587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184400,79767748660,10600,10600,10600,10600,118763
|
|
20231025,184300,79767748660,10600,10600,10600,10600,0
|
|
20231025,184200,79767748660,10600,10600,10600,10600,0
|
|
20231025,184100,79767748660,10600,10600,10600,10600,0
|
|
20231025,184000,79767748660,10600,10600,10600,10600,0
|
|
20231025,183900,79767748660,10600,10600,10600,10600,0
|
|
20231025,183800,79767748660,10600,10600,10600,10600,0
|
|
20231025,183700,79767748660,10600,10600,10600,10600,0
|
|
20231025,183600,79767748660,10600,10600,10600,10600,0
|
|
20231025,183500,79767748660,10600,10600,10600,10600,0
|
|
20231025,183400,79767748660,10600,10600,10600,10600,0
|
|
20231025,183300,79767748660,10600,10600,10600,10600,0
|
|
20231025,183200,79767748660,10600,10600,10600,10600,0
|
|
20231025,183100,79767748660,10600,10600,10600,10600,0
|
|
20231025,183000,79767748660,10600,10600,10600,10600,0
|
|
20231025,182900,79767748660,10600,10600,10600,10600,0
|
|
20231025,182800,79767748660,10600,10600,10600,10600,0
|
|
20231025,182700,79767748660,10600,10600,10600,10600,0
|
|
20231025,182600,79767748660,10600,10600,10600,10600,0
|
|
20231025,182500,79767748660,10600,10600,10600,10600,0
|
|
20231025,182400,79767748660,10600,10600,10600,10600,0
|
|
20231025,182300,79767748660,10600,10600,10600,10600,0
|
|
20231025,182200,79767748660,10600,10600,10600,10600,0
|
|
20231025,182100,79767748660,10600,10600,10600,10600,0
|
|
20231025,182000,79767748660,10600,10600,10600,10600,0
|
|
20231025,181900,79767748660,10600,10600,10600,10600,0
|
|
20231025,181800,79767748660,10600,10600,10600,10600,0
|
|
20231025,181700,79767748660,10600,10600,10600,10600,0
|
|
20231025,181600,79767748660,10600,10600,10600,10600,0
|
|
20231025,181500,79767748660,10600,10600,10600,10600,0
|
|
20231025,181400,79767748660,10600,10600,10600,10600,118763
|
|
20231025,181300,79767748660,10600,10600,10600,10600,0
|
|
20231025,181200,79767748660,10600,10600,10600,10600,0
|
|
20231025,181100,79767748660,10600,10600,10600,10600,0
|
|
20231025,181000,79767748660,10600,10600,10600,10600,0
|
|
20231025,180900,79767748660,10600,10600,10600,10600,0
|
|
20231025,180800,79767748660,10600,10600,10600,10600,0
|
|
20231025,180700,79767748660,10600,10600,10600,10600,0
|
|
20231025,180600,79767748660,10600,10600,10600,10600,0
|
|
20231025,180500,79767748660,10600,10600,10600,10600,0
|
|
20231025,180400,79767748660,10600,10600,10600,10600,0
|
|
20231025,180300,79767748660,10600,10600,10600,10600,0
|
|
20231025,180200,79767748660,10600,10600,10600,10600,0
|
|
20231025,180100,79767748660,10600,10600,10600,10600,0
|
|
20231025,180000,79767748660,10600,10600,10600,10600,0
|
|
20231025,175900,79767748660,10600,10600,10600,10600,0
|
|
20231025,175800,79767748660,10600,10600,10600,10600,0
|
|
20231025,175700,79767748660,10600,10600,10600,10600,0
|
|
20231025,175600,79767748660,10600,10600,10600,10600,0
|
|
20231025,175500,79767748660,10600,10600,10600,10600,0
|
|
20231025,175400,79767748660,10600,10600,10600,10600,0
|
|
20231025,175300,79767748660,10600,10600,10600,10600,0
|
|
20231025,175200,79767748660,10600,10600,10600,10600,0
|
|
20231025,175100,79767748660,10600,10600,10600,10600,0
|
|
20231025,175000,79767748660,10600,10600,10600,10600,0
|
|
20231025,174900,79767748660,10600,10600,10600,10600,0
|
|
20231025,174800,79767748660,10600,10600,10600,10600,0
|
|
20231025,174700,79767748660,10600,10600,10600,10600,0
|
|
20231025,174600,79767748660,10600,10600,10600,10600,0
|
|
20231025,174500,79767748660,10600,10600,10600,10600,0
|
|
20231025,174400,79767748660,10600,10600,10600,10600,118763
|
|
20231025,174300,79767748660,10600,10600,10600,10600,0
|
|
20231025,174200,79767748660,10600,10600,10600,10600,0
|
|
20231025,174100,79767748660,10600,10600,10600,10600,0
|
|
20231025,174000,79767748660,10600,10600,10600,10600,0
|
|
20231025,173900,79767748660,10600,10600,10600,10600,0
|
|
20231025,173800,79767748660,10600,10600,10600,10600,0
|
|
20231025,173700,79767748660,10600,10600,10600,10600,0
|
|
20231025,173600,79767748660,10600,10600,10600,10600,0
|
|
20231025,173500,79767748660,10600,10600,10600,10600,0
|
|
20231025,173400,79767748660,10600,10600,10600,10600,0
|
|
20231025,173300,79767748660,10600,10600,10600,10600,0
|
|
20231025,173200,79767748660,10600,10600,10600,10600,0
|
|
20231025,173100,79767748660,10600,10600,10600,10600,0
|
|
20231025,173000,79767748660,10600,10600,10600,10600,0
|
|
20231025,172900,79767748660,10600,10600,10600,10600,0
|
|
20231025,172800,79767748660,10600,10600,10600,10600,0
|
|
20231025,172700,79767748660,10600,10600,10600,10600,0
|
|
20231025,172600,79767748660,10600,10600,10600,10600,0
|
|
20231025,172500,79767748660,10600,10600,10600,10600,0
|
|
20231025,172400,79767748660,10600,10600,10600,10600,0
|
|
20231025,172300,79767748660,10600,10600,10600,10600,0
|
|
20231025,172200,79767748660,10600,10600,10600,10600,0
|
|
20231025,172100,79767748660,10600,10600,10600,10600,0
|
|
20231025,172000,79767748660,10600,10600,10600,10600,0
|
|
20231025,171900,79767748660,10600,10600,10600,10600,0
|
|
20231025,171800,79767748660,10600,10600,10600,10600,0
|
|
20231025,171700,79767748660,10600,10600,10600,10600,0
|
|
20231025,171600,79767748660,10600,10600,10600,10600,0
|
|
20231025,171500,79767748660,10600,10600,10600,10600,0
|
|
20231025,171400,79767748660,10600,10600,10600,10600,118763
|
|
20231025,171300,79767748660,10600,10600,10600,10600,0
|
|
20231025,171200,79767748660,10600,10600,10600,10600,0
|
|
20231025,171100,79767748660,10600,10600,10600,10600,0
|
|
20231025,171000,79767748660,10600,10600,10600,10600,0
|
|
20231025,170900,79767748660,10600,10600,10600,10600,0
|
|
20231025,170800,79767748660,10600,10600,10600,10600,0
|
|
20231025,170700,79767748660,10600,10600,10600,10600,0
|
|
20231025,170600,79767748660,10600,10600,10600,10600,0
|
|
20231025,170500,79767748660,10600,10600,10600,10600,0
|
|
20231025,170400,79767748660,10600,10600,10600,10600,0
|
|
20231025,170300,79767748660,10600,10600,10600,10600,0
|
|
20231025,170200,79767748660,10600,10600,10600,10600,0
|
|
20231025,170100,79767748660,10600,10600,10600,10600,0
|
|
20231025,170000,79767748660,10600,10600,10600,10600,0
|
|
20231025,165900,79767748660,10600,10600,10600,10600,0
|
|
20231025,165800,79767748660,10600,10600,10600,10600,0
|
|
20231025,165700,79767748660,10600,10600,10600,10600,0
|
|
20231025,165600,79767748660,10600,10600,10600,10600,0
|
|
20231025,165500,79767748660,10600,10600,10600,10600,0
|
|
20231025,165400,79767748660,10600,10600,10600,10600,0
|
|
20231025,165300,79767748660,10600,10600,10600,10600,0
|
|
20231025,165200,79767748660,10600,10600,10600,10600,0
|
|
20231025,165100,79767748660,10600,10600,10600,10600,0
|
|
20231025,165000,79767748660,10600,10600,10600,10600,0
|
|
20231025,164900,79767748660,10600,10600,10600,10600,0
|
|
20231025,164800,79767748660,10600,10600,10600,10600,0
|
|
20231025,164700,79767748660,10600,10600,10600,10600,0
|
|
20231025,164600,79767748660,10600,10600,10600,10600,0
|
|
20231025,164500,79767748660,10600,10600,10600,10600,0
|
|
20231025,164400,79767748660,10600,10600,10600,10600,118763
|
|
20231025,164300,79767748660,10600,10600,10600,10600,0
|
|
20231025,164200,79767748660,10600,10600,10600,10600,0
|
|
20231025,164100,79767748660,10600,10600,10600,10600,0
|
|
20231025,164000,79767748660,10600,10600,10600,10600,0
|
|
20231025,163900,79767748660,10600,10600,10600,10600,0
|
|
20231025,163800,79767748660,10600,10600,10600,10600,0
|
|
20231025,163700,79767748660,10600,10600,10600,10600,0
|
|
20231025,163600,79767748660,10600,10600,10600,10600,0
|
|
20231025,163500,79767748660,10600,10600,10600,10600,0
|
|
20231025,163400,79767748660,10600,10600,10600,10600,0
|
|
20231025,163300,79767748660,10600,10600,10600,10600,0
|
|
20231025,163200,79767748660,10600,10600,10600,10600,0
|
|
20231025,163100,79767748660,10600,10600,10600,10600,0
|
|
20231025,163000,79767748660,10600,10600,10600,10600,0
|
|
20231025,162900,79767748660,10600,10600,10600,10600,0
|
|
20231025,162800,79767748660,10600,10600,10600,10600,0
|
|
20231025,162700,79767748660,10600,10600,10600,10600,0
|
|
20231025,162600,79767748660,10600,10600,10600,10600,0
|
|
20231025,162500,79767748660,10600,10600,10600,10600,0
|
|
20231025,162400,79767748660,10600,10600,10600,10600,0
|
|
20231025,162300,79767748660,10600,10600,10600,10600,0
|
|
20231025,162200,79767748660,10600,10600,10600,10600,0
|
|
20231025,162100,79767748660,10600,10600,10600,10600,0
|
|
20231025,162000,79767748660,10600,10600,10600,10600,0
|
|
20231025,161900,79767748660,10600,10600,10600,10600,0
|
|
20231025,161800,79767748660,10600,10600,10600,10600,0
|
|
20231025,161700,79767748660,10600,10600,10600,10600,0
|
|
20231025,161600,79767748660,10600,10600,10600,10600,0
|
|
20231025,161500,79767748660,10600,10600,10600,10600,0
|
|
20231025,161400,79767748660,10600,10600,10600,10600,118763
|
|
20231025,161300,79767748660,10600,10600,10600,10600,0
|
|
20231025,161200,79767748660,10600,10600,10600,10600,0
|
|
20231025,161100,79767748660,10600,10600,10600,10600,0
|
|
20231025,161000,79767748660,10600,10600,10600,10600,0
|
|
20231025,160900,79767748660,10600,10600,10600,10600,0
|
|
20231025,160800,79767748660,10600,10600,10600,10600,0
|
|
20231025,160700,79767748660,10600,10600,10600,10600,0
|
|
20231025,160600,79767748660,10600,10600,10600,10600,0
|
|
20231025,160500,79767748660,10600,10600,10600,10600,0
|
|
20231025,160400,79767748660,10600,10600,10600,10600,0
|
|
20231025,160300,79767748660,10600,10600,10600,10600,0
|
|
20231025,160200,79767748660,10600,10600,10600,10600,0
|
|
20231025,160100,79767748660,10600,10600,10600,10600,0
|
|
20231025,160000,79767748660,10600,10600,10600,10600,0
|
|
20231025,155900,79767748660,10600,10600,10600,10600,0
|
|
20231025,155800,79767748660,10600,10600,10600,10600,0
|
|
20231025,155700,79767748660,10600,10600,10600,10600,0
|
|
20231025,155600,79767748660,10600,10600,10600,10600,0
|
|
20231025,155500,79767748660,10600,10600,10600,10600,0
|
|
20231025,155400,79767748660,10600,10600,10600,10600,0
|
|
20231025,155300,79767748660,10600,10600,10600,10600,0
|
|
20231025,155200,79767748660,10600,10600,10600,10600,0
|
|
20231025,155100,79767748660,10600,10600,10600,10600,0
|
|
20231025,155000,79767748660,10600,10600,10600,10600,0
|
|
20231025,154900,79767748660,10600,10600,10600,10600,0
|
|
20231025,154800,79767748660,10600,10600,10600,10600,0
|
|
20231025,154700,79767748660,10600,10600,10600,10600,0
|
|
20231025,154600,79767748660,10600,10600,10600,10600,0
|
|
20231025,154500,79767748660,10600,10600,10600,10600,0
|
|
20231025,154400,79767748660,10600,10600,10600,10600,118763
|
|
20231025,154300,79767748660,10600,10600,10600,10600,0
|
|
20231025,154200,79767748660,10600,10600,10600,10600,0
|
|
20231025,154100,79767748660,10600,10600,10600,10600,0
|
|
20231025,154000,79767748660,10600,10600,10600,10600,0
|
|
20231025,153900,79767748660,10600,10600,10600,10600,0
|
|
20231025,153800,79767748660,10600,10600,10600,10600,0
|
|
20231025,153700,79767748660,10600,10600,10600,10600,0
|
|
20231025,153600,79767748660,10600,10600,10600,10600,0
|
|
20231025,153500,79767748660,10600,10600,10600,10600,0
|
|
20231025,153400,79767748660,10600,10600,10600,10600,0
|
|
20231025,153300,79767748660,10600,10600,10600,10600,0
|
|
20231025,153200,79767748660,10600,10600,10600,10600,0
|
|
20231025,153100,79767748660,10600,10600,10600,10600,0
|
|
20231025,153000,79767748660,10600,10600,10600,10600,118763
|
|
20231025,152900,78508860860,10500,10500,10500,10500,0
|
|
20231025,152800,78508860860,10500,10500,10500,10500,0
|
|
20231025,152700,78508860860,10500,10500,10500,10500,0
|
|
20231025,152600,78508860860,10500,10500,10500,10500,0
|
|
20231025,152500,78508860860,10500,10500,10500,10500,0
|
|
20231025,152400,78508860860,10500,10500,10500,10500,0
|
|
20231025,152300,78508860860,10500,10500,10500,10500,0
|
|
20231025,152200,78508860860,10500,10500,10500,10500,0
|
|
20231025,152100,78508860860,10500,10500,10500,10500,0
|
|
20231025,152000,78508860860,10500,10500,10500,10500,0
|
|
20231025,151900,78508860860,10500,10510,10520,10470,22021
|
|
20231025,151800,78277686620,10520,10500,10530,10490,26721
|
|
20231025,151700,77996857410,10500,10500,10520,10480,11845
|
|
20231025,151600,77872507340,10520,10500,10520,10490,8564
|
|
20231025,151500,77782528650,10500,10440,10520,10440,20617
|
|
20231025,151400,77566382040,10440,10460,10460,10430,6060
|
|
20231025,151300,77503096020,10450,10470,10480,10450,3245
|
|
20231025,151200,77469155170,10470,10480,10490,10460,5200
|
|
20231025,151100,77414691910,10480,10450,10480,10440,2072
|
|
20231025,151000,77393026030,10440,10420,10450,10420,11000
|
|
20231025,150900,77278279950,10420,10470,10470,10420,16300
|
|
20231025,150800,77108095380,10470,10470,10480,10470,5394
|
|
20231025,150700,77051595290,10470,10500,10500,10470,7311
|
|
20231025,150600,76974946250,10500,10520,10520,10490,5509
|
|
20231025,150500,76917116730,10500,10510,10540,10490,11016
|
|
20231025,150400,76801260670,10510,10520,10520,10500,7515
|
|
20231025,150300,76722267790,10520,10520,10530,10510,7017
|
|
20231025,150200,76648444190,10520,10480,10530,10470,23655
|
|
20231025,150100,76399931570,10470,10470,10480,10450,3615
|
|
20231025,150000,76362099640,10470,10440,10480,10440,7001
|
|
20231025,145900,76288900450,10430,10440,10440,10420,6379
|
|
20231025,145800,76222374100,10440,10440,10450,10440,1524
|
|
20231025,145700,76206457780,10440,10440,10450,10430,4046
|
|
20231025,145600,76164217660,10450,10450,10460,10410,15863
|
|
20231025,145500,75998681250,10450,10470,10470,10450,8000
|
|
20231025,145400,75915024390,10470,10490,10490,10470,4020
|
|
20231025,145300,75872901350,10480,10490,10490,10480,2489
|
|
20231025,145200,75846802010,10490,10480,10500,10480,3335
|
|
20231025,145100,75811814670,10480,10500,10500,10460,10771
|
|
20231025,145000,75698979960,10500,10520,10540,10490,8773
|
|
20231025,144900,75606712130,10520,10470,10520,10470,9623
|
|
20231025,144800,75505726780,10470,10470,10490,10470,5834
|
|
20231025,144700,75444596490,10470,10490,10490,10460,8165
|
|
20231025,144600,75359052460,10490,10500,10510,10480,4457
|
|
20231025,144500,75312258100,10470,10510,10520,10470,16276
|
|
20231025,144400,75141419320,10510,10570,10580,10510,16824
|
|
20231025,144300,74964208570,10570,10550,10580,10550,20106
|
|
20231025,144200,74751830180,10550,10570,10580,10530,27302
|
|
20231025,144100,74463542440,10570,10500,10570,10500,41575
|
|
20231025,144000,74025520840,10500,10460,10500,10460,12555
|
|
20231025,143900,73893898490,10470,10470,10480,10460,5152
|
|
20231025,143800,73839948730,10460,10480,10480,10460,2605
|
|
20231025,143700,73812666400,10480,10470,10480,10470,5006
|
|
20231025,143600,73760239390,10470,10460,10470,10430,12760
|
|
20231025,143500,73626899750,10460,10450,10480,10450,5390
|
|
20231025,143400,73570479680,10450,10470,10500,10450,12538
|
|
20231025,143300,73439246420,10500,10500,10520,10470,12180
|
|
20231025,143200,73311332600,10500,10520,10520,10500,10305
|
|
20231025,143100,73202991910,10510,10480,10530,10470,27408
|
|
20231025,143000,72915062280,10480,10490,10500,10460,17513
|
|
20231025,142900,72731552260,10490,10460,10490,10440,15762
|
|
20231025,142800,72566509040,10460,10480,10480,10440,11005
|
|
20231025,142700,72451402250,10480,10430,10480,10420,10811
|
|
20231025,142600,72338493550,10430,10410,10440,10400,9083
|
|
20231025,142500,72243812440,10410,10410,10420,10400,3242
|
|
20231025,142400,72210060460,10400,10410,10420,10400,7894
|
|
20231025,142300,72127891270,10420,10420,10440,10400,8643
|
|
20231025,142200,72037879920,10430,10380,10440,10380,10617
|
|
20231025,142100,71927340800,10390,10380,10390,10370,3731
|
|
20231025,142000,71888622450,10380,10350,10380,10340,4387
|
|
20231025,141900,71843153280,10350,10350,10350,10340,1671
|
|
20231025,141800,71825865530,10350,10330,10360,10330,2298
|
|
20231025,141700,71802099180,10330,10340,10350,10320,3501
|
|
20231025,141600,71765921150,10330,10340,10350,10330,2546
|
|
20231025,141500,71739606010,10330,10320,10350,10310,2460
|
|
20231025,141400,71714209010,10320,10320,10340,10310,9853
|
|
20231025,141300,71612493770,10330,10350,10360,10330,3958
|
|
20231025,141200,71571569140,10350,10330,10350,10320,6995
|
|
20231025,141100,71499314170,10320,10320,10340,10320,5334
|
|
20231025,141000,71444237670,10330,10340,10350,10330,3245
|
|
20231025,140900,71410706290,10340,10320,10350,10310,6848
|
|
20231025,140800,71340021290,10310,10350,10350,10310,14095
|
|
20231025,140700,71194516310,10340,10350,10350,10330,10812
|
|
20231025,140600,71082690110,10350,10360,10360,10350,869
|
|
20231025,140500,71073694250,10360,10360,10370,10350,7066
|
|
20231025,140400,71000530290,10350,10340,10360,10330,3783
|
|
20231025,140300,70961413980,10330,10340,10350,10320,7710
|
|
20231025,140200,70881704180,10330,10370,10370,10310,17345
|
|
20231025,140100,70702450470,10360,10390,10390,10360,4932
|
|
20231025,140000,70651296610,10380,10390,10390,10350,3692
|
|
20231025,135900,70613019440,10390,10350,10390,10350,7095
|
|
20231025,135800,70539498550,10350,10380,10420,10340,26672
|
|
20231025,135700,70263179610,10370,10410,10410,10370,41569
|
|
20231025,135600,69831277400,10410,10410,10420,10400,3268
|
|
20231025,135500,69797260130,10400,10410,10430,10400,5703
|
|
20231025,135400,69737910850,10410,10430,10430,10400,20073
|
|
20231025,135300,69528975270,10440,10450,10460,10420,12578
|
|
20231025,135200,69397653180,10450,10420,10480,10410,10729
|
|
20231025,135100,69285715220,10420,10430,10440,10420,11846
|
|
20231025,135000,69162203270,10430,10450,10450,10430,5588
|
|
20231025,134900,69103886630,10450,10440,10460,10440,3343
|
|
20231025,134800,69068966630,10440,10470,10480,10440,7360
|
|
20231025,134700,68992024520,10460,10470,10490,10460,3554
|
|
20231025,134600,68954811360,10460,10450,10520,10440,6675
|
|
20231025,134500,68884970340,10450,10450,10480,10440,8138
|
|
20231025,134400,68799854400,10460,10530,10530,10440,19344
|
|
20231025,134300,68596997490,10520,10500,10540,10480,15687
|
|
20231025,134200,68432075240,10500,10490,10500,10470,7162
|
|
20231025,134100,68356980940,10490,10430,10490,10420,12526
|
|
20231025,134000,68226256230,10430,10490,10510,10430,17448
|
|
20231025,133900,68043317740,10480,10450,10500,10450,10255
|
|
20231025,133800,67935817580,10450,10450,10470,10420,12293
|
|
20231025,133700,67807461810,10450,10480,10510,10450,17741
|
|
20231025,133600,67621471190,10470,10450,10490,10430,16272
|
|
20231025,133500,67451333090,10470,10480,10500,10440,16162
|
|
20231025,133400,67282085500,10480,10480,10500,10440,18769
|
|
20231025,133300,67085761390,10480,10540,10550,10420,59491
|
|
20231025,133200,66462265330,10540,10620,10620,10530,19377
|
|
20231025,133100,66257725330,10620,10550,10630,10530,28260
|
|
20231025,133000,65958991670,10580,10540,10590,10530,32344
|
|
20231025,132900,65617509440,10530,10620,10620,10530,35502
|
|
20231025,132800,65242100310,10620,10680,10700,10620,29644
|
|
20231025,132700,64926508730,10680,10640,10700,10570,58660
|
|
20231025,132600,64302951010,10630,10660,10720,10590,63048
|
|
20231025,132500,63631504130,10670,10690,10730,10640,69876
|
|
20231025,132400,62885176700,10690,10780,10790,10640,111932
|
|
20231025,132300,61686712560,10780,10760,10810,10710,145292
|
|
20231025,132200,60123368830,10760,10560,10850,10550,354421
|
|
20231025,132100,56319458950,10560,10590,10590,10550,20612
|
|
20231025,132000,56101407540,10590,10590,10590,10510,35211
|
|
20231025,131900,55729612310,10590,10550,10600,10520,46711
|
|
20231025,131800,55236053470,10540,10590,10600,10510,59544
|
|
20231025,131700,54606738740,10580,10490,10610,10480,107406
|
|
20231025,131600,53471649930,10490,10460,10520,10450,75853
|
|
20231025,131500,52675586570,10450,10420,10460,10380,17835
|
|
20231025,131400,52489812630,10430,10340,10430,10340,12335
|
|
20231025,131300,52361625490,10350,10340,10350,10340,1598
|
|
20231025,131200,52345099330,10340,10340,10340,10330,1245
|
|
20231025,131100,52332230050,10330,10320,10330,10320,3350
|
|
20231025,131000,52297649050,10310,10330,10340,10310,4336
|
|
20231025,130900,52252882420,10340,10320,10340,10310,1624
|
|
20231025,130800,52236113250,10310,10320,10330,10310,2316
|
|
20231025,130700,52212235180,10320,10320,10320,10310,340
|
|
20231025,130600,52208726560,10310,10300,10310,10300,2084
|
|
20231025,130500,52187248890,10300,10300,10300,10300,3029
|
|
20231025,130400,52156050190,10300,10290,10300,10290,699
|
|
20231025,130300,52148852020,10290,10310,10310,10290,10575
|
|
20231025,130200,52039998890,10310,10320,10320,10300,911
|
|
20231025,130100,52030611460,10300,10310,10320,10300,1703
|
|
20231025,130000,52013055820,10310,10310,10310,10300,1405
|
|
20231025,125900,51998577690,10310,10300,10310,10300,3810
|
|
20231025,125800,51959334350,10290,10290,10300,10290,2868
|
|
20231025,125700,51929808120,10290,10300,10300,10290,3809
|
|
20231025,125600,51890589110,10300,10320,10320,10290,6470
|
|
20231025,125500,51823944730,10320,10340,10340,10320,597
|
|
20231025,125400,51817777200,10340,10350,10360,10310,1809
|
|
20231025,125300,51799080440,10350,10340,10360,10340,1869
|
|
20231025,125200,51779732420,10340,10320,10340,10320,3814
|
|
20231025,125100,51740313520,10320,10310,10330,10310,2644
|
|
20231025,125000,51713017790,10310,10290,10310,10290,3709
|
|
20231025,124900,51674809530,10290,10310,10310,10290,8334
|
|
20231025,124800,51589026570,10310,10300,10320,10300,5819
|
|
20231025,124700,51529069170,10300,10310,10320,10300,11353
|
|
20231025,124600,51412107090,10310,10320,10340,10310,1183
|
|
20231025,124500,51399897830,10310,10330,10340,10310,10506
|
|
20231025,124400,51291470080,10330,10330,10340,10330,5199
|
|
20231025,124300,51237740410,10340,10350,10360,10340,4478
|
|
20231025,124200,51191426870,10370,10370,10370,10340,434
|
|
20231025,124100,51186934900,10370,10390,10390,10340,3655
|
|
20231025,124000,51149057030,10390,10390,10400,10370,2251
|
|
20231025,123900,51125689760,10390,10380,10390,10370,1781
|
|
20231025,123800,51107200520,10370,10370,10380,10360,1609
|
|
20231025,123700,51090516720,10360,10330,10360,10330,4399
|
|
20231025,123600,51044998590,10340,10320,10340,10320,764
|
|
20231025,123500,51037104600,10320,10330,10340,10320,2228
|
|
20231025,123400,51014096460,10340,10320,10340,10320,1423
|
|
20231025,123300,50999404150,10320,10350,10350,10320,3535
|
|
20231025,123200,50962866790,10330,10340,10350,10330,2769
|
|
20231025,123100,50934229750,10350,10340,10350,10340,1672
|
|
20231025,123000,50916935770,10340,10330,10340,10320,2962
|
|
20231025,122900,50886347890,10330,10310,10340,10310,2595
|
|
20231025,122800,50859584210,10310,10320,10330,10310,7329
|
|
20231025,122700,50783980700,10320,10350,10350,10320,6031
|
|
20231025,122600,50721669510,10340,10360,10360,10340,6470
|
|
20231025,122500,50654703510,10360,10360,10370,10350,2055
|
|
20231025,122400,50633413460,10360,10370,10370,10350,2426
|
|
20231025,122300,50608284640,10370,10360,10370,10340,3269
|
|
20231025,122200,50574430720,10360,10320,10360,10310,6163
|
|
20231025,122100,50510799380,10330,10330,10330,10320,8658
|
|
20231025,122000,50421405700,10330,10370,10370,10330,5550
|
|
20231025,121900,50363987570,10350,10370,10370,10350,5289
|
|
20231025,121800,50309206700,10370,10380,10380,10370,2003
|
|
20231025,121700,50288434520,10370,10380,10380,10370,3675
|
|
20231025,121600,50250299140,10380,10410,10410,10370,8971
|
|
20231025,121500,50157106500,10410,10420,10430,10400,1896
|
|
20231025,121400,50137366130,10410,10450,10450,10410,3598
|
|
20231025,121300,50099840040,10450,10450,10460,10440,2054
|
|
20231025,121200,50078372830,10450,10440,10450,10430,1609
|
|
20231025,121100,50061574780,10440,10470,10480,10440,4177
|
|
20231025,121000,50017894160,10480,10450,10480,10450,5785
|
|
20231025,120900,49957357160,10450,10450,10460,10440,16547
|
|
20231025,120800,49784438130,10450,10450,10450,10430,4704
|
|
20231025,120700,49735323990,10450,10410,10450,10410,5980
|
|
20231025,120600,49672939270,10420,10390,10420,10390,1466
|
|
20231025,120500,49657690880,10390,10390,10400,10380,1648
|
|
20231025,120400,49640570420,10400,10390,10400,10390,591
|
|
20231025,120300,49634429850,10390,10360,10400,10360,1073
|
|
20231025,120200,49623294560,10360,10390,10400,10360,1613
|
|
20231025,120100,49606557600,10380,10390,10400,10380,2595
|
|
20231025,120000,49579597550,10390,10420,10430,10380,1536
|
|
20231025,115900,49563624330,10430,10380,10430,10380,3948
|
|
20231025,115800,49522506190,10400,10420,10430,10350,6603
|
|
20231025,115700,49453958840,10420,10380,10440,10380,22744
|
|
20231025,115600,49217076080,10390,10340,10390,10340,3226
|
|
20231025,115500,49183595220,10380,10350,10380,10340,3607
|
|
20231025,115400,49146279610,10360,10380,10380,10350,4361
|
|
20231025,115300,49101119700,10380,10350,10400,10350,5091
|
|
20231025,115200,49048299660,10360,10350,10360,10350,2056
|
|
20231025,115100,49027010660,10360,10360,10370,10350,2063
|
|
20231025,115000,49005639850,10370,10370,10370,10350,957
|
|
20231025,114900,48995723930,10360,10350,10370,10350,242
|
|
20231025,114800,48993216720,10350,10350,10360,10350,1001
|
|
20231025,114700,48982851090,10350,10360,10360,10330,4808
|
|
20231025,114600,48933117860,10350,10350,10360,10350,2294
|
|
20231025,114500,48909374920,10350,10360,10370,10350,2956
|
|
20231025,114400,48878766640,10360,10370,10380,10350,4702
|
|
20231025,114300,48830064800,10380,10390,10390,10370,1255
|
|
20231025,114200,48817038570,10390,10390,10400,10390,7824
|
|
20231025,114100,48735723340,10390,10360,10390,10360,1183
|
|
20231025,114000,48723450340,10350,10380,10390,10350,2756
|
|
20231025,113900,48694860090,10380,10370,10400,10360,1665
|
|
20231025,113800,48677586540,10370,10350,10400,10340,2369
|
|
20231025,113700,48653029920,10350,10400,10410,10340,13270
|
|
20231025,113600,48515343050,10410,10390,10410,10370,5680
|
|
20231025,113500,48456322910,10390,10390,10390,10380,982
|
|
20231025,113400,48446120460,10390,10380,10390,10370,4578
|
|
20231025,113300,48398622450,10380,10350,10390,10340,5051
|
|
20231025,113200,48346293320,10350,10340,10350,10330,1346
|
|
20231025,113100,48332382370,10340,10360,10360,10340,2550
|
|
20231025,113000,48306001810,10360,10380,10390,10350,6601
|
|
20231025,112900,48237570530,10380,10360,10390,10340,8883
|
|
20231025,112800,48145501050,10360,10330,10370,10330,2659
|
|
20231025,112700,48118004490,10330,10320,10330,10310,5945
|
|
20231025,112600,48056659250,10320,10320,10340,10320,9247
|
|
20231025,112500,47961150080,10310,10330,10330,10310,17660
|
|
20231025,112400,47778954930,10330,10360,10380,10330,10595
|
|
20231025,112300,47669288220,10370,10340,10380,10330,7781
|
|
20231025,112200,47588744350,10330,10400,10400,10320,35846
|
|
20231025,112100,47217775140,10390,10390,10400,10370,15115
|
|
20231025,112000,47060836480,10390,10420,10430,10390,11838
|
|
20231025,111900,46937656210,10420,10410,10420,10410,2634
|
|
20231025,111800,46910227040,10410,10430,10440,10410,3711
|
|
20231025,111700,46871573620,10440,10420,10440,10410,5211
|
|
20231025,111600,46817272750,10410,10420,10420,10410,3155
|
|
20231025,111500,46784415080,10420,10420,10430,10400,5040
|
|
20231025,111400,46731954410,10420,10390,10430,10390,5631
|
|
20231025,111300,46673372200,10400,10430,10430,10390,20493
|
|
20231025,111200,46460182920,10420,10420,10450,10420,6080
|
|
20231025,111100,46396746740,10420,10490,10490,10420,27787
|
|
20231025,111000,46106601580,10480,10500,10500,10470,4287
|
|
20231025,110900,46061634680,10490,10450,10500,10450,8670
|
|
20231025,110800,45970982580,10460,10480,10490,10450,22876
|
|
20231025,110700,45731659770,10480,10520,10520,10480,13078
|
|
20231025,110600,45594472170,10510,10500,10520,10500,5137
|
|
20231025,110500,45540482830,10500,10510,10530,10500,3832
|
|
20231025,110400,45500213300,10530,10500,10530,10480,5773
|
|
20231025,110300,45439614450,10490,10490,10520,10470,15711
|
|
20231025,110200,45274887930,10490,10550,10550,10490,24020
|
|
20231025,110100,45022350500,10550,10590,10600,10540,23141
|
|
20231025,110000,44777731680,10590,10520,10610,10520,27526
|
|
20231025,105900,44486747800,10520,10520,10580,10520,14795
|
|
20231025,105800,44330740000,10520,10600,10620,10520,29139
|
|
20231025,105700,44022770850,10560,10630,10630,10550,37118
|
|
20231025,105600,43629784820,10620,10520,10700,10500,169104
|
|
20231025,105500,41830415310,10500,10480,10520,10480,9071
|
|
20231025,105400,41735125960,10480,10440,10500,10440,5981
|
|
20231025,105300,41672588710,10440,10450,10460,10440,3745
|
|
20231025,105200,41633449600,10460,10450,10460,10450,4302
|
|
20231025,105100,41588482360,10450,10440,10470,10430,8099
|
|
20231025,105000,41503878920,10440,10460,10500,10440,20857
|
|
20231025,104900,41285653290,10460,10530,10530,10460,9964
|
|
20231025,104800,41180936570,10530,10530,10540,10490,16444
|
|
20231025,104700,41008043100,10530,10540,10570,10520,31518
|
|
20231025,104600,40675557040,10510,10500,10550,10490,23540
|
|
20231025,104500,40427885630,10490,10480,10500,10460,11698
|
|
20231025,104400,40305268200,10490,10480,10490,10460,5998
|
|
20231025,104300,40242395610,10490,10480,10510,10470,16712
|
|
20231025,104200,40066994390,10470,10440,10480,10430,6865
|
|
20231025,104100,39995245170,10430,10440,10450,10430,4996
|
|
20231025,104000,39943084100,10450,10450,10450,10430,3697
|
|
20231025,103900,39904478420,10440,10450,10460,10430,12833
|
|
20231025,103800,39770470010,10440,10470,10480,10440,11596
|
|
20231025,103700,39649130220,10480,10470,10490,10450,13208
|
|
20231025,103600,39510824250,10480,10460,10520,10450,22481
|
|
20231025,103500,39275012350,10450,10430,10460,10410,5205
|
|
20231025,103400,39220631810,10410,10430,10470,10410,11833
|
|
20231025,103300,39097211020,10440,10420,10440,10410,3018
|
|
20231025,103200,39065765650,10410,10390,10430,10370,5183
|
|
20231025,103100,39011916030,10380,10420,10430,10380,11406
|
|
20231025,103000,38893382080,10430,10460,10470,10410,17222
|
|
20231025,102900,38713518930,10460,10460,10480,10440,13580
|
|
20231025,102800,38571505020,10450,10450,10490,10440,20895
|
|
20231025,102700,38352703500,10440,10420,10450,10410,5798
|
|
20231025,102600,38292236720,10440,10410,10460,10400,10205
|
|
20231025,102500,38185726470,10410,10380,10430,10380,9523
|
|
20231025,102400,38086751660,10390,10380,10390,10380,2933
|
|
20231025,102300,38056302420,10390,10380,10400,10370,5032
|
|
20231025,102200,38004054110,10370,10400,10400,10370,9276
|
|
20231025,102100,37907741830,10400,10400,10410,10380,4466
|
|
20231025,102000,37861331940,10410,10390,10410,10370,9849
|
|
20231025,101900,37759027510,10390,10400,10420,10370,13362
|
|
20231025,101800,37620255640,10410,10390,10420,10390,5650
|
|
20231025,101700,37561483900,10390,10440,10440,10380,12908
|
|
20231025,101600,37427214430,10440,10470,10470,10410,9175
|
|
20231025,101500,37331519100,10470,10500,10500,10440,10097
|
|
20231025,101400,37225837230,10480,10530,10530,10480,11556
|
|
20231025,101300,37104555100,10500,10500,10540,10490,17500
|
|
20231025,101200,36920686570,10490,10500,10510,10480,12698
|
|
20231025,101100,36787450960,10470,10470,10510,10450,17198
|
|
20231025,101000,36607241990,10460,10460,10470,10440,8511
|
|
20231025,100900,36518261910,10450,10390,10450,10390,6994
|
|
20231025,100800,36445290240,10400,10400,10400,10380,4952
|
|
20231025,100700,36393831110,10400,10370,10420,10370,6902
|
|
20231025,100600,36322169800,10370,10360,10370,10340,11427
|
|
20231025,100500,36203835960,10380,10380,10390,10350,27429
|
|
20231025,100400,35919645100,10380,10430,10440,10350,47549
|
|
20231025,100300,35425973530,10440,10450,10490,10430,22265
|
|
20231025,100200,35193251250,10450,10520,10530,10440,33019
|
|
20231025,100100,34847481990,10520,10500,10570,10480,18831
|
|
20231025,100000,34649384020,10490,10540,10550,10480,29826
|
|
20231025,095900,34335884940,10540,10590,10600,10520,34538
|
|
20231025,095800,33971537270,10590,10650,10650,10560,22076
|
|
20231025,095700,33737579610,10640,10580,10670,10570,48189
|
|
20231025,095600,33225863830,10590,10580,10630,10580,21645
|
|
20231025,095500,32996288480,10590,10550,10590,10530,18748
|
|
20231025,095400,32798553600,10530,10490,10600,10490,29886
|
|
20231025,095300,32483540370,10490,10510,10550,10480,40402
|
|
20231025,095200,32058774290,10520,10680,10700,10500,90630
|
|
20231025,095100,31098513860,10680,10550,10690,10540,124404
|
|
20231025,095000,29780790310,10540,10470,10560,10470,39921
|
|
20231025,094900,29360756830,10480,10440,10510,10430,18589
|
|
20231025,094800,29165933750,10440,10450,10460,10400,22287
|
|
20231025,094700,28933757700,10460,10470,10490,10430,18449
|
|
20231025,094600,28740951830,10490,10510,10530,10450,33975
|
|
20231025,094500,28384486440,10500,10460,10510,10450,15876
|
|
20231025,094400,28218185630,10450,10420,10470,10400,14883
|
|
20231025,094300,28062775750,10420,10470,10520,10420,58701
|
|
20231025,094200,27447538810,10470,10440,10540,10440,74113
|
|
20231025,094100,26670718280,10430,10380,10450,10360,32751
|
|
20231025,094000,26329686100,10380,10370,10390,10360,6116
|
|
20231025,093900,26266209160,10340,10380,10390,10330,12309
|
|
20231025,093800,26138745240,10390,10390,10400,10370,8383
|
|
20231025,093700,26051695440,10400,10400,10420,10390,14640
|
|
20231025,093600,25899390430,10410,10370,10430,10370,16318
|
|
20231025,093500,25729573750,10380,10350,10390,10340,11165
|
|
20231025,093400,25613932770,10360,10400,10420,10350,18319
|
|
20231025,093300,25423608840,10410,10390,10430,10350,15514
|
|
20231025,093200,25262314630,10400,10340,10400,10330,15756
|
|
20231025,093100,25099241580,10350,10400,10400,10320,30098
|
|
20231025,093000,24787816660,10400,10390,10440,10380,52096
|
|
20231025,092900,24245740160,10400,10360,10400,10330,20720
|
|
20231025,092800,24030994940,10370,10330,10370,10300,20485
|
|
20231025,092700,23819569580,10340,10320,10360,10290,31918
|
|
20231025,092600,23490034220,10340,10310,10370,10290,30793
|
|
20231025,092500,23172060770,10310,10320,10330,10260,70354
|
|
20231025,092400,22447524340,10320,10370,10380,10320,37602
|
|
20231025,092300,22058503020,10370,10380,10450,10370,42074
|
|
20231025,092200,21620267480,10390,10380,10400,10320,58499
|
|
20231025,092100,21014307890,10390,10410,10480,10360,64283
|
|
20231025,092000,20345517070,10410,10470,10490,10380,100636
|
|
20231025,091900,19295308480,10480,10520,10560,10470,67255
|
|
20231025,091800,18589008840,10520,10590,10600,10500,111862
|
|
20231025,091700,17409435400,10560,10510,10610,10510,114952
|
|
20231025,091600,16195744830,10510,10660,10700,10510,170894
|
|
20231025,091500,14384452820,10660,10820,10850,10630,284978
|
|
20231025,091400,11326681870,10800,10540,10890,10510,401189
|
|
20231025,091300,7039974510,10530,10200,10570,10190,179456
|
|
20231025,091200,5168783620,10200,10220,10220,10180,8103
|
|
20231025,091100,5086203970,10220,10200,10220,10150,19313
|
|
20231025,091000,4889472760,10210,10260,10270,10200,35921
|
|
20231025,090900,4521930900,10260,10210,10270,10200,47672
|
|
20231025,090800,4034015190,10210,10090,10220,10070,39631
|
|
20231025,090700,3630058000,10070,10040,10110,10030,13941
|
|
20231025,090600,3489877070,10040,10160,10160,10040,39369
|
|
20231025,090500,3092651760,10150,10140,10190,10120,35439
|
|
20231025,090400,2732471410,10140,10090,10200,10050,27638
|
|
20231025,090300,2452664450,10060,10120,10140,10050,23403
|
|
20231025,090200,2216568060,10130,10070,10170,10030,30892
|
|
20231025,090100,1904251590,10030,10220,10220,10020,68903
|
|
20231025,090000,1206642370,10220,9970,10230,9970,117984
|