587 lines
33 KiB
CSV
587 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184400,202337138860,10050,10050,10050,10050,99674
|
|
20231024,184300,202337138860,10050,10050,10050,10050,0
|
|
20231024,184200,202337138860,10050,10050,10050,10050,0
|
|
20231024,184100,202337138860,10050,10050,10050,10050,0
|
|
20231024,184000,202337138860,10050,10050,10050,10050,0
|
|
20231024,183900,202337138860,10050,10050,10050,10050,0
|
|
20231024,183800,202337138860,10050,10050,10050,10050,0
|
|
20231024,183700,202337138860,10050,10050,10050,10050,0
|
|
20231024,183600,202337138860,10050,10050,10050,10050,0
|
|
20231024,183500,202337138860,10050,10050,10050,10050,0
|
|
20231024,183400,202337138860,10050,10050,10050,10050,0
|
|
20231024,183300,202337138860,10050,10050,10050,10050,0
|
|
20231024,183200,202337138860,10050,10050,10050,10050,0
|
|
20231024,183100,202337138860,10050,10050,10050,10050,0
|
|
20231024,183000,202337138860,10050,10050,10050,10050,0
|
|
20231024,182900,202337138860,10050,10050,10050,10050,0
|
|
20231024,182800,202337138860,10050,10050,10050,10050,0
|
|
20231024,182700,202337138860,10050,10050,10050,10050,0
|
|
20231024,182600,202337138860,10050,10050,10050,10050,0
|
|
20231024,182500,202337138860,10050,10050,10050,10050,0
|
|
20231024,182400,202337138860,10050,10050,10050,10050,0
|
|
20231024,182300,202337138860,10050,10050,10050,10050,0
|
|
20231024,182200,202337138860,10050,10050,10050,10050,0
|
|
20231024,182100,202337138860,10050,10050,10050,10050,0
|
|
20231024,182000,202337138860,10050,10050,10050,10050,0
|
|
20231024,181900,202337138860,10050,10050,10050,10050,0
|
|
20231024,181800,202337138860,10050,10050,10050,10050,0
|
|
20231024,181700,202337138860,10050,10050,10050,10050,0
|
|
20231024,181600,202337138860,10050,10050,10050,10050,0
|
|
20231024,181500,202337138860,10050,10050,10050,10050,0
|
|
20231024,181400,202337138860,10050,10050,10050,10050,99674
|
|
20231024,181300,202337138860,10050,10050,10050,10050,0
|
|
20231024,181200,202337138860,10050,10050,10050,10050,0
|
|
20231024,181100,202337138860,10050,10050,10050,10050,0
|
|
20231024,181000,202337138860,10050,10050,10050,10050,0
|
|
20231024,180900,202337138860,10050,10050,10050,10050,0
|
|
20231024,180800,202337138860,10050,10050,10050,10050,0
|
|
20231024,180700,202337138860,10050,10050,10050,10050,0
|
|
20231024,180600,202337138860,10050,10050,10050,10050,0
|
|
20231024,180500,202337138860,10050,10050,10050,10050,0
|
|
20231024,180400,202337138860,10050,10050,10050,10050,0
|
|
20231024,180300,202337138860,10050,10050,10050,10050,0
|
|
20231024,180200,202337138860,10050,10050,10050,10050,0
|
|
20231024,180100,202337138860,10050,10050,10050,10050,0
|
|
20231024,180000,202337138860,10050,10050,10050,10050,0
|
|
20231024,175900,202337138860,10050,10050,10050,10050,0
|
|
20231024,175800,202337138860,10050,10050,10050,10050,0
|
|
20231024,175700,202337138860,10050,10050,10050,10050,0
|
|
20231024,175600,202337138860,10050,10050,10050,10050,0
|
|
20231024,175500,202337138860,10050,10050,10050,10050,0
|
|
20231024,175400,202337138860,10050,10050,10050,10050,0
|
|
20231024,175300,202337138860,10050,10050,10050,10050,0
|
|
20231024,175200,202337138860,10050,10050,10050,10050,0
|
|
20231024,175100,202337138860,10050,10050,10050,10050,0
|
|
20231024,175000,202337138860,10050,10050,10050,10050,0
|
|
20231024,174900,202337138860,10050,10050,10050,10050,0
|
|
20231024,174800,202337138860,10050,10050,10050,10050,0
|
|
20231024,174700,202337138860,10050,10050,10050,10050,0
|
|
20231024,174600,202337138860,10050,10050,10050,10050,0
|
|
20231024,174500,202337138860,10050,10050,10050,10050,0
|
|
20231024,174400,202337138860,10050,10050,10050,10050,99674
|
|
20231024,174300,202337138860,10050,10050,10050,10050,0
|
|
20231024,174200,202337138860,10050,10050,10050,10050,0
|
|
20231024,174100,202337138860,10050,10050,10050,10050,0
|
|
20231024,174000,202337138860,10050,10050,10050,10050,0
|
|
20231024,173900,202337138860,10050,10050,10050,10050,0
|
|
20231024,173800,202337138860,10050,10050,10050,10050,0
|
|
20231024,173700,202337138860,10050,10050,10050,10050,0
|
|
20231024,173600,202337138860,10050,10050,10050,10050,0
|
|
20231024,173500,202337138860,10050,10050,10050,10050,0
|
|
20231024,173400,202337138860,10050,10050,10050,10050,0
|
|
20231024,173300,202337138860,10050,10050,10050,10050,0
|
|
20231024,173200,202337138860,10050,10050,10050,10050,0
|
|
20231024,173100,202337138860,10050,10050,10050,10050,0
|
|
20231024,173000,202337138860,10050,10050,10050,10050,0
|
|
20231024,172900,202337138860,10050,10050,10050,10050,0
|
|
20231024,172800,202337138860,10050,10050,10050,10050,0
|
|
20231024,172700,202337138860,10050,10050,10050,10050,0
|
|
20231024,172600,202337138860,10050,10050,10050,10050,0
|
|
20231024,172500,202337138860,10050,10050,10050,10050,0
|
|
20231024,172400,202337138860,10050,10050,10050,10050,0
|
|
20231024,172300,202337138860,10050,10050,10050,10050,0
|
|
20231024,172200,202337138860,10050,10050,10050,10050,0
|
|
20231024,172100,202337138860,10050,10050,10050,10050,0
|
|
20231024,172000,202337138860,10050,10050,10050,10050,0
|
|
20231024,171900,202337138860,10050,10050,10050,10050,0
|
|
20231024,171800,202337138860,10050,10050,10050,10050,0
|
|
20231024,171700,202337138860,10050,10050,10050,10050,0
|
|
20231024,171600,202337138860,10050,10050,10050,10050,0
|
|
20231024,171500,202337138860,10050,10050,10050,10050,0
|
|
20231024,171400,202337138860,10050,10050,10050,10050,99674
|
|
20231024,171300,202337138860,10050,10050,10050,10050,0
|
|
20231024,171200,202337138860,10050,10050,10050,10050,0
|
|
20231024,171100,202337138860,10050,10050,10050,10050,0
|
|
20231024,171000,202337138860,10050,10050,10050,10050,0
|
|
20231024,170900,202337138860,10050,10050,10050,10050,0
|
|
20231024,170800,202337138860,10050,10050,10050,10050,0
|
|
20231024,170700,202337138860,10050,10050,10050,10050,0
|
|
20231024,170600,202337138860,10050,10050,10050,10050,0
|
|
20231024,170500,202337138860,10050,10050,10050,10050,0
|
|
20231024,170400,202337138860,10050,10050,10050,10050,0
|
|
20231024,170300,202337138860,10050,10050,10050,10050,0
|
|
20231024,170200,202337138860,10050,10050,10050,10050,0
|
|
20231024,170100,202337138860,10050,10050,10050,10050,0
|
|
20231024,170000,202337138860,10050,10050,10050,10050,0
|
|
20231024,165900,202337138860,10050,10050,10050,10050,0
|
|
20231024,165800,202337138860,10050,10050,10050,10050,0
|
|
20231024,165700,202337138860,10050,10050,10050,10050,0
|
|
20231024,165600,202337138860,10050,10050,10050,10050,0
|
|
20231024,165500,202337138860,10050,10050,10050,10050,0
|
|
20231024,165400,202337138860,10050,10050,10050,10050,0
|
|
20231024,165300,202337138860,10050,10050,10050,10050,0
|
|
20231024,165200,202337138860,10050,10050,10050,10050,0
|
|
20231024,165100,202337138860,10050,10050,10050,10050,0
|
|
20231024,165000,202337138860,10050,10050,10050,10050,0
|
|
20231024,164900,202337138860,10050,10050,10050,10050,0
|
|
20231024,164800,202337138860,10050,10050,10050,10050,0
|
|
20231024,164700,202337138860,10050,10050,10050,10050,0
|
|
20231024,164600,202337138860,10050,10050,10050,10050,0
|
|
20231024,164500,202337138860,10050,10050,10050,10050,0
|
|
20231024,164400,202337138860,10050,10050,10050,10050,99674
|
|
20231024,164300,202337138860,10050,10050,10050,10050,0
|
|
20231024,164200,202337138860,10050,10050,10050,10050,0
|
|
20231024,164100,202337138860,10050,10050,10050,10050,0
|
|
20231024,164000,202337138860,10050,10050,10050,10050,0
|
|
20231024,163900,202337138860,10050,10050,10050,10050,0
|
|
20231024,163800,202337138860,10050,10050,10050,10050,0
|
|
20231024,163700,202337138860,10050,10050,10050,10050,0
|
|
20231024,163600,202337138860,10050,10050,10050,10050,0
|
|
20231024,163500,202337138860,10050,10050,10050,10050,0
|
|
20231024,163400,202337138860,10050,10050,10050,10050,0
|
|
20231024,163300,202337138860,10050,10050,10050,10050,0
|
|
20231024,163200,202337138860,10050,10050,10050,10050,0
|
|
20231024,163100,202337138860,10050,10050,10050,10050,0
|
|
20231024,163000,202337138860,10050,10050,10050,10050,0
|
|
20231024,162900,202337138860,10050,10050,10050,10050,0
|
|
20231024,162800,202337138860,10050,10050,10050,10050,0
|
|
20231024,162700,202337138860,10050,10050,10050,10050,0
|
|
20231024,162600,202337138860,10050,10050,10050,10050,0
|
|
20231024,162500,202337138860,10050,10050,10050,10050,0
|
|
20231024,162400,202337138860,10050,10050,10050,10050,0
|
|
20231024,162300,202337138860,10050,10050,10050,10050,0
|
|
20231024,162200,202337138860,10050,10050,10050,10050,0
|
|
20231024,162100,202337138860,10050,10050,10050,10050,0
|
|
20231024,162000,202337138860,10050,10050,10050,10050,0
|
|
20231024,161900,202337138860,10050,10050,10050,10050,0
|
|
20231024,161800,202337138860,10050,10050,10050,10050,0
|
|
20231024,161700,202337138860,10050,10050,10050,10050,0
|
|
20231024,161600,202337138860,10050,10050,10050,10050,0
|
|
20231024,161500,202337138860,10050,10050,10050,10050,0
|
|
20231024,161400,202337138860,10050,10050,10050,10050,99674
|
|
20231024,161300,202337138860,10050,10050,10050,10050,0
|
|
20231024,161200,202337138860,10050,10050,10050,10050,0
|
|
20231024,161100,202337138860,10050,10050,10050,10050,0
|
|
20231024,161000,202337138860,10050,10050,10050,10050,0
|
|
20231024,160900,202337138860,10050,10050,10050,10050,0
|
|
20231024,160800,202337138860,10050,10050,10050,10050,0
|
|
20231024,160700,202337138860,10050,10050,10050,10050,0
|
|
20231024,160600,202337138860,10050,10050,10050,10050,0
|
|
20231024,160500,202337138860,10050,10050,10050,10050,0
|
|
20231024,160400,202337138860,10050,10050,10050,10050,0
|
|
20231024,160300,202337138860,10050,10050,10050,10050,0
|
|
20231024,160200,202337138860,10050,10050,10050,10050,0
|
|
20231024,160100,202337138860,10050,10050,10050,10050,0
|
|
20231024,160000,202337138860,10050,10050,10050,10050,0
|
|
20231024,155900,202337138860,10050,10050,10050,10050,0
|
|
20231024,155800,202337138860,10050,10050,10050,10050,0
|
|
20231024,155700,202337138860,10050,10050,10050,10050,0
|
|
20231024,155600,202337138860,10050,10050,10050,10050,0
|
|
20231024,155500,202337138860,10050,10050,10050,10050,0
|
|
20231024,155400,202337138860,10050,10050,10050,10050,0
|
|
20231024,155300,202337138860,10050,10050,10050,10050,0
|
|
20231024,155200,202337138860,10050,10050,10050,10050,0
|
|
20231024,155100,202337138860,10050,10050,10050,10050,0
|
|
20231024,155000,202337138860,10050,10050,10050,10050,0
|
|
20231024,154900,202337138860,10050,10050,10050,10050,0
|
|
20231024,154800,202337138860,10050,10050,10050,10050,0
|
|
20231024,154700,202337138860,10050,10050,10050,10050,0
|
|
20231024,154600,202337138860,10050,10050,10050,10050,0
|
|
20231024,154500,202337138860,10050,10050,10050,10050,0
|
|
20231024,154400,202337138860,10050,10050,10050,10050,99674
|
|
20231024,154300,202337138860,10050,10050,10050,10050,0
|
|
20231024,154200,202337138860,10050,10050,10050,10050,0
|
|
20231024,154100,202337138860,10050,10050,10050,10050,0
|
|
20231024,154000,202337138860,10050,10050,10050,10050,0
|
|
20231024,153900,202337138860,10050,10050,10050,10050,0
|
|
20231024,153800,202337138860,10050,10050,10050,10050,0
|
|
20231024,153700,202337138860,10050,10050,10050,10050,0
|
|
20231024,153600,202337138860,10050,10050,10050,10050,0
|
|
20231024,153500,202337138860,10050,10050,10050,10050,0
|
|
20231024,153400,202337138860,10050,10050,10050,10050,0
|
|
20231024,153300,202337138860,10050,10050,10050,10050,0
|
|
20231024,153200,202337138860,10050,10050,10050,10050,0
|
|
20231024,153100,202337138860,10050,10050,10050,10050,0
|
|
20231024,153000,202337138860,10050,10050,10050,10050,99674
|
|
20231024,152900,201335415160,10130,10130,10130,10130,0
|
|
20231024,152800,201335415160,10130,10130,10130,10130,0
|
|
20231024,152700,201335415160,10130,10130,10130,10130,0
|
|
20231024,152600,201335415160,10130,10130,10130,10130,0
|
|
20231024,152500,201335415160,10130,10130,10130,10130,0
|
|
20231024,152400,201335415160,10130,10130,10130,10130,0
|
|
20231024,152300,201335415160,10130,10130,10130,10130,0
|
|
20231024,152200,201335415160,10130,10130,10130,10130,0
|
|
20231024,152100,201335415160,10130,10130,10130,10130,0
|
|
20231024,152000,201335415160,10130,10130,10130,10130,0
|
|
20231024,151900,201335415160,10130,10170,10190,10100,42026
|
|
20231024,151800,200909166380,10180,10190,10200,10170,17005
|
|
20231024,151700,200735916890,10190,10210,10210,10160,10822
|
|
20231024,151600,200625718030,10210,10180,10210,10140,14945
|
|
20231024,151500,200473773780,10180,10180,10200,10160,8356
|
|
20231024,151400,200388748570,10180,10220,10220,10150,22684
|
|
20231024,151300,200157736070,10220,10220,10240,10220,6080
|
|
20231024,151200,200095576390,10230,10250,10250,10220,6033
|
|
20231024,151100,200033853950,10250,10260,10260,10240,7809
|
|
20231024,151000,199953803060,10250,10250,10260,10230,6440
|
|
20231024,150900,199887797400,10250,10260,10270,10230,9623
|
|
20231024,150800,199789180680,10230,10220,10260,10210,21498
|
|
20231024,150700,199569149680,10220,10220,10240,10210,4294
|
|
20231024,150600,199525255030,10220,10220,10240,10210,13086
|
|
20231024,150500,199391536000,10220,10230,10230,10210,1878
|
|
20231024,150400,199372325530,10210,10250,10250,10200,8250
|
|
20231024,150300,199288029020,10230,10260,10260,10230,4750
|
|
20231024,150200,199239382570,10240,10280,10290,10240,6763
|
|
20231024,150100,199169937960,10290,10240,10290,10220,16612
|
|
20231024,150000,198999570980,10230,10200,10240,10180,19375
|
|
20231024,145900,198801964420,10200,10240,10250,10200,10450
|
|
20231024,145800,198695145280,10250,10230,10250,10230,3468
|
|
20231024,145700,198659635850,10230,10250,10260,10230,6280
|
|
20231024,145600,198595268520,10250,10240,10260,10230,9913
|
|
20231024,145500,198493750490,10220,10210,10240,10210,6727
|
|
20231024,145400,198425020250,10210,10250,10250,10210,7412
|
|
20231024,145300,198349162910,10250,10230,10270,10230,9929
|
|
20231024,145200,198247455160,10240,10250,10250,10230,2824
|
|
20231024,145100,198218534390,10240,10250,10270,10230,7549
|
|
20231024,145000,198141141930,10250,10260,10270,10240,7883
|
|
20231024,144900,198060316890,10260,10230,10280,10230,12900
|
|
20231024,144800,197927981390,10250,10230,10260,10210,3896
|
|
20231024,144700,197888108580,10200,10250,10260,10190,13792
|
|
20231024,144600,197747023100,10250,10260,10270,10250,6367
|
|
20231024,144500,197681706920,10260,10250,10270,10230,13030
|
|
20231024,144400,197548080440,10240,10220,10240,10220,2668
|
|
20231024,144300,197520782400,10220,10200,10250,10200,8737
|
|
20231024,144200,197431468410,10200,10210,10210,10190,2584
|
|
20231024,144100,197405103760,10210,10230,10230,10210,8519
|
|
20231024,144000,197318027420,10230,10220,10260,10220,7196
|
|
20231024,143900,197244394350,10220,10220,10240,10220,4473
|
|
20231024,143800,197198665140,10220,10240,10250,10220,4405
|
|
20231024,143700,197153567370,10220,10260,10260,10200,15495
|
|
20231024,143600,196994867420,10260,10150,10260,10150,18717
|
|
20231024,143500,196803504960,10160,10190,10190,10150,6946
|
|
20231024,143400,196732866330,10180,10210,10220,10180,4386
|
|
20231024,143300,196688126820,10210,10190,10220,10170,6348
|
|
20231024,143200,196623390260,10190,10170,10190,10160,5180
|
|
20231024,143100,196570742490,10160,10200,10200,10160,5199
|
|
20231024,143000,196517787650,10200,10190,10210,10190,3299
|
|
20231024,142900,196484139640,10190,10200,10210,10190,3464
|
|
20231024,142800,196448817530,10210,10190,10210,10180,3882
|
|
20231024,142700,196409238820,10180,10170,10190,10160,3962
|
|
20231024,142600,196368906170,10170,10150,10190,10150,3633
|
|
20231024,142500,196331969970,10150,10160,10180,10150,7513
|
|
20231024,142400,196255672510,10160,10160,10190,10140,10557
|
|
20231024,142300,196148419390,10160,10160,10190,10140,9074
|
|
20231024,142200,196056211840,10160,10210,10210,10160,7849
|
|
20231024,142100,195976333340,10200,10210,10240,10200,8734
|
|
20231024,142000,195887044370,10210,10240,10270,10200,25086
|
|
20231024,141900,195630108070,10230,10200,10260,10190,27945
|
|
20231024,141800,195344196620,10190,10170,10220,10160,20482
|
|
20231024,141700,195135478770,10170,10130,10170,10110,11355
|
|
20231024,141600,195020174570,10110,10110,10130,10080,9933
|
|
20231024,141500,194919812630,10100,10120,10130,10090,6432
|
|
20231024,141400,194854821310,10130,10130,10140,10120,4001
|
|
20231024,141300,194814275710,10140,10100,10140,10100,8321
|
|
20231024,141200,194730023250,10090,10080,10110,10080,5254
|
|
20231024,141100,194676974840,10090,10060,10110,10050,11491
|
|
20231024,141000,194561351580,10080,10140,10150,10060,19249
|
|
20231024,140900,194366863740,10110,10150,10180,10110,18028
|
|
20231024,140800,194184003690,10140,10130,10150,10130,4011
|
|
20231024,140700,194143341800,10140,10110,10140,10110,3230
|
|
20231024,140600,194110648920,10140,10150,10150,10110,6434
|
|
20231024,140500,194045443690,10150,10110,10150,10100,9864
|
|
20231024,140400,193945476670,10130,10120,10160,10100,7437
|
|
20231024,140300,193870131200,10130,10100,10130,10070,7422
|
|
20231024,140200,193795229420,10090,10090,10100,10050,6511
|
|
20231024,140100,193729625180,10080,10080,10110,10070,5781
|
|
20231024,140000,193671277750,10080,10050,10080,10010,22485
|
|
20231024,135900,193445630500,10050,10150,10150,10040,22109
|
|
20231024,135800,193222612240,10150,10160,10180,10150,4191
|
|
20231024,135700,193180036160,10160,10160,10190,10150,3765
|
|
20231024,135600,193141786300,10150,10200,10200,10120,16330
|
|
20231024,135500,192975920750,10200,10200,10230,10180,2948
|
|
20231024,135400,192945851670,10240,10230,10250,10170,13699
|
|
20231024,135300,192805994990,10220,10240,10260,10220,7077
|
|
20231024,135200,192733451410,10240,10230,10250,10230,3243
|
|
20231024,135100,192700249950,10230,10200,10230,10200,9252
|
|
20231024,135000,192605749130,10210,10230,10240,10210,5576
|
|
20231024,134900,192548754300,10240,10270,10280,10230,11070
|
|
20231024,134800,192435220520,10270,10220,10280,10220,10759
|
|
20231024,134700,192324832530,10240,10260,10270,10220,7555
|
|
20231024,134600,192247369790,10270,10270,10300,10250,34620
|
|
20231024,134500,191891609520,10280,10280,10320,10240,33843
|
|
20231024,134400,191543758510,10270,10180,10270,10180,33880
|
|
20231024,134300,191197120930,10190,10180,10210,10180,13680
|
|
20231024,134200,191057686550,10190,10150,10190,10150,6107
|
|
20231024,134100,190995547120,10150,10130,10150,10120,4509
|
|
20231024,134000,190949843850,10140,10100,10150,10090,4711
|
|
20231024,133900,190902194540,10090,10100,10110,10090,7288
|
|
20231024,133800,190828598090,10100,10120,10130,10080,25508
|
|
20231024,133700,190570861110,10130,10160,10160,10120,14148
|
|
20231024,133600,190427398580,10150,10160,10180,10150,6584
|
|
20231024,133500,190360504180,10160,10140,10200,10140,14213
|
|
20231024,133400,190215988420,10150,10210,10210,10120,24606
|
|
20231024,133300,189965962760,10190,10170,10230,10170,52090
|
|
20231024,133200,189434012510,10180,10130,10180,10130,8730
|
|
20231024,133100,189345299580,10140,10170,10180,10130,18093
|
|
20231024,133000,189161604170,10180,10110,10180,10110,11919
|
|
20231024,132900,189040754100,10110,10170,10210,10110,52010
|
|
20231024,132800,188512274250,10170,10140,10180,10140,24609
|
|
20231024,132700,188262200540,10150,10140,10160,10120,30920
|
|
20231024,132600,187948588080,10130,10100,10140,10090,15900
|
|
20231024,132500,187787750260,10100,10100,10130,10080,23433
|
|
20231024,132400,187551042470,10100,10060,10110,10060,18142
|
|
20231024,132300,187368097480,10060,10050,10080,10050,5148
|
|
20231024,132200,187316293300,10080,10010,10080,10010,6309
|
|
20231024,132100,187252867200,10020,10040,10040,10010,1954
|
|
20231024,132000,187233287280,10040,10020,10040,10000,10059
|
|
20231024,131900,187132456540,10000,9980,10020,9980,5218
|
|
20231024,131800,187080343260,9990,10020,10020,9980,7091
|
|
20231024,131700,187009442020,10010,10010,10020,10000,5340
|
|
20231024,131600,186955997830,10010,10030,10030,10010,3285
|
|
20231024,131500,186923068780,10020,10010,10030,10010,3636
|
|
20231024,131400,186886638780,10000,10020,10030,10000,5262
|
|
20231024,131300,186833983780,10020,10000,10030,10000,4626
|
|
20231024,131200,186787644240,10000,9990,10000,9960,8991
|
|
20231024,131100,186697910810,10000,10010,10020,10000,7765
|
|
20231024,131000,186620231780,10020,10020,10030,10010,4958
|
|
20231024,130900,186570564670,10020,10040,10040,10020,8536
|
|
20231024,130800,186484934860,10030,10020,10040,10010,7766
|
|
20231024,130700,186407082870,10030,10040,10070,10020,27984
|
|
20231024,130600,186126091250,10040,9980,10060,9980,22276
|
|
20231024,130500,185902586470,9990,9980,10000,9940,12391
|
|
20231024,130400,185779186290,9960,10020,10020,9960,11126
|
|
20231024,130300,185668069280,10010,10000,10030,9990,13318
|
|
20231024,130200,185534691410,9990,9990,10000,9980,1832
|
|
20231024,130100,185516390940,10000,9980,10000,9980,2305
|
|
20231024,130000,185493362760,10000,9980,10020,9960,8749
|
|
20231024,125900,185406010070,9970,9970,9980,9960,4127
|
|
20231024,125800,185364854250,9970,9970,9980,9950,5061
|
|
20231024,125700,185314427330,9970,9910,9990,9910,20790
|
|
20231024,125600,185107765890,9920,9960,9960,9920,18144
|
|
20231024,125500,184927457090,9960,9990,10000,9940,14985
|
|
20231024,125400,184777946350,9990,10020,10020,9990,9678
|
|
20231024,125300,184681068140,10020,9980,10030,9980,8945
|
|
20231024,125200,184591503580,9990,9970,10000,9960,8236
|
|
20231024,125100,184509399220,9970,10000,10010,9970,8496
|
|
20231024,125000,184424469000,9990,9960,10010,9940,11215
|
|
20231024,124900,184312601230,9960,9960,9980,9950,13259
|
|
20231024,124800,184180534980,9960,9920,9970,9920,16101
|
|
20231024,124700,184020473600,9930,9920,9950,9910,35637
|
|
20231024,124600,183666667560,9920,10010,10010,9920,50264
|
|
20231024,124500,183166086330,10010,10040,10050,10010,13145
|
|
20231024,124400,183034287570,10040,10050,10060,10040,7605
|
|
20231024,124300,182957844970,10050,10080,10080,10040,10090
|
|
20231024,124200,182856383110,10070,10030,10080,10020,16268
|
|
20231024,124100,182692873500,10010,10010,10040,10000,9932
|
|
20231024,124000,182593441130,10010,10020,10060,9990,31328
|
|
20231024,123900,182279246530,10010,10000,10020,9980,20599
|
|
20231024,123800,182073281630,9990,10030,10050,9990,14202
|
|
20231024,123700,181930909200,10040,10030,10050,9980,31909
|
|
20231024,123600,181611367160,10020,10030,10040,9990,33462
|
|
20231024,123500,181276316500,10030,10010,10050,10000,37060
|
|
20231024,123400,180904935850,10020,10080,10090,10010,49623
|
|
20231024,123300,180406161160,10070,10160,10160,10050,64013
|
|
20231024,123200,179760620860,10160,10190,10200,10130,17226
|
|
20231024,123100,179585653580,10210,10160,10220,10160,5218
|
|
20231024,123000,179532473320,10150,10250,10250,10150,21943
|
|
20231024,122900,179308414210,10250,10220,10250,10190,22147
|
|
20231024,122800,179082025330,10220,10180,10230,10170,11529
|
|
20231024,122700,178964446130,10180,10160,10190,10130,21311
|
|
20231024,122600,178748216780,10160,10150,10170,10130,8413
|
|
20231024,122500,178662770090,10160,10220,10220,10130,22645
|
|
20231024,122400,178432522650,10220,10170,10230,10170,13995
|
|
20231024,122300,178289779550,10170,10140,10200,10130,24734
|
|
20231024,122200,178038432090,10140,10230,10260,10130,51777
|
|
20231024,122100,177511370050,10240,10240,10260,10180,22291
|
|
20231024,122000,177283680370,10200,10290,10310,10160,90310
|
|
20231024,121900,176360177430,10300,10320,10330,10290,12903
|
|
20231024,121800,176227244120,10310,10310,10320,10250,27391
|
|
20231024,121700,175945494450,10310,10360,10380,10290,37882
|
|
20231024,121600,175554837650,10360,10420,10450,10360,15332
|
|
20231024,121500,175395429020,10420,10480,10490,10410,33680
|
|
20231024,121400,175043193950,10490,10450,10500,10450,7725
|
|
20231024,121300,174962250230,10460,10500,10500,10450,14196
|
|
20231024,121200,174813601520,10480,10450,10500,10440,15913
|
|
20231024,121100,174646916750,10450,10430,10470,10430,10805
|
|
20231024,121000,174534035840,10430,10440,10440,10410,5555
|
|
20231024,120900,174476116460,10440,10390,10440,10350,21380
|
|
20231024,120800,174254222660,10390,10430,10450,10370,12354
|
|
20231024,120700,174125785770,10430,10420,10460,10370,25184
|
|
20231024,120600,173863704650,10410,10450,10450,10410,15769
|
|
20231024,120500,173699249400,10440,10430,10470,10430,6033
|
|
20231024,120400,173636228680,10440,10460,10470,10430,16496
|
|
20231024,120300,173463913160,10460,10490,10510,10440,61994
|
|
20231024,120200,172814397210,10490,10450,10490,10440,31706
|
|
20231024,120100,172482404110,10450,10450,10470,10420,43567
|
|
20231024,120000,172027441100,10440,10400,10480,10400,80961
|
|
20231024,115900,171182759890,10410,10350,10420,10340,54419
|
|
20231024,115800,170617937780,10350,10330,10370,10330,33717
|
|
20231024,115700,170269152910,10340,10310,10350,10300,25029
|
|
20231024,115600,170010568160,10310,10260,10320,10250,19892
|
|
20231024,115500,169806124580,10250,10240,10290,10230,25356
|
|
20231024,115400,169546122200,10240,10290,10290,10220,59749
|
|
20231024,115300,168933706050,10290,10350,10360,10280,31344
|
|
20231024,115200,168610152870,10350,10350,10370,10320,13336
|
|
20231024,115100,168472209790,10350,10320,10350,10280,26049
|
|
20231024,115000,168203712690,10320,10340,10370,10320,40832
|
|
20231024,114900,167781169080,10340,10320,10340,10280,47643
|
|
20231024,114800,167289866370,10310,10310,10350,10290,47995
|
|
20231024,114700,166794574980,10320,10420,10430,10300,179293
|
|
20231024,114600,164938957320,10420,10470,10500,10420,40882
|
|
20231024,114500,164511458570,10470,10540,10540,10470,28624
|
|
20231024,114400,164210785390,10540,10520,10570,10510,9321
|
|
20231024,114300,164112661340,10520,10570,10580,10500,38382
|
|
20231024,114200,163707822190,10580,10490,10580,10460,44564
|
|
20231024,114100,163239884000,10490,10530,10540,10490,32830
|
|
20231024,114000,162895153030,10530,10550,10560,10500,25359
|
|
20231024,113900,162628201690,10550,10520,10560,10490,32864
|
|
20231024,113800,162282475440,10520,10530,10540,10450,100186
|
|
20231024,113700,161231832580,10530,10530,10610,10510,67554
|
|
20231024,113600,160518340890,10550,10570,10580,10520,52397
|
|
20231024,113500,159965469740,10560,10610,10630,10500,164449
|
|
20231024,113400,158230149610,10610,10670,10710,10600,113701
|
|
20231024,113300,157019942680,10670,10730,10770,10630,130527
|
|
20231024,113200,155625748260,10730,10930,10980,10730,113474
|
|
20231024,113100,154396787110,10930,10990,11010,10930,24234
|
|
20231024,113000,154130969030,10970,10980,11050,10950,25010
|
|
20231024,112900,153855630800,10960,11000,11070,10910,46146
|
|
20231024,112800,153348706750,11000,10960,11020,10960,12590
|
|
20231024,112700,153210361430,10970,11050,11060,10960,33553
|
|
20231024,112600,152841108160,11000,11040,11090,11000,61169
|
|
20231024,112500,152164837400,11050,11000,11050,10990,38211
|
|
20231024,112400,151743533550,10990,11000,11020,10970,40531
|
|
20231024,112300,151297795420,11010,10970,11020,10960,38820
|
|
20231024,112200,150871332640,10990,10960,11000,10930,29223
|
|
20231024,112100,150550955540,10950,10910,10970,10890,30147
|
|
20231024,112000,150221460720,10910,10900,10940,10850,49667
|
|
20231024,111900,149680793600,10900,11010,11040,10850,97420
|
|
20231024,111800,148613744280,11020,11050,11090,11010,23583
|
|
20231024,111700,148353199710,11040,11110,11120,11020,41091
|
|
20231024,111600,147898382850,11120,11030,11120,11000,51513
|
|
20231024,111500,147328807140,11030,11120,11160,11030,92486
|
|
20231024,111400,146303041390,11110,11100,11140,11080,65301
|
|
20231024,111300,145577576650,11100,11090,11130,11040,67316
|
|
20231024,111200,144830489300,11110,11030,11140,11020,79994
|
|
20231024,111100,143943673510,11030,11050,11070,10980,66238
|
|
20231024,111000,143212846100,11050,10980,11060,10980,45476
|
|
20231024,110900,142711015260,10980,10900,11040,10900,48918
|
|
20231024,110800,142174020800,10910,10880,10960,10880,32498
|
|
20231024,110700,141819129720,10890,10930,10940,10820,84014
|
|
20231024,110600,140906234150,10930,10970,11040,10920,58012
|
|
20231024,110500,140268756730,10980,11020,11040,10940,32021
|
|
20231024,110400,139916993860,11020,11050,11070,10910,67571
|
|
20231024,110300,139174793060,11050,11080,11080,11000,32550
|
|
20231024,110200,138815361150,11070,11080,11090,10970,72577
|
|
20231024,110100,138015064970,11070,11090,11170,11070,66757
|
|
20231024,110000,137272969620,11090,11050,11100,11040,70006
|
|
20231024,105900,136497420210,11070,11090,11090,11020,44043
|
|
20231024,105800,136010545080,11080,11100,11110,11010,60362
|
|
20231024,105700,135343343740,11090,11130,11190,11030,107598
|
|
20231024,105600,134149387280,11120,11090,11250,11040,199643
|
|
20231024,105500,131925375720,11090,11010,11110,11000,164994
|
|
20231024,105400,130099830580,11020,10860,11030,10840,97311
|
|
20231024,105300,129031820880,10860,10940,11000,10850,95891
|
|
20231024,105200,127984121590,10940,10910,10980,10890,70071
|
|
20231024,105100,127217467190,10920,10900,10960,10870,89137
|
|
20231024,105000,126244410280,10900,10950,10980,10870,96857
|
|
20231024,104900,125185668990,10960,10910,10960,10860,84116
|
|
20231024,104800,124268290710,10900,10850,10920,10810,117987
|
|
20231024,104700,122985453700,10840,10770,10860,10740,151966
|
|
20231024,104600,121342726810,10760,10620,10780,10610,124235
|
|
20231024,104500,120011527900,10620,10660,10710,10620,96076
|
|
20231024,104400,118987607080,10670,10860,10880,10600,280354
|
|
20231024,104300,115986450230,10830,10930,10940,10810,156336
|
|
20231024,104200,114290548190,10910,11040,11050,10870,107921
|
|
20231024,104100,113112593780,11040,11070,11130,10920,155543
|
|
20231024,104000,111401504410,11070,11070,11130,11040,82746
|
|
20231024,103900,110484322130,11070,11090,11090,11010,82797
|
|
20231024,103800,109569512040,11090,11030,11090,10960,189965
|
|
20231024,103700,107474340740,11040,11110,11150,11020,147718
|
|
20231024,103600,105839979540,11120,11140,11210,11110,83292
|
|
20231024,103500,104909984510,11150,11160,11210,11090,171047
|
|
20231024,103400,103005316050,11160,11210,11220,11140,120063
|
|
20231024,103300,101663263480,11210,11320,11330,11200,177741
|
|
20231024,103200,99660128740,11320,11160,11350,11150,258543
|
|
20231024,103100,96743286950,11160,11130,11260,11110,169836
|
|
20231024,103000,94842207260,11140,11190,11200,11080,173293
|
|
20231024,102900,92911830050,11180,11210,11240,11100,269300
|
|
20231024,102800,89899950300,11220,11140,11330,11130,424337
|
|
20231024,102700,85128596360,11140,10960,11180,10910,246451
|
|
20231024,102600,82405877200,10970,10980,11000,10930,107899
|
|
20231024,102500,81223190990,10980,10890,11060,10860,210393
|
|
20231024,102400,78914483240,10880,10880,10960,10840,170889
|
|
20231024,102300,77050769640,10890,10990,11020,10870,204796
|
|
20231024,102200,74808371840,11000,10890,11010,10840,285720
|
|
20231024,102100,71685780390,10900,10900,10970,10850,292271
|
|
20231024,102000,68498351160,10900,10800,10920,10790,367105
|
|
20231024,101900,64514077420,10800,10720,10820,10690,287332
|
|
20231024,101800,61425535770,10720,10460,10750,10460,288394
|
|
20231024,101700,58354612160,10470,10430,10510,10420,44529
|
|
20231024,101600,57887988540,10430,10510,10510,10420,37004
|
|
20231024,101500,57500553710,10510,10440,10530,10410,79261
|
|
20231024,101400,56669930050,10440,10390,10450,10340,61670
|
|
20231024,101300,56029160760,10400,10410,10480,10360,39650
|
|
20231024,101200,55616347310,10400,10410,10560,10400,76478
|
|
20231024,101100,54815245390,10400,10450,10500,10330,118436
|
|
20231024,101000,53583705430,10450,10510,10580,10420,103534
|
|
20231024,100900,52497410860,10500,10580,10600,10410,137348
|
|
20231024,100800,51051772120,10600,10420,10660,10400,296564
|
|
20231024,100700,47917697200,10440,10440,10450,10320,199701
|
|
20231024,100600,45840709410,10440,10550,10600,10420,570839
|
|
20231024,100500,39829102850,10520,10520,10520,10520,0
|
|
20231024,100400,39829102850,10520,10520,10520,10520,0
|
|
20231024,100300,39829102850,10520,10410,10520,10330,334531
|
|
20231024,100200,36335798710,10410,10100,10420,10100,283073
|
|
20231024,100100,33425496700,10100,10150,10170,10080,44451
|
|
20231024,100000,32975232310,10150,10100,10150,10060,38067
|
|
20231024,095900,32590870890,10100,10090,10140,10070,34781
|
|
20231024,095800,32239630210,10100,10090,10190,10070,74067
|
|
20231024,095700,31489841650,10090,10190,10200,10060,128203
|
|
20231024,095600,30189730810,10200,10040,10200,10040,170490
|
|
20231024,095500,28462206370,10040,10080,10140,10010,125342
|
|
20231024,095400,27199799780,10080,9880,10150,9880,196221
|
|
20231024,095300,25230427190,9870,9890,9920,9860,29793
|
|
20231024,095200,24935731730,9900,9880,9920,9840,38798
|
|
20231024,095100,24552106380,9860,9820,9880,9820,10850
|
|
20231024,095000,24445218630,9820,9860,9860,9810,10945
|
|
20231024,094900,24337626730,9860,9880,9890,9850,16450
|
|
20231024,094800,24175321940,9880,9830,9910,9830,48898
|
|
20231024,094700,23692194460,9840,9820,9930,9810,27836
|
|
20231024,094600,23417351350,9820,9820,9860,9790,16840
|
|
20231024,094500,23251761630,9830,9790,9840,9730,17260
|
|
20231024,094400,23082689170,9790,9710,9820,9680,10056
|
|
20231024,094300,22984662250,9710,9740,9740,9680,8576
|
|
20231024,094200,22901449230,9740,9730,9770,9710,10958
|
|
20231024,094100,22794763020,9730,9680,9730,9640,10813
|
|
20231024,094000,22689934560,9700,9610,9700,9600,7786
|
|
20231024,093900,22614956800,9610,9630,9640,9600,6952
|
|
20231024,093800,22548076040,9640,9670,9680,9630,11541
|
|
20231024,093700,22436583550,9670,9630,9680,9570,24551
|
|
20231024,093600,22200807970,9630,9660,9670,9610,26618
|
|
20231024,093500,21944387180,9660,9680,9680,9640,24594
|
|
20231024,093400,21706894510,9680,9760,9760,9660,28469
|
|
20231024,093300,21430794880,9770,9730,9770,9710,6681
|
|
20231024,093200,21365738660,9710,9770,9770,9700,38949
|
|
20231024,093100,20987539390,9750,9750,9800,9700,11679
|
|
20231024,093000,20873912520,9750,9820,9820,9750,7036
|
|
20231024,092900,20805071640,9820,9790,9840,9780,6286
|
|
20231024,092800,20743418130,9800,9800,9820,9780,11590
|
|
20231024,092700,20629817480,9810,9710,9820,9700,15568
|
|
20231024,092600,20478076600,9740,9750,9770,9700,28529
|
|
20231024,092500,20200653530,9740,9760,9770,9720,23401
|
|
20231024,092400,19972801650,9760,9890,9920,9760,32625
|
|
20231024,092300,19652073500,9900,9890,9910,9850,11862
|
|
20231024,092200,19534936720,9860,9930,9930,9860,7630
|
|
20231024,092100,19459509000,9910,9890,9930,9820,19810
|
|
20231024,092000,19264081700,9890,9920,9940,9880,20165
|
|
20231024,091900,19064363570,9920,9820,9950,9820,11738
|
|
20231024,091800,18948013520,9820,9960,9980,9820,21038
|
|
20231024,091700,18739525130,9960,9860,9980,9790,27154
|
|
20231024,091600,18470983830,9850,9740,9890,9710,27418
|
|
20231024,091500,18202673200,9740,9850,9850,9640,81832
|
|
20231024,091400,17404950650,9850,9900,9910,9840,22902
|
|
20231024,091300,17178617100,9900,9880,9920,9850,33995
|
|
20231024,091200,16842645650,9870,9990,10010,9800,100906
|
|
20231024,091100,15843760290,9980,10040,10050,9970,44816
|
|
20231024,091000,15395985260,10050,10060,10090,9960,62230
|
|
20231024,090900,14773329250,10090,10140,10160,9960,105278
|
|
20231024,090800,13715489400,10160,10160,10220,10100,99898
|
|
20231024,090700,12700556530,10170,10090,10210,10050,194360
|
|
20231024,090600,10725681220,10110,9950,10170,9910,104438
|
|
20231024,090500,9673593740,9950,10070,10080,9900,75364
|
|
20231024,090400,8919732860,10070,10020,10070,9960,80909
|
|
20231024,090300,8110060560,10020,10050,10080,9850,171344
|
|
20231024,090200,6396061440,10050,9880,10080,9770,297828
|
|
20231024,090100,3424309410,9880,9600,9900,9600,113562
|
|
20231024,090000,2317551470,9600,9570,9650,9500,188799
|