606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,190200,11590509750,28950,28950,28950,28950,0
|
|
20231017,190100,11590509750,28950,28950,28950,28950,0
|
|
20231017,190000,11590509750,28950,28950,28950,28950,0
|
|
20231017,185900,11590509750,28950,28950,28950,28950,0
|
|
20231017,185800,11590509750,28950,28950,28950,28950,0
|
|
20231017,185700,11590509750,28950,28950,28950,28950,0
|
|
20231017,185600,11590509750,28950,28950,28950,28950,0
|
|
20231017,185500,11590509750,28950,28950,28950,28950,0
|
|
20231017,185400,11590509750,28950,28950,28950,28950,0
|
|
20231017,185300,11590509750,28950,28950,28950,28950,0
|
|
20231017,185200,11590509750,28950,28950,28950,28950,0
|
|
20231017,185100,11590509750,28950,28950,28950,28950,0
|
|
20231017,185000,11590509750,28950,28950,28950,28950,0
|
|
20231017,184900,11590509750,28950,28950,28950,28950,0
|
|
20231017,184800,11590509750,28950,28950,28950,28950,0
|
|
20231017,184700,11590509750,28950,28950,28950,28950,0
|
|
20231017,184600,11590509750,28950,28950,28950,28950,0
|
|
20231017,184500,11590509750,28950,28950,28950,28950,0
|
|
20231017,184400,11590509750,28950,28950,28950,28950,0
|
|
20231017,184300,11590509750,28950,28950,28950,28950,0
|
|
20231017,184200,11590509750,28950,28950,28950,28950,0
|
|
20231017,184100,11590509750,28950,28950,28950,28950,0
|
|
20231017,184000,11590509750,28950,28950,28950,28950,0
|
|
20231017,183900,11590509750,28950,28950,28950,28950,0
|
|
20231017,183800,11590509750,28950,28950,28950,28950,0
|
|
20231017,183700,11590509750,28950,28950,28950,28950,0
|
|
20231017,183600,11590509750,28950,28950,28950,28950,0
|
|
20231017,183500,11590509750,28950,28950,28950,28950,0
|
|
20231017,183400,11590509750,28950,28950,28950,28950,0
|
|
20231017,183300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,183200,11590509750,28950,28950,28950,28950,0
|
|
20231017,183100,11590509750,28950,28950,28950,28950,0
|
|
20231017,183000,11590509750,28950,28950,28950,28950,0
|
|
20231017,182900,11590509750,28950,28950,28950,28950,0
|
|
20231017,182800,11590509750,28950,28950,28950,28950,0
|
|
20231017,182700,11590509750,28950,28950,28950,28950,0
|
|
20231017,182600,11590509750,28950,28950,28950,28950,0
|
|
20231017,182500,11590509750,28950,28950,28950,28950,0
|
|
20231017,182400,11590509750,28950,28950,28950,28950,0
|
|
20231017,182300,11590509750,28950,28950,28950,28950,0
|
|
20231017,182200,11590509750,28950,28950,28950,28950,0
|
|
20231017,182100,11590509750,28950,28950,28950,28950,0
|
|
20231017,182000,11590509750,28950,28950,28950,28950,0
|
|
20231017,181900,11590509750,28950,28950,28950,28950,0
|
|
20231017,181800,11590509750,28950,28950,28950,28950,0
|
|
20231017,181700,11590509750,28950,28950,28950,28950,0
|
|
20231017,181600,11590509750,28950,28950,28950,28950,0
|
|
20231017,181500,11590509750,28950,28950,28950,28950,0
|
|
20231017,181400,11590509750,28950,28950,28950,28950,0
|
|
20231017,181300,11590509750,28950,28950,28950,28950,0
|
|
20231017,181200,11590509750,28950,28950,28950,28950,0
|
|
20231017,181100,11590509750,28950,28950,28950,28950,0
|
|
20231017,181000,11590509750,28950,28950,28950,28950,0
|
|
20231017,180900,11590509750,28950,28950,28950,28950,0
|
|
20231017,180800,11590509750,28950,28950,28950,28950,0
|
|
20231017,180700,11590509750,28950,28950,28950,28950,0
|
|
20231017,180600,11590509750,28950,28950,28950,28950,0
|
|
20231017,180500,11590509750,28950,28950,28950,28950,0
|
|
20231017,180400,11590509750,28950,28950,28950,28950,0
|
|
20231017,180300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,180200,11590509750,28950,28950,28950,28950,0
|
|
20231017,180100,11590509750,28950,28950,28950,28950,0
|
|
20231017,180000,11590509750,28950,28950,28950,28950,0
|
|
20231017,175900,11590509750,28950,28950,28950,28950,0
|
|
20231017,175800,11590509750,28950,28950,28950,28950,0
|
|
20231017,175700,11590509750,28950,28950,28950,28950,0
|
|
20231017,175600,11590509750,28950,28950,28950,28950,0
|
|
20231017,175500,11590509750,28950,28950,28950,28950,0
|
|
20231017,175400,11590509750,28950,28950,28950,28950,0
|
|
20231017,175300,11590509750,28950,28950,28950,28950,0
|
|
20231017,175200,11590509750,28950,28950,28950,28950,0
|
|
20231017,175100,11590509750,28950,28950,28950,28950,0
|
|
20231017,175000,11590509750,28950,28950,28950,28950,0
|
|
20231017,174900,11590509750,28950,28950,28950,28950,0
|
|
20231017,174800,11590509750,28950,28950,28950,28950,0
|
|
20231017,174700,11590509750,28950,28950,28950,28950,0
|
|
20231017,174600,11590509750,28950,28950,28950,28950,0
|
|
20231017,174500,11590509750,28950,28950,28950,28950,0
|
|
20231017,174400,11590509750,28950,28950,28950,28950,0
|
|
20231017,174300,11590509750,28950,28950,28950,28950,0
|
|
20231017,174200,11590509750,28950,28950,28950,28950,0
|
|
20231017,174100,11590509750,28950,28950,28950,28950,0
|
|
20231017,174000,11590509750,28950,28950,28950,28950,0
|
|
20231017,173900,11590509750,28950,28950,28950,28950,0
|
|
20231017,173800,11590509750,28950,28950,28950,28950,0
|
|
20231017,173700,11590509750,28950,28950,28950,28950,0
|
|
20231017,173600,11590509750,28950,28950,28950,28950,0
|
|
20231017,173500,11590509750,28950,28950,28950,28950,0
|
|
20231017,173400,11590509750,28950,28950,28950,28950,0
|
|
20231017,173300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,173200,11590509750,28950,28950,28950,28950,0
|
|
20231017,173100,11590509750,28950,28950,28950,28950,0
|
|
20231017,173000,11590509750,28950,28950,28950,28950,0
|
|
20231017,172900,11590509750,28950,28950,28950,28950,0
|
|
20231017,172800,11590509750,28950,28950,28950,28950,0
|
|
20231017,172700,11590509750,28950,28950,28950,28950,0
|
|
20231017,172600,11590509750,28950,28950,28950,28950,0
|
|
20231017,172500,11590509750,28950,28950,28950,28950,0
|
|
20231017,172400,11590509750,28950,28950,28950,28950,0
|
|
20231017,172300,11590509750,28950,28950,28950,28950,0
|
|
20231017,172200,11590509750,28950,28950,28950,28950,0
|
|
20231017,172100,11590509750,28950,28950,28950,28950,0
|
|
20231017,172000,11590509750,28950,28950,28950,28950,0
|
|
20231017,171900,11590509750,28950,28950,28950,28950,0
|
|
20231017,171800,11590509750,28950,28950,28950,28950,0
|
|
20231017,171700,11590509750,28950,28950,28950,28950,0
|
|
20231017,171600,11590509750,28950,28950,28950,28950,0
|
|
20231017,171500,11590509750,28950,28950,28950,28950,0
|
|
20231017,171400,11590509750,28950,28950,28950,28950,0
|
|
20231017,171300,11590509750,28950,28950,28950,28950,0
|
|
20231017,171200,11590509750,28950,28950,28950,28950,0
|
|
20231017,171100,11590509750,28950,28950,28950,28950,0
|
|
20231017,171000,11590509750,28950,28950,28950,28950,0
|
|
20231017,170900,11590509750,28950,28950,28950,28950,0
|
|
20231017,170800,11590509750,28950,28950,28950,28950,0
|
|
20231017,170700,11590509750,28950,28950,28950,28950,0
|
|
20231017,170600,11590509750,28950,28950,28950,28950,0
|
|
20231017,170500,11590509750,28950,28950,28950,28950,0
|
|
20231017,170400,11590509750,28950,28950,28950,28950,0
|
|
20231017,170300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,170200,11590509750,28950,28950,28950,28950,0
|
|
20231017,170100,11590509750,28950,28950,28950,28950,0
|
|
20231017,170000,11590509750,28950,28950,28950,28950,0
|
|
20231017,165900,11590509750,28950,28950,28950,28950,0
|
|
20231017,165800,11590509750,28950,28950,28950,28950,0
|
|
20231017,165700,11590509750,28950,28950,28950,28950,0
|
|
20231017,165600,11590509750,28950,28950,28950,28950,0
|
|
20231017,165500,11590509750,28950,28950,28950,28950,0
|
|
20231017,165400,11590509750,28950,28950,28950,28950,0
|
|
20231017,165300,11590509750,28950,28950,28950,28950,0
|
|
20231017,165200,11590509750,28950,28950,28950,28950,0
|
|
20231017,165100,11590509750,28950,28950,28950,28950,0
|
|
20231017,165000,11590509750,28950,28950,28950,28950,0
|
|
20231017,164900,11590509750,28950,28950,28950,28950,0
|
|
20231017,164800,11590509750,28950,28950,28950,28950,0
|
|
20231017,164700,11590509750,28950,28950,28950,28950,0
|
|
20231017,164600,11590509750,28950,28950,28950,28950,0
|
|
20231017,164500,11590509750,28950,28950,28950,28950,0
|
|
20231017,164400,11590509750,28950,28950,28950,28950,0
|
|
20231017,164300,11590509750,28950,28950,28950,28950,0
|
|
20231017,164200,11590509750,28950,28950,28950,28950,0
|
|
20231017,164100,11590509750,28950,28950,28950,28950,0
|
|
20231017,164000,11590509750,28950,28950,28950,28950,0
|
|
20231017,163900,11590509750,28950,28950,28950,28950,0
|
|
20231017,163800,11590509750,28950,28950,28950,28950,0
|
|
20231017,163700,11590509750,28950,28950,28950,28950,0
|
|
20231017,163600,11590509750,28950,28950,28950,28950,0
|
|
20231017,163500,11590509750,28950,28950,28950,28950,0
|
|
20231017,163400,11590509750,28950,28950,28950,28950,0
|
|
20231017,163300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,163200,11590509750,28950,28950,28950,28950,0
|
|
20231017,163100,11590509750,28950,28950,28950,28950,0
|
|
20231017,163000,11590509750,28950,28950,28950,28950,0
|
|
20231017,162900,11590509750,28950,28950,28950,28950,0
|
|
20231017,162800,11590509750,28950,28950,28950,28950,0
|
|
20231017,162700,11590509750,28950,28950,28950,28950,0
|
|
20231017,162600,11590509750,28950,28950,28950,28950,0
|
|
20231017,162500,11590509750,28950,28950,28950,28950,0
|
|
20231017,162400,11590509750,28950,28950,28950,28950,0
|
|
20231017,162300,11590509750,28950,28950,28950,28950,0
|
|
20231017,162200,11590509750,28950,28950,28950,28950,0
|
|
20231017,162100,11590509750,28950,28950,28950,28950,0
|
|
20231017,162000,11590509750,28950,28950,28950,28950,0
|
|
20231017,161900,11590509750,28950,28950,28950,28950,0
|
|
20231017,161800,11590509750,28950,28950,28950,28950,0
|
|
20231017,161700,11590509750,28950,28950,28950,28950,0
|
|
20231017,161600,11590509750,28950,28950,28950,28950,0
|
|
20231017,161500,11590509750,28950,28950,28950,28950,0
|
|
20231017,161400,11590509750,28950,28950,28950,28950,0
|
|
20231017,161300,11590509750,28950,28950,28950,28950,0
|
|
20231017,161200,11590509750,28950,28950,28950,28950,0
|
|
20231017,161100,11590509750,28950,28950,28950,28950,0
|
|
20231017,161000,11590509750,28950,28950,28950,28950,0
|
|
20231017,160900,11590509750,28950,28950,28950,28950,0
|
|
20231017,160800,11590509750,28950,28950,28950,28950,0
|
|
20231017,160700,11590509750,28950,28950,28950,28950,0
|
|
20231017,160600,11590509750,28950,28950,28950,28950,0
|
|
20231017,160500,11590509750,28950,28950,28950,28950,0
|
|
20231017,160400,11590509750,28950,28950,28950,28950,0
|
|
20231017,160300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,160200,11590509750,28950,28950,28950,28950,0
|
|
20231017,160100,11590509750,28950,28950,28950,28950,0
|
|
20231017,160000,11590509750,28950,28950,28950,28950,0
|
|
20231017,155900,11590509750,28950,28950,28950,28950,0
|
|
20231017,155800,11590509750,28950,28950,28950,28950,0
|
|
20231017,155700,11590509750,28950,28950,28950,28950,0
|
|
20231017,155600,11590509750,28950,28950,28950,28950,0
|
|
20231017,155500,11590509750,28950,28950,28950,28950,0
|
|
20231017,155400,11590509750,28950,28950,28950,28950,0
|
|
20231017,155300,11590509750,28950,28950,28950,28950,0
|
|
20231017,155200,11590509750,28950,28950,28950,28950,0
|
|
20231017,155100,11590509750,28950,28950,28950,28950,0
|
|
20231017,155000,11590509750,28950,28950,28950,28950,0
|
|
20231017,154900,11590509750,28950,28950,28950,28950,0
|
|
20231017,154800,11590509750,28950,28950,28950,28950,0
|
|
20231017,154700,11590509750,28950,28950,28950,28950,0
|
|
20231017,154600,11590509750,28950,28950,28950,28950,0
|
|
20231017,154500,11590509750,28950,28950,28950,28950,0
|
|
20231017,154400,11590509750,28950,28950,28950,28950,0
|
|
20231017,154300,11590509750,28950,28950,28950,28950,0
|
|
20231017,154200,11590509750,28950,28950,28950,28950,0
|
|
20231017,154100,11590509750,28950,28950,28950,28950,0
|
|
20231017,154000,11590509750,28950,28950,28950,28950,0
|
|
20231017,153900,11590509750,28950,28950,28950,28950,0
|
|
20231017,153800,11590509750,28950,28950,28950,28950,0
|
|
20231017,153700,11590509750,28950,28950,28950,28950,0
|
|
20231017,153600,11590509750,28950,28950,28950,28950,0
|
|
20231017,153500,11590509750,28950,28950,28950,28950,0
|
|
20231017,153400,11590509750,28950,28950,28950,28950,0
|
|
20231017,153300,11590509750,28950,28950,28950,28950,47971
|
|
20231017,153200,11590509750,28950,28950,28950,28950,0
|
|
20231017,153100,11590509750,28950,28950,28950,28950,0
|
|
20231017,153000,11590509750,28950,28950,28950,28950,47971
|
|
20231017,152900,10201749300,29100,29100,29100,29100,0
|
|
20231017,152800,10201749300,29100,29100,29100,29100,0
|
|
20231017,152700,10201749300,29100,29100,29100,29100,0
|
|
20231017,152600,10201749300,29100,29100,29100,29100,0
|
|
20231017,152500,10201749300,29100,29100,29100,29100,0
|
|
20231017,152400,10201749300,29100,29100,29100,29100,0
|
|
20231017,152300,10201749300,29100,29100,29100,29100,0
|
|
20231017,152200,10201749300,29100,29100,29100,29100,0
|
|
20231017,152100,10201749300,29100,29100,29100,29100,0
|
|
20231017,152000,10201749300,29100,29100,29100,29100,0
|
|
20231017,151900,10201749300,29100,28950,29100,28950,4128
|
|
20231017,151800,10081815050,29000,28950,29050,28950,1850
|
|
20231017,151700,10028137900,28950,29000,29000,28900,3304
|
|
20231017,151600,9932350900,28950,29000,29000,28950,278
|
|
20231017,151500,9924296200,28900,28950,29000,28900,11824
|
|
20231017,151400,9582044950,28950,28900,28950,28900,794
|
|
20231017,151300,9559097850,28900,28900,28950,28900,1561
|
|
20231017,151200,9513978800,28900,28950,28950,28900,4694
|
|
20231017,151100,9378311650,28950,28900,28950,28900,967
|
|
20231017,151000,9350351000,28950,28950,28950,28900,904
|
|
20231017,150900,9324192150,28950,29000,29000,28950,1514
|
|
20231017,150800,9280355650,28950,28950,29000,28950,8947
|
|
20231017,150700,9021321450,28950,28950,29000,28950,745
|
|
20231017,150600,8999751300,29000,28950,29000,28950,665
|
|
20231017,150500,8980488300,28950,29000,29000,28950,938
|
|
20231017,150400,8953310200,28950,28950,29000,28950,803
|
|
20231017,150300,8930051400,28950,28950,29000,28950,347
|
|
20231017,150200,8920005600,28950,29050,29050,28950,5985
|
|
20231017,150100,8746435200,29050,29050,29050,29000,903
|
|
20231017,150000,8720237300,29050,29050,29050,29000,1469
|
|
20231017,145900,8677617950,29000,29000,29050,29000,562
|
|
20231017,145800,8661307450,29000,29000,29050,29000,455
|
|
20231017,145700,8648109200,29050,29000,29050,29000,610
|
|
20231017,145600,8630407950,29000,29000,29050,29000,739
|
|
20231017,145500,8608958450,29000,29000,29050,29000,476
|
|
20231017,145400,8595149900,29000,29000,29050,29000,609
|
|
20231017,145300,8577474300,29000,29050,29050,29000,118
|
|
20231017,145200,8574050550,29050,29050,29050,29000,440
|
|
20231017,145100,8561273000,29000,29050,29050,29000,3571
|
|
20231017,145000,8457540900,29050,29000,29050,29000,2020
|
|
20231017,144900,8398928750,29000,29050,29100,29000,5249
|
|
20231017,144800,8246465000,29050,29100,29100,29050,634
|
|
20231017,144700,8228037000,29050,29100,29100,29050,4408
|
|
20231017,144600,8099956650,29050,29050,29100,29050,250
|
|
20231017,144500,8092690500,29100,29100,29100,29050,731
|
|
20231017,144400,8071432750,29050,29100,29100,29050,356
|
|
20231017,144300,8061077100,29100,29050,29100,29050,470
|
|
20231017,144200,8047409750,29100,29100,29100,29050,440
|
|
20231017,144100,8034615800,29050,29100,29100,29050,197
|
|
20231017,144000,8028886450,29050,29100,29100,29050,509
|
|
20231017,143900,8014084600,29100,29050,29100,29050,366
|
|
20231017,143800,8003441150,29050,29050,29100,29050,684
|
|
20231017,143700,7983559450,29050,29050,29100,29050,390
|
|
20231017,143600,7972216400,29050,29100,29100,29050,181
|
|
20231017,143500,7966955900,29050,29100,29100,29050,408
|
|
20231017,143400,7955087900,29100,29100,29100,29050,312
|
|
20231017,143300,7946013100,29050,29100,29100,29050,1262
|
|
20231017,143200,7909338650,29050,29100,29100,29050,203
|
|
20231017,143100,7903436100,29100,29100,29100,29050,428
|
|
20231017,143000,7890985900,29050,29050,29100,29050,391
|
|
20231017,142900,7879612300,29050,29100,29100,29050,285
|
|
20231017,142800,7871326450,29100,29100,29100,29050,286
|
|
20231017,142700,7863004900,29100,29100,29150,29050,2378
|
|
20231017,142600,7793793000,29050,29100,29100,29050,234
|
|
20231017,142500,7786985300,29100,29100,29100,29050,811
|
|
20231017,142400,7763386600,29050,29100,29100,29050,54
|
|
20231017,142300,7761816100,29100,29100,29100,29050,413
|
|
20231017,142200,7749799100,29100,29100,29100,29050,142
|
|
20231017,142100,7745667950,29100,29100,29150,29100,601
|
|
20231017,142000,7728168400,29050,29150,29150,29050,2875
|
|
20231017,141900,7644499750,29100,29100,29150,29100,400
|
|
20231017,141800,7632844700,29100,29150,29150,29100,418
|
|
20231017,141700,7620671800,29150,29150,29150,29100,134
|
|
20231017,141600,7616766250,29100,29150,29150,29100,474
|
|
20231017,141500,7602950900,29150,29150,29150,29100,350
|
|
20231017,141400,7592752200,29150,29100,29150,29100,407
|
|
20231017,141300,7580889950,29150,29150,29150,29150,255
|
|
20231017,141200,7573456700,29100,29200,29200,29100,308
|
|
20231017,141100,7564476500,29200,29150,29200,29100,574
|
|
20231017,141000,7547719700,29200,29100,29200,29100,1877
|
|
20231017,140900,7492999800,29150,29150,29150,29100,308
|
|
20231017,140800,7484026750,29100,29150,29150,29100,132
|
|
20231017,140700,7480182150,29100,29100,29150,29050,2211
|
|
20231017,140600,7415817450,29100,29050,29100,29050,414
|
|
20231017,140500,7403775200,29050,29100,29100,29050,129
|
|
20231017,140400,7400024600,29100,29050,29100,29050,204
|
|
20231017,140300,7394089200,29100,29050,29100,29050,77
|
|
20231017,140200,7391851700,29150,29150,29150,29050,5217
|
|
20231017,140100,7240028900,29150,29150,29150,29100,133
|
|
20231017,140000,7236153200,29150,29150,29150,29100,294
|
|
20231017,135900,7227584150,29150,29150,29150,29100,1230
|
|
20231017,135800,7191733950,29100,29150,29150,29100,247
|
|
20231017,135700,7184536300,29150,29150,29150,29100,274
|
|
20231017,135600,7176551600,29100,29100,29150,29100,34
|
|
20231017,135500,7175561500,29150,29150,29200,29100,224
|
|
20231017,135400,7169032150,29150,29100,29200,29100,415
|
|
20231017,135300,7156924900,29150,29150,29150,29100,176
|
|
20231017,135200,7151800050,29100,29150,29200,29100,314
|
|
20231017,135100,7142638700,29200,29200,29200,29150,71
|
|
20231017,135000,7140565950,29200,29200,29200,29150,552
|
|
20231017,134900,7124459050,29200,29150,29200,29150,658
|
|
20231017,134800,7105263300,29150,29150,29200,29100,716
|
|
20231017,134700,7084392700,29150,29150,29200,29100,2199
|
|
20231017,134600,7020285650,29150,29150,29150,29100,428
|
|
20231017,134500,7007811300,29100,29150,29150,29100,286
|
|
20231017,134400,6999475750,29100,29150,29150,29100,221
|
|
20231017,134300,6993034900,29150,29100,29150,29100,402
|
|
20231017,134200,6981325200,29150,29150,29150,29100,593
|
|
20231017,134100,6964040600,29150,29150,29150,29100,222
|
|
20231017,134000,6957572350,29100,29150,29150,29100,522
|
|
20231017,133900,6942357200,29100,29150,29150,29100,1148
|
|
20231017,133800,6908894750,29150,29150,29150,29100,225
|
|
20231017,133700,6902336550,29150,29150,29150,29100,196
|
|
20231017,133600,6896624000,29150,29150,29200,29100,486
|
|
20231017,133500,6882449250,29100,29200,29200,29100,2580
|
|
20231017,133400,6807238550,29150,29250,29250,29150,35
|
|
20231017,133300,6806216600,29150,29250,29250,29150,399
|
|
20231017,133200,6794566450,29150,29250,29250,29150,234
|
|
20231017,133100,6787730100,29200,29200,29250,29150,463
|
|
20231017,133000,6774219950,29150,29250,29250,29150,159
|
|
20231017,132900,6769573200,29250,29200,29250,29150,882
|
|
20231017,132800,6743803000,29200,29250,29250,29200,587
|
|
20231017,132700,6726634000,29250,29250,29250,29200,263
|
|
20231017,132600,6718944950,29250,29250,29250,29200,745
|
|
20231017,132500,6697168800,29250,29250,29250,29150,765
|
|
20231017,132400,6674795500,29200,29250,29250,29150,372
|
|
20231017,132300,6663916800,29250,29200,29250,29150,997
|
|
20231017,132200,6634795000,29250,29200,29250,29150,1265
|
|
20231017,132100,6597844600,29200,29200,29200,29150,761
|
|
20231017,132000,6575623650,29200,29150,29200,29150,104
|
|
20231017,131900,6572589750,29150,29200,29200,29150,237
|
|
20231017,131800,6565672250,29200,29200,29200,29150,32
|
|
20231017,131700,6564738700,29200,29200,29200,29150,365
|
|
20231017,131600,6554080950,29200,29200,29200,29150,294
|
|
20231017,131500,6545497050,29150,29200,29200,29150,762
|
|
20231017,131400,6523270350,29200,29150,29200,29150,830
|
|
20231017,131300,6499059800,29150,29150,29150,29100,95
|
|
20231017,131200,6496292100,29150,29200,29200,29100,970
|
|
20231017,131100,6468016850,29150,29200,29200,29150,1098
|
|
20231017,131000,6435996500,29150,29200,29200,29100,297
|
|
20231017,130900,6427338400,29150,29150,29200,29150,439
|
|
20231017,130800,6414540600,29200,29150,29200,29150,1348
|
|
20231017,130700,6375228300,29150,29200,29200,29150,796
|
|
20231017,130600,6352016250,29200,29150,29200,29150,114
|
|
20231017,130500,6348688500,29200,29200,29200,29150,134
|
|
20231017,130400,6344775850,29200,29200,29200,29150,523
|
|
20231017,130300,6329513050,29200,29200,29200,29150,582
|
|
20231017,130200,6312541150,29150,29150,29200,29150,188
|
|
20231017,130100,6307058900,29150,29150,29200,29100,127
|
|
20231017,130000,6303356800,29200,29200,29200,29150,451
|
|
20231017,125900,6290204450,29200,29200,29200,29150,988
|
|
20231017,125800,6261393050,29200,29150,29200,29150,418
|
|
20231017,125700,6249188550,29150,29200,29200,29150,250
|
|
20231017,125600,6241888700,29150,29200,29200,29150,570
|
|
20231017,125500,6225244900,29200,29150,29200,29150,225
|
|
20231017,125400,6218675800,29200,29150,29200,29150,282
|
|
20231017,125300,6210444100,29200,29150,29200,29150,1774
|
|
20231017,125200,6158724000,29150,29150,29150,29150,452
|
|
20231017,125100,6145548200,29150,29150,29150,29150,28
|
|
20231017,125000,6144732000,29150,29150,29150,29100,859
|
|
20231017,124900,6119692850,29150,29150,29150,29100,157
|
|
20231017,124800,6115118800,29150,29150,29150,29100,904
|
|
20231017,124700,6088786450,29150,29150,29150,29150,355
|
|
20231017,124600,6078438200,29150,29200,29200,29100,1692
|
|
20231017,124500,6029116800,29200,29200,29200,29200,544
|
|
20231017,124400,6013232000,29200,29200,29200,29150,338
|
|
20231017,124300,6003375350,29200,29150,29200,29100,1134
|
|
20231017,124200,5970315300,29150,29150,29150,29150,83
|
|
20231017,124100,5967895850,29150,29200,29200,29150,1029
|
|
20231017,124000,5937898900,29200,29200,29250,29200,383
|
|
20231017,123900,5926713700,29200,29200,29200,29200,233
|
|
20231017,123800,5919910100,29200,29250,29250,29200,1376
|
|
20231017,123700,5879715750,29250,29250,29250,29250,155
|
|
20231017,123600,5875182000,29250,29250,29250,29200,4390
|
|
20231017,123500,5746775050,29250,29250,29250,29200,397
|
|
20231017,123400,5735163550,29250,29250,29250,29250,221
|
|
20231017,123300,5728699300,29250,29250,29300,29200,576
|
|
20231017,123200,5711849300,29200,29300,29300,29200,224
|
|
20231017,123100,5705289850,29300,29250,29300,29250,377
|
|
20231017,123000,5694262500,29250,29300,29300,29250,139
|
|
20231017,122900,5690196550,29300,29300,29300,29250,304
|
|
20231017,122800,5681302500,29300,29300,29300,29250,275
|
|
20231017,122700,5673245800,29300,29250,29300,29200,437
|
|
20231017,122600,5660451000,29250,29250,29300,29200,1346
|
|
20231017,122500,5621080000,29250,29250,29250,29200,127
|
|
20231017,122400,5617366250,29250,29250,29250,29200,243
|
|
20231017,122300,5610258850,29250,29250,29250,29250,328
|
|
20231017,122200,5600664850,29250,29250,29250,29200,427
|
|
20231017,122100,5588175250,29200,29250,29300,29200,876
|
|
20231017,122000,5562549450,29250,29250,29250,29250,208
|
|
20231017,121900,5556465450,29250,29200,29250,29200,618
|
|
20231017,121800,5538391650,29200,29200,29200,29200,656
|
|
20231017,121700,5519236450,29200,29200,29250,29150,3408
|
|
20231017,121600,5419844250,29200,29200,29200,29150,728
|
|
20231017,121500,5398587350,29200,29200,29200,29200,287
|
|
20231017,121400,5390206950,29150,29200,29200,29150,245
|
|
20231017,121300,5383055450,29200,29200,29200,29200,3
|
|
20231017,121200,5382967850,29200,29200,29200,29200,234
|
|
20231017,121100,5376135050,29200,29150,29200,29150,1085
|
|
20231017,121000,5344500000,29150,29150,29150,29100,332
|
|
20231017,120900,5334822900,29150,29150,29150,29100,189
|
|
20231017,120800,5329314550,29150,29150,29150,29100,134
|
|
20231017,120700,5325409300,29150,29150,29150,29150,729
|
|
20231017,120600,5304158950,29150,29150,29150,29100,1092
|
|
20231017,120500,5272327200,29150,29200,29200,29150,7383
|
|
20231017,120400,5056894100,29200,29250,29250,29200,348
|
|
20231017,120300,5046721700,29250,29250,29250,29250,227
|
|
20231017,120200,5040081950,29250,29250,29250,29200,362
|
|
20231017,120100,5029496450,29250,29250,29250,29200,503
|
|
20231017,120000,5014786200,29200,29250,29250,29200,317
|
|
20231017,115900,5005515050,29250,29250,29250,29200,210
|
|
20231017,115800,4999374100,29250,29250,29250,29250,359
|
|
20231017,115700,4988873350,29250,29250,29250,29250,212
|
|
20231017,115600,4982672350,29250,29250,29250,29250,65
|
|
20231017,115500,4980771100,29200,29250,29250,29200,275
|
|
20231017,115400,4972727750,29250,29250,29250,29250,198
|
|
20231017,115300,4966936250,29250,29250,29250,29200,377
|
|
20231017,115200,4955909750,29250,29250,29250,29250,40
|
|
20231017,115100,4954739750,29250,29250,29250,29250,146
|
|
20231017,115000,4950469250,29250,29200,29250,29200,441
|
|
20231017,114900,4937573350,29250,29250,29250,29200,42
|
|
20231017,114800,4936344950,29250,29250,29250,29200,1707
|
|
20231017,114700,4886415900,29250,29250,29250,29200,228
|
|
20231017,114600,4879749600,29250,29250,29250,29250,1636
|
|
20231017,114500,4831896600,29250,29250,29250,29200,145
|
|
20231017,114400,4827655450,29250,29250,29250,29200,367
|
|
20231017,114300,4816922950,29250,29250,29250,29200,482
|
|
20231017,114200,4802825600,29250,29200,29250,29200,309
|
|
20231017,114100,4793798050,29250,29250,29250,29250,328
|
|
20231017,114000,4784204050,29250,29250,29250,29200,316
|
|
20231017,113900,4774973300,29250,29250,29250,29250,248
|
|
20231017,113800,4767719300,29250,29250,29250,29200,295
|
|
20231017,113700,4759093600,29250,29250,29250,29200,318
|
|
20231017,113600,4749799550,29250,29250,29250,29200,288
|
|
20231017,113500,4741377850,29250,29250,29250,29200,105
|
|
20231017,113400,4738308300,29250,29250,29250,29200,389
|
|
20231017,113300,4726933150,29250,29250,29250,29200,881
|
|
20231017,113200,4701165550,29250,29250,29250,29200,283
|
|
20231017,113100,4692888650,29250,29250,29250,29200,280
|
|
20231017,113000,4684700200,29250,29200,29250,29200,77
|
|
20231017,112900,4682450400,29200,29250,29250,29200,511
|
|
20231017,112800,4667514400,29250,29250,29250,29250,59
|
|
20231017,112700,4665788650,29250,29200,29250,29200,747
|
|
20231017,112600,4643965800,29200,29200,29200,29200,277
|
|
20231017,112500,4635877400,29200,29150,29200,29150,1262
|
|
20231017,112400,4599031950,29200,29200,29200,29150,473
|
|
20231017,112300,4585221150,29200,29200,29200,29150,162
|
|
20231017,112200,4580494500,29200,29200,29200,29200,156
|
|
20231017,112100,4575939300,29200,29200,29200,29150,359
|
|
20231017,112000,4565457050,29200,29200,29200,29200,554
|
|
20231017,111900,4549280250,29200,29200,29200,29150,587
|
|
20231017,111800,4532141850,29200,29200,29200,29200,514
|
|
20231017,111700,4517133050,29200,29200,29200,29150,791
|
|
20231017,111600,4494036650,29200,29250,29250,29150,1512
|
|
20231017,111500,4449884900,29250,29300,29300,29250,3860
|
|
20231017,111400,4336976250,29300,29300,29300,29250,117
|
|
20231017,111300,4333551400,29300,29300,29300,29250,412
|
|
20231017,111200,4321484650,29300,29300,29300,29250,497
|
|
20231017,111100,4306931400,29300,29300,29300,29250,259
|
|
20231017,111000,4299346750,29300,29250,29300,29250,437
|
|
20231017,110900,4286553550,29300,29300,29300,29250,300
|
|
20231017,110800,4277768600,29250,29300,29300,29250,300
|
|
20231017,110700,4268981300,29300,29300,29300,29250,242
|
|
20231017,110600,4261892250,29250,29300,29300,29250,225
|
|
20231017,110500,4255301450,29300,29300,29300,29250,202
|
|
20231017,110400,4249388650,29300,29300,29300,29250,306
|
|
20231017,110300,4240427950,29300,29300,29300,29250,113
|
|
20231017,110200,4237119750,29250,29250,29300,29250,89
|
|
20231017,110100,4234514400,29300,29300,29300,29250,44
|
|
20231017,110000,4233226000,29300,29300,29300,29250,249
|
|
20231017,105900,4225931950,29300,29300,29300,29250,254
|
|
20231017,105800,4218491450,29300,29300,29300,29250,100
|
|
20231017,105700,4215562250,29300,29250,29300,29250,252
|
|
20231017,105600,4208182250,29300,29350,29350,29250,2392
|
|
20231017,105500,4138096950,29350,29350,29350,29350,288
|
|
20231017,105400,4129644150,29350,29350,29350,29300,298
|
|
20231017,105300,4120898700,29350,29350,29350,29300,107
|
|
20231017,105200,4117760500,29350,29300,29350,29300,875
|
|
20231017,105100,4092101750,29300,29300,29300,29250,1031
|
|
20231017,105000,4061895900,29300,29300,29300,29250,361
|
|
20231017,104900,4051320250,29300,29300,29300,29300,118
|
|
20231017,104800,4047862850,29300,29250,29300,29250,1763
|
|
20231017,104700,3996271400,29250,29250,29250,29200,605
|
|
20231017,104600,3978587750,29250,29250,29250,29200,768
|
|
20231017,104500,3956128400,29250,29250,29250,29200,404
|
|
20231017,104400,3944314650,29250,29250,29250,29200,601
|
|
20231017,104300,3926739200,29250,29250,29250,29200,208
|
|
20231017,104200,3920656000,29200,29250,29250,29200,252
|
|
20231017,104100,3913286700,29250,29250,29250,29200,698
|
|
20231017,104000,3892881950,29250,29250,29250,29200,396
|
|
20231017,103900,3881301050,29250,29200,29250,29200,523
|
|
20231017,103800,3866015500,29250,29250,29250,29250,308
|
|
20231017,103700,3857006500,29200,29250,29250,29200,197
|
|
20231017,103600,3851245150,29200,29250,29250,29200,469
|
|
20231017,103500,3837540800,29250,29250,29250,29250,590
|
|
20231017,103400,3820283300,29200,29250,29250,29200,871
|
|
20231017,103300,3794832300,29250,29200,29250,29200,995
|
|
20231017,103200,3765736050,29250,29200,29250,29200,356
|
|
20231017,103100,3755328000,29250,29250,29250,29200,331
|
|
20231017,103000,3745648500,29250,29200,29250,29200,162
|
|
20231017,102900,3740911900,29200,29250,29250,29200,1497
|
|
20231017,102800,3697188950,29250,29250,29250,29200,442
|
|
20231017,102700,3684262500,29250,29250,29250,29200,948
|
|
20231017,102600,3656557850,29250,29300,29300,29250,1324
|
|
20231017,102500,3617821300,29300,29300,29300,29250,467
|
|
20231017,102400,3604139400,29300,29300,29300,29300,702
|
|
20231017,102300,3583570800,29300,29250,29300,29250,367
|
|
20231017,102200,3572818400,29300,29300,29300,29250,387
|
|
20231017,102100,3561489050,29300,29300,29300,29250,337
|
|
20231017,102000,3551622500,29300,29200,29300,29200,3308
|
|
20231017,101900,3455007000,29200,29200,29200,29150,449
|
|
20231017,101800,3441896450,29200,29300,29300,29200,1873
|
|
20231017,101700,3387113000,29300,29300,29300,29300,102
|
|
20231017,101600,3384124400,29300,29250,29300,29250,719
|
|
20231017,101500,3363087150,29250,29250,29250,29200,943
|
|
20231017,101400,3335518150,29250,29200,29250,29200,683
|
|
20231017,101300,3315567250,29200,29200,29200,29200,684
|
|
20231017,101200,3295594450,29200,29200,29200,29200,334
|
|
20231017,101100,3285841650,29200,29100,29200,29100,1642
|
|
20231017,101000,3237973800,29150,29100,29150,29100,415
|
|
20231017,100900,3225881400,29150,29150,29150,29100,274
|
|
20231017,100800,3217897700,29150,29100,29150,29100,316
|
|
20231017,100700,3208691300,29150,29100,29150,29100,320
|
|
20231017,100600,3199369800,29150,29150,29150,29100,305
|
|
20231017,100500,3190481550,29150,29100,29150,29100,580
|
|
20231017,100400,3173599750,29100,29150,29150,29100,345
|
|
20231017,100300,3163558000,29150,29150,29150,29150,63
|
|
20231017,100200,3161721550,29150,29150,29150,29150,197
|
|
20231017,100100,3155979000,29150,29150,29200,29150,1623
|
|
20231017,100000,3108667900,29150,29200,29200,29150,840
|
|
20231017,095900,3084160900,29200,29200,29200,29150,1059
|
|
20231017,095800,3053243900,29200,29200,29200,29200,204
|
|
20231017,095700,3047287100,29200,29150,29200,29150,314
|
|
20231017,095600,3038121400,29200,29150,29200,29150,218
|
|
20231017,095500,3031760500,29200,29150,29200,29150,82
|
|
20231017,095400,3029366850,29150,29200,29200,29150,241
|
|
20231017,095300,3022332300,29200,29250,29250,29150,935
|
|
20231017,095200,2995030900,29250,29250,29250,29250,244
|
|
20231017,095100,2987893900,29300,29300,29300,29250,1377
|
|
20231017,095000,2947605400,29250,29250,29300,29250,565
|
|
20231017,094900,2931059900,29300,29300,29300,29250,355
|
|
20231017,094800,2920667600,29300,29250,29300,29200,528
|
|
20231017,094700,2905211500,29200,29250,29250,29200,287
|
|
20231017,094600,2896816950,29250,29150,29250,29150,1604
|
|
20231017,094500,2849967000,29200,29150,29200,29150,347
|
|
20231017,094400,2839843450,29200,29200,29250,29150,2741
|
|
20231017,094300,2759810450,29250,29250,29250,29200,164
|
|
20231017,094200,2755014250,29250,29250,29250,29250,371
|
|
20231017,094100,2744162500,29250,29250,29250,29250,199
|
|
20231017,094000,2738341750,29250,29250,29250,29250,44
|
|
20231017,093900,2737054750,29250,29250,29250,29250,76
|
|
20231017,093800,2734831750,29250,29250,29250,29200,21
|
|
20231017,093700,2734217550,29250,29250,29300,29200,3447
|
|
20231017,093600,2633401600,29300,29300,29300,29300,74
|
|
20231017,093500,2631233400,29300,29250,29350,29250,897
|
|
20231017,093400,2604973000,29350,29350,29350,29300,1505
|
|
20231017,093300,2560865850,29350,29400,29400,29300,396
|
|
20231017,093200,2549250400,29350,29400,29400,29300,745
|
|
20231017,093100,2527378000,29400,29350,29400,29300,1204
|
|
20231017,093000,2492031300,29350,29350,29350,29300,477
|
|
20231017,092900,2478040800,29350,29300,29350,29300,681
|
|
20231017,092800,2458083150,29300,29250,29300,29250,405
|
|
20231017,092700,2446226300,29250,29200,29250,29150,950
|
|
20231017,092600,2418464800,29200,29250,29250,29200,903
|
|
20231017,092500,2392096200,29250,29250,29250,29200,557
|
|
20231017,092400,2375818700,29250,29150,29250,29150,1047
|
|
20231017,092300,2345247300,29150,29200,29200,29150,507
|
|
20231017,092200,2330465050,29200,29150,29200,29150,118
|
|
20231017,092100,2327021900,29200,29200,29200,29200,22
|
|
20231017,092000,2326379500,29150,29250,29250,29150,1725
|
|
20231017,091900,2276003400,29250,29300,29300,29200,953
|
|
20231017,091800,2248119850,29300,29300,29300,29300,73
|
|
20231017,091700,2245980950,29300,29250,29350,29250,1123
|
|
20231017,091600,2213081750,29300,29250,29300,29250,150
|
|
20231017,091500,2208692350,29250,29300,29350,29250,1918
|
|
20231017,091400,2152507400,29300,29350,29350,29300,2089
|
|
20231017,091300,2091198000,29350,29400,29400,29300,1715
|
|
20231017,091200,2040864150,29400,29450,29450,29350,550
|
|
20231017,091100,2024694250,29450,29500,29550,29350,4974
|
|
20231017,091000,1878022100,29500,29350,29500,29300,9809
|
|
20231017,090900,1589285200,29350,29350,29400,29300,1310
|
|
20231017,090800,1550855800,29400,29400,29450,29300,3992
|
|
20231017,090700,1433702100,29400,29450,29500,29400,11114
|
|
20231017,090600,1106259050,29450,29350,29450,29350,5971
|
|
20231017,090500,930707600,29400,29300,29400,29250,4427
|
|
20231017,090400,800975150,29300,29150,29300,29150,4731
|
|
20231017,090300,662644150,29200,29150,29200,29100,2945
|
|
20231017,090200,576767900,29150,29150,29150,29000,4992
|
|
20231017,090100,431716550,29150,29200,29200,29000,4952
|
|
20231017,090000,287445000,29200,29050,29200,28950,9884
|