641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,193700,4773476200,28850,28850,28850,28850,0
|
|
20231012,193600,4773476200,28850,28850,28850,28850,0
|
|
20231012,193500,4773476200,28850,28850,28850,28850,0
|
|
20231012,193400,4773476200,28850,28850,28850,28850,0
|
|
20231012,193300,4773476200,28850,28850,28850,28850,0
|
|
20231012,193200,4773476200,28850,28850,28850,28850,0
|
|
20231012,193100,4773476200,28850,28850,28850,28850,0
|
|
20231012,193000,4773476200,28850,28850,28850,28850,0
|
|
20231012,192900,4773476200,28850,28850,28850,28850,0
|
|
20231012,192800,4773476200,28850,28850,28850,28850,0
|
|
20231012,192700,4773476200,28850,28850,28850,28850,0
|
|
20231012,192600,4773476200,28850,28850,28850,28850,0
|
|
20231012,192500,4773476200,28850,28850,28850,28850,0
|
|
20231012,192400,4773476200,28850,28850,28850,28850,0
|
|
20231012,192300,4773476200,28850,28850,28850,28850,0
|
|
20231012,192200,4773476200,28850,28850,28850,28850,0
|
|
20231012,192100,4773476200,28850,28850,28850,28850,0
|
|
20231012,192000,4773476200,28850,28850,28850,28850,0
|
|
20231012,191900,4773476200,28850,28850,28850,28850,0
|
|
20231012,191800,4773476200,28850,28850,28850,28850,0
|
|
20231012,191700,4773476200,28850,28850,28850,28850,0
|
|
20231012,191600,4773476200,28850,28850,28850,28850,0
|
|
20231012,191500,4773476200,28850,28850,28850,28850,0
|
|
20231012,191400,4773476200,28850,28850,28850,28850,0
|
|
20231012,191300,4773476200,28850,28850,28850,28850,0
|
|
20231012,191200,4773476200,28850,28850,28850,28850,0
|
|
20231012,191100,4773476200,28850,28850,28850,28850,0
|
|
20231012,191000,4773476200,28850,28850,28850,28850,0
|
|
20231012,190900,4773476200,28850,28850,28850,28850,0
|
|
20231012,190800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,190700,4773476200,28850,28850,28850,28850,0
|
|
20231012,190600,4773476200,28850,28850,28850,28850,0
|
|
20231012,190500,4773476200,28850,28850,28850,28850,0
|
|
20231012,190400,4773476200,28850,28850,28850,28850,0
|
|
20231012,190300,4773476200,28850,28850,28850,28850,0
|
|
20231012,190200,4773476200,28850,28850,28850,28850,0
|
|
20231012,190100,4773476200,28850,28850,28850,28850,0
|
|
20231012,190000,4773476200,28850,28850,28850,28850,0
|
|
20231012,185900,4773476200,28850,28850,28850,28850,0
|
|
20231012,185800,4773476200,28850,28850,28850,28850,0
|
|
20231012,185700,4773476200,28850,28850,28850,28850,0
|
|
20231012,185600,4773476200,28850,28850,28850,28850,0
|
|
20231012,185500,4773476200,28850,28850,28850,28850,0
|
|
20231012,185400,4773476200,28850,28850,28850,28850,0
|
|
20231012,185300,4773476200,28850,28850,28850,28850,0
|
|
20231012,185200,4773476200,28850,28850,28850,28850,0
|
|
20231012,185100,4773476200,28850,28850,28850,28850,0
|
|
20231012,185000,4773476200,28850,28850,28850,28850,0
|
|
20231012,184900,4773476200,28850,28850,28850,28850,0
|
|
20231012,184800,4773476200,28850,28850,28850,28850,0
|
|
20231012,184700,4773476200,28850,28850,28850,28850,0
|
|
20231012,184600,4773476200,28850,28850,28850,28850,0
|
|
20231012,184500,4773476200,28850,28850,28850,28850,0
|
|
20231012,184400,4773476200,28850,28850,28850,28850,0
|
|
20231012,184300,4773476200,28850,28850,28850,28850,0
|
|
20231012,184200,4773476200,28850,28850,28850,28850,0
|
|
20231012,184100,4773476200,28850,28850,28850,28850,0
|
|
20231012,184000,4773476200,28850,28850,28850,28850,0
|
|
20231012,183900,4773476200,28850,28850,28850,28850,0
|
|
20231012,183800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,183700,4773476200,28850,28850,28850,28850,0
|
|
20231012,183600,4773476200,28850,28850,28850,28850,0
|
|
20231012,183500,4773476200,28850,28850,28850,28850,0
|
|
20231012,183400,4773476200,28850,28850,28850,28850,0
|
|
20231012,183300,4773476200,28850,28850,28850,28850,0
|
|
20231012,183200,4773476200,28850,28850,28850,28850,0
|
|
20231012,183100,4773476200,28850,28850,28850,28850,0
|
|
20231012,183000,4773476200,28850,28850,28850,28850,0
|
|
20231012,182900,4773476200,28850,28850,28850,28850,0
|
|
20231012,182800,4773476200,28850,28850,28850,28850,0
|
|
20231012,182700,4773476200,28850,28850,28850,28850,0
|
|
20231012,182600,4773476200,28850,28850,28850,28850,0
|
|
20231012,182500,4773476200,28850,28850,28850,28850,0
|
|
20231012,182400,4773476200,28850,28850,28850,28850,0
|
|
20231012,182300,4773476200,28850,28850,28850,28850,0
|
|
20231012,182200,4773476200,28850,28850,28850,28850,0
|
|
20231012,182100,4773476200,28850,28850,28850,28850,0
|
|
20231012,182000,4773476200,28850,28850,28850,28850,0
|
|
20231012,181900,4773476200,28850,28850,28850,28850,0
|
|
20231012,181800,4773476200,28850,28850,28850,28850,0
|
|
20231012,181700,4773476200,28850,28850,28850,28850,0
|
|
20231012,181600,4773476200,28850,28850,28850,28850,0
|
|
20231012,181500,4773476200,28850,28850,28850,28850,0
|
|
20231012,181400,4773476200,28850,28850,28850,28850,0
|
|
20231012,181300,4773476200,28850,28850,28850,28850,0
|
|
20231012,181200,4773476200,28850,28850,28850,28850,0
|
|
20231012,181100,4773476200,28850,28850,28850,28850,0
|
|
20231012,181000,4773476200,28850,28850,28850,28850,0
|
|
20231012,180900,4773476200,28850,28850,28850,28850,0
|
|
20231012,180800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,180700,4773476200,28850,28850,28850,28850,0
|
|
20231012,180600,4773476200,28850,28850,28850,28850,0
|
|
20231012,180500,4773476200,28850,28850,28850,28850,0
|
|
20231012,180400,4773476200,28850,28850,28850,28850,0
|
|
20231012,180300,4773476200,28850,28850,28850,28850,0
|
|
20231012,180200,4773476200,28850,28850,28850,28850,0
|
|
20231012,180100,4773476200,28850,28850,28850,28850,0
|
|
20231012,180000,4773476200,28850,28850,28850,28850,0
|
|
20231012,175900,4773476200,28850,28850,28850,28850,0
|
|
20231012,175800,4773476200,28850,28850,28850,28850,0
|
|
20231012,175700,4773476200,28850,28850,28850,28850,0
|
|
20231012,175600,4773476200,28850,28850,28850,28850,0
|
|
20231012,175500,4773476200,28850,28850,28850,28850,0
|
|
20231012,175400,4773476200,28850,28850,28850,28850,0
|
|
20231012,175300,4773476200,28850,28850,28850,28850,0
|
|
20231012,175200,4773476200,28850,28850,28850,28850,0
|
|
20231012,175100,4773476200,28850,28850,28850,28850,0
|
|
20231012,175000,4773476200,28850,28850,28850,28850,0
|
|
20231012,174900,4773476200,28850,28850,28850,28850,0
|
|
20231012,174800,4773476200,28850,28850,28850,28850,0
|
|
20231012,174700,4773476200,28850,28850,28850,28850,0
|
|
20231012,174600,4773476200,28850,28850,28850,28850,0
|
|
20231012,174500,4773476200,28850,28850,28850,28850,0
|
|
20231012,174400,4773476200,28850,28850,28850,28850,0
|
|
20231012,174300,4773476200,28850,28850,28850,28850,0
|
|
20231012,174200,4773476200,28850,28850,28850,28850,0
|
|
20231012,174100,4773476200,28850,28850,28850,28850,0
|
|
20231012,174000,4773476200,28850,28850,28850,28850,0
|
|
20231012,173900,4773476200,28850,28850,28850,28850,0
|
|
20231012,173800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,173700,4773476200,28850,28850,28850,28850,0
|
|
20231012,173600,4773476200,28850,28850,28850,28850,0
|
|
20231012,173500,4773476200,28850,28850,28850,28850,0
|
|
20231012,173400,4773476200,28850,28850,28850,28850,0
|
|
20231012,173300,4773476200,28850,28850,28850,28850,0
|
|
20231012,173200,4773476200,28850,28850,28850,28850,0
|
|
20231012,173100,4773476200,28850,28850,28850,28850,0
|
|
20231012,173000,4773476200,28850,28850,28850,28850,0
|
|
20231012,172900,4773476200,28850,28850,28850,28850,0
|
|
20231012,172800,4773476200,28850,28850,28850,28850,0
|
|
20231012,172700,4773476200,28850,28850,28850,28850,0
|
|
20231012,172600,4773476200,28850,28850,28850,28850,0
|
|
20231012,172500,4773476200,28850,28850,28850,28850,0
|
|
20231012,172400,4773476200,28850,28850,28850,28850,0
|
|
20231012,172300,4773476200,28850,28850,28850,28850,0
|
|
20231012,172200,4773476200,28850,28850,28850,28850,0
|
|
20231012,172100,4773476200,28850,28850,28850,28850,0
|
|
20231012,172000,4773476200,28850,28850,28850,28850,0
|
|
20231012,171900,4773476200,28850,28850,28850,28850,0
|
|
20231012,171800,4773476200,28850,28850,28850,28850,0
|
|
20231012,171700,4773476200,28850,28850,28850,28850,0
|
|
20231012,171600,4773476200,28850,28850,28850,28850,0
|
|
20231012,171500,4773476200,28850,28850,28850,28850,0
|
|
20231012,171400,4773476200,28850,28850,28850,28850,0
|
|
20231012,171300,4773476200,28850,28850,28850,28850,0
|
|
20231012,171200,4773476200,28850,28850,28850,28850,0
|
|
20231012,171100,4773476200,28850,28850,28850,28850,0
|
|
20231012,171000,4773476200,28850,28850,28850,28850,0
|
|
20231012,170900,4773476200,28850,28850,28850,28850,0
|
|
20231012,170800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,170700,4773476200,28850,28850,28850,28850,0
|
|
20231012,170600,4773476200,28850,28850,28850,28850,0
|
|
20231012,170500,4773476200,28850,28850,28850,28850,0
|
|
20231012,170400,4773476200,28850,28850,28850,28850,0
|
|
20231012,170300,4773476200,28850,28850,28850,28850,0
|
|
20231012,170200,4773476200,28850,28850,28850,28850,0
|
|
20231012,170100,4773476200,28850,28850,28850,28850,0
|
|
20231012,170000,4773476200,28850,28850,28850,28850,0
|
|
20231012,165900,4773476200,28850,28850,28850,28850,0
|
|
20231012,165800,4773476200,28850,28850,28850,28850,0
|
|
20231012,165700,4773476200,28850,28850,28850,28850,0
|
|
20231012,165600,4773476200,28850,28850,28850,28850,0
|
|
20231012,165500,4773476200,28850,28850,28850,28850,0
|
|
20231012,165400,4773476200,28850,28850,28850,28850,0
|
|
20231012,165300,4773476200,28850,28850,28850,28850,0
|
|
20231012,165200,4773476200,28850,28850,28850,28850,0
|
|
20231012,165100,4773476200,28850,28850,28850,28850,0
|
|
20231012,165000,4773476200,28850,28850,28850,28850,0
|
|
20231012,164900,4773476200,28850,28850,28850,28850,0
|
|
20231012,164800,4773476200,28850,28850,28850,28850,0
|
|
20231012,164700,4773476200,28850,28850,28850,28850,0
|
|
20231012,164600,4773476200,28850,28850,28850,28850,0
|
|
20231012,164500,4773476200,28850,28850,28850,28850,0
|
|
20231012,164400,4773476200,28850,28850,28850,28850,0
|
|
20231012,164300,4773476200,28850,28850,28850,28850,0
|
|
20231012,164200,4773476200,28850,28850,28850,28850,0
|
|
20231012,164100,4773476200,28850,28850,28850,28850,0
|
|
20231012,164000,4773476200,28850,28850,28850,28850,0
|
|
20231012,163900,4773476200,28850,28850,28850,28850,0
|
|
20231012,163800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,163700,4773476200,28850,28850,28850,28850,0
|
|
20231012,163600,4773476200,28850,28850,28850,28850,0
|
|
20231012,163500,4773476200,28850,28850,28850,28850,0
|
|
20231012,163400,4773476200,28850,28850,28850,28850,0
|
|
20231012,163300,4773476200,28850,28850,28850,28850,0
|
|
20231012,163200,4773476200,28850,28850,28850,28850,0
|
|
20231012,163100,4773476200,28850,28850,28850,28850,0
|
|
20231012,163000,4773476200,28850,28850,28850,28850,0
|
|
20231012,162900,4773476200,28850,28850,28850,28850,0
|
|
20231012,162800,4773476200,28850,28850,28850,28850,0
|
|
20231012,162700,4773476200,28850,28850,28850,28850,0
|
|
20231012,162600,4773476200,28850,28850,28850,28850,0
|
|
20231012,162500,4773476200,28850,28850,28850,28850,0
|
|
20231012,162400,4773476200,28850,28850,28850,28850,0
|
|
20231012,162300,4773476200,28850,28850,28850,28850,0
|
|
20231012,162200,4773476200,28850,28850,28850,28850,0
|
|
20231012,162100,4773476200,28850,28850,28850,28850,0
|
|
20231012,162000,4773476200,28850,28850,28850,28850,0
|
|
20231012,161900,4773476200,28850,28850,28850,28850,0
|
|
20231012,161800,4773476200,28850,28850,28850,28850,0
|
|
20231012,161700,4773476200,28850,28850,28850,28850,0
|
|
20231012,161600,4773476200,28850,28850,28850,28850,0
|
|
20231012,161500,4773476200,28850,28850,28850,28850,0
|
|
20231012,161400,4773476200,28850,28850,28850,28850,0
|
|
20231012,161300,4773476200,28850,28850,28850,28850,0
|
|
20231012,161200,4773476200,28850,28850,28850,28850,0
|
|
20231012,161100,4773476200,28850,28850,28850,28850,0
|
|
20231012,161000,4773476200,28850,28850,28850,28850,0
|
|
20231012,160900,4773476200,28850,28850,28850,28850,0
|
|
20231012,160800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,160700,4773476200,28850,28850,28850,28850,0
|
|
20231012,160600,4773476200,28850,28850,28850,28850,0
|
|
20231012,160500,4773476200,28850,28850,28850,28850,0
|
|
20231012,160400,4773476200,28850,28850,28850,28850,0
|
|
20231012,160300,4773476200,28850,28850,28850,28850,0
|
|
20231012,160200,4773476200,28850,28850,28850,28850,0
|
|
20231012,160100,4773476200,28850,28850,28850,28850,0
|
|
20231012,160000,4773476200,28850,28850,28850,28850,0
|
|
20231012,155900,4773476200,28850,28850,28850,28850,0
|
|
20231012,155800,4773476200,28850,28850,28850,28850,0
|
|
20231012,155700,4773476200,28850,28850,28850,28850,0
|
|
20231012,155600,4773476200,28850,28850,28850,28850,0
|
|
20231012,155500,4773476200,28850,28850,28850,28850,0
|
|
20231012,155400,4773476200,28850,28850,28850,28850,0
|
|
20231012,155300,4773476200,28850,28850,28850,28850,0
|
|
20231012,155200,4773476200,28850,28850,28850,28850,0
|
|
20231012,155100,4773476200,28850,28850,28850,28850,0
|
|
20231012,155000,4773476200,28850,28850,28850,28850,0
|
|
20231012,154900,4773476200,28850,28850,28850,28850,0
|
|
20231012,154800,4773476200,28850,28850,28850,28850,0
|
|
20231012,154700,4773476200,28850,28850,28850,28850,0
|
|
20231012,154600,4773476200,28850,28850,28850,28850,0
|
|
20231012,154500,4773476200,28850,28850,28850,28850,0
|
|
20231012,154400,4773476200,28850,28850,28850,28850,0
|
|
20231012,154300,4773476200,28850,28850,28850,28850,0
|
|
20231012,154200,4773476200,28850,28850,28850,28850,0
|
|
20231012,154100,4773476200,28850,28850,28850,28850,0
|
|
20231012,154000,4773476200,28850,28850,28850,28850,0
|
|
20231012,153900,4773476200,28850,28850,28850,28850,0
|
|
20231012,153800,4773476200,28850,28850,28850,28850,2846
|
|
20231012,153700,4773476200,28850,28850,28850,28850,0
|
|
20231012,153600,4773476200,28850,28850,28850,28850,0
|
|
20231012,153500,4773476200,28850,28850,28850,28850,0
|
|
20231012,153400,4773476200,28850,28850,28850,28850,0
|
|
20231012,153300,4773476200,28850,28850,28850,28850,0
|
|
20231012,153200,4773476200,28850,28850,28850,28850,0
|
|
20231012,153100,4773476200,28850,28850,28850,28850,0
|
|
20231012,153000,4773476200,28850,28850,28850,28850,2846
|
|
20231012,152900,4691369100,28800,28800,28800,28800,0
|
|
20231012,152800,4691369100,28800,28800,28800,28800,0
|
|
20231012,152700,4691369100,28800,28800,28800,28800,0
|
|
20231012,152600,4691369100,28800,28800,28800,28800,0
|
|
20231012,152500,4691369100,28800,28800,28800,28800,0
|
|
20231012,152400,4691369100,28800,28800,28800,28800,0
|
|
20231012,152300,4691369100,28800,28800,28800,28800,0
|
|
20231012,152200,4691369100,28800,28800,28800,28800,0
|
|
20231012,152100,4691369100,28800,28800,28800,28800,0
|
|
20231012,152000,4691369100,28800,28800,28800,28800,0
|
|
20231012,151900,4691369100,28800,28800,28800,28750,1117
|
|
20231012,151800,4659200000,28800,28750,28800,28750,83
|
|
20231012,151700,4656810600,28750,28800,28800,28750,202
|
|
20231012,151600,4650996700,28800,28750,28800,28750,400
|
|
20231012,151500,4639484050,28750,28800,28800,28750,485
|
|
20231012,151400,4625532050,28800,28800,28800,28750,175
|
|
20231012,151300,4620494700,28800,28700,28800,28700,466
|
|
20231012,151200,4607084700,28800,28750,28800,28700,464
|
|
20231012,151100,4593745250,28750,28750,28800,28700,207
|
|
20231012,151000,4587793600,28800,28800,28800,28700,389
|
|
20231012,150900,4576594200,28700,28700,28800,28700,571
|
|
20231012,150800,4560188900,28700,28750,28800,28700,311
|
|
20231012,150700,4551244600,28800,28750,28800,28700,689
|
|
20231012,150600,4531450900,28700,28700,28750,28700,345
|
|
20231012,150500,4521543350,28750,28750,28800,28650,798
|
|
20231012,150400,4498606350,28650,28750,28750,28650,389
|
|
20231012,150300,4487438500,28750,28700,28800,28650,506
|
|
20231012,150200,4472899550,28750,28750,28800,28700,256
|
|
20231012,150100,4465544250,28700,28750,28750,28700,496
|
|
20231012,150000,4451299350,28750,28700,28750,28700,323
|
|
20231012,145900,4442023050,28700,28700,28750,28650,343
|
|
20231012,145800,4432180200,28700,28650,28750,28650,996
|
|
20231012,145700,4403625050,28700,28700,28700,28650,305
|
|
20231012,145600,4394878850,28700,28650,28750,28650,385
|
|
20231012,145500,4383835700,28700,28700,28750,28650,311
|
|
20231012,145400,4374913350,28750,28700,28750,28650,436
|
|
20231012,145300,4362406750,28650,28700,28800,28650,279
|
|
20231012,145200,4354397550,28700,28750,28750,28700,451
|
|
20231012,145100,4341444950,28700,28750,28750,28700,367
|
|
20231012,145000,4330906600,28750,28700,28750,28700,349
|
|
20231012,144900,4320880900,28650,28800,28800,28650,435
|
|
20231012,144800,4308395600,28800,28700,28800,28650,494
|
|
20231012,144700,4294213900,28800,28750,28800,28650,544
|
|
20231012,144600,4278586600,28800,28650,28800,28650,368
|
|
20231012,144500,4268006750,28650,28700,28750,28650,507
|
|
20231012,144400,4253449700,28750,28750,28800,28650,277
|
|
20231012,144300,4245494250,28800,28750,28800,28650,509
|
|
20231012,144200,4230868900,28650,28700,28750,28650,531
|
|
20231012,144100,4215626450,28650,28700,28750,28650,386
|
|
20231012,144000,4204540000,28750,28750,28800,28650,749
|
|
20231012,143900,4183011500,28750,28750,28750,28600,604
|
|
20231012,143800,4165702050,28700,28700,28750,28650,496
|
|
20231012,143700,4151468750,28650,28700,28750,28650,382
|
|
20231012,143600,4140505650,28700,28700,28800,28650,475
|
|
20231012,143500,4126868650,28750,28750,28800,28650,355
|
|
20231012,143400,4116668400,28800,28750,28800,28700,522
|
|
20231012,143300,4101670050,28700,28750,28750,28700,344
|
|
20231012,143200,4091794250,28750,28650,28750,28550,2247
|
|
20231012,143100,4027277100,28650,28600,28650,28550,1049
|
|
20231012,143000,3997233150,28600,28650,28650,28550,494
|
|
20231012,142900,3983103200,28650,28600,28650,28550,368
|
|
20231012,142800,3972588250,28600,28600,28650,28550,869
|
|
20231012,142700,3947733300,28600,28550,28650,28550,618
|
|
20231012,142600,3930071750,28550,28600,28650,28550,468
|
|
20231012,142500,3916699900,28650,28650,28650,28550,571
|
|
20231012,142400,3900374650,28600,28550,28650,28550,342
|
|
20231012,142300,3890592350,28600,28600,28650,28550,347
|
|
20231012,142200,3880673300,28550,28600,28650,28550,537
|
|
20231012,142100,3865311500,28600,28600,28650,28550,411
|
|
20231012,142000,3853565250,28650,28600,28650,28550,485
|
|
20231012,141900,3839699100,28600,28600,28600,28550,473
|
|
20231012,141800,3826182700,28600,28600,28650,28550,283
|
|
20231012,141700,3818089800,28600,28600,28650,28600,500
|
|
20231012,141600,3803786600,28600,28650,28650,28600,493
|
|
20231012,141500,3789675300,28600,28600,28650,28600,279
|
|
20231012,141400,3781695350,28650,28600,28650,28600,520
|
|
20231012,141300,3766819950,28650,28600,28650,28550,368
|
|
20231012,141200,3756295850,28600,28650,28650,28550,388
|
|
20231012,141100,3745209000,28600,28600,28650,28550,310
|
|
20231012,141000,3736344100,28600,28600,28650,28550,457
|
|
20231012,140900,3723272600,28600,28650,28700,28600,416
|
|
20231012,140800,3711371750,28700,28600,28700,28600,286
|
|
20231012,140700,3703189650,28600,28600,28750,28600,574
|
|
20231012,140600,3686748100,28650,28650,28700,28600,316
|
|
20231012,140500,3677699800,28650,28650,28700,28600,314
|
|
20231012,140400,3668713200,28650,28600,28700,28600,829
|
|
20231012,140300,3644959450,28600,28650,28650,28600,386
|
|
20231012,140200,3633912650,28650,28650,28700,28600,368
|
|
20231012,140100,3623380250,28650,28650,28700,28650,366
|
|
20231012,140000,3612894200,28700,28700,28700,28600,381
|
|
20231012,135900,3601977350,28650,28700,28700,28650,331
|
|
20231012,135800,3592488900,28650,28600,28700,28600,447
|
|
20231012,135700,3579675700,28650,28650,28700,28600,456
|
|
20231012,135600,3566614600,28700,28700,28700,28600,220
|
|
20231012,135500,3560311150,28650,28650,28750,28650,648
|
|
20231012,135400,3541736850,28650,28650,28700,28650,501
|
|
20231012,135300,3527381000,28700,28700,28700,28650,250
|
|
20231012,135200,3520214750,28700,28650,28700,28650,357
|
|
20231012,135100,3509974900,28650,28750,28750,28650,323
|
|
20231012,135000,3500712600,28750,28650,28750,28650,374
|
|
20231012,134900,3489992550,28650,28700,28750,28650,603
|
|
20231012,134800,3472689800,28650,28650,28750,28650,453
|
|
20231012,134700,3459687250,28650,28700,28750,28600,575
|
|
20231012,134600,3443210050,28700,28700,28750,28650,313
|
|
20231012,134500,3434225500,28650,28650,28700,28650,452
|
|
20231012,134400,3421272000,28700,28650,28700,28650,258
|
|
20231012,134300,3413878450,28650,28650,28750,28650,457
|
|
20231012,134200,3400769350,28650,28700,28750,28650,359
|
|
20231012,134100,3390473550,28750,28700,28750,28650,246
|
|
20231012,134000,3383415150,28700,28700,28800,28700,405
|
|
20231012,133900,3371782300,28750,28750,28800,28700,320
|
|
20231012,133800,3362592150,28750,28800,28800,28700,963
|
|
20231012,133700,3334909500,28750,28750,28800,28700,179
|
|
20231012,133600,3329768350,28750,28750,28800,28700,208
|
|
20231012,133500,3323789650,28750,28800,28800,28700,656
|
|
20231012,133400,3304954850,28800,28750,28800,28700,193
|
|
20231012,133300,3299402650,28750,28700,28800,28700,616
|
|
20231012,133200,3281692600,28700,28650,28750,28650,201
|
|
20231012,133100,3275927150,28750,28800,28800,28650,313
|
|
20231012,133000,3266935650,28650,28750,28750,28650,477
|
|
20231012,132900,3253234100,28700,28650,28800,28650,428
|
|
20231012,132800,3240956800,28700,28700,28750,28650,388
|
|
20231012,132700,3229814950,28700,28700,28800,28700,293
|
|
20231012,132600,3221396100,28750,28800,28800,28700,219
|
|
20231012,132500,3215103550,28750,28700,28750,28700,404
|
|
20231012,132400,3203497600,28750,28700,28750,28700,222
|
|
20231012,132300,3197122400,28700,28800,28800,28700,262
|
|
20231012,132200,3189599450,28800,28700,28800,28700,315
|
|
20231012,132100,3180545750,28700,28700,28800,28700,205
|
|
20231012,132000,3174657000,28700,28700,28750,28700,384
|
|
20231012,131900,3163628800,28750,28700,28800,28700,236
|
|
20231012,131800,3156849450,28700,28750,28750,28700,469
|
|
20231012,131700,3143384500,28700,28700,28800,28700,201
|
|
20231012,131600,3137612900,28700,28700,28750,28700,326
|
|
20231012,131500,3128249100,28700,28700,28800,28650,234
|
|
20231012,131400,3121530100,28700,28700,28800,28650,285
|
|
20231012,131300,3113340850,28650,28750,28750,28650,295
|
|
20231012,131200,3104876000,28750,28750,28750,28650,506
|
|
20231012,131100,3090335200,28700,28700,28800,28700,203
|
|
20231012,131000,3084505050,28750,28750,28750,28700,272
|
|
20231012,130900,3076690000,28750,28750,28750,28700,260
|
|
20231012,130800,3069221850,28750,28750,28750,28700,91
|
|
20231012,130700,3066606850,28700,28750,28750,28700,289
|
|
20231012,130600,3058304700,28700,28750,28750,28650,477
|
|
20231012,130500,3044607350,28700,28650,28750,28650,108
|
|
20231012,130400,3041506250,28700,28750,28750,28650,339
|
|
20231012,130300,3031776950,28700,28700,28750,28700,267
|
|
20231012,130200,3024112700,28700,28750,28750,28700,142
|
|
20231012,130100,3020034400,28750,28700,28800,28700,326
|
|
20231012,130000,3010666400,28750,28800,28800,28700,218
|
|
20231012,125900,3004401500,28800,28700,28800,28700,97
|
|
20231012,125800,3001610200,28750,28800,28800,28700,280
|
|
20231012,125700,2993561200,28750,28750,28800,28700,107
|
|
20231012,125600,2990486050,28750,28800,28800,28700,591
|
|
20231012,125500,2973487750,28750,28750,28800,28750,156
|
|
20231012,125400,2969000250,28800,28750,28800,28750,237
|
|
20231012,125300,2962184400,28750,28800,28800,28750,275
|
|
20231012,125200,2954269600,28750,28800,28800,28750,125
|
|
20231012,125100,2950673150,28750,28750,28800,28750,238
|
|
20231012,125000,2943827700,28750,28750,28800,28750,266
|
|
20231012,124900,2936169700,28800,28800,28800,28750,156
|
|
20231012,124800,2931681350,28800,28750,28800,28750,79
|
|
20231012,124700,2929409000,28800,28800,28800,28700,271
|
|
20231012,124600,2921613900,28800,28800,28800,28750,104
|
|
20231012,124500,2918621350,28700,28800,28800,28700,201
|
|
20231012,124400,2912845900,28800,28800,28800,28650,1390
|
|
20231012,124300,2872933100,28750,28700,28800,28700,99
|
|
20231012,124200,2870085650,28800,28800,28800,28750,33
|
|
20231012,124100,2869135450,28800,28800,28800,28700,313
|
|
20231012,124000,2860123650,28800,28750,28800,28700,83
|
|
20231012,123900,2857735850,28800,28800,28800,28700,47
|
|
20231012,123800,2856383750,28800,28800,28800,28800,165
|
|
20231012,123700,2851631750,28800,28750,28800,28700,81
|
|
20231012,123600,2849303500,28750,28800,28800,28700,99
|
|
20231012,123500,2846455400,28800,28800,28800,28750,207
|
|
20231012,123400,2840497950,28700,28800,28800,28700,80
|
|
20231012,123300,2838196050,28800,28800,28800,28750,146
|
|
20231012,123200,2833994550,28750,28750,28800,28750,152
|
|
20231012,123100,2829624350,28750,28750,28800,28750,201
|
|
20231012,123000,2823843150,28800,28750,28800,28750,313
|
|
20231012,122900,2814843200,28750,28750,28750,28700,155
|
|
20231012,122800,2810388200,28750,28750,28750,28700,65
|
|
20231012,122700,2808519950,28750,28700,28750,28700,77
|
|
20231012,122600,2806306250,28750,28750,28750,28700,226
|
|
20231012,122500,2799813450,28700,28700,28750,28700,95
|
|
20231012,122400,2797084250,28750,28700,28750,28700,111
|
|
20231012,122300,2793894050,28750,28750,28750,28750,133
|
|
20231012,122200,2790070300,28700,28750,28750,28700,128
|
|
20231012,122100,2786393750,28750,28700,28750,28700,114
|
|
20231012,122000,2783117550,28750,28750,28800,28700,266
|
|
20231012,121900,2775466000,28800,28750,28800,28750,75
|
|
20231012,121800,2773306800,28750,28800,28800,28700,94
|
|
20231012,121700,2770603000,28800,28750,28800,28700,916
|
|
20231012,121600,2744293050,28750,28750,28800,28700,225
|
|
20231012,121500,2737829400,28800,28800,28800,28800,56
|
|
20231012,121400,2736216600,28800,28800,28800,28700,142
|
|
20231012,121300,2732128400,28700,28750,28800,28700,209
|
|
20231012,121200,2726119200,28750,28750,28750,28750,81
|
|
20231012,121100,2723790450,28750,28700,28750,28700,404
|
|
20231012,121000,2712189150,28750,28800,28800,28700,110
|
|
20231012,120900,2709026750,28800,28700,28800,28700,244
|
|
20231012,120800,2702017450,28750,28750,28750,28700,206
|
|
20231012,120700,2696095150,28700,28750,28800,28700,97
|
|
20231012,120600,2693305650,28700,28700,28800,28700,93
|
|
20231012,120500,2690633200,28750,28700,28750,28700,235
|
|
20231012,120400,2683878250,28750,28750,28750,28750,47
|
|
20231012,120300,2682527000,28750,28750,28750,28750,49
|
|
20231012,120200,2681118250,28750,28800,28800,28700,211
|
|
20231012,120100,2675044750,28700,28750,28800,28700,50
|
|
20231012,120000,2673608050,28700,28750,28750,28700,419
|
|
20231012,115900,2661569550,28700,28800,28800,28700,573
|
|
20231012,115800,2645090150,28800,28800,28800,28800,27
|
|
20231012,115700,2644312550,28750,28750,28800,28750,196
|
|
20231012,115600,2638674300,28750,28750,28800,28750,145
|
|
20231012,115500,2634499550,28750,28800,28800,28750,77
|
|
20231012,115400,2632284250,28800,28750,28800,28750,31
|
|
20231012,115300,2631392450,28800,28800,28800,28750,181
|
|
20231012,115200,2626180250,28800,28700,28800,28700,41
|
|
20231012,115100,2625000200,28750,28800,28800,28700,92
|
|
20231012,115000,2622353250,28800,28750,28800,28750,157
|
|
20231012,114900,2617837300,28750,28800,28800,28700,209
|
|
20231012,114800,2611831200,28750,28750,28800,28750,91
|
|
20231012,114700,2609212200,28800,28850,28850,28800,180
|
|
20231012,114600,2604019500,28850,28750,28850,28750,65
|
|
20231012,114500,2602147050,28750,28750,28800,28750,379
|
|
20231012,114400,2591247150,28750,28750,28850,28750,202
|
|
20231012,114300,2585426750,28750,28800,28800,28750,43
|
|
20231012,114200,2584189400,28800,28800,28800,28800,77
|
|
20231012,114100,2581971800,28800,28750,28800,28750,167
|
|
20231012,114000,2577162650,28750,28800,28800,28750,167
|
|
20231012,113900,2572360100,28800,28800,28800,28800,284
|
|
20231012,113800,2564180900,28800,28700,28800,28700,188
|
|
20231012,113700,2558768500,28800,28800,28800,28700,195
|
|
20231012,113600,2553157750,28700,28750,28800,28700,590
|
|
20231012,113500,2536196900,28800,28800,28800,28750,206
|
|
20231012,113400,2530265150,28800,28750,28800,28750,73
|
|
20231012,113300,2528162850,28750,28800,28800,28750,20
|
|
20231012,113200,2527587400,28800,28800,28800,28750,386
|
|
20231012,113100,2516481000,28800,28800,28800,28750,458
|
|
20231012,113000,2503309650,28800,28750,28800,28750,140
|
|
20231012,112900,2499279400,28750,28800,28800,28750,169
|
|
20231012,112800,2494412700,28750,28800,28800,28750,107
|
|
20231012,112700,2491332100,28800,28750,28800,28750,36
|
|
20231012,112600,2490296350,28800,28750,28800,28750,178
|
|
20231012,112500,2485170450,28750,28800,28800,28750,101
|
|
20231012,112400,2482262300,28750,28800,28800,28750,134
|
|
20231012,112300,2478409350,28800,28750,28800,28750,613
|
|
20231012,112200,2460777600,28800,28800,28800,28750,120
|
|
20231012,112100,2457322100,28800,28750,28800,28750,570
|
|
20231012,112000,2440934100,28750,28800,28800,28750,192
|
|
20231012,111900,2435405450,28800,28750,28800,28750,101
|
|
20231012,111800,2432497700,28750,28800,28800,28750,15
|
|
20231012,111700,2432066200,28800,28800,28800,28750,197
|
|
20231012,111600,2426393250,28750,28800,28800,28750,115
|
|
20231012,111500,2423083400,28800,28800,28800,28800,41
|
|
20231012,111400,2421902600,28800,28800,28800,28750,1189
|
|
20231012,111300,2387710900,28750,28800,28800,28750,114
|
|
20231012,111200,2384429400,28800,28800,28800,28750,24
|
|
20231012,111100,2383738550,28800,28750,28800,28750,202
|
|
20231012,111000,2377923050,28800,28800,28800,28800,97
|
|
20231012,110900,2375129450,28750,28800,28800,28750,179
|
|
20231012,110800,2369982150,28800,28800,28800,28750,259
|
|
20231012,110700,2362527050,28800,28800,28800,28750,146
|
|
20231012,110600,2358323300,28800,28800,28800,28800,62
|
|
20231012,110500,2356537700,28750,28800,28800,28750,161
|
|
20231012,110400,2351902700,28800,28750,28800,28750,92
|
|
20231012,110300,2349253950,28800,28750,28800,28750,108
|
|
20231012,110200,2346145200,28800,28750,28800,28750,177
|
|
20231012,110100,2341048500,28800,28750,28800,28750,125
|
|
20231012,110000,2337450650,28750,28700,28750,28650,309
|
|
20231012,105900,2328582250,28700,28650,28700,28650,1133
|
|
20231012,105800,2296065650,28700,28750,28800,28600,6785
|
|
20231012,105700,2101554100,28750,28800,28800,28700,489
|
|
20231012,105600,2087511150,28800,28700,28800,28700,243
|
|
20231012,105500,2080515650,28800,28750,28800,28750,720
|
|
20231012,105400,2059809900,28750,28800,28850,28700,626
|
|
20231012,105300,2041803300,28800,28800,28800,28800,138
|
|
20231012,105200,2037828900,28800,28700,28800,28700,132
|
|
20231012,105100,2034031300,28800,28700,28800,28700,357
|
|
20231012,105000,2023779100,28850,28750,28850,28750,155
|
|
20231012,104900,2019308650,28800,28750,28800,28700,169
|
|
20231012,104800,2014449900,28750,28850,28850,28700,655
|
|
20231012,104700,1995607400,28850,28850,28900,28800,309
|
|
20231012,104600,1986692300,28850,28900,28900,28800,79
|
|
20231012,104500,1984410800,28800,28800,28900,28800,1525
|
|
20231012,104400,1940418850,28800,28850,28850,28800,157
|
|
20231012,104300,1935890150,28850,28850,28850,28850,300
|
|
20231012,104200,1927235150,28850,28850,28850,28700,113
|
|
20231012,104100,1923983200,28850,28800,28850,28700,2022
|
|
20231012,104000,1865752900,28800,28750,28800,28750,251
|
|
20231012,103900,1858533600,28750,28800,28800,28750,330
|
|
20231012,103800,1849043000,28750,28800,28800,28750,191
|
|
20231012,103700,1843544600,28800,28750,28800,28700,898
|
|
20231012,103600,1817754350,28750,28750,28800,28700,1504
|
|
20231012,103500,1774537250,28750,28750,28800,28750,855
|
|
20231012,103400,1749948600,28700,28650,28750,28600,3190
|
|
20231012,103300,1658353900,28650,28700,28700,28500,2617
|
|
20231012,103200,1583512050,28500,28700,28700,28500,5914
|
|
20231012,103100,1414669650,28700,28600,28700,28600,95
|
|
20231012,103000,1411951350,28600,28700,28750,28600,934
|
|
20231012,102900,1385198700,28750,28600,28750,28550,1989
|
|
20231012,102800,1328143400,28600,28650,28700,28550,3162
|
|
20231012,102700,1237741700,28700,28700,28700,28650,1764
|
|
20231012,102600,1187145550,28700,28700,28750,28700,2702
|
|
20231012,102500,1109564000,28700,28650,28750,28650,17
|
|
20231012,102400,1109075400,28750,28650,28750,28600,3091
|
|
20231012,102300,1020601950,28750,28650,28750,28650,221
|
|
20231012,102200,1014249500,28750,28650,28750,28650,55
|
|
20231012,102100,1012673150,28650,28700,28700,28650,405
|
|
20231012,102000,1001050200,28700,28750,28750,28650,690
|
|
20231012,101900,981250350,28700,28750,28750,28700,437
|
|
20231012,101800,968708000,28700,28700,28700,28700,19
|
|
20231012,101700,968162700,28750,28700,28750,28700,19
|
|
20231012,101600,967617150,28700,28750,28750,28700,28
|
|
20231012,101500,966812900,28700,28800,28800,28700,123
|
|
20231012,101400,963277050,28750,28750,28750,28750,259
|
|
20231012,101300,955830800,28750,28800,28800,28750,22
|
|
20231012,101200,955197350,28850,28700,28850,28700,645
|
|
20231012,101100,936653700,28750,28800,28850,28700,2131
|
|
20231012,101000,875282150,28800,28750,28800,28750,1347
|
|
20231012,100900,836536200,28800,28750,28800,28750,157
|
|
20231012,100800,832016850,28800,28850,28850,28750,29
|
|
20231012,100700,831181200,28800,28800,28800,28750,320
|
|
20231012,100600,821975200,28750,28800,28800,28750,316
|
|
20231012,100500,812874600,28800,28750,28800,28750,32
|
|
20231012,100400,811954350,28750,28750,28750,28750,16
|
|
20231012,100300,811494350,28750,28800,28800,28750,26
|
|
20231012,100200,810746200,28800,28750,28800,28750,171
|
|
20231012,100100,805827150,28750,28800,28800,28750,44
|
|
20231012,100000,804560700,28700,28700,28800,28700,21
|
|
20231012,095900,803957400,28700,28800,28800,28700,44
|
|
20231012,095800,802694500,28700,28800,28800,28700,137
|
|
20231012,095700,798762500,28800,28650,28800,28650,158
|
|
20231012,095600,794235350,28650,28800,28800,28650,903
|
|
20231012,095500,768299750,28800,28750,28800,28750,207
|
|
20231012,095400,762339850,28800,28750,28800,28750,45
|
|
20231012,095300,761045600,28750,28750,28750,28750,96
|
|
20231012,095200,758285600,28750,28750,28800,28750,48
|
|
20231012,095100,756905550,28750,28750,28750,28750,170
|
|
20231012,095000,752018050,28750,28800,28800,28750,13
|
|
20231012,094900,751644150,28800,28750,28800,28750,342
|
|
20231012,094800,741807150,28700,28700,28700,28700,119
|
|
20231012,094700,738391850,28700,28650,28700,28650,99
|
|
20231012,094600,735553250,28650,28700,28700,28650,45
|
|
20231012,094500,734262250,28700,28700,28700,28650,322
|
|
20231012,094400,725023050,28700,28650,28700,28650,427
|
|
20231012,094300,712771350,28650,28700,28700,28650,265
|
|
20231012,094200,705178500,28750,28700,28750,28600,1067
|
|
20231012,094100,674586150,28700,28750,28750,28700,862
|
|
20231012,094000,649844250,28700,28700,28750,28700,609
|
|
20231012,093900,632346450,28750,28800,28800,28750,1498
|
|
20231012,093800,589235250,28800,28850,28850,28800,76
|
|
20231012,093700,587045950,28850,28850,28850,28850,634
|
|
20231012,093600,568755050,28900,29000,29000,28900,690
|
|
20231012,093500,548803250,28950,29000,29000,28950,421
|
|
20231012,093400,536594700,29000,29000,29050,28950,1746
|
|
20231012,093300,485991400,29000,29000,29000,28950,315
|
|
20231012,093200,476864400,28950,29000,29000,28950,158
|
|
20231012,093100,472290150,28950,28950,29000,28950,239
|
|
20231012,093000,465370950,28950,28850,28950,28850,863
|
|
20231012,092900,440411050,28800,28850,28850,28800,21
|
|
20231012,092800,439805650,28800,28800,28850,28800,125
|
|
20231012,092700,436205500,28800,28900,28900,28800,470
|
|
20231012,092600,422666100,28800,28800,28800,28800,50
|
|
20231012,092500,421226100,28850,28850,28850,28850,194
|
|
20231012,092400,415629200,28900,28800,28900,28800,692
|
|
20231012,092300,395643000,28850,28800,28850,28800,154
|
|
20231012,092200,391207650,28800,28800,28800,28800,517
|
|
20231012,092100,376318050,28800,28800,28800,28750,146
|
|
20231012,092000,372114100,28750,28700,28750,28700,346
|
|
20231012,091900,362167200,28700,28700,28700,28700,34
|
|
20231012,091800,361191400,28700,28750,28750,28700,307
|
|
20231012,091700,352365250,28750,28800,28800,28750,477
|
|
20231012,091600,338649800,28800,28800,28800,28750,212
|
|
20231012,091500,332552800,28800,28800,28800,28800,987
|
|
20231012,091400,304127200,28850,28850,28850,28850,0
|
|
20231012,091300,304127200,28850,28850,28900,28800,70
|
|
20231012,091200,302108200,28850,28950,28950,28850,1136
|
|
20231012,091100,269321550,28950,28850,28950,28850,654
|
|
20231012,091000,250409600,28900,28850,28900,28850,380
|
|
20231012,090900,239444550,28900,28800,28900,28800,380
|
|
20231012,090800,228470400,28800,28950,28950,28800,397
|
|
20231012,090700,217034350,28950,28850,28950,28800,822
|
|
20231012,090600,193292200,28850,28850,28850,28800,208
|
|
20231012,090500,187294450,28800,28800,28800,28800,318
|
|
20231012,090400,178136050,28800,28800,28850,28800,172
|
|
20231012,090300,173181900,28800,28750,28800,28750,224
|
|
20231012,090200,166732450,28800,28850,28850,28750,568
|
|
20231012,090100,150372250,28850,28600,28850,28600,462
|
|
20231012,090000,137117300,28600,28850,28850,28600,4766
|