588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184500,217075987030,11020,11020,11020,11020,99262
|
|
20231026,184400,217075987030,11020,11020,11020,11020,0
|
|
20231026,184300,217075987030,11020,11020,11020,11020,0
|
|
20231026,184200,217075987030,11020,11020,11020,11020,0
|
|
20231026,184100,217075987030,11020,11020,11020,11020,0
|
|
20231026,184000,217075987030,11020,11020,11020,11020,0
|
|
20231026,183900,217075987030,11020,11020,11020,11020,0
|
|
20231026,183800,217075987030,11020,11020,11020,11020,0
|
|
20231026,183700,217075987030,11020,11020,11020,11020,0
|
|
20231026,183600,217075987030,11020,11020,11020,11020,0
|
|
20231026,183500,217075987030,11020,11020,11020,11020,0
|
|
20231026,183400,217075987030,11020,11020,11020,11020,0
|
|
20231026,183300,217075987030,11020,11020,11020,11020,0
|
|
20231026,183200,217075987030,11020,11020,11020,11020,0
|
|
20231026,183100,217075987030,11020,11020,11020,11020,0
|
|
20231026,183000,217075987030,11020,11020,11020,11020,0
|
|
20231026,182900,217075987030,11020,11020,11020,11020,0
|
|
20231026,182800,217075987030,11020,11020,11020,11020,0
|
|
20231026,182700,217075987030,11020,11020,11020,11020,0
|
|
20231026,182600,217075987030,11020,11020,11020,11020,0
|
|
20231026,182500,217075987030,11020,11020,11020,11020,0
|
|
20231026,182400,217075987030,11020,11020,11020,11020,0
|
|
20231026,182300,217075987030,11020,11020,11020,11020,0
|
|
20231026,182200,217075987030,11020,11020,11020,11020,0
|
|
20231026,182100,217075987030,11020,11020,11020,11020,0
|
|
20231026,182000,217075987030,11020,11020,11020,11020,0
|
|
20231026,181900,217075987030,11020,11020,11020,11020,0
|
|
20231026,181800,217075987030,11020,11020,11020,11020,0
|
|
20231026,181700,217075987030,11020,11020,11020,11020,0
|
|
20231026,181600,217075987030,11020,11020,11020,11020,0
|
|
20231026,181500,217075987030,11020,11020,11020,11020,99262
|
|
20231026,181400,217075987030,11020,11020,11020,11020,0
|
|
20231026,181300,217075987030,11020,11020,11020,11020,0
|
|
20231026,181200,217075987030,11020,11020,11020,11020,0
|
|
20231026,181100,217075987030,11020,11020,11020,11020,0
|
|
20231026,181000,217075987030,11020,11020,11020,11020,0
|
|
20231026,180900,217075987030,11020,11020,11020,11020,0
|
|
20231026,180800,217075987030,11020,11020,11020,11020,0
|
|
20231026,180700,217075987030,11020,11020,11020,11020,0
|
|
20231026,180600,217075987030,11020,11020,11020,11020,0
|
|
20231026,180500,217075987030,11020,11020,11020,11020,0
|
|
20231026,180400,217075987030,11020,11020,11020,11020,0
|
|
20231026,180300,217075987030,11020,11020,11020,11020,0
|
|
20231026,180200,217075987030,11020,11020,11020,11020,0
|
|
20231026,180100,217075987030,11020,11020,11020,11020,0
|
|
20231026,180000,217075987030,11020,11020,11020,11020,0
|
|
20231026,175900,217075987030,11020,11020,11020,11020,0
|
|
20231026,175800,217075987030,11020,11020,11020,11020,0
|
|
20231026,175700,217075987030,11020,11020,11020,11020,0
|
|
20231026,175600,217075987030,11020,11020,11020,11020,0
|
|
20231026,175500,217075987030,11020,11020,11020,11020,0
|
|
20231026,175400,217075987030,11020,11020,11020,11020,0
|
|
20231026,175300,217075987030,11020,11020,11020,11020,0
|
|
20231026,175200,217075987030,11020,11020,11020,11020,0
|
|
20231026,175100,217075987030,11020,11020,11020,11020,0
|
|
20231026,175000,217075987030,11020,11020,11020,11020,0
|
|
20231026,174900,217075987030,11020,11020,11020,11020,0
|
|
20231026,174800,217075987030,11020,11020,11020,11020,0
|
|
20231026,174700,217075987030,11020,11020,11020,11020,0
|
|
20231026,174600,217075987030,11020,11020,11020,11020,0
|
|
20231026,174500,217075987030,11020,11020,11020,11020,99262
|
|
20231026,174400,217075987030,11020,11020,11020,11020,0
|
|
20231026,174300,217075987030,11020,11020,11020,11020,0
|
|
20231026,174200,217075987030,11020,11020,11020,11020,0
|
|
20231026,174100,217075987030,11020,11020,11020,11020,0
|
|
20231026,174000,217075987030,11020,11020,11020,11020,0
|
|
20231026,173900,217075987030,11020,11020,11020,11020,0
|
|
20231026,173800,217075987030,11020,11020,11020,11020,0
|
|
20231026,173700,217075987030,11020,11020,11020,11020,0
|
|
20231026,173600,217075987030,11020,11020,11020,11020,0
|
|
20231026,173500,217075987030,11020,11020,11020,11020,0
|
|
20231026,173400,217075987030,11020,11020,11020,11020,0
|
|
20231026,173300,217075987030,11020,11020,11020,11020,0
|
|
20231026,173200,217075987030,11020,11020,11020,11020,0
|
|
20231026,173100,217075987030,11020,11020,11020,11020,0
|
|
20231026,173000,217075987030,11020,11020,11020,11020,0
|
|
20231026,172900,217075987030,11020,11020,11020,11020,0
|
|
20231026,172800,217075987030,11020,11020,11020,11020,0
|
|
20231026,172700,217075987030,11020,11020,11020,11020,0
|
|
20231026,172600,217075987030,11020,11020,11020,11020,0
|
|
20231026,172500,217075987030,11020,11020,11020,11020,0
|
|
20231026,172400,217075987030,11020,11020,11020,11020,0
|
|
20231026,172300,217075987030,11020,11020,11020,11020,0
|
|
20231026,172200,217075987030,11020,11020,11020,11020,0
|
|
20231026,172100,217075987030,11020,11020,11020,11020,0
|
|
20231026,172000,217075987030,11020,11020,11020,11020,0
|
|
20231026,171900,217075987030,11020,11020,11020,11020,0
|
|
20231026,171800,217075987030,11020,11020,11020,11020,0
|
|
20231026,171700,217075987030,11020,11020,11020,11020,0
|
|
20231026,171600,217075987030,11020,11020,11020,11020,0
|
|
20231026,171500,217075987030,11020,11020,11020,11020,99262
|
|
20231026,171400,217075987030,11020,11020,11020,11020,0
|
|
20231026,171300,217075987030,11020,11020,11020,11020,0
|
|
20231026,171200,217075987030,11020,11020,11020,11020,0
|
|
20231026,171100,217075987030,11020,11020,11020,11020,0
|
|
20231026,171000,217075987030,11020,11020,11020,11020,0
|
|
20231026,170900,217075987030,11020,11020,11020,11020,0
|
|
20231026,170800,217075987030,11020,11020,11020,11020,0
|
|
20231026,170700,217075987030,11020,11020,11020,11020,0
|
|
20231026,170600,217075987030,11020,11020,11020,11020,0
|
|
20231026,170500,217075987030,11020,11020,11020,11020,0
|
|
20231026,170400,217075987030,11020,11020,11020,11020,0
|
|
20231026,170300,217075987030,11020,11020,11020,11020,0
|
|
20231026,170200,217075987030,11020,11020,11020,11020,0
|
|
20231026,170100,217075987030,11020,11020,11020,11020,0
|
|
20231026,170000,217075987030,11020,11020,11020,11020,0
|
|
20231026,165900,217075987030,11020,11020,11020,11020,0
|
|
20231026,165800,217075987030,11020,11020,11020,11020,0
|
|
20231026,165700,217075987030,11020,11020,11020,11020,0
|
|
20231026,165600,217075987030,11020,11020,11020,11020,0
|
|
20231026,165500,217075987030,11020,11020,11020,11020,0
|
|
20231026,165400,217075987030,11020,11020,11020,11020,0
|
|
20231026,165300,217075987030,11020,11020,11020,11020,0
|
|
20231026,165200,217075987030,11020,11020,11020,11020,0
|
|
20231026,165100,217075987030,11020,11020,11020,11020,0
|
|
20231026,165000,217075987030,11020,11020,11020,11020,0
|
|
20231026,164900,217075987030,11020,11020,11020,11020,0
|
|
20231026,164800,217075987030,11020,11020,11020,11020,0
|
|
20231026,164700,217075987030,11020,11020,11020,11020,0
|
|
20231026,164600,217075987030,11020,11020,11020,11020,0
|
|
20231026,164500,217075987030,11020,11020,11020,11020,99262
|
|
20231026,164400,217075987030,11020,11020,11020,11020,0
|
|
20231026,164300,217075987030,11020,11020,11020,11020,0
|
|
20231026,164200,217075987030,11020,11020,11020,11020,0
|
|
20231026,164100,217075987030,11020,11020,11020,11020,0
|
|
20231026,164000,217075987030,11020,11020,11020,11020,0
|
|
20231026,163900,217075987030,11020,11020,11020,11020,0
|
|
20231026,163800,217075987030,11020,11020,11020,11020,0
|
|
20231026,163700,217075987030,11020,11020,11020,11020,0
|
|
20231026,163600,217075987030,11020,11020,11020,11020,0
|
|
20231026,163500,217075987030,11020,11020,11020,11020,0
|
|
20231026,163400,217075987030,11020,11020,11020,11020,0
|
|
20231026,163300,217075987030,11020,11020,11020,11020,0
|
|
20231026,163200,217075987030,11020,11020,11020,11020,0
|
|
20231026,163100,217075987030,11020,11020,11020,11020,0
|
|
20231026,163000,217075987030,11020,11020,11020,11020,0
|
|
20231026,162900,217075987030,11020,11020,11020,11020,0
|
|
20231026,162800,217075987030,11020,11020,11020,11020,0
|
|
20231026,162700,217075987030,11020,11020,11020,11020,0
|
|
20231026,162600,217075987030,11020,11020,11020,11020,0
|
|
20231026,162500,217075987030,11020,11020,11020,11020,0
|
|
20231026,162400,217075987030,11020,11020,11020,11020,0
|
|
20231026,162300,217075987030,11020,11020,11020,11020,0
|
|
20231026,162200,217075987030,11020,11020,11020,11020,0
|
|
20231026,162100,217075987030,11020,11020,11020,11020,0
|
|
20231026,162000,217075987030,11020,11020,11020,11020,0
|
|
20231026,161900,217075987030,11020,11020,11020,11020,0
|
|
20231026,161800,217075987030,11020,11020,11020,11020,0
|
|
20231026,161700,217075987030,11020,11020,11020,11020,0
|
|
20231026,161600,217075987030,11020,11020,11020,11020,0
|
|
20231026,161500,217075987030,11020,11020,11020,11020,99262
|
|
20231026,161400,217075987030,11020,11020,11020,11020,0
|
|
20231026,161300,217075987030,11020,11020,11020,11020,0
|
|
20231026,161200,217075987030,11020,11020,11020,11020,0
|
|
20231026,161100,217075987030,11020,11020,11020,11020,0
|
|
20231026,161000,217075987030,11020,11020,11020,11020,0
|
|
20231026,160900,217075987030,11020,11020,11020,11020,0
|
|
20231026,160800,217075987030,11020,11020,11020,11020,0
|
|
20231026,160700,217075987030,11020,11020,11020,11020,0
|
|
20231026,160600,217075987030,11020,11020,11020,11020,0
|
|
20231026,160500,217075987030,11020,11020,11020,11020,0
|
|
20231026,160400,217075987030,11020,11020,11020,11020,0
|
|
20231026,160300,217075987030,11020,11020,11020,11020,0
|
|
20231026,160200,217075987030,11020,11020,11020,11020,0
|
|
20231026,160100,217075987030,11020,11020,11020,11020,0
|
|
20231026,160000,217075987030,11020,11020,11020,11020,0
|
|
20231026,155900,217075987030,11020,11020,11020,11020,0
|
|
20231026,155800,217075987030,11020,11020,11020,11020,0
|
|
20231026,155700,217075987030,11020,11020,11020,11020,0
|
|
20231026,155600,217075987030,11020,11020,11020,11020,0
|
|
20231026,155500,217075987030,11020,11020,11020,11020,0
|
|
20231026,155400,217075987030,11020,11020,11020,11020,0
|
|
20231026,155300,217075987030,11020,11020,11020,11020,0
|
|
20231026,155200,217075987030,11020,11020,11020,11020,0
|
|
20231026,155100,217075987030,11020,11020,11020,11020,0
|
|
20231026,155000,217075987030,11020,11020,11020,11020,0
|
|
20231026,154900,217075987030,11020,11020,11020,11020,0
|
|
20231026,154800,217075987030,11020,11020,11020,11020,0
|
|
20231026,154700,217075987030,11020,11020,11020,11020,0
|
|
20231026,154600,217075987030,11020,11020,11020,11020,0
|
|
20231026,154500,217075987030,11020,11020,11020,11020,99262
|
|
20231026,154400,217075987030,11020,11020,11020,11020,0
|
|
20231026,154300,217075987030,11020,11020,11020,11020,0
|
|
20231026,154200,217075987030,11020,11020,11020,11020,0
|
|
20231026,154100,217075987030,11020,11020,11020,11020,0
|
|
20231026,154000,217075987030,11020,11020,11020,11020,0
|
|
20231026,153900,217075987030,11020,11020,11020,11020,0
|
|
20231026,153800,217075987030,11020,11020,11020,11020,0
|
|
20231026,153700,217075987030,11020,11020,11020,11020,0
|
|
20231026,153600,217075987030,11020,11020,11020,11020,0
|
|
20231026,153500,217075987030,11020,11020,11020,11020,0
|
|
20231026,153400,217075987030,11020,11020,11020,11020,0
|
|
20231026,153300,217075987030,11020,11020,11020,11020,0
|
|
20231026,153200,217075987030,11020,11020,11020,11020,0
|
|
20231026,153100,217075987030,11020,11020,11020,11020,0
|
|
20231026,153000,217075987030,11020,11020,11020,11020,99262
|
|
20231026,152900,215982119790,11190,11190,11190,11190,0
|
|
20231026,152800,215982119790,11190,11190,11190,11190,0
|
|
20231026,152700,215982119790,11190,11190,11190,11190,0
|
|
20231026,152600,215982119790,11190,11190,11190,11190,0
|
|
20231026,152500,215982119790,11190,11190,11190,11190,0
|
|
20231026,152400,215982119790,11190,11190,11190,11190,0
|
|
20231026,152300,215982119790,11190,11190,11190,11190,0
|
|
20231026,152200,215982119790,11190,11190,11190,11190,0
|
|
20231026,152100,215982119790,11190,11190,11190,11190,0
|
|
20231026,152000,215982119790,11190,11190,11190,11190,0
|
|
20231026,151900,215982119790,11190,11140,11200,11120,35442
|
|
20231026,151800,215586940110,11130,11190,11190,11110,24754
|
|
20231026,151700,215311036100,11190,11200,11200,11180,11894
|
|
20231026,151600,215177964130,11200,11150,11210,11140,28343
|
|
20231026,151500,214860926510,11150,11120,11150,11110,11495
|
|
20231026,151400,214733039100,11120,11090,11130,11080,6388
|
|
20231026,151300,214662014970,11130,11090,11130,11070,14553
|
|
20231026,151200,214500739400,11090,11100,11130,11080,12771
|
|
20231026,151100,214359075730,11100,11140,11150,11090,16695
|
|
20231026,151000,214173458130,11150,11150,11170,11130,9234
|
|
20231026,150900,214070507340,11150,11170,11190,11150,16871
|
|
20231026,150800,213882119450,11160,11120,11170,11120,9258
|
|
20231026,150700,213778885040,11120,11150,11150,11110,4861
|
|
20231026,150600,213724807330,11150,11110,11150,11110,5909
|
|
20231026,150500,213659001940,11100,11100,11120,11050,13007
|
|
20231026,150400,213514776320,11100,11110,11150,11100,9741
|
|
20231026,150300,213406511560,11110,11180,11190,11100,15817
|
|
20231026,150200,213230212480,11170,11200,11210,11160,5749
|
|
20231026,150100,213165894530,11210,11150,11220,11140,16918
|
|
20231026,150000,212976629760,11160,11120,11170,11090,20928
|
|
20231026,145900,212743628510,11110,11120,11130,11110,6070
|
|
20231026,145800,212676150750,11110,11110,11150,11090,16110
|
|
20231026,145700,212497022020,11130,11030,11130,11030,9904
|
|
20231026,145600,212387281710,11040,11040,11070,11020,9989
|
|
20231026,145500,212276880140,11040,11060,11070,10940,35076
|
|
20231026,145400,211891138140,11070,11060,11090,11050,14386
|
|
20231026,145300,211731887660,11060,11030,11090,11020,19099
|
|
20231026,145200,211520550600,11050,11030,11070,10950,69484
|
|
20231026,145100,210756028400,11020,11170,11230,11000,112287
|
|
20231026,145000,209513715750,11170,11270,11270,11160,11087
|
|
20231026,144900,209389444860,11270,11250,11290,11240,16756
|
|
20231026,144800,209200531600,11250,11190,11250,11190,3656
|
|
20231026,144700,209159495390,11190,11200,11230,11190,5473
|
|
20231026,144600,209098198530,11190,11160,11220,11160,7256
|
|
20231026,144500,209016907920,11180,11200,11210,11160,11253
|
|
20231026,144400,208891000240,11200,11230,11230,11150,29672
|
|
20231026,144300,208558921780,11220,11260,11310,11210,22255
|
|
20231026,144200,208308855130,11260,11270,11280,11210,32409
|
|
20231026,144100,207944977400,11280,11270,11300,11270,5090
|
|
20231026,144000,207887521820,11270,11280,11300,11270,8277
|
|
20231026,143900,207794102650,11280,11300,11320,11260,7481
|
|
20231026,143800,207709680380,11290,11330,11340,11220,23129
|
|
20231026,143700,207449003520,11320,11390,11400,11300,20829
|
|
20231026,143600,207212682100,11400,11350,11400,11340,9168
|
|
20231026,143500,207108481080,11340,11360,11380,11330,11067
|
|
20231026,143400,206982830890,11350,11440,11440,11350,19511
|
|
20231026,143300,206760474010,11440,11500,11520,11440,28053
|
|
20231026,143200,206438481280,11500,11400,11520,11390,58490
|
|
20231026,143100,205768396960,11420,11400,11450,11390,23784
|
|
20231026,143000,205496578610,11400,11300,11440,11290,32919
|
|
20231026,142900,205121571040,11290,11240,11300,11230,6120
|
|
20231026,142800,205052651690,11220,11270,11280,11210,18799
|
|
20231026,142700,204841368850,11280,11340,11340,11260,11906
|
|
20231026,142600,204706951790,11340,11390,11390,11320,6158
|
|
20231026,142500,204636980560,11390,11370,11430,11360,26366
|
|
20231026,142400,204336496170,11370,11290,11380,11290,17023
|
|
20231026,142300,204143280500,11290,11300,11310,11290,8273
|
|
20231026,142200,204049800710,11310,11360,11360,11300,8851
|
|
20231026,142100,203949554580,11370,11340,11370,11340,18756
|
|
20231026,142000,203736640840,11340,11290,11340,11280,13484
|
|
20231026,141900,203584098770,11300,11300,11310,11290,7475
|
|
20231026,141800,203499629560,11300,11280,11320,11280,7946
|
|
20231026,141700,203409866890,11280,11290,11290,11250,19096
|
|
20231026,141600,203194631310,11290,11290,11340,11270,35992
|
|
20231026,141500,202787897750,11290,11260,11290,11190,15792
|
|
20231026,141400,202609917400,11270,11150,11300,11130,29935
|
|
20231026,141300,202274130540,11180,11210,11230,11110,37331
|
|
20231026,141200,201857838630,11230,11230,11250,11170,28687
|
|
20231026,141100,201536296200,11240,11280,11300,11210,26991
|
|
20231026,141000,201232614050,11280,11230,11300,11200,30463
|
|
20231026,140900,200890191500,11210,11300,11310,11150,104305
|
|
20231026,140800,199720151760,11300,11480,11480,11110,157658
|
|
20231026,140700,197938539420,11460,11460,11500,11420,17928
|
|
20231026,140600,197733406970,11460,11510,11560,11430,51956
|
|
20231026,140500,197137162020,11510,11590,11600,11510,15503
|
|
20231026,140400,196957978530,11600,11610,11620,11580,11531
|
|
20231026,140300,196824212480,11620,11550,11620,11540,12168
|
|
20231026,140200,196683393280,11540,11560,11570,11540,7206
|
|
20231026,140100,196600119150,11560,11560,11570,11500,24412
|
|
20231026,140000,196318714110,11550,11560,11600,11530,30151
|
|
20231026,135900,195970166710,11550,11670,11680,11540,55154
|
|
20231026,135800,195330041600,11670,11730,11740,11650,49879
|
|
20231026,135700,194746867540,11740,11610,11790,11600,170804
|
|
20231026,135600,192742793660,11590,11520,11640,11520,60739
|
|
20231026,135500,192038851800,11520,11460,11530,11460,17861
|
|
20231026,135400,191833425920,11470,11470,11490,11400,25864
|
|
20231026,135300,191537800610,11470,11500,11520,11470,9100
|
|
20231026,135200,191433184160,11500,11500,11530,11490,7417
|
|
20231026,135100,191347853850,11500,11440,11510,11410,23776
|
|
20231026,135000,191075903990,11450,11410,11500,11380,41070
|
|
20231026,134900,190606477640,11420,11540,11550,11410,36513
|
|
20231026,134800,190186981380,11550,11510,11550,11510,8038
|
|
20231026,134700,190094329780,11520,11560,11560,11500,24565
|
|
20231026,134600,189811183670,11560,11560,11590,11550,7603
|
|
20231026,134500,189723273020,11550,11590,11590,11550,12041
|
|
20231026,134400,189583973810,11580,11620,11620,11580,9152
|
|
20231026,134300,189477879690,11600,11590,11640,11580,10937
|
|
20231026,134200,189350883900,11590,11630,11640,11580,13583
|
|
20231026,134100,189193293580,11630,11620,11650,11620,17484
|
|
20231026,134000,188989908370,11620,11620,11670,11590,42266
|
|
20231026,133900,188497854990,11620,11580,11620,11530,31017
|
|
20231026,133800,188138892000,11580,11610,11610,11580,4867
|
|
20231026,133700,188082457430,11610,11610,11610,11550,15127
|
|
20231026,133600,187907445050,11610,11570,11630,11570,10924
|
|
20231026,133500,187780659660,11560,11580,11590,11550,12698
|
|
20231026,133400,187633721890,11580,11650,11650,11580,11558
|
|
20231026,133300,187499646090,11640,11640,11650,11610,12723
|
|
20231026,133200,187351659920,11640,11660,11660,11630,13998
|
|
20231026,133100,187188704030,11650,11660,11700,11650,34476
|
|
20231026,133000,186786132290,11650,11650,11690,11620,56363
|
|
20231026,132900,186129046110,11660,11510,11660,11500,59920
|
|
20231026,132800,185434133770,11530,11500,11530,11350,84697
|
|
20231026,132700,184465945570,11500,11560,11570,11460,41687
|
|
20231026,132600,183986780400,11550,11580,11580,11530,18528
|
|
20231026,132500,183772799390,11570,11610,11630,11570,13649
|
|
20231026,132400,183614574550,11620,11530,11640,11510,43439
|
|
20231026,132300,183111848120,11530,11500,11560,11420,56559
|
|
20231026,132200,182461309190,11490,11660,11690,11430,97070
|
|
20231026,132100,181336994060,11660,11710,11730,11650,30161
|
|
20231026,132000,180984775110,11710,11730,11750,11710,8248
|
|
20231026,131900,180888009910,11740,11710,11750,11700,6476
|
|
20231026,131800,180812043550,11710,11700,11730,11680,22971
|
|
20231026,131700,180543454620,11680,11740,11770,11660,43369
|
|
20231026,131600,180035602300,11770,11780,11810,11740,31675
|
|
20231026,131500,179662389060,11780,11730,11790,11720,13321
|
|
20231026,131400,179505734000,11750,11790,11790,11700,37357
|
|
20231026,131300,179067282130,11780,11810,11820,11780,11652
|
|
20231026,131200,178929783570,11820,11740,11870,11730,52884
|
|
20231026,131100,178305137550,11760,11760,11770,11720,14508
|
|
20231026,131000,178134728270,11760,11800,11800,11760,10886
|
|
20231026,130900,178006520220,11780,11830,11830,11770,23324
|
|
20231026,130800,177731443590,11830,11780,11830,11740,23557
|
|
20231026,130700,177453695420,11780,11810,11870,11770,57213
|
|
20231026,130600,176776866010,11810,11700,11840,11700,63852
|
|
20231026,130500,176024024590,11700,11670,11720,11650,17777
|
|
20231026,130400,175816586920,11670,11720,11720,11650,19014
|
|
20231026,130300,175594521940,11720,11630,11740,11620,43287
|
|
20231026,130200,175089700510,11650,11770,11780,11620,88621
|
|
20231026,130100,174054159420,11760,11780,11780,11740,31727
|
|
20231026,130000,173681067050,11780,11770,11810,11770,8166
|
|
20231026,125900,173584838510,11770,11800,11820,11770,16460
|
|
20231026,125800,173390879340,11800,11820,11860,11780,24544
|
|
20231026,125700,173100745480,11820,11840,11880,11820,15541
|
|
20231026,125600,172916694900,11860,11780,11870,11770,19376
|
|
20231026,125500,172687747120,11780,11790,11820,11770,19582
|
|
20231026,125400,172456911410,11780,11790,11800,11750,35141
|
|
20231026,125300,172043318660,11790,11830,11830,11760,54403
|
|
20231026,125200,171401970030,11830,11850,11870,11830,19761
|
|
20231026,125100,171167896930,11860,11890,11920,11850,31899
|
|
20231026,125000,170788893150,11910,11890,11950,11890,83900
|
|
20231026,124900,169789115780,11890,11910,11920,11860,40997
|
|
20231026,124800,169301661070,11920,11810,11940,11810,87563
|
|
20231026,124700,168260869450,11810,11720,11830,11720,23826
|
|
20231026,124600,167979832230,11730,11750,11780,11730,13948
|
|
20231026,124500,167815975220,11750,11800,11810,11750,19417
|
|
20231026,124400,167587356190,11790,11750,11830,11750,28694
|
|
20231026,124300,167248699270,11750,11840,11850,11720,56441
|
|
20231026,124200,166584707720,11830,11810,11890,11800,33138
|
|
20231026,124100,166191779690,11810,11840,11840,11800,16511
|
|
20231026,124000,165996735120,11840,11850,11880,11820,48308
|
|
20231026,123900,165424172870,11840,11760,11850,11760,43776
|
|
20231026,123800,164907295740,11760,11730,11770,11690,46411
|
|
20231026,123700,164363327260,11730,11770,11770,11710,58798
|
|
20231026,123600,163673189610,11760,11780,11840,11760,50974
|
|
20231026,123500,163072941050,11770,11800,11840,11760,61887
|
|
20231026,123400,162343162320,11810,11810,11850,11800,28011
|
|
20231026,123300,162012240620,11800,11870,11880,11800,54302
|
|
20231026,123200,161369436090,11860,11910,11960,11830,45449
|
|
20231026,123100,160829408240,11910,11890,12000,11880,100106
|
|
20231026,123000,159632658650,11880,11850,11880,11810,33215
|
|
20231026,122900,159239612500,11850,11880,11900,11840,38465
|
|
20231026,122800,158783200370,11890,11810,11900,11770,81626
|
|
20231026,122700,157817932130,11820,11940,12020,11780,273889
|
|
20231026,122600,154548602840,11940,11860,11990,11850,216335
|
|
20231026,122500,151963616460,11860,11820,11860,11810,32034
|
|
20231026,122400,151584211520,11820,11880,11900,11770,87242
|
|
20231026,122300,150552826130,11880,11840,11880,11810,50952
|
|
20231026,122200,149948728110,11830,11860,11910,11810,75887
|
|
20231026,122100,149048487740,11870,11890,11890,11830,76258
|
|
20231026,122000,148144217170,11890,11950,11960,11850,152135
|
|
20231026,121900,146334361290,11940,11630,11960,11630,407066
|
|
20231026,121800,141508924810,11640,11590,11650,11580,19059
|
|
20231026,121700,141287450150,11590,11620,11650,11560,20310
|
|
20231026,121600,141051974010,11610,11530,11610,11530,11431
|
|
20231026,121500,140919742780,11530,11570,11580,11500,33914
|
|
20231026,121400,140528653580,11570,11540,11610,11530,37959
|
|
20231026,121300,140089729230,11550,11610,11650,11480,102165
|
|
20231026,121200,138908210550,11610,11710,11730,11610,43712
|
|
20231026,121100,138398023860,11720,11640,11750,11640,71244
|
|
20231026,121000,137563903730,11640,11620,11650,11610,16552
|
|
20231026,120900,137371529930,11620,11660,11680,11610,25301
|
|
20231026,120800,137077097610,11660,11680,11680,11630,26389
|
|
20231026,120700,136769690220,11670,11700,11720,11660,49531
|
|
20231026,120600,136190295230,11690,11680,11700,11640,23393
|
|
20231026,120500,135917455940,11660,11690,11690,11650,21382
|
|
20231026,120400,135667887080,11690,11670,11750,11650,81864
|
|
20231026,120300,134709978080,11670,11630,11670,11550,39915
|
|
20231026,120200,134246505480,11630,11620,11680,11600,37706
|
|
20231026,120100,133807224780,11620,11650,11690,11550,62448
|
|
20231026,120000,133082588100,11660,11660,11720,11650,73722
|
|
20231026,115900,132221383830,11670,11730,11740,11620,101395
|
|
20231026,115800,131037311600,11720,11650,11740,11600,200204
|
|
20231026,115700,128700477430,11640,11430,11660,11420,279642
|
|
20231026,115600,125463032550,11430,11420,11430,11400,6883
|
|
20231026,115500,125384411340,11420,11390,11420,11350,17687
|
|
20231026,115400,125183224630,11380,11420,11420,11380,12110
|
|
20231026,115300,125045267020,11400,11390,11430,11380,5732
|
|
20231026,115200,124979859640,11390,11410,11420,11380,8298
|
|
20231026,115100,124885352430,11420,11440,11440,11400,15095
|
|
20231026,115000,124712904930,11430,11470,11480,11410,28292
|
|
20231026,114900,124388915950,11470,11360,11480,11350,77277
|
|
20231026,114800,123504978070,11360,11270,11360,11260,11128
|
|
20231026,114700,123379202340,11270,11290,11290,11260,15009
|
|
20231026,114600,123210086550,11290,11290,11300,11280,5728
|
|
20231026,114500,123145417330,11290,11270,11290,11270,5721
|
|
20231026,114400,123080884680,11280,11280,11300,11270,5530
|
|
20231026,114300,123018506460,11290,11290,11300,11280,6111
|
|
20231026,114200,122949531210,11290,11260,11300,11260,7447
|
|
20231026,114100,122865588690,11260,11330,11330,11260,20326
|
|
20231026,114000,122636558230,11330,11290,11370,11270,12417
|
|
20231026,113900,122496058940,11280,11310,11320,11270,6594
|
|
20231026,113800,122421574190,11310,11290,11310,11260,12490
|
|
20231026,113700,122280630600,11280,11310,11320,11260,37781
|
|
20231026,113600,121854524920,11310,11330,11370,11310,9428
|
|
20231026,113500,121747649970,11330,11310,11350,11310,7387
|
|
20231026,113400,121663933370,11320,11330,11350,11300,11523
|
|
20231026,113300,121533572740,11330,11380,11380,11290,43208
|
|
20231026,113200,121043972570,11380,11360,11420,11360,13354
|
|
20231026,113100,120891834210,11360,11450,11460,11340,33319
|
|
20231026,113000,120512412170,11440,11470,11520,11430,92461
|
|
20231026,112900,119450229550,11480,11390,11490,11390,74621
|
|
20231026,112800,118595134300,11410,11350,11430,11330,32626
|
|
20231026,112700,118223459940,11330,11380,11390,11330,24727
|
|
20231026,112600,117942615570,11400,11380,11420,11370,18652
|
|
20231026,112500,117729974630,11390,11410,11420,11370,18871
|
|
20231026,112400,117514958110,11410,11370,11410,11340,16643
|
|
20231026,112300,117325708460,11370,11410,11420,11320,44139
|
|
20231026,112200,116823449940,11420,11430,11440,11400,50524
|
|
20231026,112100,116246760290,11430,11340,11440,11330,123681
|
|
20231026,112000,114836653650,11330,11270,11380,11250,104280
|
|
20231026,111900,113655302590,11270,11210,11280,11200,8482
|
|
20231026,111800,113559896360,11210,11200,11220,11190,5407
|
|
20231026,111700,113499343410,11200,11210,11230,11160,22433
|
|
20231026,111600,113248250740,11210,11230,11240,11210,5736
|
|
20231026,111500,113183861600,11240,11260,11260,11220,11873
|
|
20231026,111400,113050367470,11260,11280,11280,11200,24657
|
|
20231026,111300,112772828560,11280,11200,11290,11200,27882
|
|
20231026,111200,112459116490,11200,11210,11220,11190,5768
|
|
20231026,111100,112394474900,11200,11240,11240,11200,7009
|
|
20231026,111000,112315760390,11240,11210,11240,11200,6765
|
|
20231026,110900,112239859330,11200,11230,11250,11190,30626
|
|
20231026,110800,111896104510,11240,11180,11250,11170,20252
|
|
20231026,110700,111668725650,11180,11180,11180,11160,8537
|
|
20231026,110600,111573354060,11180,11180,11190,11150,10409
|
|
20231026,110500,111457021130,11190,11220,11240,11180,29781
|
|
20231026,110400,111123014120,11230,11190,11230,11170,29266
|
|
20231026,110300,110795316450,11190,11130,11190,11110,11943
|
|
20231026,110200,110662102820,11130,11070,11130,11010,17933
|
|
20231026,110100,110463836380,11070,11140,11140,11070,18914
|
|
20231026,110000,110253714700,11140,11120,11150,11120,7267
|
|
20231026,105900,110172811870,11130,11120,11140,11100,8311
|
|
20231026,105800,110080396410,11130,11100,11130,11100,8412
|
|
20231026,105700,109986877320,11110,11210,11210,11100,25157
|
|
20231026,105600,109706371020,11200,11150,11210,11090,37638
|
|
20231026,105500,109286692040,11150,11150,11160,11130,13138
|
|
20231026,105400,109140275280,11160,11140,11170,11130,19148
|
|
20231026,105300,108926722670,11140,11150,11180,11110,48408
|
|
20231026,105200,108387327290,11150,11070,11150,11060,25232
|
|
20231026,105100,108106989650,11070,11060,11100,11060,26156
|
|
20231026,105000,107817175650,11060,11060,11080,11040,12158
|
|
20231026,104900,107682732550,11070,11080,11090,11000,26410
|
|
20231026,104800,107390668350,11080,10970,11080,10970,35811
|
|
20231026,104700,106995299220,10980,10920,10990,10910,15307
|
|
20231026,104600,106827831700,10920,10980,10980,10910,26345
|
|
20231026,104500,106539626500,10980,10930,10990,10930,10792
|
|
20231026,104400,106421304590,10930,10940,10950,10920,8546
|
|
20231026,104300,106327864860,10940,10920,10960,10890,28896
|
|
20231026,104200,106012355830,10930,10920,10950,10890,14596
|
|
20231026,104100,105853002210,10930,10930,10980,10840,71839
|
|
20231026,104000,105069889790,10930,11030,11040,10930,26740
|
|
20231026,103900,104776363140,11020,11000,11030,10940,20859
|
|
20231026,103800,104547198110,11000,10930,11020,10900,55191
|
|
20231026,103700,103942939420,10940,11010,11050,10930,48780
|
|
20231026,103600,103407026550,11010,11080,11080,10980,29187
|
|
20231026,103500,103084984360,11080,10990,11090,10940,48863
|
|
20231026,103400,102545317340,10990,11130,11160,10910,159648
|
|
20231026,103300,100787820820,11120,11270,11290,11050,88920
|
|
20231026,103200,99799159980,11260,11200,11320,11180,51056
|
|
20231026,103100,99223779540,11190,11170,11280,11150,99440
|
|
20231026,103000,98106105810,11150,11290,11370,11030,214656
|
|
20231026,102900,95703970690,11210,11660,11670,11210,191439
|
|
20231026,102800,93508966910,11650,11680,11690,11650,8177
|
|
20231026,102700,93413605130,11680,11660,11730,11660,8659
|
|
20231026,102600,93312192070,11660,11650,11660,11630,22431
|
|
20231026,102500,93050992060,11650,11670,11680,11640,26386
|
|
20231026,102400,92743460350,11680,11710,11720,11670,9693
|
|
20231026,102300,92630169580,11720,11690,11730,11690,5661
|
|
20231026,102200,92563871480,11690,11680,11700,11670,11238
|
|
20231026,102100,92432591170,11680,11690,11690,11650,26549
|
|
20231026,102000,92123018000,11690,11710,11710,11680,16240
|
|
20231026,101900,91933142390,11700,11730,11740,11700,10020
|
|
20231026,101800,91815745000,11720,11780,11780,11670,63001
|
|
20231026,101700,91077752540,11760,11770,11860,11750,59167
|
|
20231026,101600,90378220030,11780,11760,11800,11750,8731
|
|
20231026,101500,90275411740,11760,11800,11810,11740,24328
|
|
20231026,101400,89988775040,11800,11750,11830,11750,37304
|
|
20231026,101300,89548629210,11760,11780,11790,11730,14639
|
|
20231026,101200,89376494360,11780,11800,11800,11750,19498
|
|
20231026,101100,89146918480,11800,11730,11800,11710,20709
|
|
20231026,101000,88903205170,11730,11710,11750,11700,15387
|
|
20231026,100900,88722766100,11710,11720,11730,11700,14081
|
|
20231026,100800,88557853740,11730,11750,11760,11720,11878
|
|
20231026,100700,88418453030,11750,11760,11800,11750,30412
|
|
20231026,100600,88060359200,11760,11780,11780,11720,10471
|
|
20231026,100500,87937389160,11730,11680,11830,11640,61062
|
|
20231026,100400,87219971040,11680,11710,11720,11660,34879
|
|
20231026,100300,86812131500,11710,11740,11740,11700,23641
|
|
20231026,100200,86535190790,11730,11740,11770,11720,17382
|
|
20231026,100100,86331251440,11740,11740,11760,11730,13240
|
|
20231026,100000,86175790740,11740,11740,11770,11740,16850
|
|
20231026,095900,85977769440,11740,11750,11840,11720,71868
|
|
20231026,095800,85130592420,11750,11670,11750,11660,18303
|
|
20231026,095700,84916632740,11670,11700,11700,11640,13407
|
|
20231026,095600,84760208050,11690,11730,11740,11640,30674
|
|
20231026,095500,84402114530,11740,11770,11780,11730,22021
|
|
20231026,095400,84143275410,11770,11700,11790,11700,42522
|
|
20231026,095300,83643480330,11710,11660,11710,11650,10882
|
|
20231026,095200,83516431990,11660,11670,11690,11640,18450
|
|
20231026,095100,83301222560,11670,11690,11700,11600,65097
|
|
20231026,095000,82543359370,11690,11680,11710,11680,16350
|
|
20231026,094900,82352287640,11680,11760,11760,11680,28489
|
|
20231026,094800,82018765250,11750,11810,11810,11750,26397
|
|
20231026,094700,81707721950,11800,11800,11820,11760,21061
|
|
20231026,094600,81459380270,11800,11740,11810,11720,47516
|
|
20231026,094500,80899286510,11740,11670,11780,11650,37309
|
|
20231026,094400,80462655520,11670,11690,11700,11670,12540
|
|
20231026,094300,80316179720,11680,11670,11710,11670,25650
|
|
20231026,094200,80016434210,11670,11710,11710,11660,36900
|
|
20231026,094100,79585341590,11710,11740,11750,11580,131871
|
|
20231026,094000,78048176880,11750,11840,11840,11740,36388
|
|
20231026,093900,77619156590,11840,11790,11870,11760,46148
|
|
20231026,093800,77073957010,11790,11850,11860,11720,115819
|
|
20231026,093700,75707741670,11850,11950,11960,11850,64777
|
|
20231026,093600,74936926490,11960,11850,11980,11830,115337
|
|
20231026,093500,73565181710,11850,11940,12040,11840,293880
|
|
20231026,093400,70051274740,11940,11890,11980,11890,222850
|
|
20231026,093300,67390275970,11900,11740,11900,11700,153293
|
|
20231026,093200,65576120600,11740,11800,11830,11740,39914
|
|
20231026,093100,65105385690,11800,11850,11870,11750,71072
|
|
20231026,093000,64266575830,11850,11790,11870,11750,136316
|
|
20231026,092900,62655462050,11770,11720,11810,11680,87480
|
|
20231026,092800,61625533440,11710,11630,11710,11620,16187
|
|
20231026,092700,61436928810,11640,11670,11680,11620,32312
|
|
20231026,092600,61060615970,11680,11710,11750,11660,36331
|
|
20231026,092500,60635410230,11710,11650,11770,11640,59788
|
|
20231026,092400,59934366410,11660,11510,11700,11500,72195
|
|
20231026,092300,59096101300,11510,11600,11620,11500,63455
|
|
20231026,092200,58362887710,11610,11690,11690,11550,70482
|
|
20231026,092100,57544394320,11680,11750,11770,11670,26392
|
|
20231026,092000,57235635120,11740,11710,11800,11620,79182
|
|
20231026,091900,56309026180,11700,11770,11860,11690,90917
|
|
20231026,091800,55238139720,11780,11850,11860,11760,54427
|
|
20231026,091700,54595624680,11840,11760,11880,11730,62548
|
|
20231026,091600,53856656920,11760,11810,11960,11740,243687
|
|
20231026,091500,50962926080,11810,11770,11820,11680,74266
|
|
20231026,091400,50089585590,11760,11700,11770,11660,52248
|
|
20231026,091300,49477928220,11710,11800,11810,11680,85372
|
|
20231026,091200,48475234910,11810,11540,11820,11490,201522
|
|
20231026,091100,46112901360,11490,11580,11600,11450,92961
|
|
20231026,091000,45041640990,11580,11660,11670,11460,241760
|
|
20231026,090900,42249056660,11660,11740,11780,11600,183961
|
|
20231026,090800,40102359430,11740,11900,11910,11740,131979
|
|
20231026,090700,38542763150,11900,11800,11950,11770,172185
|
|
20231026,090600,36495288910,11790,11700,11830,11690,133086
|
|
20231026,090500,34927459060,11710,11880,11890,11640,252076
|
|
20231026,090400,31959331320,11880,11940,12040,11820,239429
|
|
20231026,090300,29100383850,11940,11960,12000,11830,234378
|
|
20231026,090200,26307826030,11990,11960,12060,11780,403351
|
|
20231026,090100,21482924820,11950,11830,12300,11820,960968
|
|
20231026,090000,9874129730,11830,11610,11890,11590,833070
|