
|
|
20231011,095700,4523863600,28350,28450,28450,28350,4217
|
|
20231011,095600,4404189600,28450,28450,28450,28400,313
|
|
20231011,095500,4395297150,28400,28400,28450,28400,277
|
|
20231011,095400,4387429800,28450,28400,28450,28350,5125
|
|
20231011,095300,4241807850,28350,28350,28400,28350,267
|
|
20231011,095200,4234232450,28350,28400,28400,28350,942
|
|
20231011,095100,4207524100,28400,28350,28400,28350,2590
|
|
20231011,095000,4134088900,28300,28300,28300,28250,3297
|
|
20231011,094900,4040783850,28300,28300,28350,28300,2196
|
|
20231011,094800,3978633850,28350,28350,28350,28300,562
|
|
20231011,094700,3962726000,28350,28350,28350,28300,718
|
|
20231011,094600,3942388450,28350,28300,28350,28300,1389
|
|
20231011,094500,3903052200,28300,28350,28400,28300,3361
|
|
20231011,094400,3807783750,28350,28400,28400,28350,5400
|
|
20231011,094300,3654687250,28400,28400,28400,28350,995
|
|
20231011,094200,3626440700,28400,28350,28400,28350,651
|
|
20231011,094100,3607967200,28400,28350,28400,28350,881
|
|
20231011,094000,3582958400,28400,28400,28400,28350,690
|
|
20231011,093900,3563375600,28400,28350,28400,28350,661
|
|
20231011,093800,3544615400,28400,28400,28400,28350,1240
|
|
20231011,093700,3509404300,28350,28350,28400,28350,785
|
|
20231011,093600,3487122700,28400,28350,28400,28350,1223
|
|
20231011,093500,3452404550,28350,28400,28400,28350,1195
|
|
20231011,093400,3418474500,28400,28400,28450,28400,615
|
|
20231011,093300,3401008100,28400,28400,28450,28400,680
|
|
20231011,093200,3381695800,28400,28400,28450,28350,1087
|
|
20231011,093100,3350827450,28350,28400,28450,28350,1341
|
|
20231011,093000,3312746850,28350,28450,28450,28350,522
|
|
20231011,092900,3297929050,28400,28350,28450,28300,1694
|
|
20231011,092800,3249836250,28350,28350,28350,28300,1626
|
|
20231011,092700,3203747500,28300,28350,28350,28300,1101
|
|
20231011,092600,3172556250,28300,28350,28350,28300,792
|
|
20231011,092500,3150110550,28350,28350,28350,28300,657
|
|
20231011,092400,3131489750,28350,28300,28350,28300,1092
|
|
20231011,092300,3100534700,28350,28300,28350,28250,1909
|
|
20231011,092200,3046506750,28250,28450,28450,28250,8866
|
|
20231011,092100,2795212200,28450,28350,28450,28350,5450
|
|
20231011,092000,2640461900,28400,28350,28450,28350,3982
|
|
20231011,091900,2527421700,28350,28550,28550,28350,9542
|
|
20231011,091800,2256052250,28550,28550,28650,28500,8934
|
|
20231011,091700,2000824300,28550,28500,28550,28500,318
|
|
20231011,091600,1991749850,28550,28600,28600,28450,13425
|
|
20231011,091500,1609052500,28550,28600,28600,28550,65
|
|
20231011,091400,1607194250,28600,28600,28600,28550,1273
|
|
20231011,091300,1570787350,28600,28600,28700,28600,5156
|
|
20231011,091200,1423051200,28600,28500,28600,28500,2062
|
|
20231011,091100,1364227000,28500,28550,28600,28500,7896
|
|
20231011,091000,1138887650,28600,28600,28650,28550,3043
|
|
20231011,090900,1051871250,28600,28600,28600,28550,1727
|
|
20231011,090800,1002482200,28600,28600,28600,28550,1452
|
|
20231011,090700,960955650,28600,28650,28650,28500,7701
|
|
20231011,090600,740782300,28650,28700,28700,28600,2762
|
|
20231011,090500,661656650,28700,28700,28700,28600,3045
|
|
20231011,090400,574432850,28700,28650,28750,28650,5038
|
|
20231011,090300,429902850,28650,28600,28700,28600,4449
|
|
20231011,090200,302313050,28600,28650,28650,28550,2274
|
|
20231011,090100,237291550,28650,28550,28650,28450,952
|
|
20231011,090000,210091700,28600,28500,28700,28450,7365
|