608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,190500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,190400,14999194350,29150,29150,29150,29150,0
|
|
20231018,190300,14999194350,29150,29150,29150,29150,0
|
|
20231018,190200,14999194350,29150,29150,29150,29150,0
|
|
20231018,190100,14999194350,29150,29150,29150,29150,0
|
|
20231018,190000,14999194350,29150,29150,29150,29150,0
|
|
20231018,185900,14999194350,29150,29150,29150,29150,0
|
|
20231018,185800,14999194350,29150,29150,29150,29150,0
|
|
20231018,185700,14999194350,29150,29150,29150,29150,0
|
|
20231018,185600,14999194350,29150,29150,29150,29150,0
|
|
20231018,185500,14999194350,29150,29150,29150,29150,0
|
|
20231018,185400,14999194350,29150,29150,29150,29150,0
|
|
20231018,185300,14999194350,29150,29150,29150,29150,0
|
|
20231018,185200,14999194350,29150,29150,29150,29150,0
|
|
20231018,185100,14999194350,29150,29150,29150,29150,0
|
|
20231018,185000,14999194350,29150,29150,29150,29150,0
|
|
20231018,184900,14999194350,29150,29150,29150,29150,0
|
|
20231018,184800,14999194350,29150,29150,29150,29150,0
|
|
20231018,184700,14999194350,29150,29150,29150,29150,0
|
|
20231018,184600,14999194350,29150,29150,29150,29150,0
|
|
20231018,184500,14999194350,29150,29150,29150,29150,0
|
|
20231018,184400,14999194350,29150,29150,29150,29150,0
|
|
20231018,184300,14999194350,29150,29150,29150,29150,0
|
|
20231018,184200,14999194350,29150,29150,29150,29150,0
|
|
20231018,184100,14999194350,29150,29150,29150,29150,0
|
|
20231018,184000,14999194350,29150,29150,29150,29150,0
|
|
20231018,183900,14999194350,29150,29150,29150,29150,0
|
|
20231018,183800,14999194350,29150,29150,29150,29150,0
|
|
20231018,183700,14999194350,29150,29150,29150,29150,0
|
|
20231018,183600,14999194350,29150,29150,29150,29150,0
|
|
20231018,183500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,183400,14999194350,29150,29150,29150,29150,0
|
|
20231018,183300,14999194350,29150,29150,29150,29150,0
|
|
20231018,183200,14999194350,29150,29150,29150,29150,0
|
|
20231018,183100,14999194350,29150,29150,29150,29150,0
|
|
20231018,183000,14999194350,29150,29150,29150,29150,0
|
|
20231018,182900,14999194350,29150,29150,29150,29150,0
|
|
20231018,182800,14999194350,29150,29150,29150,29150,0
|
|
20231018,182700,14999194350,29150,29150,29150,29150,0
|
|
20231018,182600,14999194350,29150,29150,29150,29150,0
|
|
20231018,182500,14999194350,29150,29150,29150,29150,0
|
|
20231018,182400,14999194350,29150,29150,29150,29150,0
|
|
20231018,182300,14999194350,29150,29150,29150,29150,0
|
|
20231018,182200,14999194350,29150,29150,29150,29150,0
|
|
20231018,182100,14999194350,29150,29150,29150,29150,0
|
|
20231018,182000,14999194350,29150,29150,29150,29150,0
|
|
20231018,181900,14999194350,29150,29150,29150,29150,0
|
|
20231018,181800,14999194350,29150,29150,29150,29150,0
|
|
20231018,181700,14999194350,29150,29150,29150,29150,0
|
|
20231018,181600,14999194350,29150,29150,29150,29150,0
|
|
20231018,181500,14999194350,29150,29150,29150,29150,0
|
|
20231018,181400,14999194350,29150,29150,29150,29150,0
|
|
20231018,181300,14999194350,29150,29150,29150,29150,0
|
|
20231018,181200,14999194350,29150,29150,29150,29150,0
|
|
20231018,181100,14999194350,29150,29150,29150,29150,0
|
|
20231018,181000,14999194350,29150,29150,29150,29150,0
|
|
20231018,180900,14999194350,29150,29150,29150,29150,0
|
|
20231018,180800,14999194350,29150,29150,29150,29150,0
|
|
20231018,180700,14999194350,29150,29150,29150,29150,0
|
|
20231018,180600,14999194350,29150,29150,29150,29150,0
|
|
20231018,180500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,180400,14999194350,29150,29150,29150,29150,0
|
|
20231018,180300,14999194350,29150,29150,29150,29150,0
|
|
20231018,180200,14999194350,29150,29150,29150,29150,0
|
|
20231018,180100,14999194350,29150,29150,29150,29150,0
|
|
20231018,180000,14999194350,29150,29150,29150,29150,0
|
|
20231018,175900,14999194350,29150,29150,29150,29150,0
|
|
20231018,175800,14999194350,29150,29150,29150,29150,0
|
|
20231018,175700,14999194350,29150,29150,29150,29150,0
|
|
20231018,175600,14999194350,29150,29150,29150,29150,0
|
|
20231018,175500,14999194350,29150,29150,29150,29150,0
|
|
20231018,175400,14999194350,29150,29150,29150,29150,0
|
|
20231018,175300,14999194350,29150,29150,29150,29150,0
|
|
20231018,175200,14999194350,29150,29150,29150,29150,0
|
|
20231018,175100,14999194350,29150,29150,29150,29150,0
|
|
20231018,175000,14999194350,29150,29150,29150,29150,0
|
|
20231018,174900,14999194350,29150,29150,29150,29150,0
|
|
20231018,174800,14999194350,29150,29150,29150,29150,0
|
|
20231018,174700,14999194350,29150,29150,29150,29150,0
|
|
20231018,174600,14999194350,29150,29150,29150,29150,0
|
|
20231018,174500,14999194350,29150,29150,29150,29150,0
|
|
20231018,174400,14999194350,29150,29150,29150,29150,0
|
|
20231018,174300,14999194350,29150,29150,29150,29150,0
|
|
20231018,174200,14999194350,29150,29150,29150,29150,0
|
|
20231018,174100,14999194350,29150,29150,29150,29150,0
|
|
20231018,174000,14999194350,29150,29150,29150,29150,0
|
|
20231018,173900,14999194350,29150,29150,29150,29150,0
|
|
20231018,173800,14999194350,29150,29150,29150,29150,0
|
|
20231018,173700,14999194350,29150,29150,29150,29150,0
|
|
20231018,173600,14999194350,29150,29150,29150,29150,0
|
|
20231018,173500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,173400,14999194350,29150,29150,29150,29150,0
|
|
20231018,173300,14999194350,29150,29150,29150,29150,0
|
|
20231018,173200,14999194350,29150,29150,29150,29150,0
|
|
20231018,173100,14999194350,29150,29150,29150,29150,0
|
|
20231018,173000,14999194350,29150,29150,29150,29150,0
|
|
20231018,172900,14999194350,29150,29150,29150,29150,0
|
|
20231018,172800,14999194350,29150,29150,29150,29150,0
|
|
20231018,172700,14999194350,29150,29150,29150,29150,0
|
|
20231018,172600,14999194350,29150,29150,29150,29150,0
|
|
20231018,172500,14999194350,29150,29150,29150,29150,0
|
|
20231018,172400,14999194350,29150,29150,29150,29150,0
|
|
20231018,172300,14999194350,29150,29150,29150,29150,0
|
|
20231018,172200,14999194350,29150,29150,29150,29150,0
|
|
20231018,172100,14999194350,29150,29150,29150,29150,0
|
|
20231018,172000,14999194350,29150,29150,29150,29150,0
|
|
20231018,171900,14999194350,29150,29150,29150,29150,0
|
|
20231018,171800,14999194350,29150,29150,29150,29150,0
|
|
20231018,171700,14999194350,29150,29150,29150,29150,0
|
|
20231018,171600,14999194350,29150,29150,29150,29150,0
|
|
20231018,171500,14999194350,29150,29150,29150,29150,0
|
|
20231018,171400,14999194350,29150,29150,29150,29150,0
|
|
20231018,171300,14999194350,29150,29150,29150,29150,0
|
|
20231018,171200,14999194350,29150,29150,29150,29150,0
|
|
20231018,171100,14999194350,29150,29150,29150,29150,0
|
|
20231018,171000,14999194350,29150,29150,29150,29150,0
|
|
20231018,170900,14999194350,29150,29150,29150,29150,0
|
|
20231018,170800,14999194350,29150,29150,29150,29150,0
|
|
20231018,170700,14999194350,29150,29150,29150,29150,0
|
|
20231018,170600,14999194350,29150,29150,29150,29150,0
|
|
20231018,170500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,170400,14999194350,29150,29150,29150,29150,0
|
|
20231018,170300,14999194350,29150,29150,29150,29150,0
|
|
20231018,170200,14999194350,29150,29150,29150,29150,0
|
|
20231018,170100,14999194350,29150,29150,29150,29150,0
|
|
20231018,170000,14999194350,29150,29150,29150,29150,0
|
|
20231018,165900,14999194350,29150,29150,29150,29150,0
|
|
20231018,165800,14999194350,29150,29150,29150,29150,0
|
|
20231018,165700,14999194350,29150,29150,29150,29150,0
|
|
20231018,165600,14999194350,29150,29150,29150,29150,0
|
|
20231018,165500,14999194350,29150,29150,29150,29150,0
|
|
20231018,165400,14999194350,29150,29150,29150,29150,0
|
|
20231018,165300,14999194350,29150,29150,29150,29150,0
|
|
20231018,165200,14999194350,29150,29150,29150,29150,0
|
|
20231018,165100,14999194350,29150,29150,29150,29150,0
|
|
20231018,165000,14999194350,29150,29150,29150,29150,0
|
|
20231018,164900,14999194350,29150,29150,29150,29150,0
|
|
20231018,164800,14999194350,29150,29150,29150,29150,0
|
|
20231018,164700,14999194350,29150,29150,29150,29150,0
|
|
20231018,164600,14999194350,29150,29150,29150,29150,0
|
|
20231018,164500,14999194350,29150,29150,29150,29150,0
|
|
20231018,164400,14999194350,29150,29150,29150,29150,0
|
|
20231018,164300,14999194350,29150,29150,29150,29150,0
|
|
20231018,164200,14999194350,29150,29150,29150,29150,0
|
|
20231018,164100,14999194350,29150,29150,29150,29150,0
|
|
20231018,164000,14999194350,29150,29150,29150,29150,0
|
|
20231018,163900,14999194350,29150,29150,29150,29150,0
|
|
20231018,163800,14999194350,29150,29150,29150,29150,0
|
|
20231018,163700,14999194350,29150,29150,29150,29150,0
|
|
20231018,163600,14999194350,29150,29150,29150,29150,0
|
|
20231018,163500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,163400,14999194350,29150,29150,29150,29150,0
|
|
20231018,163300,14999194350,29150,29150,29150,29150,0
|
|
20231018,163200,14999194350,29150,29150,29150,29150,0
|
|
20231018,163100,14999194350,29150,29150,29150,29150,0
|
|
20231018,163000,14999194350,29150,29150,29150,29150,0
|
|
20231018,162900,14999194350,29150,29150,29150,29150,0
|
|
20231018,162800,14999194350,29150,29150,29150,29150,0
|
|
20231018,162700,14999194350,29150,29150,29150,29150,0
|
|
20231018,162600,14999194350,29150,29150,29150,29150,0
|
|
20231018,162500,14999194350,29150,29150,29150,29150,0
|
|
20231018,162400,14999194350,29150,29150,29150,29150,0
|
|
20231018,162300,14999194350,29150,29150,29150,29150,0
|
|
20231018,162200,14999194350,29150,29150,29150,29150,0
|
|
20231018,162100,14999194350,29150,29150,29150,29150,0
|
|
20231018,162000,14999194350,29150,29150,29150,29150,0
|
|
20231018,161900,14999194350,29150,29150,29150,29150,0
|
|
20231018,161800,14999194350,29150,29150,29150,29150,0
|
|
20231018,161700,14999194350,29150,29150,29150,29150,0
|
|
20231018,161600,14999194350,29150,29150,29150,29150,0
|
|
20231018,161500,14999194350,29150,29150,29150,29150,0
|
|
20231018,161400,14999194350,29150,29150,29150,29150,0
|
|
20231018,161300,14999194350,29150,29150,29150,29150,0
|
|
20231018,161200,14999194350,29150,29150,29150,29150,0
|
|
20231018,161100,14999194350,29150,29150,29150,29150,0
|
|
20231018,161000,14999194350,29150,29150,29150,29150,0
|
|
20231018,160900,14999194350,29150,29150,29150,29150,0
|
|
20231018,160800,14999194350,29150,29150,29150,29150,0
|
|
20231018,160700,14999194350,29150,29150,29150,29150,0
|
|
20231018,160600,14999194350,29150,29150,29150,29150,0
|
|
20231018,160500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,160400,14999194350,29150,29150,29150,29150,0
|
|
20231018,160300,14999194350,29150,29150,29150,29150,0
|
|
20231018,160200,14999194350,29150,29150,29150,29150,0
|
|
20231018,160100,14999194350,29150,29150,29150,29150,0
|
|
20231018,160000,14999194350,29150,29150,29150,29150,0
|
|
20231018,155900,14999194350,29150,29150,29150,29150,0
|
|
20231018,155800,14999194350,29150,29150,29150,29150,0
|
|
20231018,155700,14999194350,29150,29150,29150,29150,0
|
|
20231018,155600,14999194350,29150,29150,29150,29150,0
|
|
20231018,155500,14999194350,29150,29150,29150,29150,0
|
|
20231018,155400,14999194350,29150,29150,29150,29150,0
|
|
20231018,155300,14999194350,29150,29150,29150,29150,0
|
|
20231018,155200,14999194350,29150,29150,29150,29150,0
|
|
20231018,155100,14999194350,29150,29150,29150,29150,0
|
|
20231018,155000,14999194350,29150,29150,29150,29150,0
|
|
20231018,154900,14999194350,29150,29150,29150,29150,0
|
|
20231018,154800,14999194350,29150,29150,29150,29150,0
|
|
20231018,154700,14999194350,29150,29150,29150,29150,0
|
|
20231018,154600,14999194350,29150,29150,29150,29150,0
|
|
20231018,154500,14999194350,29150,29150,29150,29150,0
|
|
20231018,154400,14999194350,29150,29150,29150,29150,0
|
|
20231018,154300,14999194350,29150,29150,29150,29150,0
|
|
20231018,154200,14999194350,29150,29150,29150,29150,0
|
|
20231018,154100,14999194350,29150,29150,29150,29150,0
|
|
20231018,154000,14999194350,29150,29150,29150,29150,0
|
|
20231018,153900,14999194350,29150,29150,29150,29150,0
|
|
20231018,153800,14999194350,29150,29150,29150,29150,0
|
|
20231018,153700,14999194350,29150,29150,29150,29150,0
|
|
20231018,153600,14999194350,29150,29150,29150,29150,0
|
|
20231018,153500,14999194350,29150,29150,29150,29150,64171
|
|
20231018,153400,14999194350,29150,29150,29150,29150,0
|
|
20231018,153300,14999194350,29150,29150,29150,29150,0
|
|
20231018,153200,14999194350,29150,29150,29150,29150,0
|
|
20231018,153100,14999194350,29150,29150,29150,29150,0
|
|
20231018,153000,14999194350,29150,29150,29150,29150,64171
|
|
20231018,152900,13128609700,29250,29250,29250,29250,0
|
|
20231018,152800,13128609700,29250,29250,29250,29250,0
|
|
20231018,152700,13128609700,29250,29250,29250,29250,0
|
|
20231018,152600,13128609700,29250,29250,29250,29250,0
|
|
20231018,152500,13128609700,29250,29250,29250,29250,0
|
|
20231018,152400,13128609700,29250,29250,29250,29250,0
|
|
20231018,152300,13128609700,29250,29250,29250,29250,0
|
|
20231018,152200,13128609700,29250,29250,29250,29250,0
|
|
20231018,152100,13128609700,29250,29250,29250,29250,0
|
|
20231018,152000,13128609700,29250,29250,29250,29250,0
|
|
20231018,151900,13128609700,29250,29200,29250,29150,4412
|
|
20231018,151800,12999785700,29200,29150,29250,29150,1797
|
|
20231018,151700,12947311800,29150,29200,29250,29150,1277
|
|
20231018,151600,12910026250,29200,29200,29250,29200,484
|
|
20231018,151500,12895890050,29200,29150,29250,29150,1352
|
|
20231018,151400,12856403700,29150,29200,29250,29150,3737
|
|
20231018,151300,12747285500,29200,29200,29250,29200,669
|
|
20231018,151200,12727732550,29200,29200,29250,29150,2810
|
|
20231018,151100,12645681050,29150,29150,29200,29150,7171
|
|
20231018,151000,12436342850,29150,29150,29200,29150,556
|
|
20231018,150900,12420131400,29150,29150,29200,29150,1204
|
|
20231018,150800,12384998550,29200,29150,29200,29150,1501
|
|
20231018,150700,12341204400,29150,29150,29200,29150,1577
|
|
20231018,150600,12295231400,29150,29150,29200,29150,911
|
|
20231018,150500,12268661450,29150,29150,29200,29150,1205
|
|
20231018,150400,12233521850,29150,29200,29200,29150,834
|
|
20231018,150300,12209186450,29150,29150,29200,29150,94
|
|
20231018,150200,12206445950,29150,29250,29250,29150,2858
|
|
20231018,150100,12123009050,29200,29200,29250,29200,773
|
|
20231018,150000,12100416750,29200,29200,29250,29150,1677
|
|
20231018,145900,12051451000,29150,29250,29250,29150,2932
|
|
20231018,145800,11965850300,29200,29200,29250,29150,1812
|
|
20231018,145700,11912923900,29150,29150,29200,29150,4344
|
|
20231018,145600,11786093200,29200,29150,29200,29150,4770
|
|
20231018,145500,11646821700,29150,29150,29200,29150,782
|
|
20231018,145400,11624010000,29150,29150,29200,29150,862
|
|
20231018,145300,11598851400,29150,29150,29200,29150,449
|
|
20231018,145200,11585757800,29150,29200,29200,29150,755
|
|
20231018,145100,11563714600,29200,29150,29200,29150,956
|
|
20231018,145000,11535830300,29150,29200,29250,29150,6026
|
|
20231018,144900,11359870700,29250,29200,29250,29200,1127
|
|
20231018,144800,11326918700,29200,29200,29250,29200,1036
|
|
20231018,144700,11296643750,29200,29200,29250,29200,741
|
|
20231018,144600,11274986250,29200,29200,29250,29200,551
|
|
20231018,144500,11258892500,29200,29200,29250,29200,678
|
|
20231018,144400,11239068050,29200,29200,29250,29200,730
|
|
20231018,144300,11217736450,29200,29200,29250,29200,1725
|
|
20231018,144200,11167282550,29250,29200,29250,29200,705
|
|
20231018,144100,11146678100,29200,29200,29250,29200,718
|
|
20231018,144000,11125683250,29200,29250,29250,29200,808
|
|
20231018,143900,11102073600,29250,29200,29250,29200,243
|
|
20231018,143800,11094968150,29200,29250,29250,29200,1480
|
|
20231018,143700,11051697650,29200,29200,29250,29200,619
|
|
20231018,143600,11033594850,29200,29250,29250,29200,566
|
|
20231018,143500,11017053500,29200,29200,29250,29200,361
|
|
20231018,143400,11006495800,29200,29200,29250,29200,687
|
|
20231018,143300,10986409700,29200,29250,29250,29200,519
|
|
20231018,143200,10971249250,29250,29250,29250,29200,3652
|
|
20231018,143100,10864550100,29200,29200,29250,29200,1728
|
|
20231018,143000,10814022800,29200,29300,29300,29200,978
|
|
20231018,142900,10785419050,29250,29200,29300,29200,1705
|
|
20231018,142800,10735545350,29250,29250,29300,29200,2137
|
|
20231018,142700,10673035900,29250,29200,29250,29200,888
|
|
20231018,142600,10647080700,29250,29200,29250,29200,707
|
|
20231018,142500,10626409500,29250,29250,29250,29200,1235
|
|
20231018,142400,10590302600,29250,29200,29300,29200,2327
|
|
20231018,142300,10522239500,29200,29250,29300,29200,1607
|
|
20231018,142200,10475253100,29200,29250,29250,29200,218
|
|
20231018,142100,10468884350,29200,29200,29250,29200,717
|
|
20231018,142000,10447914050,29200,29200,29250,29200,589
|
|
20231018,141900,10430701550,29200,29250,29300,29200,6280
|
|
20231018,141800,10246974000,29250,29300,29300,29250,752
|
|
20231018,141700,10224957700,29250,29250,29300,29250,484
|
|
20231018,141600,10210777900,29250,29300,29300,29250,1548
|
|
20231018,141500,10165442900,29300,29300,29300,29250,490
|
|
20231018,141400,10151094600,29250,29250,29300,29250,748
|
|
20231018,141300,10129194950,29300,29250,29300,29250,1647
|
|
20231018,141200,10080939200,29250,29250,29300,29250,572
|
|
20231018,141100,10064198900,29300,29250,29300,29250,383
|
|
20231018,141000,10052979450,29250,29300,29300,29250,980
|
|
20231018,140900,10024288100,29250,29300,29300,29250,348
|
|
20231018,140800,10014096350,29300,29250,29300,29250,993
|
|
20231018,140700,9985019900,29300,29250,29300,29250,587
|
|
20231018,140600,9967823400,29300,29250,29300,29250,587
|
|
20231018,140500,9950627150,29250,29300,29300,29250,629
|
|
20231018,140400,9932218300,29250,29250,29300,29250,1238
|
|
20231018,140300,9895978550,29300,29300,29300,29250,1672
|
|
20231018,140200,9847000850,29300,29300,29300,29250,694
|
|
20231018,140100,9826669100,29250,29300,29300,29250,1937
|
|
20231018,140000,9769968550,29250,29300,29300,29250,3969
|
|
20231018,135900,9653679050,29250,29300,29300,29250,2794
|
|
20231018,135800,9571829850,29300,29250,29300,29250,1254
|
|
20231018,135700,9535092050,29250,29300,29300,29250,961
|
|
20231018,135600,9506953850,29250,29250,29300,29250,401
|
|
20231018,135500,9495206050,29250,29300,29300,29250,4425
|
|
20231018,135400,9365554550,29350,29300,29350,29250,1610
|
|
20231018,135300,9318344300,29300,29250,29300,29250,1217
|
|
20231018,135200,9282699950,29300,29300,29300,29250,1191
|
|
20231018,135100,9247815300,29300,29250,29300,29250,94
|
|
20231018,135000,9245062700,29250,29300,29300,29250,958
|
|
20231018,134900,9217008950,29300,29250,29300,29250,958
|
|
20231018,134800,9188945350,29300,29250,29300,29250,499
|
|
20231018,134700,9174340150,29300,29300,29300,29250,469
|
|
20231018,134600,9160602900,29250,29250,29300,29250,1124
|
|
20231018,134500,9127700650,29250,29250,29300,29250,323
|
|
20231018,134400,9118246600,29300,29250,29300,29250,784
|
|
20231018,134300,9095293700,29250,29300,29300,29250,459
|
|
20231018,134200,9081851700,29300,29300,29300,29250,808
|
|
20231018,134100,9058191950,29300,29250,29300,29250,320
|
|
20231018,134000,9048824200,29250,29250,29300,29250,535
|
|
20231018,133900,9033161750,29250,29250,29300,29250,1508
|
|
20231018,133800,8989028300,29300,29200,29300,29200,1989
|
|
20231018,133700,8930846750,29200,29200,29250,29200,1058
|
|
20231018,133600,8899912400,29200,29250,29250,29200,640
|
|
20231018,133500,8881198250,29250,29200,29250,29200,844
|
|
20231018,133400,8856526450,29200,29200,29250,29200,139
|
|
20231018,133300,8852464000,29200,29250,29250,29200,650
|
|
20231018,133200,8833468250,29250,29200,29250,29200,425
|
|
20231018,133100,8821050200,29250,29200,29250,29200,985
|
|
20231018,133000,8792252300,29250,29250,29250,29200,467
|
|
20231018,132900,8778594800,29250,29200,29250,29200,357
|
|
20231018,132800,8768165400,29250,29250,29250,29200,721
|
|
20231018,132700,8747091400,29200,29200,29250,29200,283
|
|
20231018,132600,8738827650,29200,29250,29250,29200,162
|
|
20231018,132500,8734089900,29200,29200,29250,29200,627
|
|
20231018,132400,8715772850,29200,29250,29250,29200,668
|
|
20231018,132300,8696242700,29200,29250,29250,29200,149
|
|
20231018,132200,8691887250,29200,29200,29250,29200,584
|
|
20231018,132100,8674821550,29250,29250,29250,29200,457
|
|
20231018,132000,8661464750,29250,29200,29250,29200,987
|
|
20231018,131900,8632615450,29200,29250,29250,29200,213
|
|
20231018,131800,8626386000,29250,29200,29250,29200,602
|
|
20231018,131700,8608797700,29250,29250,29250,29200,605
|
|
20231018,131600,8591120000,29200,29200,29250,29200,315
|
|
20231018,131500,8581918450,29250,29250,29250,29200,348
|
|
20231018,131400,8571745600,29200,29250,29250,29200,539
|
|
20231018,131300,8556002500,29250,29250,29250,29200,390
|
|
20231018,131200,8544595950,29250,29250,29250,29200,1276
|
|
20231018,131100,8507285900,29250,29250,29250,29200,1488
|
|
20231018,131000,8463763350,29250,29200,29250,29200,353
|
|
20231018,130900,8453448550,29200,29200,29250,29200,628
|
|
20231018,130800,8435096400,29200,29250,29250,29200,193
|
|
20231018,130700,8429453500,29200,29250,29250,29200,470
|
|
20231018,130600,8415725200,29250,29200,29250,29200,794
|
|
20231018,130500,8392505100,29200,29200,29250,29200,483
|
|
20231018,130400,8378390150,29200,29250,29250,29200,335
|
|
20231018,130300,8368596850,29200,29250,29250,29200,723
|
|
20231018,130200,8347470600,29200,29250,29250,29200,408
|
|
20231018,130100,8335542600,29250,29200,29250,29200,444
|
|
20231018,130000,8322568700,29250,29350,29400,29200,2958
|
|
20231018,125900,8235996150,29400,29150,29400,29150,14026
|
|
20231018,125800,7824789900,29150,29150,29200,29150,355
|
|
20231018,125700,7814431150,29150,29150,29200,29150,418
|
|
20231018,125600,7802239900,29150,29150,29200,29150,224
|
|
20231018,125500,7795707150,29200,29150,29200,29150,438
|
|
20231018,125400,7782924700,29150,29150,29200,29150,340
|
|
20231018,125300,7773009800,29150,29200,29200,29150,260
|
|
20231018,125200,7765423650,29150,29200,29200,29150,802
|
|
20231018,125100,7742027100,29150,29150,29200,29150,465
|
|
20231018,125000,7728459300,29200,29150,29200,29150,276
|
|
20231018,124900,7720413400,29200,29150,29200,29150,610
|
|
20231018,124800,7702622350,29200,29200,29200,29150,483
|
|
20231018,124700,7688536800,29150,29150,29200,29150,514
|
|
20231018,124600,7673535750,29150,29200,29200,29150,385
|
|
20231018,124500,7662309400,29200,29150,29200,29150,262
|
|
20231018,124400,7654668600,29150,29150,29200,29150,621
|
|
20231018,124300,7636550850,29200,29150,29200,29150,147
|
|
20231018,124200,7632262500,29150,29150,29200,29150,339
|
|
20231018,124100,7622375100,29150,29200,29250,29150,4989
|
|
20231018,124000,7476708900,29200,29250,29250,29200,974
|
|
20231018,123900,7448256700,29200,29200,29250,29200,328
|
|
20231018,123800,7438675400,29200,29250,29250,29200,320
|
|
20231018,123700,7429323750,29200,29200,29250,29200,547
|
|
20231018,123600,7413348900,29200,29200,29300,29200,907
|
|
20231018,123500,7386810400,29200,29250,29250,29200,1094
|
|
20231018,123400,7354844050,29200,29250,29250,29200,343
|
|
20231018,123300,7344819250,29250,29250,29250,29200,1926
|
|
20231018,123200,7288502550,29250,29200,29250,29200,455
|
|
20231018,123100,7275194550,29200,29250,29250,29200,1012
|
|
20231018,123000,7245617600,29250,29200,29250,29200,444
|
|
20231018,122900,7232636650,29200,29200,29250,29150,941
|
|
20231018,122800,7205160700,29150,29200,29200,29150,175
|
|
20231018,122700,7200053150,29150,29150,29200,29150,3431
|
|
20231018,122600,7099874800,29150,29200,29200,29150,487
|
|
20231018,122500,7085675150,29150,29150,29200,29150,356
|
|
20231018,122400,7075288350,29200,29200,29200,29150,467
|
|
20231018,122300,7061666800,29150,29200,29200,29150,743
|
|
20231018,122200,7040004900,29150,29150,29200,29150,605
|
|
20231018,122100,7022357750,29150,29150,29200,29150,375
|
|
20231018,122000,7011426450,29200,29150,29200,29150,1228
|
|
20231018,121900,6975621700,29150,29150,29200,29150,223
|
|
20231018,121800,6969117950,29150,29150,29200,29150,959
|
|
20231018,121700,6941140900,29200,29250,29250,29200,3473
|
|
20231018,121600,6839729050,29250,29200,29250,29200,854
|
|
20231018,121500,6814782250,29200,29200,29250,29200,333
|
|
20231018,121400,6805048800,29200,29200,29250,29200,688
|
|
20231018,121300,6784938000,29200,29200,29250,29200,386
|
|
20231018,121200,6773655550,29250,29200,29250,29200,594
|
|
20231018,121100,6756294500,29200,29200,29250,29200,877
|
|
20231018,121000,6730664250,29250,29250,29250,29200,353
|
|
20231018,120900,6720345800,29200,29250,29250,29200,638
|
|
20231018,120800,6701709100,29200,29200,29250,29200,158
|
|
20231018,120700,6697095250,29250,29350,29350,29200,6084
|
|
20231018,120600,6518937950,29300,29350,29350,29300,167
|
|
20231018,120500,6514040550,29300,29300,29350,29300,474
|
|
20231018,120400,6500145950,29350,29300,29350,29300,138
|
|
20231018,120300,6496100100,29300,29350,29350,29300,711
|
|
20231018,120200,6475251500,29300,29350,29350,29300,345
|
|
20231018,120100,6465136150,29300,29300,29350,29300,318
|
|
20231018,120000,6455816000,29300,29300,29350,29300,261
|
|
20231018,115900,6448158500,29300,29300,29350,29300,238
|
|
20231018,115800,6441182200,29350,29250,29350,29250,1785
|
|
20231018,115700,6388841850,29300,29250,29300,29250,568
|
|
20231018,115600,6372208350,29250,29300,29300,29250,634
|
|
20231018,115500,6353647450,29300,29250,29300,29250,664
|
|
20231018,115400,6334193450,29300,29300,29300,29250,1013
|
|
20231018,115300,6304527900,29300,29250,29300,29250,1297
|
|
20231018,115200,6266530200,29250,29300,29300,29250,1700
|
|
20231018,115100,6216732950,29250,29300,29300,29250,265
|
|
20231018,115000,6208972650,29300,29250,29300,29250,706
|
|
20231018,114900,6188319300,29250,29300,29300,29250,856
|
|
20231018,114800,6163268750,29250,29250,29300,29250,484
|
|
20231018,114700,6149109450,29300,29300,29300,29250,442
|
|
20231018,114600,6136173250,29250,29250,29300,29250,759
|
|
20231018,114500,6113969650,29250,29250,29300,29250,555
|
|
20231018,114400,6097715300,29250,29300,29300,29250,527
|
|
20231018,114300,6082282650,29300,29250,29300,29250,921
|
|
20231018,114200,6055337600,29300,29250,29300,29250,204
|
|
20231018,114100,6049368050,29250,29300,29300,29250,656
|
|
20231018,114000,6030147850,29300,29350,29350,29250,3949
|
|
20231018,113900,5914438550,29350,29350,29350,29300,100
|
|
20231018,113800,5911508150,29300,29350,29350,29300,448
|
|
20231018,113700,5898367100,29350,29300,29350,29300,405
|
|
20231018,113600,5886497450,29350,29350,29350,29300,387
|
|
20231018,113500,5875151800,29350,29300,29350,29300,373
|
|
20231018,113400,5864210550,29350,29350,29350,29300,452
|
|
20231018,113300,5850952700,29350,29300,29350,29300,186
|
|
20231018,113200,5845499150,29350,29350,29350,29300,229
|
|
20231018,113100,5838778250,29350,29300,29350,29300,1421
|
|
20231018,113000,5797140400,29350,29350,29350,29300,294
|
|
20231018,112900,5788512550,29350,29350,29350,29300,647
|
|
20231018,112800,5769544750,29350,29350,29350,29300,155
|
|
20231018,112700,5764997050,29300,29350,29350,29300,319
|
|
20231018,112600,5755640350,29300,29300,29350,29300,713
|
|
20231018,112500,5734745600,29300,29350,29350,29300,236
|
|
20231018,112400,5727820200,29350,29300,29350,29300,351
|
|
20231018,112300,5717522750,29350,29300,29350,29300,330
|
|
20231018,112200,5707841050,29350,29350,29350,29350,101
|
|
20231018,112100,5704876700,29350,29350,29350,29300,354
|
|
20231018,112000,5694491150,29350,29350,29350,29300,332
|
|
20231018,111900,5684758750,29350,29300,29350,29250,3524
|
|
20231018,111800,5581487200,29250,29350,29350,29250,3902
|
|
20231018,111700,5467150650,29350,29350,29350,29300,83
|
|
20231018,111600,5464715350,29350,29350,29350,29300,344
|
|
20231018,111500,5454623600,29300,29350,29350,29300,287
|
|
20231018,111400,5446207200,29350,29300,29350,29300,174
|
|
20231018,111300,5441102400,29350,29300,29350,29300,159
|
|
20231018,111200,5436438400,29350,29350,29350,29300,283
|
|
20231018,111100,5428134450,29350,29350,29350,29300,147
|
|
20231018,111000,5423820700,29350,29400,29400,29300,168
|
|
20231018,110900,5418888900,29400,29400,29400,29350,2217
|
|
20231018,110800,5353819400,29400,29350,29400,29350,3336
|
|
20231018,110700,5255897500,29400,29400,29400,29400,251
|
|
20231018,110600,5248518100,29400,29400,29400,29350,220
|
|
20231018,110500,5242051000,29400,29400,29400,29350,742
|
|
20231018,110400,5220239550,29400,29300,29400,29300,1885
|
|
20231018,110300,5164913500,29350,29350,29350,29300,244
|
|
20231018,110200,5157752450,29350,29300,29350,29300,287
|
|
20231018,110100,5149337900,29350,29300,29350,29250,1856
|
|
20231018,110000,5094955200,29300,29300,29300,29300,728
|
|
20231018,105900,5073624800,29300,29300,29300,29250,554
|
|
20231018,105800,5057393300,29300,29300,29300,29250,384
|
|
20231018,105700,5046145450,29300,29300,29300,29250,416
|
|
20231018,105600,5033963350,29300,29300,29350,29250,2086
|
|
20231018,105500,4972843550,29250,29300,29300,29200,3347
|
|
20231018,105400,4874944000,29300,29300,29350,29300,6605
|
|
20231018,105300,4681335050,29300,29300,29300,29250,2613
|
|
20231018,105200,4604787600,29300,29250,29300,29250,248
|
|
20231018,105100,4597524350,29300,29250,29300,29250,1192
|
|
20231018,105000,4562653450,29300,29300,29300,29250,719
|
|
20231018,104900,4541587800,29300,29250,29300,29200,688
|
|
20231018,104800,4521442100,29250,29250,29250,29200,1777
|
|
20231018,104700,4469464900,29250,29250,29250,29200,2541
|
|
20231018,104600,4395144050,29250,29250,29300,29250,1233
|
|
20231018,104500,4359058050,29250,29150,29250,29150,1271
|
|
20231018,104400,4321940450,29200,29200,29200,29150,255
|
|
20231018,104300,4314499450,29150,29200,29200,29150,328
|
|
20231018,104200,4304925200,29200,29150,29200,29150,247
|
|
20231018,104100,4297721550,29200,29200,29200,29200,99
|
|
20231018,104000,4294830750,29200,29200,29200,29150,218
|
|
20231018,103900,4288468500,29200,29200,29250,29150,1740
|
|
20231018,103800,4237643900,29200,29200,29200,29150,917
|
|
20231018,103700,4210867550,29200,29200,29200,29150,1130
|
|
20231018,103600,4177873950,29200,29200,29200,29150,588
|
|
20231018,103500,4160719700,29200,29150,29200,29150,358
|
|
20231018,103400,4150268400,29200,29200,29200,29150,495
|
|
20231018,103300,4135815200,29200,29150,29200,29150,344
|
|
20231018,103200,4125771100,29200,29200,29200,29150,377
|
|
20231018,103100,4114766500,29200,29150,29200,29150,121
|
|
20231018,103000,4111235650,29150,29200,29200,29150,28
|
|
20231018,102900,4110418750,29200,29200,29200,29150,98
|
|
20231018,102800,4107559300,29200,29200,29250,29200,3076
|
|
20231018,102700,4017739500,29250,29250,29300,29200,1793
|
|
20231018,102600,3965297050,29250,29200,29250,29200,401
|
|
20231018,102500,3953584500,29200,29250,29250,29200,301
|
|
20231018,102400,3944784950,29250,29200,29250,29200,112
|
|
20231018,102300,3941514300,29200,29200,29250,29200,283
|
|
20231018,102200,3933244850,29250,29200,29250,29200,25
|
|
20231018,102100,3932513650,29200,29200,29200,29150,789
|
|
20231018,102000,3909479450,29150,29200,29200,29150,555
|
|
20231018,101900,3893276400,29200,29200,29200,29200,141
|
|
20231018,101800,3889159200,29200,29200,29200,29150,632
|
|
20231018,101700,3870706800,29150,29200,29200,29150,464
|
|
20231018,101600,3857170050,29200,29200,29200,29150,722
|
|
20231018,101500,3836087950,29150,29200,29200,29150,232
|
|
20231018,101400,3829316950,29150,29200,29200,29150,487
|
|
20231018,101300,3815114150,29200,29200,29200,29150,215
|
|
20231018,101200,3808839550,29200,29150,29200,29150,116
|
|
20231018,101100,3805455100,29150,29200,29200,29150,178
|
|
20231018,101000,3800260750,29150,29150,29200,29150,202
|
|
20231018,100900,3794367700,29200,29200,29200,29150,366
|
|
20231018,100800,3783681300,29200,29150,29200,29150,609
|
|
20231018,100700,3765903500,29200,29150,29200,29150,824
|
|
20231018,100600,3741872250,29150,29150,29200,29150,350
|
|
20231018,100500,3731664200,29200,29150,29200,29150,220
|
|
20231018,100400,3725244100,29150,29200,29200,29150,514
|
|
20231018,100300,3710257850,29200,29200,29200,29150,404
|
|
20231018,100200,3698475550,29200,29200,29200,29150,131
|
|
20231018,100100,3694650600,29150,29150,29200,29150,680
|
|
20231018,100000,3674798050,29150,29200,29250,29150,814
|
|
20231018,095900,3651039300,29200,29200,29250,29200,5760
|
|
20231018,095800,3482846900,29200,29250,29250,29200,413
|
|
20231018,095700,3470782000,29250,29250,29250,29200,156
|
|
20231018,095600,3466221000,29250,29200,29250,29200,226
|
|
20231018,095500,3459617900,29200,29250,29300,29200,426
|
|
20231018,095400,3447162700,29250,29300,29300,29250,3479
|
|
20231018,095300,3345260650,29350,29350,29350,29350,171
|
|
20231018,095200,3340241800,29350,29400,29400,29300,1984
|
|
20231018,095100,3282021100,29400,29350,29400,29350,353
|
|
20231018,095000,3271658800,29400,29350,29400,29300,475
|
|
20231018,094900,3257703800,29350,29300,29400,29250,2044
|
|
20231018,094800,3197768050,29300,29250,29300,29250,640
|
|
20231018,094700,3179026050,29250,29250,29250,29200,1455
|
|
20231018,094600,3136471350,29250,29250,29250,29200,971
|
|
20231018,094500,3108073450,29250,29200,29250,29200,873
|
|
20231018,094400,3082569550,29200,29200,29250,29200,280
|
|
20231018,094300,3074382500,29200,29250,29250,29200,226
|
|
20231018,094200,3067774550,29250,29200,29250,29200,155
|
|
20231018,094100,3063245900,29200,29300,29300,29200,2090
|
|
20231018,094000,3002129850,29250,29300,29300,29250,101
|
|
20231018,093900,2999173200,29300,29250,29300,29250,182
|
|
20231018,093800,2993845150,29250,29350,29350,29250,2768
|
|
20231018,093700,2912790050,29350,29350,29400,29300,1430
|
|
20231018,093600,2870822500,29400,29400,29400,29350,287
|
|
20231018,093500,2862389700,29400,29400,29400,29350,2522
|
|
20231018,093400,2788352000,29400,29400,29400,29350,441
|
|
20231018,093300,2775389950,29400,29400,29400,29350,110
|
|
20231018,093200,2772158650,29400,29350,29400,29300,2474
|
|
20231018,093100,2699532450,29350,29350,29350,29350,214
|
|
20231018,093000,2693251550,29350,29350,29350,29300,558
|
|
20231018,092900,2676876900,29350,29350,29350,29300,642
|
|
20231018,092800,2658035450,29350,29350,29350,29300,793
|
|
20231018,092700,2634761750,29350,29350,29350,29300,1951
|
|
20231018,092600,2577506600,29400,29400,29400,29350,1628
|
|
20231018,092500,2529688100,29400,29300,29400,29250,3367
|
|
20231018,092400,2431015800,29300,29300,29300,29250,735
|
|
20231018,092300,2409481700,29300,29300,29300,29250,12
|
|
20231018,092200,2409130150,29250,29300,29300,29250,1776
|
|
20231018,092100,2357161550,29300,29150,29300,29100,4793
|
|
20231018,092000,2217034350,29150,29150,29150,29100,263
|
|
20231018,091900,2209376650,29100,29200,29200,29100,5761
|
|
20231018,091800,2041288150,29200,29200,29250,29150,2744
|
|
20231018,091700,1961148500,29150,29200,29200,29150,781
|
|
20231018,091600,1938348500,29200,29200,29200,29150,708
|
|
20231018,091500,1917675050,29200,29200,29200,29150,978
|
|
20231018,091400,1889123600,29150,29150,29200,29150,1270
|
|
20231018,091300,1852085100,29200,29200,29200,29150,593
|
|
20231018,091200,1834794650,29200,29300,29300,29150,5552
|
|
20231018,091100,1672544850,29300,29300,29350,29250,1646
|
|
20231018,091000,1624312700,29300,29350,29350,29300,1233
|
|
20231018,090900,1588141900,29300,29400,29400,29300,1523
|
|
20231018,090800,1543463150,29400,29450,29500,29400,4039
|
|
20231018,090700,1424597500,29450,29450,29450,29400,2136
|
|
20231018,090600,1361692850,29400,29500,29500,29400,1509
|
|
20231018,090500,1317258600,29500,29450,29500,29450,312
|
|
20231018,090400,1308062250,29450,29500,29550,29450,2399
|
|
20231018,090300,1237288050,29550,29550,29600,29500,1781
|
|
20231018,090200,1184679150,29600,29400,29600,29400,18371
|
|
20231018,090100,642116100,29500,29300,29500,29300,11978
|
|
20231018,090000,290002100,29350,29050,29350,29050,9896
|