588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184500,84361000470,10700,10700,10700,10700,80858
|
|
20231027,184400,84361000470,10700,10700,10700,10700,0
|
|
20231027,184300,84361000470,10700,10700,10700,10700,0
|
|
20231027,184200,84361000470,10700,10700,10700,10700,0
|
|
20231027,184100,84361000470,10700,10700,10700,10700,0
|
|
20231027,184000,84361000470,10700,10700,10700,10700,0
|
|
20231027,183900,84361000470,10700,10700,10700,10700,0
|
|
20231027,183800,84361000470,10700,10700,10700,10700,0
|
|
20231027,183700,84361000470,10700,10700,10700,10700,0
|
|
20231027,183600,84361000470,10700,10700,10700,10700,0
|
|
20231027,183500,84361000470,10700,10700,10700,10700,0
|
|
20231027,183400,84361000470,10700,10700,10700,10700,0
|
|
20231027,183300,84361000470,10700,10700,10700,10700,0
|
|
20231027,183200,84361000470,10700,10700,10700,10700,0
|
|
20231027,183100,84361000470,10700,10700,10700,10700,0
|
|
20231027,183000,84361000470,10700,10700,10700,10700,0
|
|
20231027,182900,84361000470,10700,10700,10700,10700,0
|
|
20231027,182800,84361000470,10700,10700,10700,10700,0
|
|
20231027,182700,84361000470,10700,10700,10700,10700,0
|
|
20231027,182600,84361000470,10700,10700,10700,10700,0
|
|
20231027,182500,84361000470,10700,10700,10700,10700,0
|
|
20231027,182400,84361000470,10700,10700,10700,10700,0
|
|
20231027,182300,84361000470,10700,10700,10700,10700,0
|
|
20231027,182200,84361000470,10700,10700,10700,10700,0
|
|
20231027,182100,84361000470,10700,10700,10700,10700,0
|
|
20231027,182000,84361000470,10700,10700,10700,10700,0
|
|
20231027,181900,84361000470,10700,10700,10700,10700,0
|
|
20231027,181800,84361000470,10700,10700,10700,10700,0
|
|
20231027,181700,84361000470,10700,10700,10700,10700,0
|
|
20231027,181600,84361000470,10700,10700,10700,10700,0
|
|
20231027,181500,84361000470,10700,10700,10700,10700,80858
|
|
20231027,181400,84361000470,10700,10700,10700,10700,0
|
|
20231027,181300,84361000470,10700,10700,10700,10700,0
|
|
20231027,181200,84361000470,10700,10700,10700,10700,0
|
|
20231027,181100,84361000470,10700,10700,10700,10700,0
|
|
20231027,181000,84361000470,10700,10700,10700,10700,0
|
|
20231027,180900,84361000470,10700,10700,10700,10700,0
|
|
20231027,180800,84361000470,10700,10700,10700,10700,0
|
|
20231027,180700,84361000470,10700,10700,10700,10700,0
|
|
20231027,180600,84361000470,10700,10700,10700,10700,0
|
|
20231027,180500,84361000470,10700,10700,10700,10700,0
|
|
20231027,180400,84361000470,10700,10700,10700,10700,0
|
|
20231027,180300,84361000470,10700,10700,10700,10700,0
|
|
20231027,180200,84361000470,10700,10700,10700,10700,0
|
|
20231027,180100,84361000470,10700,10700,10700,10700,0
|
|
20231027,180000,84361000470,10700,10700,10700,10700,0
|
|
20231027,175900,84361000470,10700,10700,10700,10700,0
|
|
20231027,175800,84361000470,10700,10700,10700,10700,0
|
|
20231027,175700,84361000470,10700,10700,10700,10700,0
|
|
20231027,175600,84361000470,10700,10700,10700,10700,0
|
|
20231027,175500,84361000470,10700,10700,10700,10700,0
|
|
20231027,175400,84361000470,10700,10700,10700,10700,0
|
|
20231027,175300,84361000470,10700,10700,10700,10700,0
|
|
20231027,175200,84361000470,10700,10700,10700,10700,0
|
|
20231027,175100,84361000470,10700,10700,10700,10700,0
|
|
20231027,175000,84361000470,10700,10700,10700,10700,0
|
|
20231027,174900,84361000470,10700,10700,10700,10700,0
|
|
20231027,174800,84361000470,10700,10700,10700,10700,0
|
|
20231027,174700,84361000470,10700,10700,10700,10700,0
|
|
20231027,174600,84361000470,10700,10700,10700,10700,0
|
|
20231027,174500,84361000470,10700,10700,10700,10700,80858
|
|
20231027,174400,84361000470,10700,10700,10700,10700,0
|
|
20231027,174300,84361000470,10700,10700,10700,10700,0
|
|
20231027,174200,84361000470,10700,10700,10700,10700,0
|
|
20231027,174100,84361000470,10700,10700,10700,10700,0
|
|
20231027,174000,84361000470,10700,10700,10700,10700,0
|
|
20231027,173900,84361000470,10700,10700,10700,10700,0
|
|
20231027,173800,84361000470,10700,10700,10700,10700,0
|
|
20231027,173700,84361000470,10700,10700,10700,10700,0
|
|
20231027,173600,84361000470,10700,10700,10700,10700,0
|
|
20231027,173500,84361000470,10700,10700,10700,10700,0
|
|
20231027,173400,84361000470,10700,10700,10700,10700,0
|
|
20231027,173300,84361000470,10700,10700,10700,10700,0
|
|
20231027,173200,84361000470,10700,10700,10700,10700,0
|
|
20231027,173100,84361000470,10700,10700,10700,10700,0
|
|
20231027,173000,84361000470,10700,10700,10700,10700,0
|
|
20231027,172900,84361000470,10700,10700,10700,10700,0
|
|
20231027,172800,84361000470,10700,10700,10700,10700,0
|
|
20231027,172700,84361000470,10700,10700,10700,10700,0
|
|
20231027,172600,84361000470,10700,10700,10700,10700,0
|
|
20231027,172500,84361000470,10700,10700,10700,10700,0
|
|
20231027,172400,84361000470,10700,10700,10700,10700,0
|
|
20231027,172300,84361000470,10700,10700,10700,10700,0
|
|
20231027,172200,84361000470,10700,10700,10700,10700,0
|
|
20231027,172100,84361000470,10700,10700,10700,10700,0
|
|
20231027,172000,84361000470,10700,10700,10700,10700,0
|
|
20231027,171900,84361000470,10700,10700,10700,10700,0
|
|
20231027,171800,84361000470,10700,10700,10700,10700,0
|
|
20231027,171700,84361000470,10700,10700,10700,10700,0
|
|
20231027,171600,84361000470,10700,10700,10700,10700,0
|
|
20231027,171500,84361000470,10700,10700,10700,10700,80858
|
|
20231027,171400,84361000470,10700,10700,10700,10700,0
|
|
20231027,171300,84361000470,10700,10700,10700,10700,0
|
|
20231027,171200,84361000470,10700,10700,10700,10700,0
|
|
20231027,171100,84361000470,10700,10700,10700,10700,0
|
|
20231027,171000,84361000470,10700,10700,10700,10700,0
|
|
20231027,170900,84361000470,10700,10700,10700,10700,0
|
|
20231027,170800,84361000470,10700,10700,10700,10700,0
|
|
20231027,170700,84361000470,10700,10700,10700,10700,0
|
|
20231027,170600,84361000470,10700,10700,10700,10700,0
|
|
20231027,170500,84361000470,10700,10700,10700,10700,0
|
|
20231027,170400,84361000470,10700,10700,10700,10700,0
|
|
20231027,170300,84361000470,10700,10700,10700,10700,0
|
|
20231027,170200,84361000470,10700,10700,10700,10700,0
|
|
20231027,170100,84361000470,10700,10700,10700,10700,0
|
|
20231027,170000,84361000470,10700,10700,10700,10700,0
|
|
20231027,165900,84361000470,10700,10700,10700,10700,0
|
|
20231027,165800,84361000470,10700,10700,10700,10700,0
|
|
20231027,165700,84361000470,10700,10700,10700,10700,0
|
|
20231027,165600,84361000470,10700,10700,10700,10700,0
|
|
20231027,165500,84361000470,10700,10700,10700,10700,0
|
|
20231027,165400,84361000470,10700,10700,10700,10700,0
|
|
20231027,165300,84361000470,10700,10700,10700,10700,0
|
|
20231027,165200,84361000470,10700,10700,10700,10700,0
|
|
20231027,165100,84361000470,10700,10700,10700,10700,0
|
|
20231027,165000,84361000470,10700,10700,10700,10700,0
|
|
20231027,164900,84361000470,10700,10700,10700,10700,0
|
|
20231027,164800,84361000470,10700,10700,10700,10700,0
|
|
20231027,164700,84361000470,10700,10700,10700,10700,0
|
|
20231027,164600,84361000470,10700,10700,10700,10700,0
|
|
20231027,164500,84361000470,10700,10700,10700,10700,80858
|
|
20231027,164400,84361000470,10700,10700,10700,10700,0
|
|
20231027,164300,84361000470,10700,10700,10700,10700,0
|
|
20231027,164200,84361000470,10700,10700,10700,10700,0
|
|
20231027,164100,84361000470,10700,10700,10700,10700,0
|
|
20231027,164000,84361000470,10700,10700,10700,10700,0
|
|
20231027,163900,84361000470,10700,10700,10700,10700,0
|
|
20231027,163800,84361000470,10700,10700,10700,10700,0
|
|
20231027,163700,84361000470,10700,10700,10700,10700,0
|
|
20231027,163600,84361000470,10700,10700,10700,10700,0
|
|
20231027,163500,84361000470,10700,10700,10700,10700,0
|
|
20231027,163400,84361000470,10700,10700,10700,10700,0
|
|
20231027,163300,84361000470,10700,10700,10700,10700,0
|
|
20231027,163200,84361000470,10700,10700,10700,10700,0
|
|
20231027,163100,84361000470,10700,10700,10700,10700,0
|
|
20231027,163000,84361000470,10700,10700,10700,10700,0
|
|
20231027,162900,84361000470,10700,10700,10700,10700,0
|
|
20231027,162800,84361000470,10700,10700,10700,10700,0
|
|
20231027,162700,84361000470,10700,10700,10700,10700,0
|
|
20231027,162600,84361000470,10700,10700,10700,10700,0
|
|
20231027,162500,84361000470,10700,10700,10700,10700,0
|
|
20231027,162400,84361000470,10700,10700,10700,10700,0
|
|
20231027,162300,84361000470,10700,10700,10700,10700,0
|
|
20231027,162200,84361000470,10700,10700,10700,10700,0
|
|
20231027,162100,84361000470,10700,10700,10700,10700,0
|
|
20231027,162000,84361000470,10700,10700,10700,10700,0
|
|
20231027,161900,84361000470,10700,10700,10700,10700,0
|
|
20231027,161800,84361000470,10700,10700,10700,10700,0
|
|
20231027,161700,84361000470,10700,10700,10700,10700,0
|
|
20231027,161600,84361000470,10700,10700,10700,10700,0
|
|
20231027,161500,84361000470,10700,10700,10700,10700,80858
|
|
20231027,161400,84361000470,10700,10700,10700,10700,0
|
|
20231027,161300,84361000470,10700,10700,10700,10700,0
|
|
20231027,161200,84361000470,10700,10700,10700,10700,0
|
|
20231027,161100,84361000470,10700,10700,10700,10700,0
|
|
20231027,161000,84361000470,10700,10700,10700,10700,0
|
|
20231027,160900,84361000470,10700,10700,10700,10700,0
|
|
20231027,160800,84361000470,10700,10700,10700,10700,0
|
|
20231027,160700,84361000470,10700,10700,10700,10700,0
|
|
20231027,160600,84361000470,10700,10700,10700,10700,0
|
|
20231027,160500,84361000470,10700,10700,10700,10700,0
|
|
20231027,160400,84361000470,10700,10700,10700,10700,0
|
|
20231027,160300,84361000470,10700,10700,10700,10700,0
|
|
20231027,160200,84361000470,10700,10700,10700,10700,0
|
|
20231027,160100,84361000470,10700,10700,10700,10700,0
|
|
20231027,160000,84361000470,10700,10700,10700,10700,0
|
|
20231027,155900,84361000470,10700,10700,10700,10700,0
|
|
20231027,155800,84361000470,10700,10700,10700,10700,0
|
|
20231027,155700,84361000470,10700,10700,10700,10700,0
|
|
20231027,155600,84361000470,10700,10700,10700,10700,0
|
|
20231027,155500,84361000470,10700,10700,10700,10700,0
|
|
20231027,155400,84361000470,10700,10700,10700,10700,0
|
|
20231027,155300,84361000470,10700,10700,10700,10700,0
|
|
20231027,155200,84361000470,10700,10700,10700,10700,0
|
|
20231027,155100,84361000470,10700,10700,10700,10700,0
|
|
20231027,155000,84361000470,10700,10700,10700,10700,0
|
|
20231027,154900,84361000470,10700,10700,10700,10700,0
|
|
20231027,154800,84361000470,10700,10700,10700,10700,0
|
|
20231027,154700,84361000470,10700,10700,10700,10700,0
|
|
20231027,154600,84361000470,10700,10700,10700,10700,0
|
|
20231027,154500,84361000470,10700,10700,10700,10700,80858
|
|
20231027,154400,84361000470,10700,10700,10700,10700,0
|
|
20231027,154300,84361000470,10700,10700,10700,10700,0
|
|
20231027,154200,84361000470,10700,10700,10700,10700,0
|
|
20231027,154100,84361000470,10700,10700,10700,10700,0
|
|
20231027,154000,84361000470,10700,10700,10700,10700,0
|
|
20231027,153900,84361000470,10700,10700,10700,10700,0
|
|
20231027,153800,84361000470,10700,10700,10700,10700,0
|
|
20231027,153700,84361000470,10700,10700,10700,10700,0
|
|
20231027,153600,84361000470,10700,10700,10700,10700,0
|
|
20231027,153500,84361000470,10700,10700,10700,10700,0
|
|
20231027,153400,84361000470,10700,10700,10700,10700,0
|
|
20231027,153300,84361000470,10700,10700,10700,10700,0
|
|
20231027,153200,84361000470,10700,10700,10700,10700,0
|
|
20231027,153100,84361000470,10700,10700,10700,10700,0
|
|
20231027,153000,84361000470,10700,10700,10700,10700,80858
|
|
20231027,152900,83495819870,10840,10840,10840,10840,0
|
|
20231027,152800,83495819870,10840,10840,10840,10840,0
|
|
20231027,152700,83495819870,10840,10840,10840,10840,0
|
|
20231027,152600,83495819870,10840,10840,10840,10840,0
|
|
20231027,152500,83495819870,10840,10840,10840,10840,0
|
|
20231027,152400,83495819870,10840,10840,10840,10840,0
|
|
20231027,152300,83495819870,10840,10840,10840,10840,0
|
|
20231027,152200,83495819870,10840,10840,10840,10840,0
|
|
20231027,152100,83495819870,10840,10840,10840,10840,0
|
|
20231027,152000,83495819870,10840,10840,10840,10840,0
|
|
20231027,151900,83495819870,10840,10800,10850,10790,11219
|
|
20231027,151800,83374492340,10800,10830,10850,10790,12152
|
|
20231027,151700,83243045480,10820,10780,10840,10770,18564
|
|
20231027,151600,83042672260,10780,10830,10830,10780,15032
|
|
20231027,151500,82880266280,10830,10850,10850,10820,8910
|
|
20231027,151400,82783740360,10850,10860,10860,10840,4488
|
|
20231027,151300,82735039100,10860,10830,10880,10830,8717
|
|
20231027,151200,82640420850,10830,10830,10840,10820,7162
|
|
20231027,151100,82562868420,10830,10850,10870,10830,8573
|
|
20231027,151000,82469910080,10850,10890,10890,10850,1457
|
|
20231027,150900,82454059550,10890,10840,10890,10830,10203
|
|
20231027,150800,82343211780,10840,10850,10850,10830,4390
|
|
20231027,150700,82295628430,10850,10870,10870,10850,7286
|
|
20231027,150600,82216499700,10870,10880,10890,10870,1916
|
|
20231027,150500,82195663300,10870,10920,10920,10870,3405
|
|
20231027,150400,82158603460,10920,10910,10930,10910,1814
|
|
20231027,150300,82138811120,10910,10910,10940,10910,10394
|
|
20231027,150200,82025290690,10900,10830,10910,10830,14738
|
|
20231027,150100,81864946160,10830,10850,10850,10820,2984
|
|
20231027,150000,81832624330,10820,10770,10870,10770,10150
|
|
20231027,145900,81722950760,10780,10810,10810,10750,15936
|
|
20231027,145800,81551268990,10810,10790,10820,10780,23635
|
|
20231027,145700,81295992800,10800,10840,10840,10790,22746
|
|
20231027,145600,81050054720,10810,10860,10870,10810,59582
|
|
20231027,145500,80403867940,10860,10880,10900,10860,18332
|
|
20231027,145400,80204562470,10880,10920,10920,10860,38279
|
|
20231027,145300,79787960260,10900,10910,10910,10900,13928
|
|
20231027,145200,79636119250,10910,10930,10930,10900,11585
|
|
20231027,145100,79509722230,10920,10950,10950,10920,527
|
|
20231027,145000,79503958560,10940,10950,10950,10940,222
|
|
20231027,144900,79501529510,10950,10960,10960,10930,2132
|
|
20231027,144800,79478182760,10950,10910,10950,10910,3227
|
|
20231027,144700,79442916120,10910,10930,10930,10910,4992
|
|
20231027,144600,79388437430,10930,10910,10930,10910,1667
|
|
20231027,144500,79370235600,10910,10920,10930,10900,3615
|
|
20231027,144400,79330811240,10930,10930,10940,10910,1227
|
|
20231027,144300,79317413020,10920,10910,10940,10910,2230
|
|
20231027,144200,79293069360,10910,10920,10940,10910,4868
|
|
20231027,144100,79239913780,10920,10920,10940,10900,11886
|
|
20231027,144000,79110192330,10920,10940,10940,10910,15843
|
|
20231027,143900,78937244900,10930,10940,10950,10930,3204
|
|
20231027,143800,78902197070,10950,10950,10960,10940,3474
|
|
20231027,143700,78864186680,10960,10960,10960,10940,3103
|
|
20231027,143600,78830209510,10950,10960,10970,10950,1491
|
|
20231027,143500,78813870510,10950,10950,10970,10950,1959
|
|
20231027,143400,78792415800,10960,10950,10960,10940,2907
|
|
20231027,143300,78760587150,10940,10970,10970,10940,2290
|
|
20231027,143200,78735505310,10960,10970,10980,10950,1506
|
|
20231027,143100,78718994160,10970,10930,10970,10920,3790
|
|
20231027,143000,78677560170,10940,10950,10950,10930,5822
|
|
20231027,142900,78613897200,10950,10980,10980,10950,5841
|
|
20231027,142800,78549839880,10980,10980,11000,10960,3134
|
|
20231027,142700,78515405820,10960,10980,10980,10950,1513
|
|
20231027,142600,78498807640,10980,11000,11000,10980,2551
|
|
20231027,142500,78470785160,10990,10980,10990,10980,769
|
|
20231027,142400,78462341330,10980,10950,10980,10940,3461
|
|
20231027,142300,78424438300,10950,10930,10950,10910,4009
|
|
20231027,142200,78380618480,10930,10940,10950,10910,10654
|
|
20231027,142100,78264228470,10940,10970,10970,10920,18562
|
|
20231027,142000,78061010450,10970,10970,10980,10960,4169
|
|
20231027,141900,78015277240,10970,10990,10990,10970,6520
|
|
20231027,141800,77943698950,11000,11000,11010,10990,3174
|
|
20231027,141700,77908791140,11010,11030,11030,10990,6280
|
|
20231027,141600,77839603890,11020,10980,11020,10980,1334
|
|
20231027,141500,77824930920,10980,10980,11010,10970,3383
|
|
20231027,141400,77787789280,10980,11010,11020,10970,5335
|
|
20231027,141300,77729145390,11010,11010,11060,11010,2518
|
|
20231027,141200,77701378540,11010,10990,11010,10970,17851
|
|
20231027,141100,77505265220,10990,11040,11040,10990,17049
|
|
20231027,141000,77317624840,11030,11030,11050,11020,6742
|
|
20231027,140900,77243231200,11030,11020,11040,11020,2603
|
|
20231027,140800,77214527190,11030,11050,11050,11020,1921
|
|
20231027,140700,77193339780,11050,11040,11060,11040,339
|
|
20231027,140600,77189593450,11040,11030,11050,11030,2992
|
|
20231027,140500,77156557570,11040,11020,11040,11020,1391
|
|
20231027,140400,77141220080,11020,11020,11030,11010,1254
|
|
20231027,140300,77127395470,11030,11010,11030,11000,2968
|
|
20231027,140200,77094718600,11020,11020,11040,11010,1766
|
|
20231027,140100,77075270050,11050,11040,11050,11000,10354
|
|
20231027,140000,76961203490,11040,11040,11060,11030,1424
|
|
20231027,135900,76945470680,11050,11040,11070,11020,1781
|
|
20231027,135800,76925804310,11040,11030,11050,11020,4245
|
|
20231027,135700,76878980940,11040,11030,11060,11020,2250
|
|
20231027,135600,76854160370,11060,11080,11080,11020,3376
|
|
20231027,135500,76816859610,11080,11070,11090,11070,1968
|
|
20231027,135400,76795054310,11070,11060,11070,11050,2611
|
|
20231027,135300,76766162610,11050,11060,11060,11030,8318
|
|
20231027,135200,76674280490,11050,11040,11050,11030,2104
|
|
20231027,135100,76651037540,11040,11070,11070,11020,3926
|
|
20231027,135000,76607683320,11060,11080,11080,11060,2742
|
|
20231027,134900,76577351280,11080,11080,11100,11080,3577
|
|
20231027,134800,76537686220,11080,11070,11100,11070,4720
|
|
20231027,134700,76485370560,11070,11050,11110,11050,8019
|
|
20231027,134600,76396528740,11060,11020,11060,11020,2725
|
|
20231027,134500,76366435880,11040,11020,11040,11020,4368
|
|
20231027,134400,76318286620,11020,11030,11040,11020,1535
|
|
20231027,134300,76301356110,11030,11030,11050,11020,2608
|
|
20231027,134200,76272567020,11030,11050,11060,11020,6410
|
|
20231027,134100,76201790620,11050,11030,11050,11020,6051
|
|
20231027,134000,76135061240,11020,11010,11020,11000,3889
|
|
20231027,133900,76092220890,11000,11000,11020,10990,3249
|
|
20231027,133800,76056476000,11000,10960,11000,10960,4674
|
|
20231027,133700,76005148870,10970,10950,10990,10950,5101
|
|
20231027,133600,75949238560,10950,10990,11030,10950,19461
|
|
20231027,133500,75735294180,10990,10980,10990,10950,15302
|
|
20231027,133400,75567529980,10990,11040,11050,10900,68895
|
|
20231027,133300,74811078360,11060,11040,11100,11040,8920
|
|
20231027,133200,74712402550,11040,11080,11100,11040,20892
|
|
20231027,133100,74481393430,11100,11190,11190,11080,22197
|
|
20231027,133000,74234735510,11190,11180,11200,11180,5479
|
|
20231027,132900,74173447910,11180,11190,11210,11180,7123
|
|
20231027,132800,74093683620,11190,11150,11190,11130,7248
|
|
20231027,132700,74012831640,11150,11140,11160,11130,3755
|
|
20231027,132600,73971007880,11130,11150,11150,11110,5780
|
|
20231027,132500,73906732830,11150,11140,11170,11120,6576
|
|
20231027,132400,73833439400,11140,11140,11150,11110,11930
|
|
20231027,132300,73700681160,11140,11180,11180,11120,12174
|
|
20231027,132200,73565017250,11180,11230,11230,11150,11713
|
|
20231027,132100,73434031850,11230,11200,11240,11180,4449
|
|
20231027,132000,73384111600,11200,11240,11240,11170,13328
|
|
20231027,131900,73234785010,11240,11250,11260,11190,11736
|
|
20231027,131800,73103094480,11250,11290,11310,11230,13805
|
|
20231027,131700,72947392540,11310,11200,11350,11170,42640
|
|
20231027,131600,72466581120,11200,11220,11240,11200,14837
|
|
20231027,131500,72300121460,11210,11210,11220,11180,10102
|
|
20231027,131400,72186991330,11200,11200,11240,11190,22294
|
|
20231027,131300,71936926680,11210,11110,11220,11090,18266
|
|
20231027,131200,71733247040,11110,11090,11130,11080,9589
|
|
20231027,131100,71626738520,11090,11140,11150,11040,43336
|
|
20231027,131000,71146257350,11150,11190,11190,11120,30568
|
|
20231027,130900,70805424880,11180,11200,11200,11180,4347
|
|
20231027,130800,70756778470,11200,11220,11220,11190,6349
|
|
20231027,130700,70685698220,11230,11190,11250,11190,8409
|
|
20231027,130600,70591445940,11200,11180,11200,11170,6395
|
|
20231027,130500,70519950930,11190,11180,11200,11180,3741
|
|
20231027,130400,70478111200,11170,11240,11240,11170,13148
|
|
20231027,130300,70330922750,11240,11200,11250,11180,8932
|
|
20231027,130200,70230756360,11190,11220,11240,11180,17306
|
|
20231027,130100,70037038210,11220,11240,11270,11170,28384
|
|
20231027,130000,69718890700,11250,11280,11300,11230,28351
|
|
20231027,125900,69399942730,11280,11290,11300,11260,17402
|
|
20231027,125800,69203679580,11280,11370,11370,11280,28837
|
|
20231027,125700,68877266800,11370,11290,11370,11230,39233
|
|
20231027,125600,68433597360,11290,11250,11300,11230,19112
|
|
20231027,125500,68217969050,11250,11280,11290,11200,49987
|
|
20231027,125400,67656028600,11290,11310,11390,11280,34936
|
|
20231027,125300,67259973900,11300,11360,11410,11280,60188
|
|
20231027,125200,66577723320,11350,11410,11450,11330,91911
|
|
20231027,125100,65529032990,11410,11390,11440,11350,106286
|
|
20231027,125000,64317845100,11380,11350,11420,11330,153238
|
|
20231027,124900,62572573970,11350,11200,11360,11200,146929
|
|
20231027,124800,60913789090,11200,11180,11210,11180,34423
|
|
20231027,124700,60528427280,11180,11180,11190,11160,13026
|
|
20231027,124600,60382859870,11180,11140,11190,11110,41011
|
|
20231027,124500,59925139950,11140,11120,11140,11100,8144
|
|
20231027,124400,59834573880,11110,11130,11140,11100,9515
|
|
20231027,124300,59728771740,11130,11110,11130,11100,10372
|
|
20231027,124200,59613405570,11110,11100,11120,11090,7065
|
|
20231027,124100,59534933750,11100,11090,11100,11080,2200
|
|
20231027,124000,59510531780,11090,11080,11090,11070,1155
|
|
20231027,123900,59497731330,11090,11110,11130,11080,10595
|
|
20231027,123800,59380001580,11110,11070,11110,11060,12847
|
|
20231027,123700,59237522700,11070,11080,11090,11070,3734
|
|
20231027,123600,59196164330,11080,11090,11090,11080,2046
|
|
20231027,123500,59173493250,11090,11040,11100,11040,4790
|
|
20231027,123400,59120381580,11070,11030,11070,11020,13464
|
|
20231027,123300,58971757450,11020,11030,11040,11010,1924
|
|
20231027,123200,58950546080,11040,11040,11040,11030,3762
|
|
20231027,123100,58909022500,11040,11040,11040,11030,2148
|
|
20231027,123000,58885325330,11040,11050,11050,11030,3145
|
|
20231027,122900,58850607190,11040,11040,11050,11040,730
|
|
20231027,122800,58842544730,11050,11050,11060,11040,2138
|
|
20231027,122700,58818935410,11050,11070,11070,11050,2679
|
|
20231027,122600,58789321050,11060,11080,11080,11060,3313
|
|
20231027,122500,58752631260,11080,11080,11090,11070,1913
|
|
20231027,122400,58731435980,11090,11080,11100,11070,5284
|
|
20231027,122300,58672853520,11080,11050,11080,11040,2181
|
|
20231027,122200,58648715380,11070,11040,11080,11030,2410
|
|
20231027,122100,58622098560,11050,11090,11090,11040,11931
|
|
20231027,122000,58490087940,11090,11060,11090,11060,4628
|
|
20231027,121900,58438832920,11070,11080,11090,11060,3607
|
|
20231027,121800,58398906130,11090,11050,11100,11030,14546
|
|
20231027,121700,58237939870,11050,11050,11070,11040,2675
|
|
20231027,121600,58208363730,11050,11030,11060,11010,3122
|
|
20231027,121500,58173937770,11030,11030,11040,11030,3415
|
|
20231027,121400,58136269000,11040,11040,11050,11030,3573
|
|
20231027,121300,58096811930,11040,11030,11050,11020,3631
|
|
20231027,121200,58056773900,11010,11000,11050,10990,15154
|
|
20231027,121100,57889972590,11000,11000,11000,10990,4565
|
|
20231027,121000,57839763330,11000,10970,11000,10960,6151
|
|
20231027,120900,57772222190,10970,11000,11000,10950,9736
|
|
20231027,120800,57665488280,10990,11020,11020,10990,1935
|
|
20231027,120700,57644194200,11020,11000,11020,11000,2422
|
|
20231027,120600,57617540710,11000,11060,11060,11000,7630
|
|
20231027,120500,57533491700,11060,11030,11060,11030,902
|
|
20231027,120400,57523529960,11030,11080,11080,11030,10023
|
|
20231027,120300,57412818070,11080,11100,11100,11080,2891
|
|
20231027,120200,57380756980,11100,11100,11110,11080,6706
|
|
20231027,120100,57306301560,11100,11070,11100,11060,5505
|
|
20231027,120000,57245300300,11070,11070,11080,11070,2879
|
|
20231027,115900,57213418280,11080,11060,11080,11040,3663
|
|
20231027,115800,57172926460,11060,11050,11080,11040,3775
|
|
20231027,115700,57131180820,11050,11080,11080,11050,3730
|
|
20231027,115600,57089900630,11080,11070,11090,11070,5550
|
|
20231027,115500,57028399580,11070,11080,11080,11060,4016
|
|
20231027,115400,56983931990,11070,11030,11070,11030,8627
|
|
20231027,115300,56888596130,11030,11030,11040,11010,4722
|
|
20231027,115200,56836544450,11040,11040,11050,11040,2342
|
|
20231027,115100,56810673220,11040,11020,11040,11020,2067
|
|
20231027,115000,56787884950,11020,11020,11030,11020,1480
|
|
20231027,114900,56771574320,11020,11030,11040,11020,10213
|
|
20231027,114800,56659005810,11030,11000,11060,11000,8028
|
|
20231027,114700,56570463800,11010,11040,11080,11000,24587
|
|
20231027,114600,56299000720,11040,10970,11040,10970,15879
|
|
20231027,114500,56124133850,10970,10940,10970,10940,4032
|
|
20231027,114400,56079967820,10950,10940,10950,10930,609
|
|
20231027,114300,56073307490,10950,10920,10950,10920,1364
|
|
20231027,114200,56058401310,10930,10930,10950,10910,2163
|
|
20231027,114100,56034778450,10950,10950,10970,10930,3929
|
|
20231027,114000,55991747250,10950,10890,10960,10890,5237
|
|
20231027,113900,55934581490,10880,10900,10930,10860,21295
|
|
20231027,113800,55702680090,10880,10870,10900,10870,1053
|
|
20231027,113700,55691211860,10860,10880,10900,10860,4995
|
|
20231027,113600,55636911520,10870,10910,10910,10860,5515
|
|
20231027,113500,55576906890,10880,10910,10930,10880,3917
|
|
20231027,113400,55534227170,10880,10860,10910,10840,11193
|
|
20231027,113300,55412633110,10860,10910,10910,10850,13300
|
|
20231027,113200,55268031330,10910,10900,10940,10900,3529
|
|
20231027,113100,55229552610,10900,10940,10940,10900,4468
|
|
20231027,113000,55180784290,10920,10930,10980,10920,9911
|
|
20231027,112900,55072315860,10930,10870,10970,10860,8603
|
|
20231027,112800,54978576060,10870,10870,10900,10840,23574
|
|
20231027,112700,54722541820,10880,10810,10900,10800,18597
|
|
20231027,112600,54520760260,10800,10970,10990,10800,52581
|
|
20231027,112500,53948110620,10980,11020,11020,10950,50040
|
|
20231027,112400,53398008150,11020,11040,11040,11020,6704
|
|
20231027,112300,53324068620,11050,11050,11050,11030,5967
|
|
20231027,112200,53258196890,11050,11070,11100,11030,14241
|
|
20231027,112100,53100731070,11080,11060,11090,11050,5963
|
|
20231027,112000,53034717540,11050,11060,11070,11040,3471
|
|
20231027,111900,52996361630,11050,11050,11070,11040,2045
|
|
20231027,111800,52973750050,11050,11050,11060,11040,5678
|
|
20231027,111700,52911056660,11040,11050,11060,11040,10464
|
|
20231027,111600,52795528320,11060,11050,11060,11050,2460
|
|
20231027,111500,52768343500,11050,11060,11070,11050,2332
|
|
20231027,111400,52742564310,11060,11060,11090,11050,2013
|
|
20231027,111300,52720286060,11050,11050,11080,11050,9497
|
|
20231027,111200,52615319090,11050,11080,11080,11050,4323
|
|
20231027,111100,52567501650,11080,11080,11110,11080,2697
|
|
20231027,111000,52537613090,11110,11070,11110,11070,2295
|
|
20231027,110900,52512171240,11080,11070,11080,11050,5331
|
|
20231027,110800,52453199410,11060,11100,11100,11060,2672
|
|
20231027,110700,52423596440,11080,11080,11100,11070,4015
|
|
20231027,110600,52379102120,11080,11050,11080,11040,12733
|
|
20231027,110500,52238431690,11050,11120,11130,11050,9099
|
|
20231027,110400,52137674320,11120,11110,11120,11080,9758
|
|
20231027,110300,52029369570,11110,11130,11130,11100,4201
|
|
20231027,110200,51982668630,11130,11140,11150,11130,3054
|
|
20231027,110100,51948657540,11140,11160,11160,11140,3946
|
|
20231027,110000,51904659580,11160,11160,11170,11150,3237
|
|
20231027,105900,51868540530,11160,11140,11170,11130,2885
|
|
20231027,105800,51836353230,11140,11120,11140,11120,1477
|
|
20231027,105700,51819908170,11130,11140,11140,11130,2037
|
|
20231027,105600,51797233330,11140,11180,11190,11130,6791
|
|
20231027,105500,51721476970,11180,11120,11190,11120,9846
|
|
20231027,105400,51611593420,11130,11140,11140,11120,4287
|
|
20231027,105300,51563859820,11140,11150,11160,11130,8184
|
|
20231027,105200,51472645940,11150,11080,11150,11080,3444
|
|
20231027,105100,51434301420,11110,11090,11110,11070,7515
|
|
20231027,105000,51350966220,11070,11090,11090,11070,1359
|
|
20231027,104900,51335910280,11090,11080,11090,11070,7753
|
|
20231027,104800,51249994130,11080,11070,11090,11060,2190
|
|
20231027,104700,51225737120,11060,11070,11100,11050,5270
|
|
20231027,104600,51167467860,11060,11040,11100,11040,7829
|
|
20231027,104500,51080969030,11040,11050,11060,11040,9561
|
|
20231027,104400,50975350820,11050,11100,11100,11050,9640
|
|
20231027,104300,50868580440,11100,11120,11120,11090,1665
|
|
20231027,104200,50850094580,11100,11070,11130,11070,3647
|
|
20231027,104100,50809620620,11100,11070,11140,11070,7765
|
|
20231027,104000,50723390110,11070,11070,11070,11040,8369
|
|
20231027,103900,50630929830,11050,11060,11080,11040,10632
|
|
20231027,103800,50513408480,11060,11040,11070,11030,9684
|
|
20231027,103700,50406355440,11040,11090,11100,11030,15309
|
|
20231027,103600,50237087950,11090,11150,11150,11060,17637
|
|
20231027,103500,50041225780,11150,11190,11200,11140,15940
|
|
20231027,103400,49862981280,11190,11170,11210,11150,10666
|
|
20231027,103300,49743573770,11150,11130,11170,11120,5699
|
|
20231027,103200,49680155550,11130,11160,11170,11130,5813
|
|
20231027,103100,49615386670,11160,11160,11170,11150,2025
|
|
20231027,103000,49592785090,11160,11110,11170,11100,8432
|
|
20231027,102900,49498984900,11110,11170,11170,11110,7922
|
|
20231027,102800,49410865460,11170,11160,11170,11120,11346
|
|
20231027,102700,49284500620,11160,11120,11180,11120,5857
|
|
20231027,102600,49219192700,11130,11160,11160,11010,57746
|
|
20231027,102500,48579816170,11160,11210,11210,11150,36763
|
|
20231027,102400,48169280460,11210,11210,11220,11200,2613
|
|
20231027,102300,48139982290,11210,11190,11220,11180,6934
|
|
20231027,102200,48062357250,11190,11200,11210,11180,9642
|
|
20231027,102100,47954451350,11190,11190,11210,11190,8810
|
|
20231027,102000,47855828450,11200,11170,11210,11170,6885
|
|
20231027,101900,47778792180,11170,11200,11210,11170,11895
|
|
20231027,101800,47645703770,11200,11240,11250,11200,6082
|
|
20231027,101700,47577476150,11250,11190,11270,11190,12836
|
|
20231027,101600,47433344770,11190,11150,11200,11100,58979
|
|
20231027,101500,46776321230,11160,11230,11230,11160,36985
|
|
20231027,101400,46362175970,11230,11270,11280,11230,33092
|
|
20231027,101300,45990076970,11260,11270,11300,11250,17011
|
|
20231027,101200,45798358950,11280,11270,11290,11260,13281
|
|
20231027,101100,45648741630,11250,11290,11300,11230,23690
|
|
20231027,101000,45382159600,11300,11240,11320,11230,12059
|
|
20231027,100900,45246232540,11240,11250,11300,11210,34866
|
|
20231027,100800,44854244750,11250,11350,11350,11250,26920
|
|
20231027,100700,44550146110,11350,11350,11370,11330,13318
|
|
20231027,100600,44399028360,11350,11310,11370,11270,27259
|
|
20231027,100500,44090602200,11310,11390,11390,11300,55093
|
|
20231027,100400,43466258830,11370,11380,11390,11360,30479
|
|
20231027,100300,43119743190,11380,11380,11410,11380,10626
|
|
20231027,100200,42998663270,11380,11450,11450,11370,47033
|
|
20231027,100100,42462532130,11450,11480,11490,11440,15932
|
|
20231027,100000,42279946790,11480,11530,11550,11470,38469
|
|
20231027,095900,41836930240,11530,11520,11550,11470,48117
|
|
20231027,095800,41282711390,11520,11430,11550,11420,42235
|
|
20231027,095700,40797467710,11430,11410,11460,11390,16786
|
|
20231027,095600,40605822790,11400,11450,11460,11390,19058
|
|
20231027,095500,40388279180,11460,11370,11460,11360,32329
|
|
20231027,095400,40019035350,11370,11430,11440,11360,26419
|
|
20231027,095300,39718321040,11390,11380,11470,11370,35416
|
|
20231027,095200,39313795240,11400,11410,11410,11360,61368
|
|
20231027,095100,38615377450,11420,11450,11470,11400,42171
|
|
20231027,095000,38133627100,11450,11540,11540,11430,43477
|
|
20231027,094900,37634503460,11530,11490,11570,11490,39836
|
|
20231027,094800,37174683090,11490,11430,11550,11420,35598
|
|
20231027,094700,36765817140,11440,11430,11510,11420,61703
|
|
20231027,094600,36058354590,11430,11550,11580,11420,102096
|
|
20231027,094500,34883686530,11570,11570,11650,11550,115157
|
|
20231027,094400,33548142730,11570,11630,11630,11530,136543
|
|
20231027,094300,31967999160,11630,11650,11680,11480,269006
|
|
20231027,094200,28844796360,11600,11600,11600,11600,0
|
|
20231027,094100,28844796360,11600,11580,11600,11570,57127
|
|
20231027,094000,28182560540,11580,11490,11580,11470,229570
|
|
20231027,093900,25533664390,11490,11290,11570,11280,178263
|
|
20231027,093800,23489469450,11290,11370,11380,11250,62534
|
|
20231027,093700,22782634930,11370,11460,11500,11330,164725
|
|
20231027,093600,20899013350,11460,11190,11460,11180,98459
|
|
20231027,093500,19780689060,11190,11220,11230,11180,20626
|
|
20231027,093400,19549650810,11220,11270,11270,11220,11657
|
|
20231027,093300,19418539660,11260,11210,11270,11200,15898
|
|
20231027,093200,19239951990,11200,11180,11230,11180,11763
|
|
20231027,093100,19108130740,11180,11270,11290,11180,49403
|
|
20231027,093000,18553315470,11270,11310,11330,11260,52496
|
|
20231027,092900,17960341020,11300,11260,11310,11250,40090
|
|
20231027,092800,17508058760,11270,11260,11350,11200,99219
|
|
20231027,092700,16388396030,11260,11190,11280,11130,68064
|
|
20231027,092600,15626226720,11190,11100,11200,11080,33985
|
|
20231027,092500,15247365240,11110,11040,11130,11020,25926
|
|
20231027,092400,14959452760,10990,11020,11040,10940,18600
|
|
20231027,092300,14755205580,11030,11040,11070,11030,14607
|
|
20231027,092200,14593803920,11040,11020,11110,11010,17474
|
|
20231027,092100,14400507550,11010,10970,11020,10940,34547
|
|
20231027,092000,14021350730,10970,11000,11000,10890,50283
|
|
20231027,091900,13470666130,11000,11070,11100,11000,44723
|
|
20231027,091800,12976862230,11070,11100,11190,11050,17504
|
|
20231027,091700,12782299880,11090,11080,11100,11060,12128
|
|
20231027,091600,12647948570,11090,11040,11120,11040,16900
|
|
20231027,091500,12460781010,11040,11240,11250,11040,42581
|
|
20231027,091400,11986871190,11250,11210,11300,11200,42734
|
|
20231027,091300,11505502110,11220,11160,11230,11100,37975
|
|
20231027,091200,11082222970,11180,11170,11220,11150,26937
|
|
20231027,091100,10781207510,11170,11310,11330,11120,61507
|
|
20231027,091000,10091165400,11310,11400,11410,11250,90347
|
|
20231027,090900,9067795760,11400,11270,11420,11260,145027
|
|
20231027,090800,7422189670,11260,11130,11270,11110,47760
|
|
20231027,090700,6887234760,11150,11170,11190,11110,29164
|
|
20231027,090600,6562334080,11170,11060,11220,11060,77261
|
|
20231027,090500,5700424120,11070,11040,11100,11020,21347
|
|
20231027,090400,5464178360,11060,11150,11180,10970,91169
|
|
20231027,090300,4453702760,11130,11060,11160,11020,73506
|
|
20231027,090200,3638067640,11060,10950,11070,10900,96855
|
|
20231027,090100,2573935200,10950,10680,10950,10640,76109
|
|
20231027,090000,1751565010,10700,10550,10740,10460,159470
|