645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,194100,5143234800,29700,29700,29700,29700,0
|
|
20231012,194000,5143234800,29700,29700,29700,29700,0
|
|
20231012,193900,5143234800,29700,29700,29700,29700,0
|
|
20231012,193800,5143234800,29700,29700,29700,29700,0
|
|
20231012,193700,5143234800,29700,29700,29700,29700,0
|
|
20231012,193600,5143234800,29700,29700,29700,29700,0
|
|
20231012,193500,5143234800,29700,29700,29700,29700,0
|
|
20231012,193400,5143234800,29700,29700,29700,29700,0
|
|
20231012,193300,5143234800,29700,29700,29700,29700,0
|
|
20231012,193200,5143234800,29700,29700,29700,29700,0
|
|
20231012,193100,5143234800,29700,29700,29700,29700,0
|
|
20231012,193000,5143234800,29700,29700,29700,29700,0
|
|
20231012,192900,5143234800,29700,29700,29700,29700,0
|
|
20231012,192800,5143234800,29700,29700,29700,29700,0
|
|
20231012,192700,5143234800,29700,29700,29700,29700,0
|
|
20231012,192600,5143234800,29700,29700,29700,29700,0
|
|
20231012,192500,5143234800,29700,29700,29700,29700,0
|
|
20231012,192400,5143234800,29700,29700,29700,29700,0
|
|
20231012,192300,5143234800,29700,29700,29700,29700,0
|
|
20231012,192200,5143234800,29700,29700,29700,29700,0
|
|
20231012,192100,5143234800,29700,29700,29700,29700,0
|
|
20231012,192000,5143234800,29700,29700,29700,29700,0
|
|
20231012,191900,5143234800,29700,29700,29700,29700,0
|
|
20231012,191800,5143234800,29700,29700,29700,29700,0
|
|
20231012,191700,5143234800,29700,29700,29700,29700,0
|
|
20231012,191600,5143234800,29700,29700,29700,29700,0
|
|
20231012,191500,5143234800,29700,29700,29700,29700,0
|
|
20231012,191400,5143234800,29700,29700,29700,29700,0
|
|
20231012,191300,5143234800,29700,29700,29700,29700,0
|
|
20231012,191200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,191100,5143234800,29700,29700,29700,29700,0
|
|
20231012,191000,5143234800,29700,29700,29700,29700,0
|
|
20231012,190900,5143234800,29700,29700,29700,29700,0
|
|
20231012,190800,5143234800,29700,29700,29700,29700,0
|
|
20231012,190700,5143234800,29700,29700,29700,29700,0
|
|
20231012,190600,5143234800,29700,29700,29700,29700,0
|
|
20231012,190500,5143234800,29700,29700,29700,29700,0
|
|
20231012,190400,5143234800,29700,29700,29700,29700,0
|
|
20231012,190300,5143234800,29700,29700,29700,29700,0
|
|
20231012,190200,5143234800,29700,29700,29700,29700,0
|
|
20231012,190100,5143234800,29700,29700,29700,29700,0
|
|
20231012,190000,5143234800,29700,29700,29700,29700,0
|
|
20231012,185900,5143234800,29700,29700,29700,29700,0
|
|
20231012,185800,5143234800,29700,29700,29700,29700,0
|
|
20231012,185700,5143234800,29700,29700,29700,29700,0
|
|
20231012,185600,5143234800,29700,29700,29700,29700,0
|
|
20231012,185500,5143234800,29700,29700,29700,29700,0
|
|
20231012,185400,5143234800,29700,29700,29700,29700,0
|
|
20231012,185300,5143234800,29700,29700,29700,29700,0
|
|
20231012,185200,5143234800,29700,29700,29700,29700,0
|
|
20231012,185100,5143234800,29700,29700,29700,29700,0
|
|
20231012,185000,5143234800,29700,29700,29700,29700,0
|
|
20231012,184900,5143234800,29700,29700,29700,29700,0
|
|
20231012,184800,5143234800,29700,29700,29700,29700,0
|
|
20231012,184700,5143234800,29700,29700,29700,29700,0
|
|
20231012,184600,5143234800,29700,29700,29700,29700,0
|
|
20231012,184500,5143234800,29700,29700,29700,29700,0
|
|
20231012,184400,5143234800,29700,29700,29700,29700,0
|
|
20231012,184300,5143234800,29700,29700,29700,29700,0
|
|
20231012,184200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,184100,5143234800,29700,29700,29700,29700,0
|
|
20231012,184000,5143234800,29700,29700,29700,29700,0
|
|
20231012,183900,5143234800,29700,29700,29700,29700,0
|
|
20231012,183800,5143234800,29700,29700,29700,29700,0
|
|
20231012,183700,5143234800,29700,29700,29700,29700,0
|
|
20231012,183600,5143234800,29700,29700,29700,29700,0
|
|
20231012,183500,5143234800,29700,29700,29700,29700,0
|
|
20231012,183400,5143234800,29700,29700,29700,29700,0
|
|
20231012,183300,5143234800,29700,29700,29700,29700,0
|
|
20231012,183200,5143234800,29700,29700,29700,29700,0
|
|
20231012,183100,5143234800,29700,29700,29700,29700,0
|
|
20231012,183000,5143234800,29700,29700,29700,29700,0
|
|
20231012,182900,5143234800,29700,29700,29700,29700,0
|
|
20231012,182800,5143234800,29700,29700,29700,29700,0
|
|
20231012,182700,5143234800,29700,29700,29700,29700,0
|
|
20231012,182600,5143234800,29700,29700,29700,29700,0
|
|
20231012,182500,5143234800,29700,29700,29700,29700,0
|
|
20231012,182400,5143234800,29700,29700,29700,29700,0
|
|
20231012,182300,5143234800,29700,29700,29700,29700,0
|
|
20231012,182200,5143234800,29700,29700,29700,29700,0
|
|
20231012,182100,5143234800,29700,29700,29700,29700,0
|
|
20231012,182000,5143234800,29700,29700,29700,29700,0
|
|
20231012,181900,5143234800,29700,29700,29700,29700,0
|
|
20231012,181800,5143234800,29700,29700,29700,29700,0
|
|
20231012,181700,5143234800,29700,29700,29700,29700,0
|
|
20231012,181600,5143234800,29700,29700,29700,29700,0
|
|
20231012,181500,5143234800,29700,29700,29700,29700,0
|
|
20231012,181400,5143234800,29700,29700,29700,29700,0
|
|
20231012,181300,5143234800,29700,29700,29700,29700,0
|
|
20231012,181200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,181100,5143234800,29700,29700,29700,29700,0
|
|
20231012,181000,5143234800,29700,29700,29700,29700,0
|
|
20231012,180900,5143234800,29700,29700,29700,29700,0
|
|
20231012,180800,5143234800,29700,29700,29700,29700,0
|
|
20231012,180700,5143234800,29700,29700,29700,29700,0
|
|
20231012,180600,5143234800,29700,29700,29700,29700,0
|
|
20231012,180500,5143234800,29700,29700,29700,29700,0
|
|
20231012,180400,5143234800,29700,29700,29700,29700,0
|
|
20231012,180300,5143234800,29700,29700,29700,29700,0
|
|
20231012,180200,5143234800,29700,29700,29700,29700,0
|
|
20231012,180100,5143234800,29700,29700,29700,29700,0
|
|
20231012,180000,5143234800,29700,29700,29700,29700,0
|
|
20231012,175900,5143234800,29700,29700,29700,29700,0
|
|
20231012,175800,5143234800,29700,29700,29700,29700,0
|
|
20231012,175700,5143234800,29700,29700,29700,29700,0
|
|
20231012,175600,5143234800,29700,29700,29700,29700,0
|
|
20231012,175500,5143234800,29700,29700,29700,29700,0
|
|
20231012,175400,5143234800,29700,29700,29700,29700,0
|
|
20231012,175300,5143234800,29700,29700,29700,29700,0
|
|
20231012,175200,5143234800,29700,29700,29700,29700,0
|
|
20231012,175100,5143234800,29700,29700,29700,29700,0
|
|
20231012,175000,5143234800,29700,29700,29700,29700,0
|
|
20231012,174900,5143234800,29700,29700,29700,29700,0
|
|
20231012,174800,5143234800,29700,29700,29700,29700,0
|
|
20231012,174700,5143234800,29700,29700,29700,29700,0
|
|
20231012,174600,5143234800,29700,29700,29700,29700,0
|
|
20231012,174500,5143234800,29700,29700,29700,29700,0
|
|
20231012,174400,5143234800,29700,29700,29700,29700,0
|
|
20231012,174300,5143234800,29700,29700,29700,29700,0
|
|
20231012,174200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,174100,5143234800,29700,29700,29700,29700,0
|
|
20231012,174000,5143234800,29700,29700,29700,29700,0
|
|
20231012,173900,5143234800,29700,29700,29700,29700,0
|
|
20231012,173800,5143234800,29700,29700,29700,29700,0
|
|
20231012,173700,5143234800,29700,29700,29700,29700,0
|
|
20231012,173600,5143234800,29700,29700,29700,29700,0
|
|
20231012,173500,5143234800,29700,29700,29700,29700,0
|
|
20231012,173400,5143234800,29700,29700,29700,29700,0
|
|
20231012,173300,5143234800,29700,29700,29700,29700,0
|
|
20231012,173200,5143234800,29700,29700,29700,29700,0
|
|
20231012,173100,5143234800,29700,29700,29700,29700,0
|
|
20231012,173000,5143234800,29700,29700,29700,29700,0
|
|
20231012,172900,5143234800,29700,29700,29700,29700,0
|
|
20231012,172800,5143234800,29700,29700,29700,29700,0
|
|
20231012,172700,5143234800,29700,29700,29700,29700,0
|
|
20231012,172600,5143234800,29700,29700,29700,29700,0
|
|
20231012,172500,5143234800,29700,29700,29700,29700,0
|
|
20231012,172400,5143234800,29700,29700,29700,29700,0
|
|
20231012,172300,5143234800,29700,29700,29700,29700,0
|
|
20231012,172200,5143234800,29700,29700,29700,29700,0
|
|
20231012,172100,5143234800,29700,29700,29700,29700,0
|
|
20231012,172000,5143234800,29700,29700,29700,29700,0
|
|
20231012,171900,5143234800,29700,29700,29700,29700,0
|
|
20231012,171800,5143234800,29700,29700,29700,29700,0
|
|
20231012,171700,5143234800,29700,29700,29700,29700,0
|
|
20231012,171600,5143234800,29700,29700,29700,29700,0
|
|
20231012,171500,5143234800,29700,29700,29700,29700,0
|
|
20231012,171400,5143234800,29700,29700,29700,29700,0
|
|
20231012,171300,5143234800,29700,29700,29700,29700,0
|
|
20231012,171200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,171100,5143234800,29700,29700,29700,29700,0
|
|
20231012,171000,5143234800,29700,29700,29700,29700,0
|
|
20231012,170900,5143234800,29700,29700,29700,29700,0
|
|
20231012,170800,5143234800,29700,29700,29700,29700,0
|
|
20231012,170700,5143234800,29700,29700,29700,29700,0
|
|
20231012,170600,5143234800,29700,29700,29700,29700,0
|
|
20231012,170500,5143234800,29700,29700,29700,29700,0
|
|
20231012,170400,5143234800,29700,29700,29700,29700,0
|
|
20231012,170300,5143234800,29700,29700,29700,29700,0
|
|
20231012,170200,5143234800,29700,29700,29700,29700,0
|
|
20231012,170100,5143234800,29700,29700,29700,29700,0
|
|
20231012,170000,5143234800,29700,29700,29700,29700,0
|
|
20231012,165900,5143234800,29700,29700,29700,29700,0
|
|
20231012,165800,5143234800,29700,29700,29700,29700,0
|
|
20231012,165700,5143234800,29700,29700,29700,29700,0
|
|
20231012,165600,5143234800,29700,29700,29700,29700,0
|
|
20231012,165500,5143234800,29700,29700,29700,29700,0
|
|
20231012,165400,5143234800,29700,29700,29700,29700,0
|
|
20231012,165300,5143234800,29700,29700,29700,29700,0
|
|
20231012,165200,5143234800,29700,29700,29700,29700,0
|
|
20231012,165100,5143234800,29700,29700,29700,29700,0
|
|
20231012,165000,5143234800,29700,29700,29700,29700,0
|
|
20231012,164900,5143234800,29700,29700,29700,29700,0
|
|
20231012,164800,5143234800,29700,29700,29700,29700,0
|
|
20231012,164700,5143234800,29700,29700,29700,29700,0
|
|
20231012,164600,5143234800,29700,29700,29700,29700,0
|
|
20231012,164500,5143234800,29700,29700,29700,29700,0
|
|
20231012,164400,5143234800,29700,29700,29700,29700,0
|
|
20231012,164300,5143234800,29700,29700,29700,29700,0
|
|
20231012,164200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,164100,5143234800,29700,29700,29700,29700,0
|
|
20231012,164000,5143234800,29700,29700,29700,29700,0
|
|
20231012,163900,5143234800,29700,29700,29700,29700,0
|
|
20231012,163800,5143234800,29700,29700,29700,29700,0
|
|
20231012,163700,5143234800,29700,29700,29700,29700,0
|
|
20231012,163600,5143234800,29700,29700,29700,29700,0
|
|
20231012,163500,5143234800,29700,29700,29700,29700,0
|
|
20231012,163400,5143234800,29700,29700,29700,29700,0
|
|
20231012,163300,5143234800,29700,29700,29700,29700,0
|
|
20231012,163200,5143234800,29700,29700,29700,29700,0
|
|
20231012,163100,5143234800,29700,29700,29700,29700,0
|
|
20231012,163000,5143234800,29700,29700,29700,29700,0
|
|
20231012,162900,5143234800,29700,29700,29700,29700,0
|
|
20231012,162800,5143234800,29700,29700,29700,29700,0
|
|
20231012,162700,5143234800,29700,29700,29700,29700,0
|
|
20231012,162600,5143234800,29700,29700,29700,29700,0
|
|
20231012,162500,5143234800,29700,29700,29700,29700,0
|
|
20231012,162400,5143234800,29700,29700,29700,29700,0
|
|
20231012,162300,5143234800,29700,29700,29700,29700,0
|
|
20231012,162200,5143234800,29700,29700,29700,29700,0
|
|
20231012,162100,5143234800,29700,29700,29700,29700,0
|
|
20231012,162000,5143234800,29700,29700,29700,29700,0
|
|
20231012,161900,5143234800,29700,29700,29700,29700,0
|
|
20231012,161800,5143234800,29700,29700,29700,29700,0
|
|
20231012,161700,5143234800,29700,29700,29700,29700,0
|
|
20231012,161600,5143234800,29700,29700,29700,29700,0
|
|
20231012,161500,5143234800,29700,29700,29700,29700,0
|
|
20231012,161400,5143234800,29700,29700,29700,29700,0
|
|
20231012,161300,5143234800,29700,29700,29700,29700,0
|
|
20231012,161200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,161100,5143234800,29700,29700,29700,29700,0
|
|
20231012,161000,5143234800,29700,29700,29700,29700,0
|
|
20231012,160900,5143234800,29700,29700,29700,29700,0
|
|
20231012,160800,5143234800,29700,29700,29700,29700,0
|
|
20231012,160700,5143234800,29700,29700,29700,29700,0
|
|
20231012,160600,5143234800,29700,29700,29700,29700,0
|
|
20231012,160500,5143234800,29700,29700,29700,29700,0
|
|
20231012,160400,5143234800,29700,29700,29700,29700,0
|
|
20231012,160300,5143234800,29700,29700,29700,29700,0
|
|
20231012,160200,5143234800,29700,29700,29700,29700,0
|
|
20231012,160100,5143234800,29700,29700,29700,29700,0
|
|
20231012,160000,5143234800,29700,29700,29700,29700,0
|
|
20231012,155900,5143234800,29700,29700,29700,29700,0
|
|
20231012,155800,5143234800,29700,29700,29700,29700,0
|
|
20231012,155700,5143234800,29700,29700,29700,29700,0
|
|
20231012,155600,5143234800,29700,29700,29700,29700,0
|
|
20231012,155500,5143234800,29700,29700,29700,29700,0
|
|
20231012,155400,5143234800,29700,29700,29700,29700,0
|
|
20231012,155300,5143234800,29700,29700,29700,29700,0
|
|
20231012,155200,5143234800,29700,29700,29700,29700,0
|
|
20231012,155100,5143234800,29700,29700,29700,29700,0
|
|
20231012,155000,5143234800,29700,29700,29700,29700,0
|
|
20231012,154900,5143234800,29700,29700,29700,29700,0
|
|
20231012,154800,5143234800,29700,29700,29700,29700,0
|
|
20231012,154700,5143234800,29700,29700,29700,29700,0
|
|
20231012,154600,5143234800,29700,29700,29700,29700,0
|
|
20231012,154500,5143234800,29700,29700,29700,29700,0
|
|
20231012,154400,5143234800,29700,29700,29700,29700,0
|
|
20231012,154300,5143234800,29700,29700,29700,29700,0
|
|
20231012,154200,5143234800,29700,29700,29700,29700,1090
|
|
20231012,154100,5143234800,29700,29700,29700,29700,0
|
|
20231012,154000,5143234800,29700,29700,29700,29700,0
|
|
20231012,153900,5143234800,29700,29700,29700,29700,0
|
|
20231012,153800,5143234800,29700,29700,29700,29700,0
|
|
20231012,153700,5143234800,29700,29700,29700,29700,0
|
|
20231012,153600,5143234800,29700,29700,29700,29700,0
|
|
20231012,153500,5143234800,29700,29700,29700,29700,0
|
|
20231012,153400,5143234800,29700,29700,29700,29700,0
|
|
20231012,153300,5143234800,29700,29700,29700,29700,0
|
|
20231012,153200,5143234800,29700,29700,29700,29700,0
|
|
20231012,153100,5143234800,29700,29700,29700,29700,0
|
|
20231012,153000,5143234800,29700,29700,29700,29700,1090
|
|
20231012,152900,5110861800,29800,29800,29800,29800,0
|
|
20231012,152800,5110861800,29800,29800,29800,29800,0
|
|
20231012,152700,5110861800,29800,29800,29800,29800,0
|
|
20231012,152600,5110861800,29800,29800,29800,29800,0
|
|
20231012,152500,5110861800,29800,29800,29800,29800,0
|
|
20231012,152400,5110861800,29800,29800,29800,29800,0
|
|
20231012,152300,5110861800,29800,29800,29800,29800,0
|
|
20231012,152200,5110861800,29800,29800,29800,29800,0
|
|
20231012,152100,5110861800,29800,29800,29800,29800,0
|
|
20231012,152000,5110861800,29800,29800,29800,29800,0
|
|
20231012,151900,5110861800,29800,29700,29800,29700,156
|
|
20231012,151800,5106224050,29700,29800,29800,29700,1391
|
|
20231012,151700,5064794200,29800,29700,29800,29700,1859
|
|
20231012,151600,5009442150,29700,29700,29700,29650,4560
|
|
20231012,151500,4874059900,29650,29700,29700,29650,772
|
|
20231012,151400,4851144200,29650,29700,29700,29600,996
|
|
20231012,151300,4821570900,29650,29700,29700,29650,1305
|
|
20231012,151200,4782846350,29750,29700,29750,29700,891
|
|
20231012,151100,4756354050,29700,29700,29700,29650,665
|
|
20231012,151000,4736603600,29700,29600,29700,29550,763
|
|
20231012,150900,4713971650,29700,29700,29750,29600,1805
|
|
20231012,150800,4660410000,29700,29750,29750,29700,1570
|
|
20231012,150700,4613730650,29600,29700,29750,29600,2180
|
|
20231012,150600,4548998400,29700,29650,29750,29650,1107
|
|
20231012,150500,4516118250,29750,29650,29750,29600,1910
|
|
20231012,150400,4459485100,29650,29550,29700,29550,1972
|
|
20231012,150300,4401026150,29550,29600,29600,29550,286
|
|
20231012,150200,4392560850,29600,29550,29650,29550,803
|
|
20231012,150100,4368784100,29600,29600,29650,29500,820
|
|
20231012,150000,4344517750,29600,29600,29650,29550,2272
|
|
20231012,145900,4277238150,29550,29550,29550,29500,1342
|
|
20231012,145800,4237589000,29500,29350,29500,29300,1151
|
|
20231012,145700,4203668400,29400,29400,29500,29400,1227
|
|
20231012,145600,4167513250,29400,29400,29450,29250,511
|
|
20231012,145500,4152472950,29450,29250,29450,29200,1212
|
|
20231012,145400,4116881500,29250,29400,29400,29200,1545
|
|
20231012,145300,4071461550,29400,29350,29400,29200,233
|
|
20231012,145200,4064623200,29400,29400,29400,29150,1918
|
|
20231012,145100,4008305450,29300,29300,29400,29300,710
|
|
20231012,145000,3987458400,29300,29350,29350,29300,1003
|
|
20231012,144900,3958047400,29300,29300,29350,29300,418
|
|
20231012,144800,3945799850,29300,29300,29300,29300,10
|
|
20231012,144700,3945506850,29350,29400,29400,29300,521
|
|
20231012,144600,3930220450,29400,29300,29400,29300,334
|
|
20231012,144500,3920412000,29300,29450,29450,29300,569
|
|
20231012,144400,3903675500,29450,29450,29450,29400,102
|
|
20231012,144300,3900671650,29450,29350,29450,29350,470
|
|
20231012,144200,3886856650,29400,29350,29400,29350,129
|
|
20231012,144100,3883070450,29400,29350,29400,29300,558
|
|
20231012,144000,3866691950,29400,29350,29400,29350,830
|
|
20231012,143900,3842312650,29400,29350,29400,29350,152
|
|
20231012,143800,3837851350,29400,29400,29400,29400,396
|
|
20231012,143700,3826208950,29350,29350,29400,29350,251
|
|
20231012,143600,3818837000,29350,29400,29400,29350,55
|
|
20231012,143500,3817221300,29350,29300,29350,29300,64
|
|
20231012,143400,3815343350,29350,29350,29350,29350,457
|
|
20231012,143300,3801930400,29350,29350,29400,29350,715
|
|
20231012,143200,3780911050,29350,29300,29350,29300,1380
|
|
20231012,143100,3740411250,29250,29300,29350,29200,154
|
|
20231012,143000,3735907950,29300,29350,29350,29300,810
|
|
20231012,142900,3712135050,29350,29350,29350,29350,0
|
|
20231012,142800,3712135050,29350,29300,29350,29300,92
|
|
20231012,142700,3709438150,29300,29300,29300,29300,61
|
|
20231012,142600,3707650850,29400,29350,29400,29350,442
|
|
20231012,142500,3694678100,29300,29300,29300,29300,116
|
|
20231012,142400,3691279300,29300,29350,29350,29300,292
|
|
20231012,142300,3682713800,29350,29250,29350,29250,581
|
|
20231012,142200,3665685750,29200,29250,29250,29200,406
|
|
20231012,142100,3653811550,29250,29250,29300,29250,55
|
|
20231012,142000,3652202750,29150,29150,29150,29150,0
|
|
20231012,141900,3652202750,29150,29250,29250,29150,112
|
|
20231012,141800,3648932500,29250,29350,29350,29250,765
|
|
20231012,141700,3626499100,29350,29350,29350,29350,50
|
|
20231012,141600,3625031600,29350,29300,29350,29250,239
|
|
20231012,141500,3618028850,29350,29300,29350,29300,133
|
|
20231012,141400,3614131750,29350,29300,29350,29300,138
|
|
20231012,141300,3610088300,29300,29300,29300,29250,255
|
|
20231012,141200,3602620150,29300,29350,29350,29300,6
|
|
20231012,141100,3602444300,29300,29300,29350,29300,433
|
|
20231012,141000,3589735850,29300,29350,29350,29300,657
|
|
20231012,140900,3570470900,29350,29400,29400,29350,593
|
|
20231012,140800,3553045850,29350,29400,29400,29350,21
|
|
20231012,140700,3552429450,29300,29400,29400,29300,170
|
|
20231012,140600,3547442700,29350,29350,29400,29350,322
|
|
20231012,140500,3537991850,29350,29400,29400,29350,126
|
|
20231012,140400,3534293700,29350,29350,29400,29350,640
|
|
20231012,140300,3515488950,29400,29350,29400,29350,114
|
|
20231012,140200,3512142900,29350,29400,29400,29350,220
|
|
20231012,140100,3505675000,29450,29400,29450,29400,586
|
|
20231012,140000,3488425250,29400,29400,29450,29400,44
|
|
20231012,135900,3487131600,29450,29400,29450,29400,96
|
|
20231012,135800,3484309100,29350,29400,29400,29350,630
|
|
20231012,135700,3465787200,29400,29400,29400,29400,11
|
|
20231012,135600,3465463800,29400,29400,29400,29350,939
|
|
20231012,135500,3437857250,29400,29350,29400,29350,20
|
|
20231012,135400,3437270200,29350,29350,29350,29300,92
|
|
20231012,135300,3434570150,29350,29350,29350,29350,481
|
|
20231012,135200,3420452800,29350,29250,29350,29250,77
|
|
20231012,135100,3418197500,29250,29300,29300,29250,49
|
|
20231012,135000,3416762850,29300,29300,29300,29300,279
|
|
20231012,134900,3408588150,29300,29150,29300,29150,1101
|
|
20231012,134800,3376357100,29150,29200,29250,29150,178
|
|
20231012,134700,3371160650,29250,29150,29250,29150,438
|
|
20231012,134600,3358349350,29250,29150,29250,29150,25
|
|
20231012,134500,3357618950,29150,29200,29200,29150,78
|
|
20231012,134400,3355341750,29250,29200,29250,29200,878
|
|
20231012,134300,3329704100,29200,29050,29200,29050,145
|
|
20231012,134200,3325479950,29050,29050,29200,28950,1774
|
|
20231012,134100,3273923050,29000,29100,29100,28950,3005
|
|
20231012,134000,3186799850,29200,29200,29200,29200,0
|
|
20231012,133900,3186799850,29200,29100,29250,29000,1564
|
|
20231012,133800,3141327500,29250,29250,29250,29100,73
|
|
20231012,133700,3139201650,29300,29100,29300,29100,114
|
|
20231012,133600,3135883850,29100,29200,29300,29100,18
|
|
20231012,133500,3135359250,29250,29300,29300,29250,21
|
|
20231012,133400,3134744000,29300,29100,29300,29100,10
|
|
20231012,133300,3134452200,29100,29200,29350,29100,229
|
|
20231012,133200,3127747600,29200,29250,29300,29200,957
|
|
20231012,133100,3099726300,29250,29200,29250,29100,29
|
|
20231012,133000,3098880500,29200,29250,29250,29200,29
|
|
20231012,132900,3098033050,29250,29200,29250,29100,113
|
|
20231012,132800,3094736350,29100,29100,29100,29100,0
|
|
20231012,132700,3094736350,29100,29100,29100,29100,47
|
|
20231012,132600,3093368650,29150,29150,29150,29150,29
|
|
20231012,132500,3092523300,29250,29100,29250,29100,6
|
|
20231012,132400,3092348450,29100,29200,29200,29100,147
|
|
20231012,132300,3088057150,29200,29250,29250,29200,214
|
|
20231012,132200,3081808200,29200,29200,29250,29200,49
|
|
20231012,132100,3080377250,29200,29250,29250,29200,42
|
|
20231012,132000,3079150650,29250,29250,29250,29250,55
|
|
20231012,131900,3077541900,29250,29100,29250,29100,7
|
|
20231012,131800,3077338050,29100,29200,29200,29100,177
|
|
20231012,131700,3072173700,29200,29200,29200,29200,10
|
|
20231012,131600,3071881700,29200,29200,29200,29100,47
|
|
20231012,131500,3070511400,29100,29250,29250,29100,42
|
|
20231012,131400,3069286350,29200,29200,29200,29200,244
|
|
20231012,131300,3062161550,29150,29100,29150,29100,164
|
|
20231012,131200,3057387250,29100,29100,29100,29100,13
|
|
20231012,131100,3057008950,29150,29150,29150,29150,4
|
|
20231012,131000,3056892350,29150,29050,29150,29050,58
|
|
20231012,130900,3055207050,29050,29100,29100,29050,38
|
|
20231012,130800,3054101750,29150,29100,29150,29100,67
|
|
20231012,130700,3052149550,29150,29200,29200,29100,69
|
|
20231012,130600,3050139150,29150,29200,29200,29150,15
|
|
20231012,130500,3049701750,29150,29150,29150,29150,4
|
|
20231012,130400,3049585150,29150,29200,29200,29150,17
|
|
20231012,130300,3049089500,29150,29150,29200,29150,224
|
|
20231012,130200,3042559850,29200,29150,29200,29150,2
|
|
20231012,130100,3042501500,29150,29150,29150,29150,27
|
|
20231012,130000,3041714450,29200,29200,29250,29150,134
|
|
20231012,125900,3037802200,29250,29250,29250,29250,70
|
|
20231012,125800,3035754700,29250,29150,29250,29150,48
|
|
20231012,125700,3034352200,29150,29200,29250,29150,718
|
|
20231012,125600,3013383300,29200,29150,29200,29150,502
|
|
20231012,125500,2998724950,29200,29200,29200,29200,31
|
|
20231012,125400,2997819750,29150,29200,29200,29150,42
|
|
20231012,125300,2996595300,29200,29200,29200,29200,2
|
|
20231012,125200,2996536900,29200,29150,29200,29150,41
|
|
20231012,125100,2995341550,29150,29150,29200,29150,530
|
|
20231012,125000,2979879450,29150,29100,29150,29100,8
|
|
20231012,124900,2979646350,29100,29100,29100,29100,103
|
|
20231012,124800,2976649050,29000,29000,29000,29000,40
|
|
20231012,124700,2975489050,29000,29000,29000,29000,38
|
|
20231012,124600,2974387050,29000,29000,29000,29000,0
|
|
20231012,124500,2974387050,29000,29050,29050,29000,44
|
|
20231012,124400,2973110800,29050,29050,29050,29050,85
|
|
20231012,124300,2970641550,29050,29000,29100,29000,119
|
|
20231012,124200,2967185800,29000,29000,29000,29000,78
|
|
20231012,124100,2964923800,29000,29000,29000,29000,3
|
|
20231012,124000,2964836800,29000,29000,29000,29000,3
|
|
20231012,123900,2964749800,29000,29100,29150,29000,176
|
|
20231012,123800,2959626700,29150,29100,29150,29100,357
|
|
20231012,123700,2949234050,29000,29000,29000,29000,7
|
|
20231012,123600,2949031050,29000,29000,29100,29000,84
|
|
20231012,123500,2946590050,29100,29100,29100,29100,150
|
|
20231012,123400,2942225050,29000,29000,29000,29000,0
|
|
20231012,123300,2942225050,29000,29050,29100,29000,212
|
|
20231012,123200,2936064700,29000,29000,29000,29000,1
|
|
20231012,123100,2936035700,29000,29000,29000,29000,20
|
|
20231012,123000,2935455700,29000,29000,29050,29000,69
|
|
20231012,122900,2933454650,29050,29000,29050,29000,7
|
|
20231012,122800,2933251400,29050,29050,29050,29050,78
|
|
20231012,122700,2930985500,29050,29050,29100,29050,110
|
|
20231012,122600,2927789650,29050,29000,29050,29000,291
|
|
20231012,122500,2919344350,29000,29000,29000,29000,1
|
|
20231012,122400,2919315350,29000,29000,29000,29000,89
|
|
20231012,122300,2916734350,29000,29000,29000,29000,30
|
|
20231012,122200,2915864350,29000,29100,29100,29000,30
|
|
20231012,122100,2914994100,29000,29050,29100,29000,669
|
|
20231012,122000,2895574550,29050,29050,29050,29050,14
|
|
20231012,121900,2895167850,29050,29050,29050,29050,28
|
|
20231012,121800,2894354450,29050,29050,29050,29050,31
|
|
20231012,121700,2893453900,29100,29050,29100,29050,3
|
|
20231012,121600,2893366650,29050,29050,29050,29050,0
|
|
20231012,121500,2893366650,29050,29050,29050,29050,77
|
|
20231012,121400,2891129800,29100,29100,29100,29100,0
|
|
20231012,121300,2891129800,29100,29050,29100,29000,277
|
|
20231012,121200,2883084200,29000,29000,29000,29000,182
|
|
20231012,121100,2877806200,29000,29000,29000,29000,1
|
|
20231012,121000,2877777200,29000,29000,29000,29000,366
|
|
20231012,120900,2867163200,29000,29050,29100,29000,99
|
|
20231012,120800,2864289150,29100,29050,29100,29050,192
|
|
20231012,120700,2858710550,29050,29000,29050,29000,34
|
|
20231012,120600,2857724300,29000,29000,29000,29000,12
|
|
20231012,120500,2857376300,29000,29000,29000,29000,34
|
|
20231012,120400,2856390300,29000,29000,29000,29000,28
|
|
20231012,120300,2855578300,29050,29050,29050,29000,122
|
|
20231012,120200,2852034800,29050,29000,29050,29000,67
|
|
20231012,120100,2850089550,29000,29000,29000,29000,131
|
|
20231012,120000,2846290550,29000,29050,29050,29000,25
|
|
20231012,115900,2845564900,29050,29050,29050,29000,152
|
|
20231012,115800,2841152900,29200,29000,29200,29000,20
|
|
20231012,115700,2840571900,29000,29000,29200,29000,89
|
|
20231012,115600,2837990600,29200,29100,29200,29000,812
|
|
20231012,115500,2814293300,29100,28950,29150,28950,159
|
|
20231012,115400,2809669800,28950,29050,29050,28950,24
|
|
20231012,115300,2808974400,28950,28950,29050,28950,109
|
|
20231012,115200,2805808350,29000,28950,29000,28950,295
|
|
20231012,115100,2797256600,28950,29000,29000,28950,57
|
|
20231012,115000,2795604750,28950,28900,28950,28900,1154
|
|
20231012,114900,2762200600,28900,28850,28900,28850,1654
|
|
20231012,114800,2714413800,28800,28800,28800,28800,41
|
|
20231012,114700,2713233000,28850,28850,28850,28850,91
|
|
20231012,114600,2710607650,28850,28750,28850,28750,45
|
|
20231012,114500,2709312400,28850,28800,28850,28750,124
|
|
20231012,114400,2705736700,28800,28750,28800,28750,31
|
|
20231012,114300,2704843950,28750,28850,28850,28750,68
|
|
20231012,114200,2702887450,28750,28750,28850,28750,329
|
|
20231012,114100,2693407650,28800,28800,28800,28750,112
|
|
20231012,114000,2690182150,28750,28750,28750,28750,32
|
|
20231012,113900,2689262150,28750,28800,28800,28750,52
|
|
20231012,113800,2687766600,28750,28750,28750,28750,560
|
|
20231012,113700,2671666600,28800,28750,28800,28750,34
|
|
20231012,113600,2670688200,28750,28900,28900,28750,603
|
|
20231012,113500,2653318550,28900,28850,28900,28800,6
|
|
20231012,113400,2653145500,28850,28800,28900,28800,138
|
|
20231012,113300,2649168450,28800,28850,28850,28800,431
|
|
20231012,113200,2636737800,28850,28800,28850,28800,193
|
|
20231012,113100,2631179050,28800,28800,28800,28800,100
|
|
20231012,113000,2628299050,28800,28850,28850,28800,317
|
|
20231012,112900,2619159200,28850,28800,28850,28800,106
|
|
20231012,112800,2616102600,28850,28800,28850,28800,51
|
|
20231012,112700,2614632150,28800,28800,28800,28800,329
|
|
20231012,112600,2605156950,28800,28850,28850,28800,57
|
|
20231012,112500,2603512600,28800,28800,28850,28800,80
|
|
20231012,112400,2601208450,28800,28850,28850,28800,61
|
|
20231012,112300,2599451450,28850,28800,28850,28800,24
|
|
20231012,112200,2598760050,28800,28800,28850,28800,71
|
|
20231012,112100,2596714450,28800,28850,28850,28800,109
|
|
20231012,112000,2593571250,28850,28850,28850,28850,15
|
|
20231012,111900,2593138500,28850,28800,28850,28800,52
|
|
20231012,111800,2591640650,28800,28850,28850,28800,55
|
|
20231012,111700,2590056150,28850,28850,28850,28800,16
|
|
20231012,111600,2589594650,28850,28850,28850,28850,17
|
|
20231012,111500,2589104200,28800,28800,28800,28800,108
|
|
20231012,111400,2585993800,28800,28800,28850,28800,15
|
|
20231012,111300,2585561700,28800,28800,28800,28800,23
|
|
20231012,111200,2584899300,28800,28850,28850,28800,131
|
|
20231012,111100,2581123000,28850,28800,28850,28800,134
|
|
20231012,111000,2577263250,28800,28800,28850,28750,1124
|
|
20231012,110900,2544892650,28800,28850,28850,28750,62
|
|
20231012,110800,2543108400,28800,28850,28850,28800,493
|
|
20231012,110700,2528909950,28850,28800,28850,28800,98
|
|
20231012,110600,2526087000,28800,28800,28800,28750,320
|
|
20231012,110500,2516871100,28800,28800,28800,28750,131
|
|
20231012,110400,2513098400,28800,28800,28800,28800,456
|
|
20231012,110300,2499965600,28800,28800,28850,28800,50
|
|
20231012,110200,2498525150,28800,28900,28900,28800,729
|
|
20231012,110100,2477507750,28800,28800,28900,28800,384
|
|
20231012,110000,2466443350,28800,28800,28850,28750,311
|
|
20231012,105900,2457486750,28750,29050,29050,28750,6055
|
|
20231012,105800,2282666850,28950,29050,29050,28900,344
|
|
20231012,105700,2272711600,28950,29000,29050,28950,1983
|
|
20231012,105600,2215224050,28950,28950,28950,28950,247
|
|
20231012,105500,2208073400,28950,28950,28950,28950,76
|
|
20231012,105400,2205873200,28950,29000,29000,28950,1447
|
|
20231012,105300,2163972150,29000,29000,29050,29000,1436
|
|
20231012,105200,2122327950,29000,29050,29150,29000,127
|
|
20231012,105100,2118639250,29050,29100,29150,29000,2184
|
|
20231012,105000,2055169250,29100,29250,29250,29100,124
|
|
20231012,104900,2051560700,29150,29150,29150,29150,288
|
|
20231012,104800,2043165500,29150,29150,29150,29150,217
|
|
20231012,104700,2036839950,29150,29200,29200,29150,92
|
|
20231012,104600,2034157150,29150,29200,29200,29150,285
|
|
20231012,104500,2025848950,29150,29250,29250,29150,49
|
|
20231012,104400,2024420100,29250,29250,29250,29250,0
|
|
20231012,104300,2024420100,29250,29150,29250,29150,128
|
|
20231012,104200,2020677700,29150,29150,29150,29150,65
|
|
20231012,104100,2018782950,29200,29200,29200,29200,13
|
|
20231012,104000,2018403350,29250,29250,29250,29150,85
|
|
20231012,103900,2015921500,29150,29200,29250,29150,260
|
|
20231012,103800,2008330200,29200,29150,29200,29150,69
|
|
20231012,103700,2006318750,29250,29250,29250,29250,9
|
|
20231012,103600,2006055500,29150,29200,29200,29150,96
|
|
20231012,103500,2003254400,29250,29200,29250,29200,2
|
|
20231012,103400,2003195950,29250,29200,29250,29200,97
|
|
20231012,103300,2000363300,29200,29150,29200,29150,179
|
|
20231012,103200,1995139700,29200,29200,29200,29200,79
|
|
20231012,103100,1992832900,29200,29200,29200,29200,2
|
|
20231012,103000,1992774500,29250,29250,29250,29150,439
|
|
20231012,102900,1979956500,29200,29200,29200,29200,2
|
|
20231012,102800,1979898100,29250,29150,29250,29150,169
|
|
20231012,102700,1974963250,29150,29100,29200,29100,237
|
|
20231012,102600,1968058800,29100,29150,29150,29100,231
|
|
20231012,102500,1961328200,29100,29150,29200,29100,291
|
|
20231012,102400,1952845100,29150,29200,29200,29150,1082
|
|
20231012,102300,1921304300,29200,29300,29300,29200,216
|
|
20231012,102200,1914996900,29200,29200,29300,29200,85
|
|
20231012,102100,1912514800,29200,29350,29350,29200,89
|
|
20231012,102000,1909915850,29200,29200,29200,29200,151
|
|
20231012,101900,1905506650,29200,29200,29350,29200,157
|
|
20231012,101800,1900921200,29200,29300,29300,29200,66
|
|
20231012,101700,1898992000,29200,29300,29300,29200,101
|
|
20231012,101600,1896042400,29200,29200,29200,29200,40
|
|
20231012,101500,1894874400,29350,29300,29350,29200,251
|
|
20231012,101400,1887544050,29200,29350,29350,29200,95
|
|
20231012,101300,1884769300,29200,29250,29350,29200,127
|
|
20231012,101200,1881059050,29200,29400,29400,29200,65
|
|
20231012,101100,1879159600,29300,29150,29400,29150,54
|
|
20231012,101000,1877577850,29200,29300,29300,29200,1005
|
|
20231012,100900,1848214500,29250,29300,29300,29250,867
|
|
20231012,100800,1822853150,29300,29300,29300,29250,82
|
|
20231012,100700,1820451650,29250,29250,29250,29250,489
|
|
20231012,100600,1806148400,29300,29350,29350,29300,357
|
|
20231012,100500,1795688250,29400,29350,29400,29350,79
|
|
20231012,100400,1793368600,29350,29350,29400,29350,838
|
|
20231012,100300,1768773200,29350,29400,29400,29350,36
|
|
20231012,100200,1767715350,29450,29450,29450,29350,356
|
|
20231012,100100,1757266550,29400,29450,29450,29400,419
|
|
20231012,100000,1744932550,29450,29450,29450,29450,226
|
|
20231012,095900,1738276850,29450,29450,29450,29450,42
|
|
20231012,095800,1737039950,29400,29400,29400,29400,81
|
|
20231012,095700,1734658550,29350,29350,29350,29350,36
|
|
20231012,095600,1733601950,29350,29350,29350,29350,139
|
|
20231012,095500,1729522300,29400,29550,29550,29400,221
|
|
20231012,095400,1723020400,29550,29400,29550,29350,456
|
|
20231012,095300,1709613000,29500,29400,29500,29400,1100
|
|
20231012,095200,1677178400,29350,29350,29350,29350,0
|
|
20231012,095100,1677178400,29350,29300,29350,29300,14
|
|
20231012,095000,1676767700,29400,29350,29400,29350,760
|
|
20231012,094900,1654423800,29350,29350,29350,29350,13
|
|
20231012,094800,1654042250,29250,29300,29400,29250,155
|
|
20231012,094700,1649491250,29350,29300,29350,29300,207
|
|
20231012,094600,1643426100,29300,29250,29300,29150,838
|
|
20231012,094500,1618923300,29250,29400,29400,29250,291
|
|
20231012,094400,1610391750,29350,29400,29400,29350,531
|
|
20231012,094300,1594806800,29400,29450,29450,29400,686
|
|
20231012,094200,1574636300,29450,29500,29500,29400,19
|
|
20231012,094100,1574076650,29450,29450,29450,29400,824
|
|
20231012,094000,1549812350,29500,29600,29600,29500,31
|
|
20231012,093900,1548897750,29500,29550,29550,29450,1091
|
|
20231012,093800,1516710150,29500,29500,29650,29500,179
|
|
20231012,093700,1511429300,29650,29500,29650,29500,752
|
|
20231012,093600,1489219200,29550,29550,29650,29550,1288
|
|
20231012,093500,1451116800,29550,29550,29550,29500,177
|
|
20231012,093400,1445891450,29550,29600,29650,29550,70
|
|
20231012,093300,1443822200,29600,29650,29650,29550,28
|
|
20231012,093200,1442992950,29650,29600,29650,29500,194
|
|
20231012,093100,1437256100,29650,29750,29750,29650,1204
|
|
20231012,093000,1401487150,29700,29600,29750,29500,11331
|
|
20231012,092900,1065206450,29600,29500,29600,29450,2208
|
|
20231012,092800,999998250,29500,29450,29500,29400,352
|
|
20231012,092700,989628750,29450,29500,29500,29450,500
|
|
20231012,092600,974899350,29500,29450,29500,29450,723
|
|
20231012,092500,953602700,29450,29350,29550,29300,4381
|
|
20231012,092400,824496300,29400,29350,29400,29350,524
|
|
20231012,092300,809112600,29300,29250,29300,29250,210
|
|
20231012,092200,802963200,29250,29300,29300,29200,851
|
|
20231012,092100,778090350,29300,29300,29350,29300,1367
|
|
20231012,092000,738032950,29350,29350,29350,29350,148
|
|
20231012,091900,733689150,29350,29350,29350,29300,873
|
|
20231012,091800,708086450,29350,29350,29350,29300,117
|
|
20231012,091700,704653000,29300,29350,29350,29300,209
|
|
20231012,091600,698523500,29300,29350,29350,29300,457
|
|
20231012,091500,685111650,29350,29350,29350,29300,267
|
|
20231012,091400,677287450,29350,29250,29450,29250,228
|
|
20231012,091300,670608750,29450,29350,29500,29150,2303
|
|
20231012,091200,603081950,29500,29450,29500,29300,571
|
|
20231012,091100,586275650,29450,29450,29450,29300,1943
|
|
20231012,091000,529208750,29450,29450,29450,29400,636
|
|
20231012,090900,510505500,29450,29400,29500,29400,341
|
|
20231012,090800,500474200,29400,29500,29500,29400,92
|
|
20231012,090700,497767350,29500,29350,29500,29350,4053
|
|
20231012,090600,378423500,29300,29350,29350,29250,778
|
|
20231012,090500,355624000,29400,29450,29450,29350,567
|
|
20231012,090400,338952900,29450,29400,29500,29400,1529
|
|
20231012,090300,293934550,29400,29400,29500,29300,2761
|
|
20231012,090200,212697550,29400,29300,29400,29200,3294
|
|
20231012,090100,116127300,29300,29250,29350,29150,1105
|
|
20231012,090000,83769250,29250,29400,29400,29200,2853
|