587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184400,224650926640,10380,10380,10380,10380,205346
|
|
20231020,184300,224650926640,10380,10380,10380,10380,0
|
|
20231020,184200,224650926640,10380,10380,10380,10380,0
|
|
20231020,184100,224650926640,10380,10380,10380,10380,0
|
|
20231020,184000,224650926640,10380,10380,10380,10380,0
|
|
20231020,183900,224650926640,10380,10380,10380,10380,0
|
|
20231020,183800,224650926640,10380,10380,10380,10380,0
|
|
20231020,183700,224650926640,10380,10380,10380,10380,0
|
|
20231020,183600,224650926640,10380,10380,10380,10380,0
|
|
20231020,183500,224650926640,10380,10380,10380,10380,0
|
|
20231020,183400,224650926640,10380,10380,10380,10380,0
|
|
20231020,183300,224650926640,10380,10380,10380,10380,0
|
|
20231020,183200,224650926640,10380,10380,10380,10380,0
|
|
20231020,183100,224650926640,10380,10380,10380,10380,0
|
|
20231020,183000,224650926640,10380,10380,10380,10380,0
|
|
20231020,182900,224650926640,10380,10380,10380,10380,0
|
|
20231020,182800,224650926640,10380,10380,10380,10380,0
|
|
20231020,182700,224650926640,10380,10380,10380,10380,0
|
|
20231020,182600,224650926640,10380,10380,10380,10380,0
|
|
20231020,182500,224650926640,10380,10380,10380,10380,0
|
|
20231020,182400,224650926640,10380,10380,10380,10380,0
|
|
20231020,182300,224650926640,10380,10380,10380,10380,0
|
|
20231020,182200,224650926640,10380,10380,10380,10380,0
|
|
20231020,182100,224650926640,10380,10380,10380,10380,0
|
|
20231020,182000,224650926640,10380,10380,10380,10380,0
|
|
20231020,181900,224650926640,10380,10380,10380,10380,0
|
|
20231020,181800,224650926640,10380,10380,10380,10380,0
|
|
20231020,181700,224650926640,10380,10380,10380,10380,0
|
|
20231020,181600,224650926640,10380,10380,10380,10380,0
|
|
20231020,181500,224650926640,10380,10380,10380,10380,0
|
|
20231020,181400,224650926640,10380,10380,10380,10380,205346
|
|
20231020,181300,224650926640,10380,10380,10380,10380,0
|
|
20231020,181200,224650926640,10380,10380,10380,10380,0
|
|
20231020,181100,224650926640,10380,10380,10380,10380,0
|
|
20231020,181000,224650926640,10380,10380,10380,10380,0
|
|
20231020,180900,224650926640,10380,10380,10380,10380,0
|
|
20231020,180800,224650926640,10380,10380,10380,10380,0
|
|
20231020,180700,224650926640,10380,10380,10380,10380,0
|
|
20231020,180600,224650926640,10380,10380,10380,10380,0
|
|
20231020,180500,224650926640,10380,10380,10380,10380,0
|
|
20231020,180400,224650926640,10380,10380,10380,10380,0
|
|
20231020,180300,224650926640,10380,10380,10380,10380,0
|
|
20231020,180200,224650926640,10380,10380,10380,10380,0
|
|
20231020,180100,224650926640,10380,10380,10380,10380,0
|
|
20231020,180000,224650926640,10380,10380,10380,10380,0
|
|
20231020,175900,224650926640,10380,10380,10380,10380,0
|
|
20231020,175800,224650926640,10380,10380,10380,10380,0
|
|
20231020,175700,224650926640,10380,10380,10380,10380,0
|
|
20231020,175600,224650926640,10380,10380,10380,10380,0
|
|
20231020,175500,224650926640,10380,10380,10380,10380,0
|
|
20231020,175400,224650926640,10380,10380,10380,10380,0
|
|
20231020,175300,224650926640,10380,10380,10380,10380,0
|
|
20231020,175200,224650926640,10380,10380,10380,10380,0
|
|
20231020,175100,224650926640,10380,10380,10380,10380,0
|
|
20231020,175000,224650926640,10380,10380,10380,10380,0
|
|
20231020,174900,224650926640,10380,10380,10380,10380,0
|
|
20231020,174800,224650926640,10380,10380,10380,10380,0
|
|
20231020,174700,224650926640,10380,10380,10380,10380,0
|
|
20231020,174600,224650926640,10380,10380,10380,10380,0
|
|
20231020,174500,224650926640,10380,10380,10380,10380,0
|
|
20231020,174400,224650926640,10380,10380,10380,10380,205346
|
|
20231020,174300,224650926640,10380,10380,10380,10380,0
|
|
20231020,174200,224650926640,10380,10380,10380,10380,0
|
|
20231020,174100,224650926640,10380,10380,10380,10380,0
|
|
20231020,174000,224650926640,10380,10380,10380,10380,0
|
|
20231020,173900,224650926640,10380,10380,10380,10380,0
|
|
20231020,173800,224650926640,10380,10380,10380,10380,0
|
|
20231020,173700,224650926640,10380,10380,10380,10380,0
|
|
20231020,173600,224650926640,10380,10380,10380,10380,0
|
|
20231020,173500,224650926640,10380,10380,10380,10380,0
|
|
20231020,173400,224650926640,10380,10380,10380,10380,0
|
|
20231020,173300,224650926640,10380,10380,10380,10380,0
|
|
20231020,173200,224650926640,10380,10380,10380,10380,0
|
|
20231020,173100,224650926640,10380,10380,10380,10380,0
|
|
20231020,173000,224650926640,10380,10380,10380,10380,0
|
|
20231020,172900,224650926640,10380,10380,10380,10380,0
|
|
20231020,172800,224650926640,10380,10380,10380,10380,0
|
|
20231020,172700,224650926640,10380,10380,10380,10380,0
|
|
20231020,172600,224650926640,10380,10380,10380,10380,0
|
|
20231020,172500,224650926640,10380,10380,10380,10380,0
|
|
20231020,172400,224650926640,10380,10380,10380,10380,0
|
|
20231020,172300,224650926640,10380,10380,10380,10380,0
|
|
20231020,172200,224650926640,10380,10380,10380,10380,0
|
|
20231020,172100,224650926640,10380,10380,10380,10380,0
|
|
20231020,172000,224650926640,10380,10380,10380,10380,0
|
|
20231020,171900,224650926640,10380,10380,10380,10380,0
|
|
20231020,171800,224650926640,10380,10380,10380,10380,0
|
|
20231020,171700,224650926640,10380,10380,10380,10380,0
|
|
20231020,171600,224650926640,10380,10380,10380,10380,0
|
|
20231020,171500,224650926640,10380,10380,10380,10380,0
|
|
20231020,171400,224650926640,10380,10380,10380,10380,205346
|
|
20231020,171300,224650926640,10380,10380,10380,10380,0
|
|
20231020,171200,224650926640,10380,10380,10380,10380,0
|
|
20231020,171100,224650926640,10380,10380,10380,10380,0
|
|
20231020,171000,224650926640,10380,10380,10380,10380,0
|
|
20231020,170900,224650926640,10380,10380,10380,10380,0
|
|
20231020,170800,224650926640,10380,10380,10380,10380,0
|
|
20231020,170700,224650926640,10380,10380,10380,10380,0
|
|
20231020,170600,224650926640,10380,10380,10380,10380,0
|
|
20231020,170500,224650926640,10380,10380,10380,10380,0
|
|
20231020,170400,224650926640,10380,10380,10380,10380,0
|
|
20231020,170300,224650926640,10380,10380,10380,10380,0
|
|
20231020,170200,224650926640,10380,10380,10380,10380,0
|
|
20231020,170100,224650926640,10380,10380,10380,10380,0
|
|
20231020,170000,224650926640,10380,10380,10380,10380,0
|
|
20231020,165900,224650926640,10380,10380,10380,10380,0
|
|
20231020,165800,224650926640,10380,10380,10380,10380,0
|
|
20231020,165700,224650926640,10380,10380,10380,10380,0
|
|
20231020,165600,224650926640,10380,10380,10380,10380,0
|
|
20231020,165500,224650926640,10380,10380,10380,10380,0
|
|
20231020,165400,224650926640,10380,10380,10380,10380,0
|
|
20231020,165300,224650926640,10380,10380,10380,10380,0
|
|
20231020,165200,224650926640,10380,10380,10380,10380,0
|
|
20231020,165100,224650926640,10380,10380,10380,10380,0
|
|
20231020,165000,224650926640,10380,10380,10380,10380,0
|
|
20231020,164900,224650926640,10380,10380,10380,10380,0
|
|
20231020,164800,224650926640,10380,10380,10380,10380,0
|
|
20231020,164700,224650926640,10380,10380,10380,10380,0
|
|
20231020,164600,224650926640,10380,10380,10380,10380,0
|
|
20231020,164500,224650926640,10380,10380,10380,10380,0
|
|
20231020,164400,224650926640,10380,10380,10380,10380,205346
|
|
20231020,164300,224650926640,10380,10380,10380,10380,0
|
|
20231020,164200,224650926640,10380,10380,10380,10380,0
|
|
20231020,164100,224650926640,10380,10380,10380,10380,0
|
|
20231020,164000,224650926640,10380,10380,10380,10380,0
|
|
20231020,163900,224650926640,10380,10380,10380,10380,0
|
|
20231020,163800,224650926640,10380,10380,10380,10380,0
|
|
20231020,163700,224650926640,10380,10380,10380,10380,0
|
|
20231020,163600,224650926640,10380,10380,10380,10380,0
|
|
20231020,163500,224650926640,10380,10380,10380,10380,0
|
|
20231020,163400,224650926640,10380,10380,10380,10380,0
|
|
20231020,163300,224650926640,10380,10380,10380,10380,0
|
|
20231020,163200,224650926640,10380,10380,10380,10380,0
|
|
20231020,163100,224650926640,10380,10380,10380,10380,0
|
|
20231020,163000,224650926640,10380,10380,10380,10380,0
|
|
20231020,162900,224650926640,10380,10380,10380,10380,0
|
|
20231020,162800,224650926640,10380,10380,10380,10380,0
|
|
20231020,162700,224650926640,10380,10380,10380,10380,0
|
|
20231020,162600,224650926640,10380,10380,10380,10380,0
|
|
20231020,162500,224650926640,10380,10380,10380,10380,0
|
|
20231020,162400,224650926640,10380,10380,10380,10380,0
|
|
20231020,162300,224650926640,10380,10380,10380,10380,0
|
|
20231020,162200,224650926640,10380,10380,10380,10380,0
|
|
20231020,162100,224650926640,10380,10380,10380,10380,0
|
|
20231020,162000,224650926640,10380,10380,10380,10380,0
|
|
20231020,161900,224650926640,10380,10380,10380,10380,0
|
|
20231020,161800,224650926640,10380,10380,10380,10380,0
|
|
20231020,161700,224650926640,10380,10380,10380,10380,0
|
|
20231020,161600,224650926640,10380,10380,10380,10380,0
|
|
20231020,161500,224650926640,10380,10380,10380,10380,0
|
|
20231020,161400,224650926640,10380,10380,10380,10380,205346
|
|
20231020,161300,224650926640,10380,10380,10380,10380,0
|
|
20231020,161200,224650926640,10380,10380,10380,10380,0
|
|
20231020,161100,224650926640,10380,10380,10380,10380,0
|
|
20231020,161000,224650926640,10380,10380,10380,10380,0
|
|
20231020,160900,224650926640,10380,10380,10380,10380,0
|
|
20231020,160800,224650926640,10380,10380,10380,10380,0
|
|
20231020,160700,224650926640,10380,10380,10380,10380,0
|
|
20231020,160600,224650926640,10380,10380,10380,10380,0
|
|
20231020,160500,224650926640,10380,10380,10380,10380,0
|
|
20231020,160400,224650926640,10380,10380,10380,10380,0
|
|
20231020,160300,224650926640,10380,10380,10380,10380,0
|
|
20231020,160200,224650926640,10380,10380,10380,10380,0
|
|
20231020,160100,224650926640,10380,10380,10380,10380,0
|
|
20231020,160000,224650926640,10380,10380,10380,10380,0
|
|
20231020,155900,224650926640,10380,10380,10380,10380,0
|
|
20231020,155800,224650926640,10380,10380,10380,10380,0
|
|
20231020,155700,224650926640,10380,10380,10380,10380,0
|
|
20231020,155600,224650926640,10380,10380,10380,10380,0
|
|
20231020,155500,224650926640,10380,10380,10380,10380,0
|
|
20231020,155400,224650926640,10380,10380,10380,10380,0
|
|
20231020,155300,224650926640,10380,10380,10380,10380,0
|
|
20231020,155200,224650926640,10380,10380,10380,10380,0
|
|
20231020,155100,224650926640,10380,10380,10380,10380,0
|
|
20231020,155000,224650926640,10380,10380,10380,10380,0
|
|
20231020,154900,224650926640,10380,10380,10380,10380,0
|
|
20231020,154800,224650926640,10380,10380,10380,10380,0
|
|
20231020,154700,224650926640,10380,10380,10380,10380,0
|
|
20231020,154600,224650926640,10380,10380,10380,10380,0
|
|
20231020,154500,224650926640,10380,10380,10380,10380,0
|
|
20231020,154400,224650926640,10380,10380,10380,10380,205346
|
|
20231020,154300,224650926640,10380,10380,10380,10380,0
|
|
20231020,154200,224650926640,10380,10380,10380,10380,0
|
|
20231020,154100,224650926640,10380,10380,10380,10380,0
|
|
20231020,154000,224650926640,10380,10380,10380,10380,0
|
|
20231020,153900,224650926640,10380,10380,10380,10380,0
|
|
20231020,153800,224650926640,10380,10380,10380,10380,0
|
|
20231020,153700,224650926640,10380,10380,10380,10380,0
|
|
20231020,153600,224650926640,10380,10380,10380,10380,0
|
|
20231020,153500,224650926640,10380,10380,10380,10380,0
|
|
20231020,153400,224650926640,10380,10380,10380,10380,0
|
|
20231020,153300,224650926640,10380,10380,10380,10380,0
|
|
20231020,153200,224650926640,10380,10380,10380,10380,0
|
|
20231020,153100,224650926640,10380,10380,10380,10380,0
|
|
20231020,153000,224650926640,10380,10380,10380,10380,205346
|
|
20231020,152900,222519435160,10570,10570,10570,10570,0
|
|
20231020,152800,222519435160,10570,10570,10570,10570,0
|
|
20231020,152700,222519435160,10570,10570,10570,10570,0
|
|
20231020,152600,222519435160,10570,10570,10570,10570,0
|
|
20231020,152500,222519435160,10570,10570,10570,10570,0
|
|
20231020,152400,222519435160,10570,10570,10570,10570,0
|
|
20231020,152300,222519435160,10570,10570,10570,10570,0
|
|
20231020,152200,222519435160,10570,10570,10570,10570,0
|
|
20231020,152100,222519435160,10570,10570,10570,10570,0
|
|
20231020,152000,222519435160,10570,10570,10570,10570,0
|
|
20231020,151900,222519435160,10570,10570,10590,10540,47823
|
|
20231020,151800,222014096650,10580,10530,10590,10530,26758
|
|
20231020,151700,221731450500,10530,10560,10570,10520,48361
|
|
20231020,151600,221221836710,10560,10600,10600,10540,30538
|
|
20231020,151500,220899134290,10600,10560,10610,10560,34946
|
|
20231020,151400,220529189830,10560,10570,10600,10550,27227
|
|
20231020,151300,220241292500,10570,10530,10590,10530,31990
|
|
20231020,151200,219903441770,10530,10540,10550,10520,11269
|
|
20231020,151100,219784735210,10540,10510,10560,10500,14993
|
|
20231020,151000,219626776000,10510,10570,10580,10480,58033
|
|
20231020,150900,219016136790,10560,10530,10600,10530,35259
|
|
20231020,150800,218643513260,10530,10500,10600,10490,19292
|
|
20231020,150700,218439804070,10490,10590,10590,10470,60236
|
|
20231020,150600,217804790710,10580,10600,10640,10570,48263
|
|
20231020,150500,217292928880,10600,10580,10640,10530,73446
|
|
20231020,150400,216514989360,10580,10550,10620,10530,91862
|
|
20231020,150300,215543114970,10540,10540,10610,10530,167816
|
|
20231020,150200,213769578820,10530,10400,10540,10400,108452
|
|
20231020,150100,212633315200,10400,10380,10410,10360,26365
|
|
20231020,150000,212359588560,10380,10370,10420,10350,31406
|
|
20231020,145900,212033432540,10370,10330,10410,10310,59083
|
|
20231020,145800,211420903900,10330,10310,10340,10300,11617
|
|
20231020,145700,211301002180,10300,10320,10330,10280,7827
|
|
20231020,145600,211220326260,10320,10310,10330,10300,10164
|
|
20231020,145500,211115440490,10310,10230,10310,10230,6749
|
|
20231020,145400,211046087300,10240,10220,10260,10220,8190
|
|
20231020,145300,210962227120,10220,10280,10280,10220,14995
|
|
20231020,145200,210808653240,10280,10310,10310,10260,6620
|
|
20231020,145100,210740624710,10310,10280,10320,10240,16235
|
|
20231020,145000,210574046170,10270,10320,10320,10270,14095
|
|
20231020,144900,210428981400,10320,10320,10340,10290,10922
|
|
20231020,144800,210316260110,10320,10280,10320,10280,12382
|
|
20231020,144700,210188708230,10290,10300,10310,10240,16287
|
|
20231020,144600,210021353990,10310,10280,10340,10260,11282
|
|
20231020,144500,209905108820,10280,10340,10350,10260,34141
|
|
20231020,144400,209553058280,10340,10290,10340,10280,40242
|
|
20231020,144300,209137823040,10290,10290,10300,10270,20408
|
|
20231020,144200,208927950370,10280,10250,10290,10240,23674
|
|
20231020,144100,208684713370,10250,10240,10250,10230,6660
|
|
20231020,144000,208616502310,10240,10240,10250,10210,8764
|
|
20231020,143900,208526785100,10230,10240,10260,10200,21962
|
|
20231020,143800,208301948670,10250,10250,10260,10220,15009
|
|
20231020,143700,208148184800,10250,10190,10250,10180,20531
|
|
20231020,143600,207938173400,10180,10210,10210,10160,4415
|
|
20231020,143500,207893205630,10210,10160,10220,10160,26223
|
|
20231020,143400,207625900550,10160,10160,10170,10160,2807
|
|
20231020,143300,207597379100,10160,10160,10170,10150,5554
|
|
20231020,143200,207540958100,10160,10150,10170,10140,2315
|
|
20231020,143100,207517461120,10160,10160,10170,10150,4084
|
|
20231020,143000,207475988310,10160,10180,10180,10140,4868
|
|
20231020,142900,207426527970,10190,10190,10190,10170,7265
|
|
20231020,142800,207352564080,10180,10180,10190,10160,4990
|
|
20231020,142700,207301777970,10180,10140,10190,10140,11983
|
|
20231020,142600,207179854410,10160,10110,10170,10110,4373
|
|
20231020,142500,207135520060,10110,10130,10130,10110,1622
|
|
20231020,142400,207119113820,10130,10100,10130,10090,2975
|
|
20231020,142300,207089058990,10100,10090,10100,10080,2992
|
|
20231020,142200,207058849920,10100,10080,10100,10050,7692
|
|
20231020,142100,206981486900,10080,10090,10100,10070,4091
|
|
20231020,142000,206940270220,10080,10100,10110,10070,1862
|
|
20231020,141900,206921491660,10100,10070,10110,10060,3404
|
|
20231020,141800,206887151340,10070,10100,10100,10070,5808
|
|
20231020,141700,206828556900,10090,10100,10120,10090,2989
|
|
20231020,141600,206798374930,10100,10110,10170,10100,5784
|
|
20231020,141500,206739838300,10190,10150,10190,10110,10194
|
|
20231020,141400,206636326490,10160,10190,10190,10140,4502
|
|
20231020,141300,206590560730,10190,10160,10190,10160,2787
|
|
20231020,141200,206562208540,10170,10170,10180,10150,2065
|
|
20231020,141100,206541216830,10170,10190,10200,10150,9661
|
|
20231020,141000,206442957400,10190,10170,10200,10150,13447
|
|
20231020,140900,206306003870,10160,10200,10200,10160,11485
|
|
20231020,140800,206189039620,10200,10130,10200,10130,22988
|
|
20231020,140700,205955338300,10120,10120,10150,10100,2719
|
|
20231020,140600,205927768530,10100,10110,10150,10080,7521
|
|
20231020,140500,205851749920,10100,10130,10140,10100,5419
|
|
20231020,140400,205796956220,10140,10150,10150,10110,4656
|
|
20231020,140300,205749788140,10140,10130,10150,10130,4526
|
|
20231020,140200,205703913360,10130,10150,10150,10120,5743
|
|
20231020,140100,205645681040,10150,10160,10160,10120,15528
|
|
20231020,140000,205488215550,10160,10080,10160,10080,25135
|
|
20231020,135900,205233534110,10090,10100,10100,10050,10947
|
|
20231020,135800,205123332290,10100,10100,10100,10080,6405
|
|
20231020,135700,205058710800,10100,10050,10100,10050,17529
|
|
20231020,135600,204882008460,10050,10070,10070,10050,6629
|
|
20231020,135500,204815318700,10060,10050,10070,10050,8634
|
|
20231020,135400,204728448840,10060,10080,10090,10050,13174
|
|
20231020,135300,204595734980,10070,10050,10070,10010,17299
|
|
20231020,135200,204422011330,10050,10020,10070,9990,22309
|
|
20231020,135100,204198203790,10020,9960,10020,9960,17592
|
|
20231020,135000,204022410000,9960,9920,9990,9910,25492
|
|
20231020,134900,203768414070,9920,9900,9940,9890,14213
|
|
20231020,134800,203627548710,9890,9850,9900,9820,30779
|
|
20231020,134700,203324285310,9850,9900,9910,9820,43601
|
|
20231020,134600,202894413310,9900,9950,9950,9880,21545
|
|
20231020,134500,202681148450,9950,9950,9960,9900,9860
|
|
20231020,134400,202583309640,9890,9940,9970,9890,27950
|
|
20231020,134300,202305485420,9930,9900,9940,9890,22920
|
|
20231020,134200,202078213750,9890,9910,9950,9880,14868
|
|
20231020,134100,201930861620,9910,9910,9940,9880,22024
|
|
20231020,134000,201712620100,9910,9900,9950,9880,40289
|
|
20231020,133900,201313199440,9900,9920,9970,9880,65798
|
|
20231020,133800,200660726130,9910,10060,10080,9910,85178
|
|
20231020,133700,199809188430,10040,10070,10100,10040,11564
|
|
20231020,133600,199692889200,10050,10110,10120,10050,17628
|
|
20231020,133500,199515261770,10110,10130,10150,10110,5793
|
|
20231020,133400,199456608340,10140,10140,10150,10110,6575
|
|
20231020,133300,199389985110,10150,10140,10160,10110,8976
|
|
20231020,133200,199299062330,10140,10150,10160,10130,6119
|
|
20231020,133100,199236995630,10150,10210,10210,10150,2758
|
|
20231020,133000,199208953600,10210,10220,10220,10150,13425
|
|
20231020,132900,199072299750,10200,10220,10220,10200,3576
|
|
20231020,132800,199035810210,10220,10170,10230,10170,7228
|
|
20231020,132700,198961980460,10170,10190,10200,10140,7585
|
|
20231020,132600,198884856520,10170,10180,10200,10140,4059
|
|
20231020,132500,198843563710,10200,10190,10240,10170,9012
|
|
20231020,132400,198751566510,10190,10160,10190,10150,4050
|
|
20231020,132300,198710405080,10160,10150,10160,10100,5737
|
|
20231020,132200,198652323550,10110,10140,10160,10110,15947
|
|
20231020,132100,198490605710,10140,10170,10170,10130,12397
|
|
20231020,132000,198364792050,10170,10200,10210,10160,3760
|
|
20231020,131900,198326513630,10200,10210,10230,10200,6263
|
|
20231020,131800,198262600450,10210,10210,10230,10210,4134
|
|
20231020,131700,198220372090,10210,10220,10230,10200,2497
|
|
20231020,131600,198194862400,10220,10240,10270,10210,40619
|
|
20231020,131500,197778127900,10240,10220,10250,10210,11283
|
|
20231020,131400,197662637960,10210,10240,10250,10210,11671
|
|
20231020,131300,197543183200,10240,10230,10260,10220,20752
|
|
20231020,131200,197330676370,10230,10220,10240,10210,9170
|
|
20231020,131100,197236927310,10220,10200,10230,10200,15242
|
|
20231020,131000,197081181120,10200,10210,10230,10120,21936
|
|
20231020,130900,196857255780,10210,10180,10220,10180,17378
|
|
20231020,130800,196679962810,10160,10140,10200,10100,9488
|
|
20231020,130700,196583657400,10150,10170,10170,10110,11896
|
|
20231020,130600,196463096790,10160,10170,10180,10160,17158
|
|
20231020,130500,196288507280,10160,10160,10170,10110,12511
|
|
20231020,130400,196161553940,10150,10090,10170,10080,23574
|
|
20231020,130300,195922729210,10080,10050,10100,10030,11491
|
|
20231020,130200,195806904950,10050,10040,10060,10020,14706
|
|
20231020,130100,195659348800,10030,10050,10060,10000,53651
|
|
20231020,130000,195121991850,10020,10050,10080,10020,23393
|
|
20231020,125900,194887076650,10060,10080,10090,10050,15702
|
|
20231020,125800,194729060680,10090,10080,10090,10070,9103
|
|
20231020,125700,194637324040,10080,10110,10120,10080,14855
|
|
20231020,125600,194487318710,10110,10130,10130,10100,4232
|
|
20231020,125500,194444522290,10100,10100,10140,10100,9455
|
|
20231020,125400,194348846550,10100,10100,10140,10060,15779
|
|
20231020,125300,194189543750,10090,10090,10120,10040,18170
|
|
20231020,125200,194006627560,10080,10050,10120,10050,12547
|
|
20231020,125100,193880001150,10060,10070,10090,10050,19473
|
|
20231020,125000,193683959590,10070,10080,10100,10060,11050
|
|
20231020,124900,193572558310,10080,10100,10140,10070,23961
|
|
20231020,124800,193330237530,10100,10070,10140,10060,45225
|
|
20231020,124700,192874012360,10070,10110,10120,10040,67488
|
|
20231020,124600,192194409200,10120,10140,10190,10070,77792
|
|
20231020,124500,191407553760,10120,10370,10370,10060,142987
|
|
20231020,124400,189948866990,10370,10440,10440,10350,14692
|
|
20231020,124300,189796118440,10430,10440,10450,10430,5493
|
|
20231020,124200,189738768130,10450,10460,10470,10420,21881
|
|
20231020,124100,189510038020,10460,10460,10470,10420,16132
|
|
20231020,124000,189341430860,10470,10450,10470,10440,12925
|
|
20231020,123900,189206268410,10440,10400,10450,10400,16500
|
|
20231020,123800,189034281470,10420,10410,10420,10390,3069
|
|
20231020,123700,189002335120,10410,10360,10420,10350,4639
|
|
20231020,123600,188954123430,10380,10380,10410,10350,7183
|
|
20231020,123500,188879688340,10400,10420,10430,10360,12655
|
|
20231020,123400,188748102770,10430,10420,10440,10400,11874
|
|
20231020,123300,188624370640,10430,10430,10450,10400,15115
|
|
20231020,123200,188466874150,10430,10360,10430,10340,5595
|
|
20231020,123100,188408737780,10360,10340,10370,10320,9173
|
|
20231020,123000,188313944100,10340,10360,10380,10330,5694
|
|
20231020,122900,188254961800,10360,10390,10390,10340,8886
|
|
20231020,122800,188162875110,10390,10400,10410,10380,6781
|
|
20231020,122700,188092410520,10400,10440,10440,10350,23425
|
|
20231020,122600,187848786500,10430,10400,10440,10390,26101
|
|
20231020,122500,187576955060,10400,10350,10400,10330,16135
|
|
20231020,122400,187409619400,10350,10350,10350,10330,10192
|
|
20231020,122300,187304262210,10350,10360,10360,10320,10871
|
|
20231020,122200,187191922920,10330,10320,10350,10310,17710
|
|
20231020,122100,187009014560,10330,10340,10350,10300,18112
|
|
20231020,122000,186822027860,10340,10370,10400,10340,15160
|
|
20231020,121900,186664788200,10380,10390,10400,10250,101080
|
|
20231020,121800,185623345460,10390,10380,10410,10370,15100
|
|
20231020,121700,185466417330,10370,10370,10390,10360,13610
|
|
20231020,121600,185325232600,10360,10410,10420,10360,13239
|
|
20231020,121500,185187561280,10400,10430,10440,10350,21945
|
|
20231020,121400,184959285520,10430,10450,10450,10330,51538
|
|
20231020,121300,184424596350,10450,10420,10480,10350,66734
|
|
20231020,121200,183729714010,10420,10420,10460,10370,130115
|
|
20231020,121100,182374756380,10430,10430,10430,10430,0
|
|
20231020,121000,182374756380,10430,10550,10560,10430,132489
|
|
20231020,120900,180986662870,10560,10600,10600,10550,19261
|
|
20231020,120800,180783032320,10590,10560,10630,10560,15615
|
|
20231020,120700,180617633350,10570,10620,10620,10530,74959
|
|
20231020,120600,179826027890,10620,10680,10700,10620,12998
|
|
20231020,120500,179687601130,10680,10730,10730,10600,23611
|
|
20231020,120400,179435824510,10730,10740,10750,10720,13313
|
|
20231020,120300,179292906170,10730,10670,10740,10670,15801
|
|
20231020,120200,179123637290,10680,10730,10740,10670,12175
|
|
20231020,120100,178993374090,10730,10640,10740,10640,42222
|
|
20231020,120000,178541110150,10640,10630,10650,10600,22299
|
|
20231020,115900,178304049100,10620,10680,10680,10540,75938
|
|
20231020,115800,177499913700,10680,10600,10710,10590,49344
|
|
20231020,115700,176973393220,10600,10780,10780,10590,113089
|
|
20231020,115600,175769686810,10780,10800,10830,10750,19947
|
|
20231020,115500,175554758430,10800,10830,10840,10790,8638
|
|
20231020,115400,175461332380,10830,10820,10850,10800,18997
|
|
20231020,115300,175255630070,10820,10800,10820,10750,13754
|
|
20231020,115200,175107336130,10800,10750,10800,10730,15139
|
|
20231020,115100,174944296650,10760,10840,10860,10730,24833
|
|
20231020,115000,174675819040,10840,10830,10860,10820,30592
|
|
20231020,114900,174344104690,10820,10790,10850,10770,35723
|
|
20231020,114800,173958137920,10800,10760,10820,10700,50290
|
|
20231020,114700,173418210150,10760,10770,10880,10730,99475
|
|
20231020,114600,172344317740,10770,10760,10780,10720,58912
|
|
20231020,114500,171710567250,10780,10940,10950,10680,199067
|
|
20231020,114400,169562145780,10940,11000,11010,10920,24161
|
|
20231020,114300,169297587370,11000,10980,11010,10950,26079
|
|
20231020,114200,169011157200,11000,10940,11010,10910,31211
|
|
20231020,114100,168669211920,10930,11030,11050,10900,62767
|
|
20231020,114000,167981384810,11030,11060,11100,11020,52300
|
|
20231020,113900,167402217920,11070,11010,11120,11000,40603
|
|
20231020,113800,166952539480,11000,11050,11080,10980,44502
|
|
20231020,113700,166461494730,11070,11050,11070,10970,48782
|
|
20231020,113600,165924196910,11050,10950,11100,10930,103466
|
|
20231020,113500,164782533100,10940,11090,11160,10890,227825
|
|
20231020,113400,162275041450,11090,11150,11270,11070,88651
|
|
20231020,113300,161284258850,11160,11280,11300,11070,140638
|
|
20231020,113200,159713773150,11290,11680,11680,10980,275963
|
|
20231020,113100,156592710190,11660,11690,11710,11660,5904
|
|
20231020,113000,156523722140,11690,11670,11700,11660,5994
|
|
20231020,112900,156453753610,11670,11660,11680,11640,9276
|
|
20231020,112800,156345623780,11660,11700,11710,11640,16066
|
|
20231020,112700,156158134090,11700,11690,11720,11680,7266
|
|
20231020,112600,156073121140,11690,11680,11720,11660,8865
|
|
20231020,112500,155969546910,11660,11720,11740,11660,20404
|
|
20231020,112400,155730856420,11720,11780,11780,11710,23961
|
|
20231020,112300,155449607770,11780,11780,11810,11780,23407
|
|
20231020,112200,155173500830,11780,11750,11800,11750,17757
|
|
20231020,112100,154964261830,11750,11800,11870,11750,104890
|
|
20231020,112000,153722611590,11800,11740,11830,11740,79399
|
|
20231020,111900,152785826700,11750,11740,11760,11720,18153
|
|
20231020,111800,152572684070,11730,11660,11740,11660,9746
|
|
20231020,111700,152458445080,11660,11670,11710,11650,7746
|
|
20231020,111600,152368027520,11670,11680,11700,11670,5646
|
|
20231020,111500,152302082250,11680,11700,11720,11680,8275
|
|
20231020,111400,152205331540,11700,11730,11770,11700,13637
|
|
20231020,111300,152045225350,11730,11740,11740,11700,12165
|
|
20231020,111200,151902614550,11750,11680,11770,11660,30611
|
|
20231020,111100,151543235280,11700,11680,11710,11640,2524
|
|
20231020,111000,151513764840,11710,11620,11710,11620,9014
|
|
20231020,110900,151408441020,11630,11670,11670,11620,6423
|
|
20231020,110800,151333752250,11680,11630,11710,11630,4461
|
|
20231020,110700,151281662960,11620,11670,11670,11620,7168
|
|
20231020,110600,151198230050,11670,11670,11680,11630,11238
|
|
20231020,110500,151067251100,11680,11720,11730,11670,10700
|
|
20231020,110400,150942072930,11720,11720,11740,11660,14525
|
|
20231020,110300,150772068080,11710,11690,11770,11690,22850
|
|
20231020,110200,150504167430,11690,11770,11770,11670,16362
|
|
20231020,110100,150312570460,11770,11630,11770,11630,36441
|
|
20231020,110000,149886029330,11640,11640,11670,11630,3109
|
|
20231020,105900,149849809740,11650,11630,11650,11610,7096
|
|
20231020,105800,149767303860,11610,11630,11630,11610,7885
|
|
20231020,105700,149675709510,11630,11630,11630,11610,6349
|
|
20231020,105600,149601948180,11630,11600,11650,11600,5055
|
|
20231020,105500,149543195770,11600,11670,11690,11600,19512
|
|
20231020,105400,149316023800,11670,11650,11680,11640,6810
|
|
20231020,105300,149236622950,11670,11660,11680,11650,10195
|
|
20231020,105200,149117695550,11680,11640,11700,11640,14348
|
|
20231020,105100,148950241510,11650,11660,11670,11640,3474
|
|
20231020,105000,148909740810,11660,11640,11660,11630,5141
|
|
20231020,104900,148849892760,11650,11620,11650,11610,5919
|
|
20231020,104800,148781125500,11620,11680,11680,11620,8653
|
|
20231020,104700,148680291280,11680,11640,11730,11630,15994
|
|
20231020,104600,148493385150,11650,11580,11650,11580,12543
|
|
20231020,104500,148347894930,11580,11600,11610,11580,15448
|
|
20231020,104400,148168919100,11600,11620,11640,11600,13595
|
|
20231020,104300,148011146210,11640,11690,11700,11620,7018
|
|
20231020,104200,147929313290,11700,11750,11760,11700,9605
|
|
20231020,104100,147816676700,11750,11660,11750,11640,17357
|
|
20231020,104000,147613448990,11660,11660,11680,11610,8649
|
|
20231020,103900,147512804530,11650,11590,11670,11590,9897
|
|
20231020,103800,147397693590,11590,11670,11680,11570,49459
|
|
20231020,103700,146822836420,11680,11680,11690,11670,16498
|
|
20231020,103600,146630163350,11690,11790,11790,11680,18053
|
|
20231020,103500,146418691160,11780,11760,11790,11750,11653
|
|
20231020,103400,146281542410,11760,11700,11760,11690,7341
|
|
20231020,103300,146195484630,11690,11740,11740,11690,20872
|
|
20231020,103200,145951176360,11730,11740,11780,11720,17802
|
|
20231020,103100,145742118430,11740,11810,11860,11720,70200
|
|
20231020,103000,144912590830,11820,11750,11830,11750,32124
|
|
20231020,102900,144533439400,11780,11840,11840,11700,43526
|
|
20231020,102800,144020843020,11830,11720,11840,11710,62551
|
|
20231020,102700,143283363560,11720,11750,11750,11700,15147
|
|
20231020,102600,143105711890,11750,11730,11770,11720,28260
|
|
20231020,102500,142773680130,11720,11750,11780,11690,64258
|
|
20231020,102400,142018343610,11760,11570,11800,11570,62773
|
|
20231020,102300,141283766330,11570,11580,11590,11570,5938
|
|
20231020,102200,141215037770,11590,11650,11650,11580,9598
|
|
20231020,102100,141103676300,11640,11550,11650,11540,15297
|
|
20231020,102000,140926196750,11540,11610,11610,11540,8335
|
|
20231020,101900,140829730310,11610,11630,11660,11580,16660
|
|
20231020,101800,140636045650,11640,11560,11650,11530,33162
|
|
20231020,101700,140251843750,11550,11590,11590,11550,15251
|
|
20231020,101600,140075406900,11590,11620,11630,11580,8142
|
|
20231020,101500,139980926070,11620,11580,11660,11560,19807
|
|
20231020,101400,139751159720,11570,11620,11640,11530,21643
|
|
20231020,101300,139500946140,11620,11630,11670,11500,68648
|
|
20231020,101200,138707390420,11620,11660,11670,11620,11701
|
|
20231020,101100,138571204700,11670,11710,11710,11650,5880
|
|
20231020,101000,138502512980,11710,11630,11730,11630,21527
|
|
20231020,100900,138250989340,11630,11690,11690,11600,38563
|
|
20231020,100800,137802592390,11680,11690,11700,11680,9238
|
|
20231020,100700,137694639520,11690,11690,11720,11680,11588
|
|
20231020,100600,137559203800,11700,11680,11730,11680,15287
|
|
20231020,100500,137380410380,11720,11680,11720,11670,18678
|
|
20231020,100400,137162195870,11680,11770,11770,11660,19755
|
|
20231020,100300,136930969150,11760,11810,11810,11730,24984
|
|
20231020,100200,136637073040,11800,11790,11830,11760,40304
|
|
20231020,100100,136161371500,11790,11690,11800,11670,43871
|
|
20231020,100000,135645544910,11680,11690,11700,11660,19593
|
|
20231020,095900,135416820440,11700,11710,11720,11670,13230
|
|
20231020,095800,135262069090,11700,11720,11730,11650,24870
|
|
20231020,095700,134971248320,11720,11660,11720,11650,44104
|
|
20231020,095600,134455570950,11660,11610,11670,11600,29169
|
|
20231020,095500,134116067820,11610,11610,11640,11570,39106
|
|
20231020,095400,133661995580,11620,11720,11720,11520,150749
|
|
20231020,095300,131912240680,11710,11740,11800,11710,44752
|
|
20231020,095200,131387297740,11740,11800,11820,11720,59656
|
|
20231020,095100,130686179890,11800,11810,11840,11750,58002
|
|
20231020,095000,130002388900,11810,11840,11900,11800,35447
|
|
20231020,094900,129583225790,11890,11930,11980,11750,80763
|
|
20231020,094800,128624763640,11930,11860,12050,11850,190319
|
|
20231020,094700,126345398540,11880,11770,11930,11750,73766
|
|
20231020,094600,125471753690,11770,11840,11850,11740,65164
|
|
20231020,094500,124704107020,11840,11860,11910,11800,60410
|
|
20231020,094400,123987785930,11860,11840,11960,11750,182498
|
|
20231020,094300,121817053590,11840,11830,11850,11760,68719
|
|
20231020,094200,121005408480,11830,11890,11890,11820,91123
|
|
20231020,094100,119924854410,11890,11830,11890,11710,150240
|
|
20231020,094000,118149435680,11820,11720,11870,11710,199743
|
|
20231020,093900,115792834200,11720,11620,11730,11590,93686
|
|
20231020,093800,114697896100,11620,11550,11650,11530,33944
|
|
20231020,093700,114304359040,11560,11540,11650,11520,35407
|
|
20231020,093600,113893916950,11520,11640,11680,11520,75389
|
|
20231020,093500,113018019620,11650,11560,11680,11560,159546
|
|
20231020,093400,111162989940,11560,11440,11560,11430,44670
|
|
20231020,093300,110648835960,11440,11540,11540,11430,65907
|
|
20231020,093200,109892247150,11530,11540,11560,11500,52542
|
|
20231020,093100,109286336760,11530,11500,11560,11470,93549
|
|
20231020,093000,108208545500,11500,11370,11520,11360,148244
|
|
20231020,092900,106512890780,11370,11520,11570,11370,122284
|
|
20231020,092800,105108254710,11520,11600,11630,11480,138134
|
|
20231020,092700,103514685460,11600,11680,11680,11550,143272
|
|
20231020,092600,101852398140,11680,11620,11760,11620,112648
|
|
20231020,092500,100536024310,11630,11740,11780,11620,166460
|
|
20231020,092400,98589275140,11740,11820,11890,11710,149833
|
|
20231020,092300,96822637210,11810,11960,11970,11710,288260
|
|
20231020,092200,93414994900,11960,12090,12090,11960,91180
|
|
20231020,092100,92317581380,12090,11970,12100,11950,101368
|
|
20231020,092000,91096099790,11960,12060,12070,11960,83132
|
|
20231020,091900,90095647390,12070,12020,12070,11950,110223
|
|
20231020,091800,88773087610,12020,12040,12100,11960,111237
|
|
20231020,091700,87435752970,12040,12080,12130,11900,240246
|
|
20231020,091600,84547953310,12060,12150,12280,12060,372297
|
|
20231020,091500,80020529590,12150,12040,12190,12030,232781
|
|
20231020,091400,77194704130,12030,12170,12170,12030,212376
|
|
20231020,091300,74624106250,12150,12030,12170,11920,376375
|
|
20231020,091200,70082757070,12020,12100,12200,12000,699878
|
|
20231020,091100,61614318230,12100,11770,12130,11690,1021583
|
|
20231020,091000,49387940280,11770,11490,11790,11460,191126
|
|
20231020,090900,47163586470,11500,11540,11630,11460,137667
|
|
20231020,090800,45574709040,11550,11720,11890,11400,534164
|
|
20231020,090700,39314524780,11720,11630,11730,11560,209777
|
|
20231020,090600,36870402210,11610,11460,11630,11450,128456
|
|
20231020,090500,35385200450,11450,11380,11540,11360,127294
|
|
20231020,090400,33926201550,11390,11600,11620,11310,269974
|
|
20231020,090300,30838825770,11590,11720,11720,11500,188041
|
|
20231020,090200,28665219200,11710,11650,11750,11520,272938
|
|
20231020,090100,25487829510,11650,11820,11930,11500,791814
|
|
20231020,090000,16176401920,11810,11580,11820,11530,1387042
|