587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184400,128527146620,10530,10530,10530,10530,1867
|
|
20231019,184300,128527146620,10530,10530,10530,10530,0
|
|
20231019,184200,128527146620,10530,10530,10530,10530,0
|
|
20231019,184100,128527146620,10530,10530,10530,10530,0
|
|
20231019,184000,128527146620,10530,10530,10530,10530,0
|
|
20231019,183900,128527146620,10530,10530,10530,10530,0
|
|
20231019,183800,128527146620,10530,10530,10530,10530,0
|
|
20231019,183700,128527146620,10530,10530,10530,10530,0
|
|
20231019,183600,128527146620,10530,10530,10530,10530,0
|
|
20231019,183500,128527146620,10530,10530,10530,10530,0
|
|
20231019,183400,128527146620,10530,10530,10530,10530,0
|
|
20231019,183300,128527146620,10530,10530,10530,10530,0
|
|
20231019,183200,128527146620,10530,10530,10530,10530,0
|
|
20231019,183100,128527146620,10530,10530,10530,10530,0
|
|
20231019,183000,128527146620,10530,10530,10530,10530,0
|
|
20231019,182900,128527146620,10530,10530,10530,10530,0
|
|
20231019,182800,128527146620,10530,10530,10530,10530,0
|
|
20231019,182700,128527146620,10530,10530,10530,10530,0
|
|
20231019,182600,128527146620,10530,10530,10530,10530,0
|
|
20231019,182500,128527146620,10530,10530,10530,10530,0
|
|
20231019,182400,128527146620,10530,10530,10530,10530,0
|
|
20231019,182300,128527146620,10530,10530,10530,10530,0
|
|
20231019,182200,128527146620,10530,10530,10530,10530,0
|
|
20231019,182100,128527146620,10530,10530,10530,10530,0
|
|
20231019,182000,128527146620,10530,10530,10530,10530,0
|
|
20231019,181900,128527146620,10530,10530,10530,10530,0
|
|
20231019,181800,128527146620,10530,10530,10530,10530,0
|
|
20231019,181700,128527146620,10530,10530,10530,10530,0
|
|
20231019,181600,128527146620,10530,10530,10530,10530,0
|
|
20231019,181500,128527146620,10530,10530,10530,10530,0
|
|
20231019,181400,128527146620,10530,10530,10530,10530,1867
|
|
20231019,181300,128527146620,10530,10530,10530,10530,0
|
|
20231019,181200,128527146620,10530,10530,10530,10530,0
|
|
20231019,181100,128527146620,10530,10530,10530,10530,0
|
|
20231019,181000,128527146620,10530,10530,10530,10530,0
|
|
20231019,180900,128527146620,10530,10530,10530,10530,0
|
|
20231019,180800,128527146620,10530,10530,10530,10530,0
|
|
20231019,180700,128527146620,10530,10530,10530,10530,0
|
|
20231019,180600,128527146620,10530,10530,10530,10530,0
|
|
20231019,180500,128527146620,10530,10530,10530,10530,0
|
|
20231019,180400,128527146620,10530,10530,10530,10530,0
|
|
20231019,180300,128527146620,10530,10530,10530,10530,0
|
|
20231019,180200,128527146620,10530,10530,10530,10530,0
|
|
20231019,180100,128527146620,10530,10530,10530,10530,0
|
|
20231019,180000,128527146620,10530,10530,10530,10530,0
|
|
20231019,175900,128527146620,10530,10530,10530,10530,0
|
|
20231019,175800,128527146620,10530,10530,10530,10530,0
|
|
20231019,175700,128527146620,10530,10530,10530,10530,0
|
|
20231019,175600,128527146620,10530,10530,10530,10530,0
|
|
20231019,175500,128527146620,10530,10530,10530,10530,0
|
|
20231019,175400,128527146620,10530,10530,10530,10530,0
|
|
20231019,175300,128527146620,10530,10530,10530,10530,0
|
|
20231019,175200,128527146620,10530,10530,10530,10530,0
|
|
20231019,175100,128527146620,10530,10530,10530,10530,0
|
|
20231019,175000,128527146620,10530,10530,10530,10530,0
|
|
20231019,174900,128527146620,10530,10530,10530,10530,0
|
|
20231019,174800,128527146620,10530,10530,10530,10530,0
|
|
20231019,174700,128527146620,10530,10530,10530,10530,0
|
|
20231019,174600,128527146620,10530,10530,10530,10530,0
|
|
20231019,174500,128527146620,10530,10530,10530,10530,0
|
|
20231019,174400,128527146620,10530,10530,10530,10530,1867
|
|
20231019,174300,128527146620,10530,10530,10530,10530,0
|
|
20231019,174200,128527146620,10530,10530,10530,10530,0
|
|
20231019,174100,128527146620,10530,10530,10530,10530,0
|
|
20231019,174000,128527146620,10530,10530,10530,10530,0
|
|
20231019,173900,128527146620,10530,10530,10530,10530,0
|
|
20231019,173800,128527146620,10530,10530,10530,10530,0
|
|
20231019,173700,128527146620,10530,10530,10530,10530,0
|
|
20231019,173600,128527146620,10530,10530,10530,10530,0
|
|
20231019,173500,128527146620,10530,10530,10530,10530,0
|
|
20231019,173400,128527146620,10530,10530,10530,10530,0
|
|
20231019,173300,128527146620,10530,10530,10530,10530,0
|
|
20231019,173200,128527146620,10530,10530,10530,10530,0
|
|
20231019,173100,128527146620,10530,10530,10530,10530,0
|
|
20231019,173000,128527146620,10530,10530,10530,10530,0
|
|
20231019,172900,128527146620,10530,10530,10530,10530,0
|
|
20231019,172800,128527146620,10530,10530,10530,10530,0
|
|
20231019,172700,128527146620,10530,10530,10530,10530,0
|
|
20231019,172600,128527146620,10530,10530,10530,10530,0
|
|
20231019,172500,128527146620,10530,10530,10530,10530,0
|
|
20231019,172400,128527146620,10530,10530,10530,10530,0
|
|
20231019,172300,128527146620,10530,10530,10530,10530,0
|
|
20231019,172200,128527146620,10530,10530,10530,10530,0
|
|
20231019,172100,128527146620,10530,10530,10530,10530,0
|
|
20231019,172000,128527146620,10530,10530,10530,10530,0
|
|
20231019,171900,128527146620,10530,10530,10530,10530,0
|
|
20231019,171800,128527146620,10530,10530,10530,10530,0
|
|
20231019,171700,128527146620,10530,10530,10530,10530,0
|
|
20231019,171600,128527146620,10530,10530,10530,10530,0
|
|
20231019,171500,128527146620,10530,10530,10530,10530,0
|
|
20231019,171400,128527146620,10530,10530,10530,10530,1867
|
|
20231019,171300,128527146620,10530,10530,10530,10530,0
|
|
20231019,171200,128527146620,10530,10530,10530,10530,0
|
|
20231019,171100,128527146620,10530,10530,10530,10530,0
|
|
20231019,171000,128527146620,10530,10530,10530,10530,0
|
|
20231019,170900,128527146620,10530,10530,10530,10530,0
|
|
20231019,170800,128527146620,10530,10530,10530,10530,0
|
|
20231019,170700,128527146620,10530,10530,10530,10530,0
|
|
20231019,170600,128527146620,10530,10530,10530,10530,0
|
|
20231019,170500,128527146620,10530,10530,10530,10530,0
|
|
20231019,170400,128527146620,10530,10530,10530,10530,0
|
|
20231019,170300,128527146620,10530,10530,10530,10530,0
|
|
20231019,170200,128527146620,10530,10530,10530,10530,0
|
|
20231019,170100,128527146620,10530,10530,10530,10530,0
|
|
20231019,170000,128527146620,10530,10530,10530,10530,0
|
|
20231019,165900,128527146620,10530,10530,10530,10530,0
|
|
20231019,165800,128527146620,10530,10530,10530,10530,0
|
|
20231019,165700,128527146620,10530,10530,10530,10530,0
|
|
20231019,165600,128527146620,10530,10530,10530,10530,0
|
|
20231019,165500,128527146620,10530,10530,10530,10530,0
|
|
20231019,165400,128527146620,10530,10530,10530,10530,0
|
|
20231019,165300,128527146620,10530,10530,10530,10530,0
|
|
20231019,165200,128527146620,10530,10530,10530,10530,0
|
|
20231019,165100,128527146620,10530,10530,10530,10530,0
|
|
20231019,165000,128527146620,10530,10530,10530,10530,0
|
|
20231019,164900,128527146620,10530,10530,10530,10530,0
|
|
20231019,164800,128527146620,10530,10530,10530,10530,0
|
|
20231019,164700,128527146620,10530,10530,10530,10530,0
|
|
20231019,164600,128527146620,10530,10530,10530,10530,0
|
|
20231019,164500,128527146620,10530,10530,10530,10530,0
|
|
20231019,164400,128527146620,10530,10530,10530,10530,1867
|
|
20231019,164300,128527146620,10530,10530,10530,10530,0
|
|
20231019,164200,128527146620,10530,10530,10530,10530,0
|
|
20231019,164100,128527146620,10530,10530,10530,10530,0
|
|
20231019,164000,128527146620,10530,10530,10530,10530,0
|
|
20231019,163900,128527146620,10530,10530,10530,10530,0
|
|
20231019,163800,128527146620,10530,10530,10530,10530,0
|
|
20231019,163700,128527146620,10530,10530,10530,10530,0
|
|
20231019,163600,128527146620,10530,10530,10530,10530,0
|
|
20231019,163500,128527146620,10530,10530,10530,10530,0
|
|
20231019,163400,128527146620,10530,10530,10530,10530,0
|
|
20231019,163300,128527146620,10530,10530,10530,10530,0
|
|
20231019,163200,128527146620,10530,10530,10530,10530,0
|
|
20231019,163100,128527146620,10530,10530,10530,10530,0
|
|
20231019,163000,128527146620,10530,10530,10530,10530,0
|
|
20231019,162900,128527146620,10530,10530,10530,10530,0
|
|
20231019,162800,128527146620,10530,10530,10530,10530,0
|
|
20231019,162700,128527146620,10530,10530,10530,10530,0
|
|
20231019,162600,128527146620,10530,10530,10530,10530,0
|
|
20231019,162500,128527146620,10530,10530,10530,10530,0
|
|
20231019,162400,128527146620,10530,10530,10530,10530,0
|
|
20231019,162300,128527146620,10530,10530,10530,10530,0
|
|
20231019,162200,128527146620,10530,10530,10530,10530,0
|
|
20231019,162100,128527146620,10530,10530,10530,10530,0
|
|
20231019,162000,128527146620,10530,10530,10530,10530,0
|
|
20231019,161900,128527146620,10530,10530,10530,10530,0
|
|
20231019,161800,128527146620,10530,10530,10530,10530,0
|
|
20231019,161700,128527146620,10530,10530,10530,10530,0
|
|
20231019,161600,128527146620,10530,10530,10530,10530,0
|
|
20231019,161500,128527146620,10530,10530,10530,10530,0
|
|
20231019,161400,128527146620,10530,10530,10530,10530,1867
|
|
20231019,161300,128527146620,10530,10530,10530,10530,0
|
|
20231019,161200,128527146620,10530,10530,10530,10530,0
|
|
20231019,161100,128527146620,10530,10530,10530,10530,0
|
|
20231019,161000,128527146620,10530,10530,10530,10530,0
|
|
20231019,160900,128527146620,10530,10530,10530,10530,0
|
|
20231019,160800,128527146620,10530,10530,10530,10530,0
|
|
20231019,160700,128527146620,10530,10530,10530,10530,0
|
|
20231019,160600,128527146620,10530,10530,10530,10530,0
|
|
20231019,160500,128527146620,10530,10530,10530,10530,0
|
|
20231019,160400,128527146620,10530,10530,10530,10530,0
|
|
20231019,160300,128527146620,10530,10530,10530,10530,0
|
|
20231019,160200,128527146620,10530,10530,10530,10530,0
|
|
20231019,160100,128527146620,10530,10530,10530,10530,0
|
|
20231019,160000,128527146620,10530,10530,10530,10530,0
|
|
20231019,155900,128527146620,10530,10530,10530,10530,0
|
|
20231019,155800,128527146620,10530,10530,10530,10530,0
|
|
20231019,155700,128527146620,10530,10530,10530,10530,0
|
|
20231019,155600,128527146620,10530,10530,10530,10530,0
|
|
20231019,155500,128527146620,10530,10530,10530,10530,0
|
|
20231019,155400,128527146620,10530,10530,10530,10530,0
|
|
20231019,155300,128527146620,10530,10530,10530,10530,0
|
|
20231019,155200,128527146620,10530,10530,10530,10530,0
|
|
20231019,155100,128527146620,10530,10530,10530,10530,0
|
|
20231019,155000,128527146620,10530,10530,10530,10530,0
|
|
20231019,154900,128527146620,10530,10530,10530,10530,0
|
|
20231019,154800,128527146620,10530,10530,10530,10530,0
|
|
20231019,154700,128527146620,10530,10530,10530,10530,0
|
|
20231019,154600,128527146620,10530,10530,10530,10530,0
|
|
20231019,154500,128527146620,10530,10530,10530,10530,0
|
|
20231019,154400,128527146620,10530,10530,10530,10530,1867
|
|
20231019,154300,128527146620,10530,10530,10530,10530,0
|
|
20231019,154200,128527146620,10530,10530,10530,10530,0
|
|
20231019,154100,128527146620,10530,10530,10530,10530,0
|
|
20231019,154000,128527146620,10530,10530,10530,10530,0
|
|
20231019,153900,128527146620,10530,10530,10530,10530,0
|
|
20231019,153800,128527146620,10530,10530,10530,10530,0
|
|
20231019,153700,128527146620,10530,10530,10530,10530,0
|
|
20231019,153600,128527146620,10530,10530,10530,10530,0
|
|
20231019,153500,128527146620,10530,10530,10530,10530,0
|
|
20231019,153400,128527146620,10530,10530,10530,10530,0
|
|
20231019,153300,128527146620,10530,10530,10530,10530,0
|
|
20231019,153200,128527146620,10530,10530,10530,10530,0
|
|
20231019,153100,128527146620,10530,10530,10530,10530,0
|
|
20231019,153000,128527146620,10530,10530,10530,10530,1867
|
|
20231019,152900,128507487110,10530,10530,10530,10530,0
|
|
20231019,152800,128507487110,10530,10530,10530,10530,0
|
|
20231019,152700,128507487110,10530,10530,10530,10530,0
|
|
20231019,152600,128507487110,10530,10530,10530,10530,0
|
|
20231019,152500,128507487110,10530,10530,10530,10530,0
|
|
20231019,152400,128507487110,10530,10530,10530,10530,0
|
|
20231019,152300,128507487110,10530,10530,10530,10530,0
|
|
20231019,152200,128507487110,10530,10530,10530,10530,0
|
|
20231019,152100,128507487110,10530,10530,10530,10530,0
|
|
20231019,152000,128507487110,10530,10530,10530,10530,0
|
|
20231019,151900,128507487110,10530,10530,10530,10530,246
|
|
20231019,151800,128504896730,10530,10530,10530,10530,740
|
|
20231019,151700,128497104530,10530,10530,10530,10530,503
|
|
20231019,151600,128491807940,10530,10530,10530,10530,333
|
|
20231019,151500,128488301450,10530,10530,10530,10530,289
|
|
20231019,151400,128485258280,10530,10530,10530,10530,812
|
|
20231019,151300,128476707920,10530,10530,10530,10530,588
|
|
20231019,151200,128470516280,10530,10530,10530,10530,1747
|
|
20231019,151100,128452120370,10530,10530,10530,10530,99
|
|
20231019,151000,128451077900,10530,10530,10530,10530,310
|
|
20231019,150900,128447813600,10530,10530,10530,10530,214
|
|
20231019,150800,128445560180,10530,10530,10530,10530,250
|
|
20231019,150700,128442927680,10530,10530,10530,10530,221
|
|
20231019,150600,128440600550,10530,10530,10530,10530,88
|
|
20231019,150500,128439673910,10530,10530,10530,10530,940
|
|
20231019,150400,128429775710,10530,10530,10530,10530,248
|
|
20231019,150300,128427164270,10530,10530,10530,10530,55
|
|
20231019,150200,128426585120,10530,10530,10530,10530,7296
|
|
20231019,150100,128349758240,10530,10530,10530,10530,307
|
|
20231019,150000,128346525530,10530,10530,10530,10530,197
|
|
20231019,145900,128344451120,10530,10530,10530,10530,203
|
|
20231019,145800,128342313530,10530,10530,10530,10530,70
|
|
20231019,145700,128341576430,10530,10530,10530,10530,1203
|
|
20231019,145600,128328908840,10530,10530,10530,10530,161
|
|
20231019,145500,128327213510,10530,10530,10530,10530,528
|
|
20231019,145400,128321653670,10530,10530,10530,10530,239
|
|
20231019,145300,128319137000,10530,10530,10530,10530,304
|
|
20231019,145200,128315935880,10530,10530,10530,10530,1049
|
|
20231019,145100,128304889910,10530,10530,10530,10530,135
|
|
20231019,145000,128303468360,10530,10530,10530,10530,139
|
|
20231019,144900,128302004690,10530,10530,10530,10530,270
|
|
20231019,144800,128299161590,10530,10530,10530,10530,371
|
|
20231019,144700,128295254960,10530,10530,10530,10530,59
|
|
20231019,144600,128294633690,10530,10530,10530,10530,1180
|
|
20231019,144500,128282208290,10530,10530,10530,10530,85
|
|
20231019,144400,128281313240,10530,10530,10530,10530,62
|
|
20231019,144300,128280660380,10530,10530,10530,10530,2216
|
|
20231019,144200,128257325900,10530,10530,10530,10530,474
|
|
20231019,144100,128252334680,10530,10530,10530,10530,640
|
|
20231019,144000,128245595480,10530,10530,10530,10530,493
|
|
20231019,143900,128240404190,10530,10530,10530,10530,627
|
|
20231019,143800,128233801880,10530,10530,10530,10530,567
|
|
20231019,143700,128227831370,10530,10530,10530,10530,19
|
|
20231019,143600,128227631300,10530,10530,10530,10530,1601
|
|
20231019,143500,128210772770,10530,10530,10530,10530,671
|
|
20231019,143400,128203707140,10530,10530,10530,10530,1607
|
|
20231019,143300,128186785430,10530,10530,10530,10530,3534
|
|
20231019,143200,128149572410,10530,10530,10530,10530,687
|
|
20231019,143100,128142338300,10530,10530,10530,10530,844
|
|
20231019,143000,128133450980,10530,10530,10530,10530,1573
|
|
20231019,142900,128116887290,10530,10530,10530,10530,542
|
|
20231019,142800,128111180030,10530,10530,10530,10530,357
|
|
20231019,142700,128107420820,10530,10530,10530,10530,394
|
|
20231019,142600,128103272000,10530,10530,10530,10530,445
|
|
20231019,142500,128098586150,10530,10530,10530,10530,1406
|
|
20231019,142400,128083780970,10530,10530,10530,10530,220
|
|
20231019,142300,128081464370,10530,10530,10530,10530,1608
|
|
20231019,142200,128064532130,10530,10530,10530,10530,2431
|
|
20231019,142100,128038933700,10530,10530,10530,10530,1964
|
|
20231019,142000,128018252780,10530,10530,10530,10530,108
|
|
20231019,141900,128017115540,10530,10530,10530,10530,759
|
|
20231019,141800,128009123270,10530,10530,10530,10530,1011
|
|
20231019,141700,127998477440,10530,10530,10530,10530,582
|
|
20231019,141600,127992348980,10530,10530,10530,10530,113
|
|
20231019,141500,127991159090,10530,10530,10530,10530,1732
|
|
20231019,141400,127972921130,10530,10530,10530,10530,5086
|
|
20231019,141300,127919365550,10530,10530,10530,10530,1262
|
|
20231019,141200,127906076690,10530,10530,10530,10530,10458
|
|
20231019,141100,127795953950,10530,10530,10530,10530,638
|
|
20231019,141000,127789235810,10530,10530,10530,10530,150
|
|
20231019,140900,127787656310,10530,10530,10530,10530,1887
|
|
20231019,140800,127767786200,10530,10530,10530,10530,2062
|
|
20231019,140700,127746073340,10530,10530,10530,10530,936
|
|
20231019,140600,127736217260,10530,10530,10530,10530,2953
|
|
20231019,140500,127705122170,10530,10530,10530,10530,2445
|
|
20231019,140400,127679376320,10530,10530,10530,10530,2869
|
|
20231019,140300,127649165750,10530,10530,10530,10530,1154
|
|
20231019,140200,127637014130,10530,10530,10530,10530,242
|
|
20231019,140100,127634465870,10530,10530,10530,10530,5630
|
|
20231019,140000,127575181970,10530,10530,10530,10530,1821
|
|
20231019,135900,127556006840,10530,10530,10530,10530,5813
|
|
20231019,135800,127494795950,10530,10530,10530,10530,2085
|
|
20231019,135700,127472840900,10530,10530,10530,10530,9114
|
|
20231019,135600,127376870480,10530,10530,10530,10530,3119
|
|
20231019,135500,127344027410,10530,10530,10530,10530,3374
|
|
20231019,135400,127308499190,10530,10530,10530,10530,10565
|
|
20231019,135300,127197249740,10530,10530,10530,10530,28422
|
|
20231019,135200,126897966080,10530,10530,10530,10530,99079
|
|
20231019,135100,125854664210,10530,10400,10530,10390,550152
|
|
20231019,135000,120070326340,10400,10390,10410,10360,34160
|
|
20231019,134900,119715253770,10400,10350,10400,10340,15847
|
|
20231019,134800,119550794680,10350,10360,10390,10340,8569
|
|
20231019,134700,119461996980,10360,10400,10430,10360,23348
|
|
20231019,134600,119219188420,10400,10370,10430,10360,50178
|
|
20231019,134500,118697616650,10360,10360,10380,10340,12493
|
|
20231019,134400,118568175270,10360,10360,10390,10350,23205
|
|
20231019,134300,118327443600,10360,10390,10400,10330,19752
|
|
20231019,134200,118122603520,10390,10300,10430,10280,62851
|
|
20231019,134100,117470434710,10300,10280,10300,10250,15370
|
|
20231019,134000,117312603090,10290,10290,10290,10280,4298
|
|
20231019,133900,117268385640,10290,10290,10300,10270,9044
|
|
20231019,133800,117175375330,10290,10290,10300,10280,7498
|
|
20231019,133700,117098204470,10290,10290,10300,10280,7643
|
|
20231019,133600,117019591760,10290,10300,10310,10280,4535
|
|
20231019,133500,116972937650,10310,10280,10310,10270,9848
|
|
20231019,133400,116871592310,10290,10300,10310,10260,29199
|
|
20231019,133300,116571152330,10300,10310,10320,10300,8366
|
|
20231019,133200,116484869330,10310,10330,10330,10310,9710
|
|
20231019,133100,116384724950,10330,10310,10330,10290,14648
|
|
20231019,133000,116233816690,10310,10310,10350,10300,26333
|
|
20231019,132900,115961927360,10310,10280,10330,10270,18683
|
|
20231019,132800,115769568080,10270,10260,10280,10250,8389
|
|
20231019,132700,115683451090,10260,10270,10280,10210,43345
|
|
20231019,132600,115239554420,10260,10300,10300,10260,9382
|
|
20231019,132500,115143122120,10290,10290,10300,10260,21795
|
|
20231019,132400,114919133700,10290,10280,10300,10280,8251
|
|
20231019,132300,114834204860,10290,10280,10320,10280,14641
|
|
20231019,132200,114683512970,10260,10340,10340,10250,33281
|
|
20231019,132100,114341363940,10340,10340,10340,10310,10726
|
|
20231019,132000,114230613080,10340,10350,10350,10330,12686
|
|
20231019,131900,114099456030,10350,10370,10390,10330,13714
|
|
20231019,131800,113957404940,10380,10330,10380,10300,48759
|
|
20231019,131700,113454247080,10330,10340,10350,10310,50651
|
|
20231019,131600,112931228700,10340,10370,10370,10340,26080
|
|
20231019,131500,112661325260,10360,10370,10370,10360,11144
|
|
20231019,131400,112545843190,10360,10380,10390,10350,24144
|
|
20231019,131300,112295508750,10390,10390,10420,10380,36085
|
|
20231019,131200,111920237970,10390,10360,10400,10350,18445
|
|
20231019,131100,111729028650,10360,10380,10400,10350,36023
|
|
20231019,131000,111355565240,10390,10350,10450,10350,78064
|
|
20231019,130900,110543083950,10350,10390,10390,10330,49200
|
|
20231019,130800,110033392730,10390,10390,10400,10340,79484
|
|
20231019,130700,109208864250,10390,10280,10500,10270,301733
|
|
20231019,130600,106067542430,10270,10250,10280,10240,16824
|
|
20231019,130500,105894923030,10240,10260,10270,10220,29790
|
|
20231019,130400,105589790970,10260,10270,10300,10260,38458
|
|
20231019,130300,105194413080,10260,10260,10300,10240,73631
|
|
20231019,130200,104437453180,10260,10210,10280,10210,33343
|
|
20231019,130100,104095776690,10220,10220,10220,10210,11954
|
|
20231019,130000,103973661330,10210,10220,10230,10200,21048
|
|
20231019,125900,103758527890,10220,10220,10240,10200,20634
|
|
20231019,125800,103547603790,10230,10200,10230,10160,45806
|
|
20231019,125700,103081211920,10200,10240,10260,10190,38826
|
|
20231019,125600,102684402430,10240,10270,10280,10200,55607
|
|
20231019,125500,102114703520,10280,10200,10290,10200,70879
|
|
20231019,125400,101387500640,10220,10250,10290,10200,99581
|
|
20231019,125300,100366758970,10250,10170,10250,10160,99310
|
|
20231019,125200,99353752720,10160,10140,10190,10120,67946
|
|
20231019,125100,98663486960,10140,10130,10140,10050,41129
|
|
20231019,125000,98247712700,10120,10020,10130,10010,46741
|
|
20231019,124900,97776049860,10010,10010,10030,10010,3216
|
|
20231019,124800,97743807130,10010,10000,10030,10000,1472
|
|
20231019,124700,97729068370,10000,10000,10010,9990,3060
|
|
20231019,124600,97698471840,10010,10000,10010,10000,3607
|
|
20231019,124500,97662400770,10010,10000,10010,9990,2203
|
|
20231019,124400,97640372920,10000,10010,10010,10000,8022
|
|
20231019,124300,97560121270,10000,10000,10010,10000,5879
|
|
20231019,124200,97501315100,10010,10010,10010,10000,4608
|
|
20231019,124100,97455209400,10010,10040,10040,10010,4008
|
|
20231019,124000,97415042370,10030,10030,10040,10020,2034
|
|
20231019,123900,97394639670,10030,10030,10030,10020,6995
|
|
20231019,123800,97324481660,10020,10010,10030,10010,3070
|
|
20231019,123700,97293716270,10020,10030,10040,10010,3452
|
|
20231019,123600,97259126020,10020,9980,10020,9970,14583
|
|
20231019,123500,97113491070,9980,10060,10060,9980,28263
|
|
20231019,123400,96830478160,10060,10050,10060,10050,2825
|
|
20231019,123300,96802075650,10050,10050,10060,10050,3648
|
|
20231019,123200,96765399350,10050,10060,10070,10050,2185
|
|
20231019,123100,96743418660,10070,10050,10080,10040,9709
|
|
20231019,123000,96645743010,10040,10010,10050,10010,4662
|
|
20231019,122900,96598973480,10010,10040,10040,10000,16815
|
|
20231019,122800,96430507650,10040,10060,10060,10030,3813
|
|
20231019,122700,96392198310,10060,10040,10060,10030,4019
|
|
20231019,122600,96351818680,10030,10040,10050,10000,16972
|
|
20231019,122500,96181755220,10040,10050,10050,10030,2902
|
|
20231019,122400,96152608510,10050,10060,10070,10050,3961
|
|
20231019,122300,96112788880,10070,10040,10090,10040,11543
|
|
20231019,122200,95996686890,10040,10040,10050,10030,6567
|
|
20231019,122100,95930756280,10040,10030,10050,10030,5103
|
|
20231019,122000,95879502200,10030,10060,10060,10030,5519
|
|
20231019,121900,95824091550,10050,10060,10070,10050,3385
|
|
20231019,121800,95790042420,10060,10070,10080,10050,8900
|
|
20231019,121700,95700478930,10070,10090,10090,10070,9608
|
|
20231019,121600,95603635460,10080,10030,10090,10030,10620
|
|
20231019,121500,95496777070,10030,10020,10050,10020,3308
|
|
20231019,121400,95463603950,10020,10050,10050,10020,13165
|
|
20231019,121300,95331551360,10050,10050,10060,10040,4544
|
|
20231019,121200,95285902180,10060,10010,10070,10010,4866
|
|
20231019,121100,95237045820,10020,10060,10060,9980,33528
|
|
20231019,121000,94901383470,10060,10070,10070,10050,5722
|
|
20231019,120900,94843800900,10080,10070,10090,10070,4875
|
|
20231019,120800,94794675200,10070,10080,10100,10070,3355
|
|
20231019,120700,94760848130,10080,10080,10080,10040,15128
|
|
20231019,120600,94608715890,10070,10120,10120,10070,11463
|
|
20231019,120500,94492973420,10130,10110,10130,10110,14074
|
|
20231019,120400,94350509280,10110,10100,10150,10100,29845
|
|
20231019,120300,94048324020,10100,10070,10100,10060,11556
|
|
20231019,120200,93931906440,10070,10070,10080,10060,6050
|
|
20231019,120100,93871001770,10060,10070,10080,10050,9231
|
|
20231019,120000,93778123750,10070,10050,10080,10050,4635
|
|
20231019,115900,93731475870,10050,10040,10060,10030,2446
|
|
20231019,115800,93706901960,10030,10050,10050,10020,7809
|
|
20231019,115700,93628525720,10040,10090,10090,10030,11548
|
|
20231019,115600,93512453250,10090,10060,10090,10050,6527
|
|
20231019,115500,93446765370,10050,10050,10060,10040,14672
|
|
20231019,115400,93299354840,10050,10060,10080,10050,12666
|
|
20231019,115300,93171884950,10060,10070,10080,10040,16124
|
|
20231019,115200,93009705470,10070,10100,10140,10060,20442
|
|
20231019,115100,92803045020,10100,10080,10160,10080,30076
|
|
20231019,115000,92498499740,10090,10070,10110,10070,14773
|
|
20231019,114900,92349430650,10070,10060,10090,10040,18505
|
|
20231019,114800,92163350120,10070,10090,10130,10020,54796
|
|
20231019,114700,91611670480,10090,10190,10200,10080,68137
|
|
20231019,114600,90920247240,10200,10120,10210,10090,181714
|
|
20231019,114500,89071172490,10110,9990,10120,9980,100360
|
|
20231019,114400,88061466080,9990,9990,10000,9980,7254
|
|
20231019,114300,87988977860,9990,9970,9990,9940,10953
|
|
20231019,114200,87879910940,9970,9980,9990,9960,4158
|
|
20231019,114100,87838460340,9980,10000,10000,9960,10425
|
|
20231019,114000,87734375460,10000,10020,10030,10000,13988
|
|
20231019,113900,87594350230,10020,10000,10030,10000,6606
|
|
20231019,113800,87528168440,10000,10010,10050,10000,37873
|
|
20231019,113700,87148402730,10020,10000,10030,10000,12302
|
|
20231019,113600,87025292120,10000,9960,10050,9950,57465
|
|
20231019,113500,86450058860,9950,9890,9950,9870,26860
|
|
20231019,113400,86184325960,9900,9920,9930,9890,10763
|
|
20231019,113300,86077658000,9930,9930,9930,9920,2580
|
|
20231019,113200,86052054090,9930,9920,9950,9910,3286
|
|
20231019,113100,86019439780,9910,9950,9950,9910,5846
|
|
20231019,113000,85961350210,9950,9960,9960,9940,3506
|
|
20231019,112900,85926468580,9960,9960,9970,9950,6969
|
|
20231019,112800,85857070950,9950,9900,9960,9900,9360
|
|
20231019,112700,85764043160,9910,9920,9930,9900,8254
|
|
20231019,112600,85682251810,9920,9940,9950,9910,10538
|
|
20231019,112500,85577703270,9940,9960,9960,9920,10578
|
|
20231019,112400,85472546420,9960,9980,10010,9950,44127
|
|
20231019,112300,85031920440,9980,9950,9980,9940,25850
|
|
20231019,112200,84774450710,9950,9950,9970,9930,26824
|
|
20231019,112100,84507506570,9940,9930,9960,9910,29408
|
|
20231019,112000,84215148610,9930,9890,9930,9890,6766
|
|
20231019,111900,84148114810,9900,9880,9920,9880,12206
|
|
20231019,111800,84027247990,9880,9910,9910,9870,7767
|
|
20231019,111700,83950405680,9900,9870,9900,9850,5773
|
|
20231019,111600,83893353880,9870,9860,9870,9860,1945
|
|
20231019,111500,83874173380,9860,9890,9900,9850,7266
|
|
20231019,111400,83802464640,9890,9850,9890,9850,6401
|
|
20231019,111300,83739295410,9860,9850,9870,9850,4187
|
|
20231019,111200,83698001520,9860,9840,9880,9830,9473
|
|
20231019,111100,83604605240,9830,9840,9850,9820,8235
|
|
20231019,111000,83523612490,9840,9850,9860,9840,7497
|
|
20231019,110900,83449769310,9860,9880,9880,9850,5826
|
|
20231019,110800,83392315950,9880,9830,9880,9810,32845
|
|
20231019,110700,83069610340,9830,9850,9860,9830,19126
|
|
20231019,110600,82881392270,9860,9860,9880,9840,23773
|
|
20231019,110500,82647220620,9850,9910,9910,9850,10920
|
|
20231019,110400,82539346260,9910,9890,9940,9890,7513
|
|
20231019,110300,82464789590,9890,9890,9900,9840,18423
|
|
20231019,110200,82283277510,9880,9950,9970,9880,28465
|
|
20231019,110100,82000386250,9950,9940,9960,9920,35643
|
|
20231019,110000,81646068800,9940,9870,9950,9870,16978
|
|
20231019,105900,81477623680,9880,9860,9900,9850,16700
|
|
20231019,105800,81312963370,9860,9840,9920,9830,27212
|
|
20231019,105700,81044839020,9840,9960,9960,9820,79706
|
|
20231019,105600,80257183560,9960,9920,9970,9920,10248
|
|
20231019,105500,80155356830,9920,9930,9940,9910,23000
|
|
20231019,105400,79927282820,9930,9950,9950,9930,14029
|
|
20231019,105300,79787891100,9950,9940,9960,9930,10185
|
|
20231019,105200,79686657770,9950,9970,9970,9920,38094
|
|
20231019,105100,79308154330,9970,9980,9980,9970,8233
|
|
20231019,105000,79226051390,9970,10000,10010,9970,9362
|
|
20231019,104900,79132490590,10000,10030,10080,10000,49552
|
|
20231019,104800,78634515760,10040,9970,10040,9970,29080
|
|
20231019,104700,78343814370,9980,9980,9990,9960,7901
|
|
20231019,104600,78264974520,9990,9930,10000,9920,18861
|
|
20231019,104500,78077427950,9940,9990,9990,9930,12231
|
|
20231019,104400,77955576360,9990,9930,9990,9920,26579
|
|
20231019,104300,77691467700,9930,10000,10000,9930,46906
|
|
20231019,104200,77224329380,9990,10010,10010,9980,19053
|
|
20231019,104100,77033968740,10010,10070,10070,10010,14209
|
|
20231019,104000,76891377470,10060,10010,10070,10000,14710
|
|
20231019,103900,76743622560,10010,10020,10020,10010,7413
|
|
20231019,103800,76669402260,10020,10010,10030,10000,8547
|
|
20231019,103700,76583826290,10020,10010,10040,10000,13513
|
|
20231019,103600,76448548570,10040,10030,10080,10010,29184
|
|
20231019,103500,76155398180,10020,9960,10030,9960,13703
|
|
20231019,103400,76018437880,9970,9980,9980,9950,21538
|
|
20231019,103300,75803868720,9980,10000,10000,9970,13887
|
|
20231019,103200,75665266910,10000,10000,10010,9990,5883
|
|
20231019,103100,75606453910,10000,10020,10020,9980,29796
|
|
20231019,103000,75308644970,10020,10000,10020,10000,7509
|
|
20231019,102900,75233482870,10010,10010,10030,10000,9759
|
|
20231019,102800,75135729340,10020,10050,10060,10010,15175
|
|
20231019,102700,74983424360,10050,10050,10090,10040,12427
|
|
20231019,102600,74858312910,10070,10120,10140,10000,43759
|
|
20231019,102500,74417383590,10130,10000,10160,10000,111800
|
|
20231019,102400,73286697980,10010,9970,10010,9950,20529
|
|
20231019,102300,73082001730,9970,9980,9990,9970,11468
|
|
20231019,102200,72967578720,9990,10010,10020,9970,23821
|
|
20231019,102100,72729461260,10000,9930,10010,9910,36204
|
|
20231019,102000,72369195760,9940,9980,9990,9920,51784
|
|
20231019,101900,71854001770,9990,10000,10030,9980,43782
|
|
20231019,101800,71416333700,10000,10000,10010,9990,37455
|
|
20231019,101700,71041996490,10000,10060,10070,9980,71089
|
|
20231019,101600,70330624630,10070,10090,10110,10060,45373
|
|
20231019,101500,69872894620,10090,10070,10090,10050,39868
|
|
20231019,101400,69471230030,10060,10000,10080,9990,23164
|
|
20231019,101300,69238814850,9990,10020,10030,9970,62156
|
|
20231019,101200,68617362220,10020,10050,10090,10010,61005
|
|
20231019,101100,68004421570,10040,10140,10150,9990,114010
|
|
20231019,101000,66858525570,10150,10150,10210,10110,95351
|
|
20231019,100900,65888704260,10140,10120,10170,10120,34728
|
|
20231019,100800,65536778510,10110,10180,10190,10080,81064
|
|
20231019,100700,64715456400,10150,10200,10300,10150,167507
|
|
20231019,100600,63000730580,10200,10190,10200,10090,174384
|
|
20231019,100500,61227123040,10190,10190,10190,10190,0
|
|
20231019,100400,61227123040,10190,10150,10190,10140,81135
|
|
20231019,100300,60401468310,10150,10030,10160,10000,131741
|
|
20231019,100200,59073487090,10020,9940,10030,9900,86452
|
|
20231019,100100,58212923860,9940,9960,9970,9940,54661
|
|
20231019,100000,57669080590,9970,10030,10040,9960,71845
|
|
20231019,095900,56950199350,10040,9980,10040,9930,62806
|
|
20231019,095800,56323270310,9960,10060,10080,9950,136294
|
|
20231019,095700,54958763260,10070,10000,10070,9990,156018
|
|
20231019,095600,53395981770,10000,9950,10040,9950,242163
|
|
20231019,095500,50975324510,9960,9930,9970,9900,159535
|
|
20231019,095400,49389198050,9930,9640,9940,9630,367783
|
|
20231019,095300,45760571010,9630,9610,9670,9600,48181
|
|
20231019,095200,45296306610,9610,9670,9700,9610,70434
|
|
20231019,095100,44616686640,9670,9720,9730,9660,38657
|
|
20231019,095000,44242348550,9720,9690,9820,9660,70765
|
|
20231019,094900,43553976810,9700,9750,9760,9650,81238
|
|
20231019,094800,42766030870,9750,9820,9830,9680,143527
|
|
20231019,094700,41366965060,9820,9760,9880,9730,296432
|
|
20231019,094600,38456062120,9770,9580,9790,9550,313361
|
|
20231019,094500,35418093740,9590,9450,9590,9420,45024
|
|
20231019,094400,34989851950,9440,9470,9490,9380,61733
|
|
20231019,094300,34407751430,9470,9560,9570,9420,66743
|
|
20231019,094200,33775004340,9570,9520,9590,9520,37638
|
|
20231019,094100,33415255020,9520,9580,9630,9510,173114
|
|
20231019,094000,31754478810,9570,9440,9590,9380,130947
|
|
20231019,093900,30510931630,9440,9490,9540,9420,72360
|
|
20231019,093800,29825230080,9490,9510,9630,9420,175044
|
|
20231019,093700,28158979070,9510,9620,9630,9490,163547
|
|
20231019,093600,26598083970,9630,9570,9640,9510,292959
|
|
20231019,093500,23790355850,9560,9490,9570,9370,309307
|
|
20231019,093400,20867340360,9500,9270,9500,9260,413164
|
|
20231019,093300,17005085970,9230,9230,9230,9230,0
|
|
20231019,093200,17005085970,9230,9190,9230,9170,43117
|
|
20231019,093100,16607640180,9170,8950,9230,8950,244790
|
|
20231019,093000,14366446880,8950,8910,8970,8860,16191
|
|
20231019,092900,14222029210,8910,8970,8980,8890,20449
|
|
20231019,092800,14039316130,8970,9000,9000,8810,46145
|
|
20231019,092700,13627984370,9010,9000,9040,8980,25433
|
|
20231019,092600,13398772190,9000,9040,9050,8930,37185
|
|
20231019,092500,13064986990,9040,9000,9090,8980,48728
|
|
20231019,092400,12624355490,9000,9120,9120,8970,79125
|
|
20231019,092300,11908034190,9120,8880,9140,8870,174165
|
|
20231019,092200,10330661360,8870,8810,8900,8810,15707
|
|
20231019,092100,10191522600,8810,8860,8870,8790,16656
|
|
20231019,092000,10044575330,8870,8910,8960,8810,56623
|
|
20231019,091900,9539937600,8910,8750,8910,8740,25708
|
|
20231019,091800,9312696430,8740,8750,8810,8740,17795
|
|
20231019,091700,9156287430,8770,8710,8840,8700,33820
|
|
20231019,091600,8859720990,8700,8720,8730,8670,11316
|
|
20231019,091500,8761224730,8720,8610,8730,8600,14334
|
|
20231019,091400,8637155030,8610,8730,8740,8610,23549
|
|
20231019,091300,8432904700,8730,8610,8740,8580,19359
|
|
20231019,091200,8265293620,8640,8700,8700,8580,36279
|
|
20231019,091100,7951910440,8700,8740,8780,8690,34062
|
|
20231019,091000,7653609470,8730,8880,8890,8650,73131
|
|
20231019,090900,7014041770,8880,8890,8980,8860,31099
|
|
20231019,090800,6737030390,8880,8940,8940,8840,50811
|
|
20231019,090700,6285414110,8930,9000,9050,8900,54167
|
|
20231019,090600,5799096210,9000,9030,9060,8890,97260
|
|
20231019,090500,4924448750,9030,8980,9180,8880,192845
|
|
20231019,090400,3175736990,9000,8630,9000,8620,109417
|
|
20231019,090300,2215548210,8620,8660,8690,8580,81153
|
|
20231019,090200,1513572590,8630,8320,8760,8300,91476
|
|
20231019,090100,731906630,8300,8320,8380,8280,27832
|
|
20231019,090000,499775270,8380,8400,8400,8230,57584
|