606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,190200,20204937200,27950,27950,27950,27950,0
|
|
20231019,190100,20204937200,27950,27950,27950,27950,0
|
|
20231019,190000,20204937200,27950,27950,27950,27950,0
|
|
20231019,185900,20204937200,27950,27950,27950,27950,0
|
|
20231019,185800,20204937200,27950,27950,27950,27950,0
|
|
20231019,185700,20204937200,27950,27950,27950,27950,0
|
|
20231019,185600,20204937200,27950,27950,27950,27950,0
|
|
20231019,185500,20204937200,27950,27950,27950,27950,0
|
|
20231019,185400,20204937200,27950,27950,27950,27950,0
|
|
20231019,185300,20204937200,27950,27950,27950,27950,0
|
|
20231019,185200,20204937200,27950,27950,27950,27950,0
|
|
20231019,185100,20204937200,27950,27950,27950,27950,0
|
|
20231019,185000,20204937200,27950,27950,27950,27950,0
|
|
20231019,184900,20204937200,27950,27950,27950,27950,0
|
|
20231019,184800,20204937200,27950,27950,27950,27950,0
|
|
20231019,184700,20204937200,27950,27950,27950,27950,0
|
|
20231019,184600,20204937200,27950,27950,27950,27950,0
|
|
20231019,184500,20204937200,27950,27950,27950,27950,0
|
|
20231019,184400,20204937200,27950,27950,27950,27950,0
|
|
20231019,184300,20204937200,27950,27950,27950,27950,0
|
|
20231019,184200,20204937200,27950,27950,27950,27950,0
|
|
20231019,184100,20204937200,27950,27950,27950,27950,0
|
|
20231019,184000,20204937200,27950,27950,27950,27950,0
|
|
20231019,183900,20204937200,27950,27950,27950,27950,0
|
|
20231019,183800,20204937200,27950,27950,27950,27950,0
|
|
20231019,183700,20204937200,27950,27950,27950,27950,0
|
|
20231019,183600,20204937200,27950,27950,27950,27950,0
|
|
20231019,183500,20204937200,27950,27950,27950,27950,0
|
|
20231019,183400,20204937200,27950,27950,27950,27950,0
|
|
20231019,183300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,183200,20204937200,27950,27950,27950,27950,0
|
|
20231019,183100,20204937200,27950,27950,27950,27950,0
|
|
20231019,183000,20204937200,27950,27950,27950,27950,0
|
|
20231019,182900,20204937200,27950,27950,27950,27950,0
|
|
20231019,182800,20204937200,27950,27950,27950,27950,0
|
|
20231019,182700,20204937200,27950,27950,27950,27950,0
|
|
20231019,182600,20204937200,27950,27950,27950,27950,0
|
|
20231019,182500,20204937200,27950,27950,27950,27950,0
|
|
20231019,182400,20204937200,27950,27950,27950,27950,0
|
|
20231019,182300,20204937200,27950,27950,27950,27950,0
|
|
20231019,182200,20204937200,27950,27950,27950,27950,0
|
|
20231019,182100,20204937200,27950,27950,27950,27950,0
|
|
20231019,182000,20204937200,27950,27950,27950,27950,0
|
|
20231019,181900,20204937200,27950,27950,27950,27950,0
|
|
20231019,181800,20204937200,27950,27950,27950,27950,0
|
|
20231019,181700,20204937200,27950,27950,27950,27950,0
|
|
20231019,181600,20204937200,27950,27950,27950,27950,0
|
|
20231019,181500,20204937200,27950,27950,27950,27950,0
|
|
20231019,181400,20204937200,27950,27950,27950,27950,0
|
|
20231019,181300,20204937200,27950,27950,27950,27950,0
|
|
20231019,181200,20204937200,27950,27950,27950,27950,0
|
|
20231019,181100,20204937200,27950,27950,27950,27950,0
|
|
20231019,181000,20204937200,27950,27950,27950,27950,0
|
|
20231019,180900,20204937200,27950,27950,27950,27950,0
|
|
20231019,180800,20204937200,27950,27950,27950,27950,0
|
|
20231019,180700,20204937200,27950,27950,27950,27950,0
|
|
20231019,180600,20204937200,27950,27950,27950,27950,0
|
|
20231019,180500,20204937200,27950,27950,27950,27950,0
|
|
20231019,180400,20204937200,27950,27950,27950,27950,0
|
|
20231019,180300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,180200,20204937200,27950,27950,27950,27950,0
|
|
20231019,180100,20204937200,27950,27950,27950,27950,0
|
|
20231019,180000,20204937200,27950,27950,27950,27950,0
|
|
20231019,175900,20204937200,27950,27950,27950,27950,0
|
|
20231019,175800,20204937200,27950,27950,27950,27950,0
|
|
20231019,175700,20204937200,27950,27950,27950,27950,0
|
|
20231019,175600,20204937200,27950,27950,27950,27950,0
|
|
20231019,175500,20204937200,27950,27950,27950,27950,0
|
|
20231019,175400,20204937200,27950,27950,27950,27950,0
|
|
20231019,175300,20204937200,27950,27950,27950,27950,0
|
|
20231019,175200,20204937200,27950,27950,27950,27950,0
|
|
20231019,175100,20204937200,27950,27950,27950,27950,0
|
|
20231019,175000,20204937200,27950,27950,27950,27950,0
|
|
20231019,174900,20204937200,27950,27950,27950,27950,0
|
|
20231019,174800,20204937200,27950,27950,27950,27950,0
|
|
20231019,174700,20204937200,27950,27950,27950,27950,0
|
|
20231019,174600,20204937200,27950,27950,27950,27950,0
|
|
20231019,174500,20204937200,27950,27950,27950,27950,0
|
|
20231019,174400,20204937200,27950,27950,27950,27950,0
|
|
20231019,174300,20204937200,27950,27950,27950,27950,0
|
|
20231019,174200,20204937200,27950,27950,27950,27950,0
|
|
20231019,174100,20204937200,27950,27950,27950,27950,0
|
|
20231019,174000,20204937200,27950,27950,27950,27950,0
|
|
20231019,173900,20204937200,27950,27950,27950,27950,0
|
|
20231019,173800,20204937200,27950,27950,27950,27950,0
|
|
20231019,173700,20204937200,27950,27950,27950,27950,0
|
|
20231019,173600,20204937200,27950,27950,27950,27950,0
|
|
20231019,173500,20204937200,27950,27950,27950,27950,0
|
|
20231019,173400,20204937200,27950,27950,27950,27950,0
|
|
20231019,173300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,173200,20204937200,27950,27950,27950,27950,0
|
|
20231019,173100,20204937200,27950,27950,27950,27950,0
|
|
20231019,173000,20204937200,27950,27950,27950,27950,0
|
|
20231019,172900,20204937200,27950,27950,27950,27950,0
|
|
20231019,172800,20204937200,27950,27950,27950,27950,0
|
|
20231019,172700,20204937200,27950,27950,27950,27950,0
|
|
20231019,172600,20204937200,27950,27950,27950,27950,0
|
|
20231019,172500,20204937200,27950,27950,27950,27950,0
|
|
20231019,172400,20204937200,27950,27950,27950,27950,0
|
|
20231019,172300,20204937200,27950,27950,27950,27950,0
|
|
20231019,172200,20204937200,27950,27950,27950,27950,0
|
|
20231019,172100,20204937200,27950,27950,27950,27950,0
|
|
20231019,172000,20204937200,27950,27950,27950,27950,0
|
|
20231019,171900,20204937200,27950,27950,27950,27950,0
|
|
20231019,171800,20204937200,27950,27950,27950,27950,0
|
|
20231019,171700,20204937200,27950,27950,27950,27950,0
|
|
20231019,171600,20204937200,27950,27950,27950,27950,0
|
|
20231019,171500,20204937200,27950,27950,27950,27950,0
|
|
20231019,171400,20204937200,27950,27950,27950,27950,0
|
|
20231019,171300,20204937200,27950,27950,27950,27950,0
|
|
20231019,171200,20204937200,27950,27950,27950,27950,0
|
|
20231019,171100,20204937200,27950,27950,27950,27950,0
|
|
20231019,171000,20204937200,27950,27950,27950,27950,0
|
|
20231019,170900,20204937200,27950,27950,27950,27950,0
|
|
20231019,170800,20204937200,27950,27950,27950,27950,0
|
|
20231019,170700,20204937200,27950,27950,27950,27950,0
|
|
20231019,170600,20204937200,27950,27950,27950,27950,0
|
|
20231019,170500,20204937200,27950,27950,27950,27950,0
|
|
20231019,170400,20204937200,27950,27950,27950,27950,0
|
|
20231019,170300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,170200,20204937200,27950,27950,27950,27950,0
|
|
20231019,170100,20204937200,27950,27950,27950,27950,0
|
|
20231019,170000,20204937200,27950,27950,27950,27950,0
|
|
20231019,165900,20204937200,27950,27950,27950,27950,0
|
|
20231019,165800,20204937200,27950,27950,27950,27950,0
|
|
20231019,165700,20204937200,27950,27950,27950,27950,0
|
|
20231019,165600,20204937200,27950,27950,27950,27950,0
|
|
20231019,165500,20204937200,27950,27950,27950,27950,0
|
|
20231019,165400,20204937200,27950,27950,27950,27950,0
|
|
20231019,165300,20204937200,27950,27950,27950,27950,0
|
|
20231019,165200,20204937200,27950,27950,27950,27950,0
|
|
20231019,165100,20204937200,27950,27950,27950,27950,0
|
|
20231019,165000,20204937200,27950,27950,27950,27950,0
|
|
20231019,164900,20204937200,27950,27950,27950,27950,0
|
|
20231019,164800,20204937200,27950,27950,27950,27950,0
|
|
20231019,164700,20204937200,27950,27950,27950,27950,0
|
|
20231019,164600,20204937200,27950,27950,27950,27950,0
|
|
20231019,164500,20204937200,27950,27950,27950,27950,0
|
|
20231019,164400,20204937200,27950,27950,27950,27950,0
|
|
20231019,164300,20204937200,27950,27950,27950,27950,0
|
|
20231019,164200,20204937200,27950,27950,27950,27950,0
|
|
20231019,164100,20204937200,27950,27950,27950,27950,0
|
|
20231019,164000,20204937200,27950,27950,27950,27950,0
|
|
20231019,163900,20204937200,27950,27950,27950,27950,0
|
|
20231019,163800,20204937200,27950,27950,27950,27950,0
|
|
20231019,163700,20204937200,27950,27950,27950,27950,0
|
|
20231019,163600,20204937200,27950,27950,27950,27950,0
|
|
20231019,163500,20204937200,27950,27950,27950,27950,0
|
|
20231019,163400,20204937200,27950,27950,27950,27950,0
|
|
20231019,163300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,163200,20204937200,27950,27950,27950,27950,0
|
|
20231019,163100,20204937200,27950,27950,27950,27950,0
|
|
20231019,163000,20204937200,27950,27950,27950,27950,0
|
|
20231019,162900,20204937200,27950,27950,27950,27950,0
|
|
20231019,162800,20204937200,27950,27950,27950,27950,0
|
|
20231019,162700,20204937200,27950,27950,27950,27950,0
|
|
20231019,162600,20204937200,27950,27950,27950,27950,0
|
|
20231019,162500,20204937200,27950,27950,27950,27950,0
|
|
20231019,162400,20204937200,27950,27950,27950,27950,0
|
|
20231019,162300,20204937200,27950,27950,27950,27950,0
|
|
20231019,162200,20204937200,27950,27950,27950,27950,0
|
|
20231019,162100,20204937200,27950,27950,27950,27950,0
|
|
20231019,162000,20204937200,27950,27950,27950,27950,0
|
|
20231019,161900,20204937200,27950,27950,27950,27950,0
|
|
20231019,161800,20204937200,27950,27950,27950,27950,0
|
|
20231019,161700,20204937200,27950,27950,27950,27950,0
|
|
20231019,161600,20204937200,27950,27950,27950,27950,0
|
|
20231019,161500,20204937200,27950,27950,27950,27950,0
|
|
20231019,161400,20204937200,27950,27950,27950,27950,0
|
|
20231019,161300,20204937200,27950,27950,27950,27950,0
|
|
20231019,161200,20204937200,27950,27950,27950,27950,0
|
|
20231019,161100,20204937200,27950,27950,27950,27950,0
|
|
20231019,161000,20204937200,27950,27950,27950,27950,0
|
|
20231019,160900,20204937200,27950,27950,27950,27950,0
|
|
20231019,160800,20204937200,27950,27950,27950,27950,0
|
|
20231019,160700,20204937200,27950,27950,27950,27950,0
|
|
20231019,160600,20204937200,27950,27950,27950,27950,0
|
|
20231019,160500,20204937200,27950,27950,27950,27950,0
|
|
20231019,160400,20204937200,27950,27950,27950,27950,0
|
|
20231019,160300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,160200,20204937200,27950,27950,27950,27950,0
|
|
20231019,160100,20204937200,27950,27950,27950,27950,0
|
|
20231019,160000,20204937200,27950,27950,27950,27950,0
|
|
20231019,155900,20204937200,27950,27950,27950,27950,0
|
|
20231019,155800,20204937200,27950,27950,27950,27950,0
|
|
20231019,155700,20204937200,27950,27950,27950,27950,0
|
|
20231019,155600,20204937200,27950,27950,27950,27950,0
|
|
20231019,155500,20204937200,27950,27950,27950,27950,0
|
|
20231019,155400,20204937200,27950,27950,27950,27950,0
|
|
20231019,155300,20204937200,27950,27950,27950,27950,0
|
|
20231019,155200,20204937200,27950,27950,27950,27950,0
|
|
20231019,155100,20204937200,27950,27950,27950,27950,0
|
|
20231019,155000,20204937200,27950,27950,27950,27950,0
|
|
20231019,154900,20204937200,27950,27950,27950,27950,0
|
|
20231019,154800,20204937200,27950,27950,27950,27950,0
|
|
20231019,154700,20204937200,27950,27950,27950,27950,0
|
|
20231019,154600,20204937200,27950,27950,27950,27950,0
|
|
20231019,154500,20204937200,27950,27950,27950,27950,0
|
|
20231019,154400,20204937200,27950,27950,27950,27950,0
|
|
20231019,154300,20204937200,27950,27950,27950,27950,0
|
|
20231019,154200,20204937200,27950,27950,27950,27950,0
|
|
20231019,154100,20204937200,27950,27950,27950,27950,0
|
|
20231019,154000,20204937200,27950,27950,27950,27950,0
|
|
20231019,153900,20204937200,27950,27950,27950,27950,0
|
|
20231019,153800,20204937200,27950,27950,27950,27950,0
|
|
20231019,153700,20204937200,27950,27950,27950,27950,0
|
|
20231019,153600,20204937200,27950,27950,27950,27950,0
|
|
20231019,153500,20204937200,27950,27950,27950,27950,0
|
|
20231019,153400,20204937200,27950,27950,27950,27950,0
|
|
20231019,153300,20204937200,27950,27950,27950,27950,74016
|
|
20231019,153200,20204937200,27950,27950,27950,27950,0
|
|
20231019,153100,20204937200,27950,27950,27950,27950,0
|
|
20231019,153000,20204937200,27950,27950,27950,27950,74016
|
|
20231019,152900,18136190000,27950,27950,27950,27950,0
|
|
20231019,152800,18136190000,27950,27950,27950,27950,0
|
|
20231019,152700,18136190000,27950,27950,27950,27950,0
|
|
20231019,152600,18136190000,27950,27950,27950,27950,0
|
|
20231019,152500,18136190000,27950,27950,27950,27950,0
|
|
20231019,152400,18136190000,27950,27950,27950,27950,0
|
|
20231019,152300,18136190000,27950,27950,27950,27950,0
|
|
20231019,152200,18136190000,27950,27950,27950,27950,0
|
|
20231019,152100,18136190000,27950,27950,27950,27950,0
|
|
20231019,152000,18136190000,27950,27950,27950,27950,0
|
|
20231019,151900,18136190000,27950,27900,27950,27850,4430
|
|
20231019,151800,18012668400,27900,27850,27900,27850,2720
|
|
20231019,151700,17936828400,27900,27850,27950,27850,3456
|
|
20231019,151600,17840414400,27950,27850,27950,27850,3467
|
|
20231019,151500,17743706150,27850,27850,27900,27850,1111
|
|
20231019,151400,17712720700,27900,27900,27900,27850,3643
|
|
20231019,151300,17611189150,27850,27850,27900,27850,2114
|
|
20231019,151200,17552274500,27850,27900,27900,27850,957
|
|
20231019,151100,17525613100,27850,27850,27900,27850,698
|
|
20231019,151000,17506168800,27850,27900,27950,27850,5657
|
|
20231019,150900,17348334000,27900,27900,27950,27900,1315
|
|
20231019,150800,17311631750,27900,27900,27950,27900,323
|
|
20231019,150700,17302617300,27950,27950,27950,27900,1266
|
|
20231019,150600,17267287600,27900,27950,28000,27900,4027
|
|
20231019,150500,17154717350,28000,27950,28000,27950,1019
|
|
20231019,150400,17126214350,27950,27950,28000,27950,1003
|
|
20231019,150300,17098161700,27950,28000,28000,27950,617
|
|
20231019,150200,17080903300,27950,28000,28000,27950,1140
|
|
20231019,150100,17049022000,27950,27950,28000,27950,585
|
|
20231019,150000,17032658300,27950,27950,28000,27950,1028
|
|
20231019,145900,17003908550,27950,27950,28000,27950,715
|
|
20231019,145800,16983906600,27950,28000,28000,27950,762
|
|
20231019,145700,16962594000,27950,27900,28000,27900,1553
|
|
20231019,145600,16919167100,27900,27950,28000,27900,1167
|
|
20231019,145500,16886543800,27950,28000,28000,27950,2514
|
|
20231019,145400,16816264100,27950,28000,28000,27950,1168
|
|
20231019,145300,16783592550,28000,27950,28000,27950,974
|
|
20231019,145200,16756356150,28000,27950,28000,27950,461
|
|
20231019,145100,16743457550,27950,28000,28000,27900,1302
|
|
20231019,145000,16707048000,27950,28000,28000,27950,1159
|
|
20231019,144900,16674636550,27950,27950,28000,27950,1645
|
|
20231019,144800,16628641100,27950,27950,28000,27950,2108
|
|
20231019,144700,16569657700,27950,28000,28000,27950,578
|
|
20231019,144600,16553489350,27950,28000,28000,27950,1526
|
|
20231019,144500,16510824850,27950,27900,28050,27900,1584
|
|
20231019,144400,16466513800,27950,28000,28000,27900,3586
|
|
20231019,144300,16366269650,27950,28000,28000,27950,1229
|
|
20231019,144200,16331893000,27950,28000,28000,27950,466
|
|
20231019,144100,16318854700,27950,27950,28000,27950,1085
|
|
20231019,144000,16288511800,27950,27950,28050,27950,3735
|
|
20231019,143900,16183945950,27950,28000,28000,27950,947
|
|
20231019,143800,16157463000,27950,28000,28000,27950,913
|
|
20231019,143700,16131932000,27950,27950,28000,27950,718
|
|
20231019,143600,16111850200,27950,27950,28000,27950,1468
|
|
20231019,143500,16070805250,27950,28000,28000,27950,2717
|
|
20231019,143400,15994772150,28000,28000,28000,27950,1934
|
|
20231019,143300,15940652350,28000,27950,28000,27950,642
|
|
20231019,143200,15922693700,27950,27950,28000,27900,1484
|
|
20231019,143100,15881217200,27950,27950,28000,27900,1468
|
|
20231019,143000,15840186400,27950,27900,28000,27850,742
|
|
20231019,142900,15819467750,27900,27900,28000,27850,4448
|
|
20231019,142800,15695277050,27900,27950,27950,27900,3360
|
|
20231019,142700,15601518000,27900,27950,27950,27900,1554
|
|
20231019,142600,15558144900,27900,27950,27950,27900,1288
|
|
20231019,142500,15522191950,27950,27900,27950,27900,1363
|
|
20231019,142400,15484149450,27900,27950,27950,27900,920
|
|
20231019,142300,15458466500,27900,27950,27950,27900,1418
|
|
20231019,142200,15418883800,27900,27950,27950,27900,1240
|
|
20231019,142100,15384275300,27900,27900,27950,27900,1395
|
|
20231019,142000,15345341900,27950,27950,27950,27900,1368
|
|
20231019,141900,15307152900,27900,27900,27950,27900,1692
|
|
20231019,141800,15259904450,27900,28000,28000,27900,1733
|
|
20231019,141700,15211482500,27950,27950,28000,27950,1502
|
|
20231019,141600,15169501050,27950,27950,28000,27900,1123
|
|
20231019,141500,15138109300,27950,28000,28000,27950,1274
|
|
20231019,141400,15102498950,27950,27950,28000,27950,651
|
|
20231019,141300,15084303150,27950,27950,28000,27950,1542
|
|
20231019,141200,15041193050,28000,27950,28000,27950,415
|
|
20231019,141100,15029593150,27950,28000,28000,27950,941
|
|
20231019,141000,15003291050,27950,27950,28050,27950,1218
|
|
20231019,140900,14969219050,27950,27950,28000,27950,792
|
|
20231019,140800,14947081100,28000,27950,28050,27900,3668
|
|
20231019,140700,14844414800,27950,27950,28000,27900,3693
|
|
20231019,140600,14741087000,27950,27950,28000,27950,2865
|
|
20231019,140500,14661009200,28000,27950,28000,27950,667
|
|
20231019,140400,14642365650,27950,27950,28000,27950,1377
|
|
20231019,140300,14603876150,28000,27950,28000,27950,1566
|
|
20231019,140200,14560090500,27950,27950,28000,27950,1786
|
|
20231019,140100,14510166200,27950,27950,28000,27950,1070
|
|
20231019,140000,14480252700,27950,27950,28000,27950,910
|
|
20231019,135900,14454816600,27950,27950,28000,27950,3208
|
|
20231019,135800,14365147300,28000,28000,28000,27950,808
|
|
20231019,135700,14342555650,27950,28000,28000,27950,1189
|
|
20231019,135600,14309320100,27950,27950,28000,27950,1362
|
|
20231019,135500,14271238500,27950,27950,28000,27950,946
|
|
20231019,135400,14244778000,27950,27950,28000,27950,1300
|
|
20231019,135300,14208437050,28000,28000,28000,27950,1612
|
|
20231019,135200,14163363900,27950,27950,28000,27950,1236
|
|
20231019,135100,14128814700,28000,27950,28000,27950,340
|
|
20231019,135000,14119308900,27950,27950,28000,27950,717
|
|
20231019,134900,14099265950,27950,28000,28000,27950,1062
|
|
20231019,134800,14069571350,27950,27950,28000,27950,412
|
|
20231019,134700,14058048200,27950,28000,28000,27950,1181
|
|
20231019,134600,14025035800,28000,27950,28000,27950,402
|
|
20231019,134500,14013796000,27950,27950,28000,27950,568
|
|
20231019,134400,13997916650,27950,27950,28000,27950,361
|
|
20231019,134300,13987825250,27950,27950,28000,27950,427
|
|
20231019,134200,13975888800,28000,28000,28000,27950,496
|
|
20231019,134100,13962021400,27950,28000,28000,27950,299
|
|
20231019,134000,13953663850,27950,27950,28050,27950,3167
|
|
20231019,133900,13865028850,28000,28000,28000,27950,246
|
|
20231019,133800,13858150500,27950,28000,28000,27950,4421
|
|
20231019,133700,13734398350,28000,28000,28050,28000,238
|
|
20231019,133600,13727733350,28050,28050,28050,28000,562
|
|
20231019,133500,13711996950,28050,28050,28050,28000,813
|
|
20231019,133400,13689228500,28000,28050,28050,28000,133
|
|
20231019,133300,13685504050,28000,28050,28050,28000,954
|
|
20231019,133200,13658791900,28050,28000,28050,28000,172
|
|
20231019,133100,13653974150,28050,28000,28050,28000,803
|
|
20231019,133000,13631489000,28000,28050,28050,28000,450
|
|
20231019,132900,13618883950,28000,28050,28050,28000,320
|
|
20231019,132800,13609916450,28050,28000,28050,28000,1687
|
|
20231019,132700,13562677100,28000,28000,28050,28000,244
|
|
20231019,132600,13555837000,28050,28000,28050,28000,771
|
|
20231019,132500,13534248600,28050,28050,28100,28000,2650
|
|
20231019,132400,13459932900,28050,28050,28100,28050,781
|
|
20231019,132300,13438022900,28050,28100,28100,28050,305
|
|
20231019,132200,13429464200,28050,28100,28100,28050,160
|
|
20231019,132100,13424975900,28100,28050,28100,28050,623
|
|
20231019,132000,13407497400,28050,28050,28100,28050,3334
|
|
20231019,131900,13313978200,28050,28050,28100,28050,622
|
|
20231019,131800,13296528000,28050,28050,28100,28050,3550
|
|
20231019,131700,13196950350,28100,28100,28100,28050,949
|
|
20231019,131600,13170324050,28050,28050,28100,28050,290
|
|
20231019,131500,13162185500,28050,28050,28100,28050,911
|
|
20231019,131400,13136592250,28050,28050,28100,28000,1364
|
|
20231019,131300,13098349500,28050,27950,28050,27950,868
|
|
20231019,131200,13074045000,27950,28000,28050,27950,1321
|
|
20231019,131100,13037062350,27950,27950,28000,27950,162
|
|
20231019,131000,13032531700,27950,27950,28000,27950,932
|
|
20231019,130900,13006468050,28000,28050,28050,27950,2138
|
|
20231019,130800,12946609650,28050,28000,28050,28000,147
|
|
20231019,130700,12942491650,28050,28050,28050,28000,673
|
|
20231019,130600,12923645800,28000,28050,28050,28000,715
|
|
20231019,130500,12903613700,28050,28050,28050,28000,558
|
|
20231019,130400,12887987700,28050,28100,28100,28000,640
|
|
20231019,130300,12870036100,28050,28000,28100,28000,3137
|
|
20231019,130200,12782136300,28050,28050,28050,28000,184
|
|
20231019,130100,12776978550,28050,28000,28050,28000,851
|
|
20231019,130000,12753147400,28000,28050,28050,28000,954
|
|
20231019,125900,12726428500,28050,28050,28050,28000,783
|
|
20231019,125800,12704476800,28000,28050,28100,28000,998
|
|
20231019,125700,12676497200,28100,28050,28100,28050,696
|
|
20231019,125600,12656948750,28050,28000,28100,28000,1450
|
|
20231019,125500,12616315400,28000,28050,28050,28000,175
|
|
20231019,125400,12611412750,28000,28000,28050,28000,152
|
|
20231019,125300,12607156150,28000,28050,28050,28000,824
|
|
20231019,125200,12584081850,28000,28000,28050,28000,208
|
|
20231019,125100,12578257450,28000,28000,28050,27950,2964
|
|
20231019,125000,12495267950,28050,28050,28050,28000,1097
|
|
20231019,124900,12464551350,28000,28050,28050,28000,2294
|
|
20231019,124800,12400316850,28050,28000,28050,28000,925
|
|
20231019,124700,12374409500,28050,28050,28050,28000,200
|
|
20231019,124600,12368808550,28000,28000,28050,28000,752
|
|
20231019,124500,12347746800,28000,28050,28050,28000,511
|
|
20231019,124400,12333436550,28000,28000,28050,28000,673
|
|
20231019,124300,12314590450,28000,28000,28050,28000,265
|
|
20231019,124200,12307170000,28050,28000,28050,28000,708
|
|
20231019,124100,12287342200,28000,28050,28050,28000,1123
|
|
20231019,124000,12255894200,28000,28000,28050,28000,261
|
|
20231019,123900,12248583600,28000,28050,28050,28000,939
|
|
20231019,123800,12222289300,28000,28000,28050,28000,251
|
|
20231019,123700,12215260600,28050,28000,28050,28000,670
|
|
20231019,123600,12196496300,28000,28000,28050,28000,138
|
|
20231019,123500,12192628100,28000,28000,28050,28000,524
|
|
20231019,123400,12177951300,28050,28000,28050,28000,909
|
|
20231019,123300,12152490650,28050,28000,28050,28000,626
|
|
20231019,123200,12134960150,28050,28050,28050,28000,922
|
|
20231019,123100,12109141950,28000,28000,28050,28000,221
|
|
20231019,123000,12102948250,28000,28100,28100,28000,4018
|
|
20231019,122900,11990290500,28050,28050,28100,28050,380
|
|
20231019,122800,11979631100,28050,28050,28100,28050,85
|
|
20231019,122700,11977246400,28050,28050,28100,28050,564
|
|
20231019,122600,11961425650,28100,28100,28100,28050,275
|
|
20231019,122500,11953711550,28050,28100,28100,28050,674
|
|
20231019,122400,11934801800,28050,28050,28100,28050,1306
|
|
20231019,122300,11898118050,28100,28050,28100,28050,2570
|
|
20231019,122200,11826025400,28050,28100,28100,28050,173
|
|
20231019,122100,11821171800,28100,28100,28100,28050,588
|
|
20231019,122000,11804659500,28050,28100,28100,28050,1439
|
|
20231019,121900,11764291850,28050,28100,28100,28050,3919
|
|
20231019,121800,11654360500,28050,28100,28100,28050,924
|
|
20231019,121700,11628439600,28100,28050,28100,28050,95
|
|
20231019,121600,11625772450,28050,28100,28150,28050,1299
|
|
20231019,121500,11589282700,28150,28150,28150,28100,320
|
|
20231019,121400,11580289500,28100,28150,28150,28100,208
|
|
20231019,121300,11574437100,28150,28200,28200,28150,1519
|
|
20231019,121200,11531676400,28150,28150,28200,28050,1364
|
|
20231019,121100,11493309800,28100,28150,28150,28100,1000
|
|
20231019,121000,11465209600,28100,28150,28150,28100,262
|
|
20231019,120900,11457845650,28100,28100,28150,28100,562
|
|
20231019,120800,11442052150,28150,28150,28150,28100,393
|
|
20231019,120700,11431007500,28150,28150,28150,28100,599
|
|
20231019,120600,11414174250,28100,28150,28200,28100,569
|
|
20231019,120500,11398159650,28200,28200,28200,28150,484
|
|
20231019,120400,11384531650,28150,28150,28200,28150,656
|
|
20231019,120300,11366063500,28150,28200,28200,28150,215
|
|
20231019,120200,11360009150,28150,28100,28200,28050,2026
|
|
20231019,120100,11303024500,28100,28100,28150,28100,414
|
|
20231019,120000,11291390500,28150,28150,28150,28100,677
|
|
20231019,115900,11272364350,28100,28100,28150,28100,818
|
|
20231019,115800,11249378450,28150,28150,28150,28100,297
|
|
20231019,115700,11241030150,28100,28100,28150,28100,694
|
|
20231019,115600,11221528150,28100,28150,28150,28100,199
|
|
20231019,115500,11215935800,28100,28100,28150,28100,639
|
|
20231019,115400,11197969450,28150,28150,28200,28150,912
|
|
20231019,115300,11172295750,28150,28200,28200,28150,360
|
|
20231019,115200,11162160450,28200,28150,28200,28150,1258
|
|
20231019,115100,11126747050,28150,28200,28200,28150,161
|
|
20231019,115000,11122212900,28150,28200,28200,28150,504
|
|
20231019,114900,11108024200,28200,28150,28200,28150,676
|
|
20231019,114800,11088971450,28200,28200,28200,28150,492
|
|
20231019,114700,11075116200,28200,28200,28200,28150,1823
|
|
20231019,114600,11023721300,28200,28200,28200,28150,203
|
|
20231019,114500,11018004200,28150,28050,28200,28050,2032
|
|
20231019,114400,10960868200,28050,28050,28100,28050,954
|
|
20231019,114300,10934074800,28100,28100,28150,28050,1990
|
|
20231019,114200,10878159050,28100,28100,28150,28100,336
|
|
20231019,114100,10868717250,28100,28100,28150,28100,969
|
|
20231019,114000,10841487400,28100,28100,28150,28100,416
|
|
20231019,113900,10829796800,28100,28150,28150,28100,245
|
|
20231019,113800,10822909850,28150,28100,28150,28100,869
|
|
20231019,113700,10798489450,28150,28100,28150,28100,411
|
|
20231019,113600,10786939000,28100,28100,28150,28100,515
|
|
20231019,113500,10772466950,28100,28150,28150,28100,251
|
|
20231019,113400,10765410050,28150,28100,28150,28100,997
|
|
20231019,113300,10737393850,28150,28100,28150,28100,661
|
|
20231019,113200,10718816650,28150,28150,28150,28100,359
|
|
20231019,113100,10708725000,28150,28100,28150,28050,1525
|
|
20231019,113000,10665886300,28050,28100,28100,28050,911
|
|
20231019,112900,10640331050,28050,28150,28150,28050,4856
|
|
20231019,112800,10504013500,28150,28100,28150,28100,354
|
|
20231019,112700,10494063950,28100,28150,28150,28100,995
|
|
20231019,112600,10466102600,28100,28100,28150,28100,544
|
|
20231019,112500,10450814950,28100,28100,28150,28100,273
|
|
20231019,112400,10443139500,28100,28100,28150,28100,680
|
|
20231019,112300,10424028700,28150,28150,28200,28100,4233
|
|
20231019,112200,10304872600,28150,28150,28200,28150,1526
|
|
20231019,112100,10261914200,28200,28150,28200,28150,291
|
|
20231019,112000,10253722000,28150,28150,28200,28150,669
|
|
20231019,111900,10234888250,28200,28250,28300,28150,4884
|
|
20231019,111800,10097077300,28300,28250,28300,28250,168
|
|
20231019,111700,10092330800,28300,28200,28300,28200,1869
|
|
20231019,111600,10039593000,28250,28250,28250,28200,577
|
|
20231019,111500,10023320250,28250,28250,28250,28200,158
|
|
20231019,111400,10018858700,28250,28200,28250,28200,824
|
|
20231019,111300,9995620650,28250,28250,28250,28200,236
|
|
20231019,111200,9988960750,28250,28250,28300,28200,1248
|
|
20231019,111100,9953725950,28300,28250,28300,28250,161
|
|
20231019,111000,9949174000,28250,28250,28300,28200,1138
|
|
20231019,110900,9917026650,28250,28250,28250,28200,710
|
|
20231019,110800,9896986700,28250,28250,28250,28200,156
|
|
20231019,110700,9892587250,28250,28200,28250,28200,2279
|
|
20231019,110600,9828308800,28250,28250,28300,28200,240
|
|
20231019,110500,9821528950,28250,28250,28300,28250,258
|
|
20231019,110400,9814239200,28300,28300,28300,28250,1841
|
|
20231019,110300,9762230600,28300,28150,28300,28150,1303
|
|
20231019,110200,9725447500,28150,28250,28250,28150,1444
|
|
20231019,110100,9684726600,28200,28250,28250,28200,284
|
|
20231019,110000,9676716700,28250,28250,28250,28200,2870
|
|
20231019,105900,9595726700,28250,28250,28250,28200,490
|
|
20231019,105800,9581907900,28250,28200,28250,28200,647
|
|
20231019,105700,9563661900,28200,28350,28350,28200,4392
|
|
20231019,105600,9439490650,28300,28300,28350,28300,527
|
|
20231019,105500,9424558000,28350,28300,28400,28300,1744
|
|
20231019,105400,9375121750,28350,28350,28350,28300,198
|
|
20231019,105300,9369517650,28350,28350,28400,28300,826
|
|
20231019,105200,9346105450,28350,28400,28400,28350,811
|
|
20231019,105100,9323111550,28350,28450,28450,28350,2709
|
|
20231019,105000,9246171250,28450,28450,28450,28400,423
|
|
20231019,104900,9234148800,28450,28450,28450,28400,227
|
|
20231019,104800,9227692450,28400,28450,28450,28400,737
|
|
20231019,104700,9206736750,28450,28450,28450,28400,304
|
|
20231019,104600,9198098400,28400,28450,28450,28400,680
|
|
20231019,104500,9178760750,28450,28450,28500,28400,1922
|
|
20231019,104400,9124083050,28450,28450,28450,28400,1020
|
|
20231019,104300,9095065900,28400,28450,28450,28400,1818
|
|
20231019,104200,9043386300,28450,28450,28450,28400,485
|
|
20231019,104100,9029595500,28450,28450,28450,28400,211
|
|
20231019,104000,9023600100,28400,28400,28450,28400,604
|
|
20231019,103900,9006445400,28450,28500,28500,28400,631
|
|
20231019,103800,8988499750,28500,28400,28500,28400,579
|
|
20231019,103700,8972025750,28450,28400,28450,28400,3802
|
|
20231019,103600,8863991200,28350,28400,28450,28350,1877
|
|
20231019,103500,8810696400,28450,28450,28450,28400,176
|
|
20231019,103400,8805695800,28400,28400,28450,28400,309
|
|
20231019,103300,8796919550,28400,28450,28450,28400,213
|
|
20231019,103200,8790869600,28400,28450,28450,28400,278
|
|
20231019,103100,8782973700,28400,28400,28450,28400,1906
|
|
20231019,103000,8728805550,28400,28550,28550,28350,6160
|
|
20231019,102900,8553502900,28500,28550,28550,28500,225
|
|
20231019,102800,8547089350,28550,28500,28550,28500,746
|
|
20231019,102700,8525827450,28550,28550,28550,28500,2598
|
|
20231019,102600,8451757800,28500,28550,28550,28500,386
|
|
20231019,102500,8440753150,28550,28550,28550,28500,255
|
|
20231019,102400,8433476000,28550,28550,28550,28500,255
|
|
20231019,102300,8426203850,28550,28550,28550,28500,1670
|
|
20231019,102200,8378533650,28550,28550,28550,28500,305
|
|
20231019,102100,8369827600,28500,28550,28550,28500,737
|
|
20231019,102000,8348787300,28600,28600,28600,28500,831
|
|
20231019,101900,8325049250,28550,28500,28600,28500,1838
|
|
20231019,101800,8272581600,28550,28600,28600,28500,1836
|
|
20231019,101700,8220181100,28600,28550,28600,28550,727
|
|
20231019,101600,8199412850,28550,28550,28600,28550,761
|
|
20231019,101500,8177681750,28600,28550,28600,28550,1293
|
|
20231019,101400,8140756050,28600,28600,28600,28550,356
|
|
20231019,101300,8130578400,28600,28600,28600,28550,601
|
|
20231019,101200,8113405100,28600,28550,28600,28500,4241
|
|
20231019,101100,7992319800,28500,28450,28550,28450,3608
|
|
20231019,101000,7889552400,28450,28450,28450,28400,591
|
|
20231019,100900,7872753900,28400,28450,28450,28400,183
|
|
20231019,100800,7867555900,28400,28450,28450,28400,314
|
|
20231019,100700,7858636850,28400,28400,28450,28400,268
|
|
20231019,100600,7851024550,28450,28450,28500,28450,1365
|
|
20231019,100500,7812188950,28450,28350,28500,28350,3083
|
|
20231019,100400,7724549250,28400,28400,28400,28350,135
|
|
20231019,100300,7720720400,28400,28500,28500,28350,4385
|
|
20231019,100200,7596070950,28450,28450,28500,28450,565
|
|
20231019,100100,7579996300,28450,28500,28500,28450,269
|
|
20231019,100000,7572342450,28500,28550,28550,28450,2370
|
|
20231019,095900,7504799900,28550,28550,28550,28500,338
|
|
20231019,095800,7495159550,28550,28550,28550,28500,149
|
|
20231019,095700,7490910100,28550,28550,28550,28500,344
|
|
20231019,095600,7481104000,28550,28500,28550,28450,546
|
|
20231019,095500,7465543950,28450,28450,28500,28450,4903
|
|
20231019,095400,7325985250,28450,28500,28500,28450,935
|
|
20231019,095300,7299380250,28450,28500,28550,28450,2107
|
|
20231019,095200,7239383000,28550,28600,28600,28500,1520
|
|
20231019,095100,7195989000,28600,28600,28600,28550,1383
|
|
20231019,095000,7156484200,28550,28500,28600,28450,6928
|
|
20231019,094900,6958988150,28500,28450,28500,28450,1771
|
|
20231019,094800,6908538800,28500,28450,28500,28400,1389
|
|
20231019,094700,6869017700,28500,28450,28600,28450,6118
|
|
20231019,094600,6694719900,28450,28400,28450,28350,2344
|
|
20231019,094500,6628125200,28400,28450,28450,28350,1295
|
|
20231019,094400,6591349500,28450,28450,28450,28400,1014
|
|
20231019,094300,6562535400,28450,28300,28450,28300,2493
|
|
20231019,094200,6491761500,28350,28350,28350,28300,1685
|
|
20231019,094100,6444002250,28350,28300,28350,28300,202
|
|
20231019,094000,6438284950,28350,28350,28350,28250,560
|
|
20231019,093900,6422436950,28300,28300,28350,28250,633
|
|
20231019,093800,6404519400,28300,28150,28300,28150,7291
|
|
20231019,093700,6198650700,28200,28200,28200,28150,48
|
|
20231019,093600,6197297500,28150,28200,28200,28150,415
|
|
20231019,093500,6185609150,28150,28200,28200,28150,495
|
|
20231019,093400,6171673750,28200,28150,28200,28100,1791
|
|
20231019,093300,6121249450,28200,28150,28200,28100,899
|
|
20231019,093200,6095947000,28100,28150,28200,28050,3987
|
|
20231019,093100,5983928850,28200,28150,28200,28100,2132
|
|
20231019,093000,5923869700,28150,28150,28200,28100,2639
|
|
20231019,092900,5849649550,28150,28200,28200,28150,8913
|
|
20231019,092800,5598578250,28200,28150,28200,28100,925
|
|
20231019,092700,5572532150,28150,28150,28200,28150,906
|
|
20231019,092600,5547011400,28150,28100,28200,28050,4829
|
|
20231019,092500,5411298850,28050,28100,28100,28050,288
|
|
20231019,092400,5403214600,28100,28100,28100,28050,479
|
|
20231019,092300,5389770450,28100,28050,28100,28050,7834
|
|
20231019,092200,5169702600,28000,28100,28100,28000,3060
|
|
20231019,092100,5083834450,28100,28100,28200,28050,6581
|
|
20231019,092000,4898855800,28100,28100,28150,28050,2622
|
|
20231019,091900,4825200500,28100,28150,28150,28050,1850
|
|
20231019,091800,4773206300,28150,28150,28150,28100,920
|
|
20231019,091700,4747326950,28100,28100,28150,28050,1307
|
|
20231019,091600,4710602400,28100,28100,28100,28050,2010
|
|
20231019,091500,4654122900,28100,27950,28100,27900,3378
|
|
20231019,091400,4559524900,27950,27900,27950,27900,2248
|
|
20231019,091300,4496704850,27950,28000,28000,27900,1342
|
|
20231019,091200,4459259600,28000,28100,28100,27900,3575
|
|
20231019,091100,4359137150,28100,27900,28100,27900,4527
|
|
20231019,091000,4232423650,27950,27800,27950,27800,2683
|
|
20231019,090900,4157650450,27800,27850,27850,27800,1834
|
|
20231019,090800,4106643750,27850,27750,27850,27750,2885
|
|
20231019,090700,4026464700,27800,27850,27850,27800,7582
|
|
20231019,090600,3815627100,27800,27900,27900,27800,10271
|
|
20231019,090500,3529506650,27900,27900,27900,27850,1040
|
|
20231019,090400,3500514450,27900,28000,28000,27850,10337
|
|
20231019,090300,3211574100,28000,27950,28050,27950,3167
|
|
20231019,090200,3122927250,27950,27950,28050,27850,7988
|
|
20231019,090100,2899998650,27950,28200,28250,27750,56163
|
|
20231019,090000,1328807900,28200,28750,28850,28200,46377
|