640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,193700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,193600,5360528400,28700,28700,28700,28700,0
|
|
20231011,193500,5360528400,28700,28700,28700,28700,0
|
|
20231011,193400,5360528400,28700,28700,28700,28700,0
|
|
20231011,193300,5360528400,28700,28700,28700,28700,0
|
|
20231011,193200,5360528400,28700,28700,28700,28700,0
|
|
20231011,193100,5360528400,28700,28700,28700,28700,0
|
|
20231011,193000,5360528400,28700,28700,28700,28700,0
|
|
20231011,192900,5360528400,28700,28700,28700,28700,0
|
|
20231011,192800,5360528400,28700,28700,28700,28700,0
|
|
20231011,192700,5360528400,28700,28700,28700,28700,0
|
|
20231011,192600,5360528400,28700,28700,28700,28700,0
|
|
20231011,192500,5360528400,28700,28700,28700,28700,0
|
|
20231011,192400,5360528400,28700,28700,28700,28700,0
|
|
20231011,192300,5360528400,28700,28700,28700,28700,0
|
|
20231011,192200,5360528400,28700,28700,28700,28700,0
|
|
20231011,192100,5360528400,28700,28700,28700,28700,0
|
|
20231011,192000,5360528400,28700,28700,28700,28700,0
|
|
20231011,191900,5360528400,28700,28700,28700,28700,0
|
|
20231011,191800,5360528400,28700,28700,28700,28700,0
|
|
20231011,191700,5360528400,28700,28700,28700,28700,0
|
|
20231011,191600,5360528400,28700,28700,28700,28700,0
|
|
20231011,191500,5360528400,28700,28700,28700,28700,0
|
|
20231011,191400,5360528400,28700,28700,28700,28700,0
|
|
20231011,191300,5360528400,28700,28700,28700,28700,0
|
|
20231011,191200,5360528400,28700,28700,28700,28700,0
|
|
20231011,191100,5360528400,28700,28700,28700,28700,0
|
|
20231011,191000,5360528400,28700,28700,28700,28700,0
|
|
20231011,190900,5360528400,28700,28700,28700,28700,0
|
|
20231011,190800,5360528400,28700,28700,28700,28700,0
|
|
20231011,190700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,190600,5360528400,28700,28700,28700,28700,0
|
|
20231011,190500,5360528400,28700,28700,28700,28700,0
|
|
20231011,190400,5360528400,28700,28700,28700,28700,0
|
|
20231011,190300,5360528400,28700,28700,28700,28700,0
|
|
20231011,190200,5360528400,28700,28700,28700,28700,0
|
|
20231011,190100,5360528400,28700,28700,28700,28700,0
|
|
20231011,190000,5360528400,28700,28700,28700,28700,0
|
|
20231011,185900,5360528400,28700,28700,28700,28700,0
|
|
20231011,185800,5360528400,28700,28700,28700,28700,0
|
|
20231011,185700,5360528400,28700,28700,28700,28700,0
|
|
20231011,185600,5360528400,28700,28700,28700,28700,0
|
|
20231011,185500,5360528400,28700,28700,28700,28700,0
|
|
20231011,185400,5360528400,28700,28700,28700,28700,0
|
|
20231011,185300,5360528400,28700,28700,28700,28700,0
|
|
20231011,185200,5360528400,28700,28700,28700,28700,0
|
|
20231011,185100,5360528400,28700,28700,28700,28700,0
|
|
20231011,185000,5360528400,28700,28700,28700,28700,0
|
|
20231011,184900,5360528400,28700,28700,28700,28700,0
|
|
20231011,184800,5360528400,28700,28700,28700,28700,0
|
|
20231011,184700,5360528400,28700,28700,28700,28700,0
|
|
20231011,184600,5360528400,28700,28700,28700,28700,0
|
|
20231011,184500,5360528400,28700,28700,28700,28700,0
|
|
20231011,184400,5360528400,28700,28700,28700,28700,0
|
|
20231011,184300,5360528400,28700,28700,28700,28700,0
|
|
20231011,184200,5360528400,28700,28700,28700,28700,0
|
|
20231011,184100,5360528400,28700,28700,28700,28700,0
|
|
20231011,184000,5360528400,28700,28700,28700,28700,0
|
|
20231011,183900,5360528400,28700,28700,28700,28700,0
|
|
20231011,183800,5360528400,28700,28700,28700,28700,0
|
|
20231011,183700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,183600,5360528400,28700,28700,28700,28700,0
|
|
20231011,183500,5360528400,28700,28700,28700,28700,0
|
|
20231011,183400,5360528400,28700,28700,28700,28700,0
|
|
20231011,183300,5360528400,28700,28700,28700,28700,0
|
|
20231011,183200,5360528400,28700,28700,28700,28700,0
|
|
20231011,183100,5360528400,28700,28700,28700,28700,0
|
|
20231011,183000,5360528400,28700,28700,28700,28700,0
|
|
20231011,182900,5360528400,28700,28700,28700,28700,0
|
|
20231011,182800,5360528400,28700,28700,28700,28700,0
|
|
20231011,182700,5360528400,28700,28700,28700,28700,0
|
|
20231011,182600,5360528400,28700,28700,28700,28700,0
|
|
20231011,182500,5360528400,28700,28700,28700,28700,0
|
|
20231011,182400,5360528400,28700,28700,28700,28700,0
|
|
20231011,182300,5360528400,28700,28700,28700,28700,0
|
|
20231011,182200,5360528400,28700,28700,28700,28700,0
|
|
20231011,182100,5360528400,28700,28700,28700,28700,0
|
|
20231011,182000,5360528400,28700,28700,28700,28700,0
|
|
20231011,181900,5360528400,28700,28700,28700,28700,0
|
|
20231011,181800,5360528400,28700,28700,28700,28700,0
|
|
20231011,181700,5360528400,28700,28700,28700,28700,0
|
|
20231011,181600,5360528400,28700,28700,28700,28700,0
|
|
20231011,181500,5360528400,28700,28700,28700,28700,0
|
|
20231011,181400,5360528400,28700,28700,28700,28700,0
|
|
20231011,181300,5360528400,28700,28700,28700,28700,0
|
|
20231011,181200,5360528400,28700,28700,28700,28700,0
|
|
20231011,181100,5360528400,28700,28700,28700,28700,0
|
|
20231011,181000,5360528400,28700,28700,28700,28700,0
|
|
20231011,180900,5360528400,28700,28700,28700,28700,0
|
|
20231011,180800,5360528400,28700,28700,28700,28700,0
|
|
20231011,180700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,180600,5360528400,28700,28700,28700,28700,0
|
|
20231011,180500,5360528400,28700,28700,28700,28700,0
|
|
20231011,180400,5360528400,28700,28700,28700,28700,0
|
|
20231011,180300,5360528400,28700,28700,28700,28700,0
|
|
20231011,180200,5360528400,28700,28700,28700,28700,0
|
|
20231011,180100,5360528400,28700,28700,28700,28700,0
|
|
20231011,180000,5360528400,28700,28700,28700,28700,0
|
|
20231011,175900,5360528400,28700,28700,28700,28700,0
|
|
20231011,175800,5360528400,28700,28700,28700,28700,0
|
|
20231011,175700,5360528400,28700,28700,28700,28700,0
|
|
20231011,175600,5360528400,28700,28700,28700,28700,0
|
|
20231011,175500,5360528400,28700,28700,28700,28700,0
|
|
20231011,175400,5360528400,28700,28700,28700,28700,0
|
|
20231011,175300,5360528400,28700,28700,28700,28700,0
|
|
20231011,175200,5360528400,28700,28700,28700,28700,0
|
|
20231011,175100,5360528400,28700,28700,28700,28700,0
|
|
20231011,175000,5360528400,28700,28700,28700,28700,0
|
|
20231011,174900,5360528400,28700,28700,28700,28700,0
|
|
20231011,174800,5360528400,28700,28700,28700,28700,0
|
|
20231011,174700,5360528400,28700,28700,28700,28700,0
|
|
20231011,174600,5360528400,28700,28700,28700,28700,0
|
|
20231011,174500,5360528400,28700,28700,28700,28700,0
|
|
20231011,174400,5360528400,28700,28700,28700,28700,0
|
|
20231011,174300,5360528400,28700,28700,28700,28700,0
|
|
20231011,174200,5360528400,28700,28700,28700,28700,0
|
|
20231011,174100,5360528400,28700,28700,28700,28700,0
|
|
20231011,174000,5360528400,28700,28700,28700,28700,0
|
|
20231011,173900,5360528400,28700,28700,28700,28700,0
|
|
20231011,173800,5360528400,28700,28700,28700,28700,0
|
|
20231011,173700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,173600,5360528400,28700,28700,28700,28700,0
|
|
20231011,173500,5360528400,28700,28700,28700,28700,0
|
|
20231011,173400,5360528400,28700,28700,28700,28700,0
|
|
20231011,173300,5360528400,28700,28700,28700,28700,0
|
|
20231011,173200,5360528400,28700,28700,28700,28700,0
|
|
20231011,173100,5360528400,28700,28700,28700,28700,0
|
|
20231011,173000,5360528400,28700,28700,28700,28700,0
|
|
20231011,172900,5360528400,28700,28700,28700,28700,0
|
|
20231011,172800,5360528400,28700,28700,28700,28700,0
|
|
20231011,172700,5360528400,28700,28700,28700,28700,0
|
|
20231011,172600,5360528400,28700,28700,28700,28700,0
|
|
20231011,172500,5360528400,28700,28700,28700,28700,0
|
|
20231011,172400,5360528400,28700,28700,28700,28700,0
|
|
20231011,172300,5360528400,28700,28700,28700,28700,0
|
|
20231011,172200,5360528400,28700,28700,28700,28700,0
|
|
20231011,172100,5360528400,28700,28700,28700,28700,0
|
|
20231011,172000,5360528400,28700,28700,28700,28700,0
|
|
20231011,171900,5360528400,28700,28700,28700,28700,0
|
|
20231011,171800,5360528400,28700,28700,28700,28700,0
|
|
20231011,171700,5360528400,28700,28700,28700,28700,0
|
|
20231011,171600,5360528400,28700,28700,28700,28700,0
|
|
20231011,171500,5360528400,28700,28700,28700,28700,0
|
|
20231011,171400,5360528400,28700,28700,28700,28700,0
|
|
20231011,171300,5360528400,28700,28700,28700,28700,0
|
|
20231011,171200,5360528400,28700,28700,28700,28700,0
|
|
20231011,171100,5360528400,28700,28700,28700,28700,0
|
|
20231011,171000,5360528400,28700,28700,28700,28700,0
|
|
20231011,170900,5360528400,28700,28700,28700,28700,0
|
|
20231011,170800,5360528400,28700,28700,28700,28700,0
|
|
20231011,170700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,170600,5360528400,28700,28700,28700,28700,0
|
|
20231011,170500,5360528400,28700,28700,28700,28700,0
|
|
20231011,170400,5360528400,28700,28700,28700,28700,0
|
|
20231011,170300,5360528400,28700,28700,28700,28700,0
|
|
20231011,170200,5360528400,28700,28700,28700,28700,0
|
|
20231011,170100,5360528400,28700,28700,28700,28700,0
|
|
20231011,170000,5360528400,28700,28700,28700,28700,0
|
|
20231011,165900,5360528400,28700,28700,28700,28700,0
|
|
20231011,165800,5360528400,28700,28700,28700,28700,0
|
|
20231011,165700,5360528400,28700,28700,28700,28700,0
|
|
20231011,165600,5360528400,28700,28700,28700,28700,0
|
|
20231011,165500,5360528400,28700,28700,28700,28700,0
|
|
20231011,165400,5360528400,28700,28700,28700,28700,0
|
|
20231011,165300,5360528400,28700,28700,28700,28700,0
|
|
20231011,165200,5360528400,28700,28700,28700,28700,0
|
|
20231011,165100,5360528400,28700,28700,28700,28700,0
|
|
20231011,165000,5360528400,28700,28700,28700,28700,0
|
|
20231011,164900,5360528400,28700,28700,28700,28700,0
|
|
20231011,164800,5360528400,28700,28700,28700,28700,0
|
|
20231011,164700,5360528400,28700,28700,28700,28700,0
|
|
20231011,164600,5360528400,28700,28700,28700,28700,0
|
|
20231011,164500,5360528400,28700,28700,28700,28700,0
|
|
20231011,164400,5360528400,28700,28700,28700,28700,0
|
|
20231011,164300,5360528400,28700,28700,28700,28700,0
|
|
20231011,164200,5360528400,28700,28700,28700,28700,0
|
|
20231011,164100,5360528400,28700,28700,28700,28700,0
|
|
20231011,164000,5360528400,28700,28700,28700,28700,0
|
|
20231011,163900,5360528400,28700,28700,28700,28700,0
|
|
20231011,163800,5360528400,28700,28700,28700,28700,0
|
|
20231011,163700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,163600,5360528400,28700,28700,28700,28700,0
|
|
20231011,163500,5360528400,28700,28700,28700,28700,0
|
|
20231011,163400,5360528400,28700,28700,28700,28700,0
|
|
20231011,163300,5360528400,28700,28700,28700,28700,0
|
|
20231011,163200,5360528400,28700,28700,28700,28700,0
|
|
20231011,163100,5360528400,28700,28700,28700,28700,0
|
|
20231011,163000,5360528400,28700,28700,28700,28700,0
|
|
20231011,162900,5360528400,28700,28700,28700,28700,0
|
|
20231011,162800,5360528400,28700,28700,28700,28700,0
|
|
20231011,162700,5360528400,28700,28700,28700,28700,0
|
|
20231011,162600,5360528400,28700,28700,28700,28700,0
|
|
20231011,162500,5360528400,28700,28700,28700,28700,0
|
|
20231011,162400,5360528400,28700,28700,28700,28700,0
|
|
20231011,162300,5360528400,28700,28700,28700,28700,0
|
|
20231011,162200,5360528400,28700,28700,28700,28700,0
|
|
20231011,162100,5360528400,28700,28700,28700,28700,0
|
|
20231011,162000,5360528400,28700,28700,28700,28700,0
|
|
20231011,161900,5360528400,28700,28700,28700,28700,0
|
|
20231011,161800,5360528400,28700,28700,28700,28700,0
|
|
20231011,161700,5360528400,28700,28700,28700,28700,0
|
|
20231011,161600,5360528400,28700,28700,28700,28700,0
|
|
20231011,161500,5360528400,28700,28700,28700,28700,0
|
|
20231011,161400,5360528400,28700,28700,28700,28700,0
|
|
20231011,161300,5360528400,28700,28700,28700,28700,0
|
|
20231011,161200,5360528400,28700,28700,28700,28700,0
|
|
20231011,161100,5360528400,28700,28700,28700,28700,0
|
|
20231011,161000,5360528400,28700,28700,28700,28700,0
|
|
20231011,160900,5360528400,28700,28700,28700,28700,0
|
|
20231011,160800,5360528400,28700,28700,28700,28700,0
|
|
20231011,160700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,160600,5360528400,28700,28700,28700,28700,0
|
|
20231011,160500,5360528400,28700,28700,28700,28700,0
|
|
20231011,160400,5360528400,28700,28700,28700,28700,0
|
|
20231011,160300,5360528400,28700,28700,28700,28700,0
|
|
20231011,160200,5360528400,28700,28700,28700,28700,0
|
|
20231011,160100,5360528400,28700,28700,28700,28700,0
|
|
20231011,160000,5360528400,28700,28700,28700,28700,0
|
|
20231011,155900,5360528400,28700,28700,28700,28700,0
|
|
20231011,155800,5360528400,28700,28700,28700,28700,0
|
|
20231011,155700,5360528400,28700,28700,28700,28700,0
|
|
20231011,155600,5360528400,28700,28700,28700,28700,0
|
|
20231011,155500,5360528400,28700,28700,28700,28700,0
|
|
20231011,155400,5360528400,28700,28700,28700,28700,0
|
|
20231011,155300,5360528400,28700,28700,28700,28700,0
|
|
20231011,155200,5360528400,28700,28700,28700,28700,0
|
|
20231011,155100,5360528400,28700,28700,28700,28700,0
|
|
20231011,155000,5360528400,28700,28700,28700,28700,0
|
|
20231011,154900,5360528400,28700,28700,28700,28700,0
|
|
20231011,154800,5360528400,28700,28700,28700,28700,0
|
|
20231011,154700,5360528400,28700,28700,28700,28700,0
|
|
20231011,154600,5360528400,28700,28700,28700,28700,0
|
|
20231011,154500,5360528400,28700,28700,28700,28700,0
|
|
20231011,154400,5360528400,28700,28700,28700,28700,0
|
|
20231011,154300,5360528400,28700,28700,28700,28700,0
|
|
20231011,154200,5360528400,28700,28700,28700,28700,0
|
|
20231011,154100,5360528400,28700,28700,28700,28700,0
|
|
20231011,154000,5360528400,28700,28700,28700,28700,0
|
|
20231011,153900,5360528400,28700,28700,28700,28700,0
|
|
20231011,153800,5360528400,28700,28700,28700,28700,0
|
|
20231011,153700,5360528400,28700,28700,28700,28700,4052
|
|
20231011,153600,5360528400,28700,28700,28700,28700,0
|
|
20231011,153500,5360528400,28700,28700,28700,28700,0
|
|
20231011,153400,5360528400,28700,28700,28700,28700,0
|
|
20231011,153300,5360528400,28700,28700,28700,28700,0
|
|
20231011,153200,5360528400,28700,28700,28700,28700,0
|
|
20231011,153100,5360528400,28700,28700,28700,28700,0
|
|
20231011,153000,5360528400,28700,28700,28700,28700,4052
|
|
20231011,152900,5244236000,28800,28800,28800,28800,0
|
|
20231011,152800,5244236000,28800,28800,28800,28800,0
|
|
20231011,152700,5244236000,28800,28800,28800,28800,0
|
|
20231011,152600,5244236000,28800,28800,28800,28800,0
|
|
20231011,152500,5244236000,28800,28800,28800,28800,0
|
|
20231011,152400,5244236000,28800,28800,28800,28800,0
|
|
20231011,152300,5244236000,28800,28800,28800,28800,0
|
|
20231011,152200,5244236000,28800,28800,28800,28800,0
|
|
20231011,152100,5244236000,28800,28800,28800,28800,0
|
|
20231011,152000,5244236000,28800,28800,28800,28800,0
|
|
20231011,151900,5244236000,28800,28750,28800,28700,112
|
|
20231011,151800,5241016050,28800,28750,28800,28750,92
|
|
20231011,151700,5238369750,28800,28750,28800,28700,639
|
|
20231011,151600,5219999150,28750,28750,28750,28700,35
|
|
20231011,151500,5218993400,28750,28650,28750,28650,1118
|
|
20231011,151400,5186957350,28650,28650,28650,28600,98
|
|
20231011,151300,5184152300,28600,28600,28650,28550,2096
|
|
20231011,151200,5124212150,28650,28750,28750,28650,2843
|
|
20231011,151100,5042661800,28750,28750,28750,28750,254
|
|
20231011,151000,5035359300,28750,28750,28750,28750,22
|
|
20231011,150900,5034726800,28750,28750,28750,28750,107
|
|
20231011,150800,5031650550,28750,28750,28750,28750,111
|
|
20231011,150700,5028459300,28750,28800,28800,28750,1229
|
|
20231011,150600,4993095900,28800,28850,28850,28800,257
|
|
20231011,150500,4985692550,28850,28800,28850,28800,250
|
|
20231011,150400,4978489950,28800,28800,28800,28800,295
|
|
20231011,150300,4969993950,28800,28800,28800,28800,36
|
|
20231011,150200,4968957150,28850,28800,28850,28800,123
|
|
20231011,150100,4965410200,28800,28850,28850,28800,303
|
|
20231011,150000,4956683700,28850,28850,28850,28800,199
|
|
20231011,145900,4950944250,28850,28800,28850,28800,82
|
|
20231011,145800,4948580100,28800,28800,28850,28800,30
|
|
20231011,145700,4947715450,28800,28800,28850,28800,59
|
|
20231011,145600,4946014600,28850,28800,28850,28800,44
|
|
20231011,145500,4944746750,28850,28800,28850,28800,38
|
|
20231011,145400,4943651450,28800,28800,28850,28800,62
|
|
20231011,145300,4941864200,28850,28800,28850,28800,30
|
|
20231011,145200,4940999100,28800,28800,28850,28800,30
|
|
20231011,145100,4940134450,28800,28800,28850,28800,50
|
|
20231011,145000,4938692800,28800,28800,28850,28800,31
|
|
20231011,144900,4937799350,28800,28800,28850,28800,26
|
|
20231011,144800,4937049850,28800,28750,28800,28750,565
|
|
20231011,144700,4920778800,28750,28800,28800,28750,267
|
|
20231011,144600,4913090150,28750,28750,28800,28750,31
|
|
20231011,144500,4912198250,28800,28750,28800,28750,61
|
|
20231011,144400,4910442850,28800,28750,28800,28750,75
|
|
20231011,144300,4908283850,28750,28800,28800,28750,182
|
|
20231011,144200,4903042500,28750,28750,28750,28750,71
|
|
20231011,144100,4901001250,28750,28750,28800,28750,32
|
|
20231011,144000,4900080600,28800,28800,28800,28750,356
|
|
20231011,143900,4889828650,28800,28800,28850,28800,2617
|
|
20231011,143800,4814431800,28800,28750,28800,28750,240
|
|
20231011,143700,4807520150,28750,28800,28800,28750,51
|
|
20231011,143600,4806052250,28800,28750,28800,28750,32
|
|
20231011,143500,4805131500,28750,28800,28800,28750,19
|
|
20231011,143400,4804584600,28750,28750,28750,28750,30
|
|
20231011,143300,4803722100,28750,28750,28800,28750,34
|
|
20231011,143200,4802743950,28750,28800,28800,28750,48
|
|
20231011,143100,4801362500,28800,28750,28800,28750,112
|
|
20231011,143000,4798142300,28750,28750,28800,28750,936
|
|
20231011,142900,4771232200,28800,28850,28850,28800,32
|
|
20231011,142800,4770309950,28850,28800,28850,28800,37
|
|
20231011,142700,4769243300,28800,28750,28850,28750,2396
|
|
20231011,142600,4700354800,28700,28750,28750,28700,66
|
|
20231011,142500,4698458850,28700,28750,28750,28700,4434
|
|
20231011,142400,4571134350,28800,28800,28800,28750,62
|
|
20231011,142300,4569349200,28800,28850,28850,28800,791
|
|
20231011,142200,4546567750,28800,28800,28850,28800,650
|
|
20231011,142100,4527846100,28850,28800,28850,28800,531
|
|
20231011,142000,4512552650,28800,28850,28850,28800,19
|
|
20231011,141900,4512004800,28800,28800,28850,28800,47
|
|
20231011,141800,4510650900,28800,28850,28850,28800,126
|
|
20231011,141700,4507016300,28850,28850,28850,28850,968
|
|
20231011,141600,4479089500,28900,28850,28900,28850,36
|
|
20231011,141500,4478050250,28900,28850,28900,28850,68
|
|
20231011,141400,4476087800,28850,28900,28900,28850,28
|
|
20231011,141300,4475279950,28900,28950,28950,28850,383
|
|
20231011,141200,4464210850,28900,28950,28950,28900,603
|
|
20231011,141100,4446773650,28950,28850,28950,28850,600
|
|
20231011,141000,4429415350,28900,28750,28900,28750,8277
|
|
20231011,140900,4191423950,28700,28700,28750,28700,144
|
|
20231011,140800,4187290500,28700,28700,28700,28700,27
|
|
20231011,140700,4186515600,28750,28750,28750,28700,2402
|
|
20231011,140600,4117509250,28750,28750,28800,28750,99
|
|
20231011,140500,4114659850,28750,28800,28800,28750,76
|
|
20231011,140400,4112472300,28850,28800,28850,28800,415
|
|
20231011,140300,4100519650,28800,28850,28850,28800,92
|
|
20231011,140200,4097869350,28800,28850,28850,28800,1158
|
|
20231011,140100,4064513450,28850,28800,28850,28800,23
|
|
20231011,140000,4063850400,28850,28850,28850,28800,62
|
|
20231011,135900,4062062500,28800,28850,28850,28800,236
|
|
20231011,135800,4055254000,28850,28850,28850,28800,235
|
|
20231011,135700,4048475550,28800,28800,28850,28800,43
|
|
20231011,135600,4047236000,28800,28800,28850,28800,77
|
|
20231011,135500,4045017900,28800,28800,28850,28800,128
|
|
20231011,135400,4041329200,28800,28800,28800,28800,10
|
|
20231011,135300,4041041200,28850,28800,28850,28800,78
|
|
20231011,135200,4038794150,28800,28850,28850,28800,202
|
|
20231011,135100,4032975700,28850,28800,28850,28800,3
|
|
20231011,135000,4032889250,28850,28800,28850,28800,282
|
|
20231011,134900,4024767000,28800,28850,28850,28800,29
|
|
20231011,134800,4023931100,28800,28800,28800,28800,59
|
|
20231011,134700,4022231900,28800,28800,28800,28800,975
|
|
20231011,134600,3994151900,28800,28850,28850,28800,438
|
|
20231011,134500,3981536850,28800,28800,28800,28800,15
|
|
20231011,134400,3981104850,28850,28800,28850,28800,742
|
|
20231011,134300,3959734600,28800,28850,28850,28800,89
|
|
20231011,134200,3957170750,28800,28850,28850,28800,1630
|
|
20231011,134100,3910145350,28900,28850,28900,28850,114
|
|
20231011,134000,3906854150,28900,28900,28900,28900,13
|
|
20231011,133900,3906478450,28850,28850,28850,28850,12
|
|
20231011,133800,3906132250,28900,28850,28900,28850,192
|
|
20231011,133700,3900588350,28850,28900,28900,28850,127
|
|
20231011,133600,3896921250,28850,28850,28850,28850,25
|
|
20231011,133500,3896200000,28850,28850,28900,28850,30
|
|
20231011,133400,3895333800,28850,28850,28850,28850,16
|
|
20231011,133300,3894872200,28900,28850,28900,28850,88
|
|
20231011,133200,3892332750,28850,28850,28900,28850,231
|
|
20231011,133100,3885663450,28850,28850,28850,28850,870
|
|
20231011,133000,3860563950,28900,28850,28900,28850,143
|
|
20231011,132900,3856437750,28850,28850,28900,28850,42
|
|
20231011,132800,3855225400,28850,28850,28850,28850,813
|
|
20231011,132700,3831770350,28900,28850,28900,28850,39
|
|
20231011,132600,3830644550,28850,28900,28900,28850,24
|
|
20231011,132500,3829951450,28900,28900,28900,28850,1251
|
|
20231011,132400,3793797600,28950,28900,28950,28900,96
|
|
20231011,132300,3791022550,28900,29000,29050,28900,5143
|
|
20231011,132200,3642023200,29000,29000,29050,29000,42
|
|
20231011,132100,3640803950,29050,29050,29050,29000,106
|
|
20231011,132000,3637725250,29000,29050,29050,29000,77
|
|
20231011,131900,3635490100,29050,29050,29050,29050,43
|
|
20231011,131800,3634240950,29000,29000,29050,29000,77
|
|
20231011,131700,3632007300,29050,29050,29050,29050,36
|
|
20231011,131600,3630961500,29000,29000,29050,29000,110
|
|
20231011,131500,3627769850,29000,29000,29050,29000,114
|
|
20231011,131400,3624463200,29000,29050,29050,29000,73
|
|
20231011,131300,3622343650,29050,29050,29050,29000,167
|
|
20231011,131200,3617492850,29050,29000,29050,29000,45
|
|
20231011,131100,3616187100,29000,29000,29000,29000,26
|
|
20231011,131000,3615433100,29050,29050,29050,29000,652
|
|
20231011,130900,3596493050,29000,29050,29050,29000,17
|
|
20231011,130800,3595999400,29050,29050,29050,29050,647
|
|
20231011,130700,3577204050,29100,29100,29100,29050,63
|
|
20231011,130600,3575370900,29100,29050,29100,29050,26
|
|
20231011,130500,3574614900,29100,29100,29100,29050,146
|
|
20231011,130400,3570367050,29100,29050,29100,29050,285
|
|
20231011,130300,3562087050,29050,29100,29100,29050,15
|
|
20231011,130200,3561650600,29050,29050,29050,29050,370
|
|
20231011,130100,3550902100,29100,29050,29100,29050,67
|
|
20231011,130000,3548955050,29050,29100,29100,29050,47
|
|
20231011,125900,3547589000,29050,29100,29100,29050,183
|
|
20231011,125800,3542271200,29050,29100,29100,29050,17
|
|
20231011,125700,3541776550,29100,29100,29100,29050,137
|
|
20231011,125600,3537789950,29100,29100,29100,29050,15
|
|
20231011,125500,3537354100,29100,29100,29150,29100,604
|
|
20231011,125400,3519774000,29100,29150,29150,29100,19
|
|
20231011,125300,3519221050,29150,29100,29150,29100,166
|
|
20231011,125200,3514389800,29100,29100,29150,29100,2519
|
|
20231011,125100,3441076700,29100,29100,29100,29050,37
|
|
20231011,125000,3440000100,29100,29050,29100,29050,46
|
|
20231011,124900,3438662700,29100,29050,29100,29050,68
|
|
20231011,124800,3436684950,29100,29050,29100,29050,7
|
|
20231011,124700,3436481500,29100,29100,29100,29100,14
|
|
20231011,124600,3436074100,29100,29050,29100,29050,55
|
|
20231011,124500,3434474000,29050,29100,29100,29050,4
|
|
20231011,124400,3434357700,29100,29100,29100,29050,387
|
|
20231011,124300,3423096600,29050,29050,29100,29050,18
|
|
20231011,124200,3422573000,29050,29100,29100,29050,3
|
|
20231011,124100,3422485800,29100,29050,29100,29050,117
|
|
20231011,124000,3419086300,29100,29100,29100,29100,15
|
|
20231011,123900,3418649800,29050,29050,29050,29000,222
|
|
20231011,123800,3412200850,29000,29000,29050,29000,20
|
|
20231011,123700,3411620200,29000,29050,29050,29000,1603
|
|
20231011,123600,3365130600,29000,29050,29050,29000,5
|
|
20231011,123500,3364985550,29050,29050,29050,29050,13
|
|
20231011,123400,3364607900,29050,29050,29050,29000,59
|
|
20231011,123300,3362894550,29050,29050,29050,29050,348
|
|
20231011,123200,3352785150,29050,29100,29100,29050,276
|
|
20231011,123100,3344753750,29100,29100,29100,29100,255
|
|
20231011,123000,3337333250,29100,29050,29100,29050,141
|
|
20231011,122900,3333236550,29050,29050,29050,29000,47
|
|
20231011,122800,3331871250,29000,29000,29000,29000,22
|
|
20231011,122700,3331233250,29000,29050,29100,29000,289
|
|
20231011,122600,3322836900,29100,29050,29100,29050,52
|
|
20231011,122500,3321324700,29050,29100,29100,29050,59
|
|
20231011,122400,3319608200,29100,29050,29100,29050,15
|
|
20231011,122300,3319171800,29050,29050,29100,29050,569
|
|
20231011,122200,3302616650,29000,29050,29050,29000,38
|
|
20231011,122100,3301512950,29000,29050,29050,29000,26
|
|
20231011,122000,3300758300,29000,29050,29050,29000,19
|
|
20231011,121900,3300206650,29050,29050,29050,29050,33
|
|
20231011,121800,3299248000,29000,29000,29050,29000,16
|
|
20231011,121700,3298783350,29050,29050,29050,29000,380
|
|
20231011,121600,3287744600,29000,29050,29050,29000,98
|
|
20231011,121500,3284900900,29050,29000,29050,29000,46
|
|
20231011,121400,3283566250,29000,29100,29100,29000,15
|
|
20231011,121300,3283129950,29050,29100,29100,29050,700
|
|
20231011,121200,3262791950,29050,29100,29100,29050,88
|
|
20231011,121100,3260231950,29100,29100,29100,29050,29
|
|
20231011,121000,3259388200,29100,29100,29100,29050,46
|
|
20231011,120900,3258049700,29050,29100,29100,29050,50
|
|
20231011,120800,3256594800,29100,29050,29100,29050,11
|
|
20231011,120700,3256274800,29100,29100,29100,29100,14
|
|
20231011,120600,3255867400,29100,29100,29100,29050,91
|
|
20231011,120500,3253220300,29050,29050,29050,29050,5
|
|
20231011,120400,3253075050,29100,29100,29100,29050,52
|
|
20231011,120300,3251562150,29050,29050,29100,29050,33
|
|
20231011,120200,3250602850,29050,29150,29150,29050,4
|
|
20231011,120100,3250486550,29150,29100,29150,29100,138
|
|
20231011,120000,3246470100,29100,29100,29100,29100,70
|
|
20231011,115900,3244433100,29050,29150,29150,29050,116
|
|
20231011,115800,3241056300,29100,29050,29100,29050,40
|
|
20231011,115700,3239892450,29050,29150,29150,29050,52
|
|
20231011,115600,3238376750,29100,29150,29150,29100,69
|
|
20231011,115500,3236367550,29100,29050,29100,29050,249
|
|
20231011,115400,3229121750,29100,29100,29100,29050,44
|
|
20231011,115300,3227841550,29050,29100,29100,29050,27
|
|
20231011,115200,3227055900,29100,29100,29150,29050,107
|
|
20231011,115100,3223940700,29100,29100,29100,29100,1
|
|
20231011,115000,3223911600,29100,29150,29150,29050,46
|
|
20231011,114900,3222572950,29100,29150,29150,29100,260
|
|
20231011,114800,3215001750,29150,29100,29150,29100,21
|
|
20231011,114700,3214390000,29100,29100,29100,29100,55
|
|
20231011,114600,3212789500,29050,29150,29150,29050,342
|
|
20231011,114500,3202834600,29100,29100,29150,29100,57
|
|
20231011,114400,3201173900,29150,29150,29150,29100,62
|
|
20231011,114300,3199366750,29150,29150,29200,29100,624
|
|
20231011,114200,3181176550,29200,29150,29200,29150,214
|
|
20231011,114100,3174937350,29150,29150,29150,29100,50
|
|
20231011,114000,3173480000,29150,29150,29150,29150,74
|
|
20231011,113900,3171322900,29100,29150,29150,29100,68
|
|
20231011,113800,3169344050,29150,29200,29200,29100,572
|
|
20231011,113700,3152674750,29200,29200,29200,29200,82
|
|
20231011,113600,3150280350,29150,29200,29200,29150,96
|
|
20231011,113500,3147477650,29200,29200,29200,29200,55
|
|
20231011,113400,3145871650,29200,29200,29200,29150,182
|
|
20231011,113300,3140557500,29200,29200,29200,29200,78
|
|
20231011,113200,3138279900,29150,29150,29200,29150,81
|
|
20231011,113100,3135915800,29200,29150,29200,29150,107
|
|
20231011,113000,3132795350,29150,29150,29150,29100,315
|
|
20231011,112900,3123613250,29150,29150,29150,29100,119
|
|
20231011,112800,3120144550,29150,29150,29150,29100,120
|
|
20231011,112700,3116646650,29150,29150,29150,29100,92
|
|
20231011,112600,3113965500,29100,29150,29150,29100,34
|
|
20231011,112500,3112974550,29150,29150,29150,29100,112
|
|
20231011,112400,3109710100,29150,29100,29150,29100,180
|
|
20231011,112300,3104468650,29100,29100,29100,29100,374
|
|
20231011,112200,3093585250,29100,29100,29100,29050,74
|
|
20231011,112100,3091432000,29100,29100,29100,29100,84
|
|
20231011,112000,3088987600,29100,29100,29100,29050,63
|
|
20231011,111900,3087154550,29100,29050,29100,29050,82
|
|
20231011,111800,3084770050,29050,29050,29050,29000,71
|
|
20231011,111700,3082708500,29050,29000,29050,29000,45
|
|
20231011,111600,3081401300,29000,29050,29050,29000,37
|
|
20231011,111500,3080326550,29000,29050,29050,28950,115
|
|
20231011,111400,3076989850,29050,28950,29050,28950,26
|
|
20231011,111300,3076235150,28950,29050,29050,28950,569
|
|
20231011,111200,3059733850,29000,29000,29050,29000,181
|
|
20231011,111100,3054476800,29050,29050,29100,29050,202
|
|
20231011,111000,3048607000,29050,29000,29050,29000,765
|
|
20231011,110900,3026408750,29000,29000,29000,29000,40
|
|
20231011,110800,3025248750,29000,29000,29000,28950,580
|
|
20231011,110700,3008453900,29000,28950,29000,28950,74
|
|
20231011,110600,3006309000,28950,28950,28950,28950,26
|
|
20231011,110500,3005556300,28950,28950,28950,28950,1177
|
|
20231011,110400,2971482150,28950,29000,29050,28950,1261
|
|
20231011,110300,2934912250,29050,29050,29050,29000,42
|
|
20231011,110200,2933692200,29000,29000,29050,29000,140
|
|
20231011,110100,2929632100,29050,29050,29050,29000,1037
|
|
20231011,110000,2899507300,29100,29050,29100,29050,392
|
|
20231011,105900,2888111600,29050,29100,29100,29050,80
|
|
20231011,105800,2885784050,29050,29150,29150,29050,175
|
|
20231011,105700,2880691700,29100,29100,29150,29050,229
|
|
20231011,105600,2874025700,29100,29100,29150,29100,186
|
|
20231011,105500,2868611150,29150,29150,29150,29100,149
|
|
20231011,105400,2864270000,29150,29100,29150,29100,200
|
|
20231011,105300,2858444000,29100,29150,29200,29100,183
|
|
20231011,105200,2853114900,29150,29200,29200,29150,1129
|
|
20231011,105100,2820200400,29200,29150,29200,29150,219
|
|
20231011,105000,2813813700,29150,29150,29200,29150,459
|
|
20231011,104900,2800432950,29150,29150,29200,29150,236
|
|
20231011,104800,2793549700,29150,29150,29200,29150,127
|
|
20231011,104700,2789843250,29200,29150,29200,29150,196
|
|
20231011,104600,2784127100,29200,29200,29200,29150,139
|
|
20231011,104500,2780070300,29200,29200,29200,29150,611
|
|
20231011,104400,2762257300,29200,29150,29200,29150,130
|
|
20231011,104300,2758463350,29200,29150,29200,29150,202
|
|
20231011,104200,2752569150,29150,29150,29200,29150,109
|
|
20231011,104100,2749390200,29150,29150,29200,29150,536
|
|
20231011,104000,2733741200,29200,29100,29200,29100,857
|
|
20231011,103900,2708760900,29100,29100,29150,29100,186
|
|
20231011,103800,2703346850,29100,29150,29150,29100,794
|
|
20231011,103700,2680226900,29150,29150,29200,29150,51
|
|
20231011,103600,2678739600,29200,29150,29200,29150,269
|
|
20231011,103500,2670894300,29150,29150,29200,29150,139
|
|
20231011,103400,2666839500,29150,29200,29200,29150,181
|
|
20231011,103300,2661557900,29200,29150,29200,29150,219
|
|
20231011,103200,2655166000,29200,29200,29200,29150,339
|
|
20231011,103100,2645267400,29250,29250,29300,29200,578
|
|
20231011,103000,2628360300,29250,29250,29300,29250,184
|
|
20231011,102900,2622974600,29250,29250,29300,29250,309
|
|
20231011,102800,2613930950,29300,29300,29300,29250,233
|
|
20231011,102700,2607111900,29300,29250,29300,29250,247
|
|
20231011,102600,2599882250,29300,29250,29300,29250,207
|
|
20231011,102500,2593824100,29250,29300,29350,29250,184
|
|
20231011,102400,2588434600,29350,29350,29350,29250,194
|
|
20231011,102300,2582743250,29350,29250,29350,29250,2011
|
|
20231011,102200,2523770300,29250,29300,29350,29250,669
|
|
20231011,102100,2504165750,29300,29300,29350,29300,219
|
|
20231011,102000,2497740300,29300,29300,29350,29300,326
|
|
20231011,101900,2488178300,29300,29300,29350,29250,922
|
|
20231011,101800,2461166700,29300,29200,29300,29200,1367
|
|
20231011,101700,2421151750,29250,29300,29300,29250,384
|
|
20231011,101600,2409917700,29300,29300,29300,29250,209
|
|
20231011,101500,2403794050,29350,29350,29350,29300,1763
|
|
20231011,101400,2352073900,29300,29250,29350,29250,2918
|
|
20231011,101300,2266531750,29250,29150,29250,29100,3908
|
|
20231011,101200,2152349500,29100,29050,29150,29050,881
|
|
20231011,101100,2126701000,29100,29050,29100,29050,285
|
|
20231011,101000,2118409800,29100,29050,29100,29000,494
|
|
20231011,100900,2104051900,29000,29050,29050,28950,124
|
|
20231011,100800,2100455650,29000,29000,29000,28950,376
|
|
20231011,100700,2089562600,29000,28900,29000,28900,1244
|
|
20231011,100600,2053566850,28900,28950,28950,28900,439
|
|
20231011,100500,2040859600,28950,28950,29000,28950,169
|
|
20231011,100400,2035963850,29000,29000,29000,28950,233
|
|
20231011,100300,2029217450,28950,29000,29000,28950,266
|
|
20231011,100200,2021508650,29000,29050,29100,29000,1043
|
|
20231011,100100,1991244850,29050,29200,29200,29050,115
|
|
20231011,100000,1987898200,29200,29050,29200,29000,1431
|
|
20231011,095900,1946227350,29050,29050,29050,29000,174
|
|
20231011,095800,1941176400,29050,29000,29050,29000,654
|
|
20231011,095700,1922204400,29000,29050,29100,29000,597
|
|
20231011,095600,1904859800,29100,29200,29200,29100,495
|
|
20231011,095500,1890436550,29200,29200,29200,29150,181
|
|
20231011,095400,1885151400,29200,29150,29200,29050,3901
|
|
20231011,095300,1771280650,29200,29150,29200,29100,1531
|
|
20231011,095200,1726650750,29100,29100,29150,29050,2195
|
|
20231011,095100,1662779050,29050,29050,29100,29050,188
|
|
20231011,095000,1657316650,29050,29000,29100,29000,357
|
|
20231011,094900,1646949600,28950,29050,29100,28950,861
|
|
20231011,094800,1621936250,29050,29050,29100,28950,960
|
|
20231011,094700,1594023500,29050,28950,29050,28950,2191
|
|
20231011,094600,1530431000,29000,29000,29050,29000,204
|
|
20231011,094500,1524508750,29000,29000,29000,28950,954
|
|
20231011,094400,1496843250,29000,29000,29050,28950,1645
|
|
20231011,094300,1449157100,29000,29000,29000,28900,1884
|
|
20231011,094200,1394581000,29000,28900,29000,28900,1601
|
|
20231011,094100,1348207600,28950,28900,28950,28850,1898
|
|
20231011,094000,1293299700,28900,28800,28900,28800,1430
|
|
20231011,093900,1252058150,28800,28800,28800,28750,1775
|
|
20231011,093800,1200963950,28750,28750,28800,28750,96
|
|
20231011,093700,1198203100,28800,28750,28800,28750,734
|
|
20231011,093600,1177092500,28750,28750,28800,28700,318
|
|
20231011,093500,1167953000,28700,28750,28800,28700,644
|
|
20231011,093400,1149434550,28800,28750,28800,28750,202
|
|
20231011,093300,1143621550,28750,28650,28750,28650,354
|
|
20231011,093200,1133449150,28650,28650,28750,28650,1184
|
|
20231011,093100,1099471350,28700,28650,28700,28650,147
|
|
20231011,093000,1095253500,28650,28700,28700,28650,355
|
|
20231011,092900,1085069250,28650,28600,28700,28600,471
|
|
20231011,092800,1071575800,28650,28650,28650,28600,237
|
|
20231011,092700,1064785850,28650,28650,28650,28600,1109
|
|
20231011,092600,1033015100,28600,28600,28650,28600,508
|
|
20231011,092500,1018484150,28600,28650,28650,28600,83
|
|
20231011,092400,1016108350,28650,28700,28700,28600,3003
|
|
20231011,092300,930082200,28650,28650,28700,28650,319
|
|
20231011,092200,920937800,28650,28700,28700,28650,962
|
|
20231011,092100,893330700,28750,28700,28750,28700,306
|
|
20231011,092000,884548400,28700,28700,28750,28700,497
|
|
20231011,091900,870283400,28700,28650,28700,28650,338
|
|
20231011,091800,860597000,28700,28700,28700,28650,559
|
|
20231011,091700,844553750,28700,28750,28750,28650,1382
|
|
20231011,091600,804893200,28750,28800,28800,28750,393
|
|
20231011,091500,793591800,28800,28800,28800,28800,62
|
|
20231011,091400,791806200,28800,28800,28800,28750,140
|
|
20231011,091300,787775300,28800,28850,28850,28800,362
|
|
20231011,091200,777349350,28850,28850,28900,28850,457
|
|
20231011,091100,764164050,28850,28850,28900,28850,2897
|
|
20231011,091000,680564700,28850,28950,28950,28850,1051
|
|
20231011,090900,650204000,28950,28900,28950,28900,48
|
|
20231011,090800,648816050,28950,28950,28950,28900,102
|
|
20231011,090700,645867800,28900,29150,29150,28900,2445
|
|
20231011,090600,574769300,29150,29000,29200,29000,2527
|
|
20231011,090500,501218750,29000,28850,29000,28850,3326
|
|
20231011,090400,404888700,28850,28900,28900,28850,630
|
|
20231011,090300,386700050,29000,29050,29050,28850,1885
|
|
20231011,090200,332110150,29000,29000,29150,29000,3357
|
|
20231011,090100,234455650,28950,28900,29050,28900,2280
|
|
20231011,090000,168343050,28900,28800,29000,28800,5818
|