590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184700,34479675170,10820,10820,10820,10820,55161
|
|
20231030,184600,34479675170,10820,10820,10820,10820,0
|
|
20231030,184500,34479675170,10820,10820,10820,10820,0
|
|
20231030,184400,34479675170,10820,10820,10820,10820,0
|
|
20231030,184300,34479675170,10820,10820,10820,10820,0
|
|
20231030,184200,34479675170,10820,10820,10820,10820,0
|
|
20231030,184100,34479675170,10820,10820,10820,10820,0
|
|
20231030,184000,34479675170,10820,10820,10820,10820,0
|
|
20231030,183900,34479675170,10820,10820,10820,10820,0
|
|
20231030,183800,34479675170,10820,10820,10820,10820,0
|
|
20231030,183700,34479675170,10820,10820,10820,10820,0
|
|
20231030,183600,34479675170,10820,10820,10820,10820,0
|
|
20231030,183500,34479675170,10820,10820,10820,10820,0
|
|
20231030,183400,34479675170,10820,10820,10820,10820,0
|
|
20231030,183300,34479675170,10820,10820,10820,10820,0
|
|
20231030,183200,34479675170,10820,10820,10820,10820,0
|
|
20231030,183100,34479675170,10820,10820,10820,10820,0
|
|
20231030,183000,34479675170,10820,10820,10820,10820,0
|
|
20231030,182900,34479675170,10820,10820,10820,10820,0
|
|
20231030,182800,34479675170,10820,10820,10820,10820,0
|
|
20231030,182700,34479675170,10820,10820,10820,10820,0
|
|
20231030,182600,34479675170,10820,10820,10820,10820,0
|
|
20231030,182500,34479675170,10820,10820,10820,10820,0
|
|
20231030,182400,34479675170,10820,10820,10820,10820,0
|
|
20231030,182300,34479675170,10820,10820,10820,10820,0
|
|
20231030,182200,34479675170,10820,10820,10820,10820,0
|
|
20231030,182100,34479675170,10820,10820,10820,10820,0
|
|
20231030,182000,34479675170,10820,10820,10820,10820,0
|
|
20231030,181900,34479675170,10820,10820,10820,10820,0
|
|
20231030,181800,34479675170,10820,10820,10820,10820,0
|
|
20231030,181700,34479675170,10820,10820,10820,10820,55161
|
|
20231030,181600,34479675170,10820,10820,10820,10820,0
|
|
20231030,181500,34479675170,10820,10820,10820,10820,0
|
|
20231030,181400,34479675170,10820,10820,10820,10820,0
|
|
20231030,181300,34479675170,10820,10820,10820,10820,0
|
|
20231030,181200,34479675170,10820,10820,10820,10820,0
|
|
20231030,181100,34479675170,10820,10820,10820,10820,0
|
|
20231030,181000,34479675170,10820,10820,10820,10820,0
|
|
20231030,180900,34479675170,10820,10820,10820,10820,0
|
|
20231030,180800,34479675170,10820,10820,10820,10820,0
|
|
20231030,180700,34479675170,10820,10820,10820,10820,0
|
|
20231030,180600,34479675170,10820,10820,10820,10820,0
|
|
20231030,180500,34479675170,10820,10820,10820,10820,0
|
|
20231030,180400,34479675170,10820,10820,10820,10820,0
|
|
20231030,180300,34479675170,10820,10820,10820,10820,0
|
|
20231030,180200,34479675170,10820,10820,10820,10820,0
|
|
20231030,180100,34479675170,10820,10820,10820,10820,0
|
|
20231030,180000,34479675170,10820,10820,10820,10820,0
|
|
20231030,175900,34479675170,10820,10820,10820,10820,0
|
|
20231030,175800,34479675170,10820,10820,10820,10820,0
|
|
20231030,175700,34479675170,10820,10820,10820,10820,0
|
|
20231030,175600,34479675170,10820,10820,10820,10820,0
|
|
20231030,175500,34479675170,10820,10820,10820,10820,0
|
|
20231030,175400,34479675170,10820,10820,10820,10820,0
|
|
20231030,175300,34479675170,10820,10820,10820,10820,0
|
|
20231030,175200,34479675170,10820,10820,10820,10820,0
|
|
20231030,175100,34479675170,10820,10820,10820,10820,0
|
|
20231030,175000,34479675170,10820,10820,10820,10820,0
|
|
20231030,174900,34479675170,10820,10820,10820,10820,0
|
|
20231030,174800,34479675170,10820,10820,10820,10820,0
|
|
20231030,174700,34479675170,10820,10820,10820,10820,55161
|
|
20231030,174600,34479675170,10820,10820,10820,10820,0
|
|
20231030,174500,34479675170,10820,10820,10820,10820,0
|
|
20231030,174400,34479675170,10820,10820,10820,10820,0
|
|
20231030,174300,34479675170,10820,10820,10820,10820,0
|
|
20231030,174200,34479675170,10820,10820,10820,10820,0
|
|
20231030,174100,34479675170,10820,10820,10820,10820,0
|
|
20231030,174000,34479675170,10820,10820,10820,10820,0
|
|
20231030,173900,34479675170,10820,10820,10820,10820,0
|
|
20231030,173800,34479675170,10820,10820,10820,10820,0
|
|
20231030,173700,34479675170,10820,10820,10820,10820,0
|
|
20231030,173600,34479675170,10820,10820,10820,10820,0
|
|
20231030,173500,34479675170,10820,10820,10820,10820,0
|
|
20231030,173400,34479675170,10820,10820,10820,10820,0
|
|
20231030,173300,34479675170,10820,10820,10820,10820,0
|
|
20231030,173200,34479675170,10820,10820,10820,10820,0
|
|
20231030,173100,34479675170,10820,10820,10820,10820,0
|
|
20231030,173000,34479675170,10820,10820,10820,10820,0
|
|
20231030,172900,34479675170,10820,10820,10820,10820,0
|
|
20231030,172800,34479675170,10820,10820,10820,10820,0
|
|
20231030,172700,34479675170,10820,10820,10820,10820,0
|
|
20231030,172600,34479675170,10820,10820,10820,10820,0
|
|
20231030,172500,34479675170,10820,10820,10820,10820,0
|
|
20231030,172400,34479675170,10820,10820,10820,10820,0
|
|
20231030,172300,34479675170,10820,10820,10820,10820,0
|
|
20231030,172200,34479675170,10820,10820,10820,10820,0
|
|
20231030,172100,34479675170,10820,10820,10820,10820,0
|
|
20231030,172000,34479675170,10820,10820,10820,10820,0
|
|
20231030,171900,34479675170,10820,10820,10820,10820,0
|
|
20231030,171800,34479675170,10820,10820,10820,10820,0
|
|
20231030,171700,34479675170,10820,10820,10820,10820,55161
|
|
20231030,171600,34479675170,10820,10820,10820,10820,0
|
|
20231030,171500,34479675170,10820,10820,10820,10820,0
|
|
20231030,171400,34479675170,10820,10820,10820,10820,0
|
|
20231030,171300,34479675170,10820,10820,10820,10820,0
|
|
20231030,171200,34479675170,10820,10820,10820,10820,0
|
|
20231030,171100,34479675170,10820,10820,10820,10820,0
|
|
20231030,171000,34479675170,10820,10820,10820,10820,0
|
|
20231030,170900,34479675170,10820,10820,10820,10820,0
|
|
20231030,170800,34479675170,10820,10820,10820,10820,0
|
|
20231030,170700,34479675170,10820,10820,10820,10820,0
|
|
20231030,170600,34479675170,10820,10820,10820,10820,0
|
|
20231030,170500,34479675170,10820,10820,10820,10820,0
|
|
20231030,170400,34479675170,10820,10820,10820,10820,0
|
|
20231030,170300,34479675170,10820,10820,10820,10820,0
|
|
20231030,170200,34479675170,10820,10820,10820,10820,0
|
|
20231030,170100,34479675170,10820,10820,10820,10820,0
|
|
20231030,170000,34479675170,10820,10820,10820,10820,0
|
|
20231030,165900,34479675170,10820,10820,10820,10820,0
|
|
20231030,165800,34479675170,10820,10820,10820,10820,0
|
|
20231030,165700,34479675170,10820,10820,10820,10820,0
|
|
20231030,165600,34479675170,10820,10820,10820,10820,0
|
|
20231030,165500,34479675170,10820,10820,10820,10820,0
|
|
20231030,165400,34479675170,10820,10820,10820,10820,0
|
|
20231030,165300,34479675170,10820,10820,10820,10820,0
|
|
20231030,165200,34479675170,10820,10820,10820,10820,0
|
|
20231030,165100,34479675170,10820,10820,10820,10820,0
|
|
20231030,165000,34479675170,10820,10820,10820,10820,0
|
|
20231030,164900,34479675170,10820,10820,10820,10820,0
|
|
20231030,164800,34479675170,10820,10820,10820,10820,0
|
|
20231030,164700,34479675170,10820,10820,10820,10820,55161
|
|
20231030,164600,34479675170,10820,10820,10820,10820,0
|
|
20231030,164500,34479675170,10820,10820,10820,10820,0
|
|
20231030,164400,34479675170,10820,10820,10820,10820,0
|
|
20231030,164300,34479675170,10820,10820,10820,10820,0
|
|
20231030,164200,34479675170,10820,10820,10820,10820,0
|
|
20231030,164100,34479675170,10820,10820,10820,10820,0
|
|
20231030,164000,34479675170,10820,10820,10820,10820,0
|
|
20231030,163900,34479675170,10820,10820,10820,10820,0
|
|
20231030,163800,34479675170,10820,10820,10820,10820,0
|
|
20231030,163700,34479675170,10820,10820,10820,10820,0
|
|
20231030,163600,34479675170,10820,10820,10820,10820,0
|
|
20231030,163500,34479675170,10820,10820,10820,10820,0
|
|
20231030,163400,34479675170,10820,10820,10820,10820,0
|
|
20231030,163300,34479675170,10820,10820,10820,10820,0
|
|
20231030,163200,34479675170,10820,10820,10820,10820,0
|
|
20231030,163100,34479675170,10820,10820,10820,10820,0
|
|
20231030,163000,34479675170,10820,10820,10820,10820,0
|
|
20231030,162900,34479675170,10820,10820,10820,10820,0
|
|
20231030,162800,34479675170,10820,10820,10820,10820,0
|
|
20231030,162700,34479675170,10820,10820,10820,10820,0
|
|
20231030,162600,34479675170,10820,10820,10820,10820,0
|
|
20231030,162500,34479675170,10820,10820,10820,10820,0
|
|
20231030,162400,34479675170,10820,10820,10820,10820,0
|
|
20231030,162300,34479675170,10820,10820,10820,10820,0
|
|
20231030,162200,34479675170,10820,10820,10820,10820,0
|
|
20231030,162100,34479675170,10820,10820,10820,10820,0
|
|
20231030,162000,34479675170,10820,10820,10820,10820,0
|
|
20231030,161900,34479675170,10820,10820,10820,10820,0
|
|
20231030,161800,34479675170,10820,10820,10820,10820,0
|
|
20231030,161700,34479675170,10820,10820,10820,10820,55161
|
|
20231030,161600,34479675170,10820,10820,10820,10820,0
|
|
20231030,161500,34479675170,10820,10820,10820,10820,0
|
|
20231030,161400,34479675170,10820,10820,10820,10820,0
|
|
20231030,161300,34479675170,10820,10820,10820,10820,0
|
|
20231030,161200,34479675170,10820,10820,10820,10820,0
|
|
20231030,161100,34479675170,10820,10820,10820,10820,0
|
|
20231030,161000,34479675170,10820,10820,10820,10820,0
|
|
20231030,160900,34479675170,10820,10820,10820,10820,0
|
|
20231030,160800,34479675170,10820,10820,10820,10820,0
|
|
20231030,160700,34479675170,10820,10820,10820,10820,0
|
|
20231030,160600,34479675170,10820,10820,10820,10820,0
|
|
20231030,160500,34479675170,10820,10820,10820,10820,0
|
|
20231030,160400,34479675170,10820,10820,10820,10820,0
|
|
20231030,160300,34479675170,10820,10820,10820,10820,0
|
|
20231030,160200,34479675170,10820,10820,10820,10820,0
|
|
20231030,160100,34479675170,10820,10820,10820,10820,0
|
|
20231030,160000,34479675170,10820,10820,10820,10820,0
|
|
20231030,155900,34479675170,10820,10820,10820,10820,0
|
|
20231030,155800,34479675170,10820,10820,10820,10820,0
|
|
20231030,155700,34479675170,10820,10820,10820,10820,0
|
|
20231030,155600,34479675170,10820,10820,10820,10820,0
|
|
20231030,155500,34479675170,10820,10820,10820,10820,0
|
|
20231030,155400,34479675170,10820,10820,10820,10820,0
|
|
20231030,155300,34479675170,10820,10820,10820,10820,0
|
|
20231030,155200,34479675170,10820,10820,10820,10820,0
|
|
20231030,155100,34479675170,10820,10820,10820,10820,0
|
|
20231030,155000,34479675170,10820,10820,10820,10820,0
|
|
20231030,154900,34479675170,10820,10820,10820,10820,0
|
|
20231030,154800,34479675170,10820,10820,10820,10820,0
|
|
20231030,154700,34479675170,10820,10820,10820,10820,55161
|
|
20231030,154600,34479675170,10820,10820,10820,10820,0
|
|
20231030,154500,34479675170,10820,10820,10820,10820,0
|
|
20231030,154400,34479675170,10820,10820,10820,10820,0
|
|
20231030,154300,34479675170,10820,10820,10820,10820,0
|
|
20231030,154200,34479675170,10820,10820,10820,10820,0
|
|
20231030,154100,34479675170,10820,10820,10820,10820,0
|
|
20231030,154000,34479675170,10820,10820,10820,10820,0
|
|
20231030,153900,34479675170,10820,10820,10820,10820,0
|
|
20231030,153800,34479675170,10820,10820,10820,10820,0
|
|
20231030,153700,34479675170,10820,10820,10820,10820,0
|
|
20231030,153600,34479675170,10820,10820,10820,10820,0
|
|
20231030,153500,34479675170,10820,10820,10820,10820,0
|
|
20231030,153400,34479675170,10820,10820,10820,10820,0
|
|
20231030,153300,34479675170,10820,10820,10820,10820,0
|
|
20231030,153200,34479675170,10820,10820,10820,10820,0
|
|
20231030,153100,34479675170,10820,10820,10820,10820,0
|
|
20231030,153000,34479675170,10820,10820,10820,10820,55161
|
|
20231030,152900,33882833150,10790,10790,10790,10790,0
|
|
20231030,152800,33882833150,10790,10790,10790,10790,0
|
|
20231030,152700,33882833150,10790,10790,10790,10790,0
|
|
20231030,152600,33882833150,10790,10790,10790,10790,0
|
|
20231030,152500,33882833150,10790,10790,10790,10790,0
|
|
20231030,152400,33882833150,10790,10790,10790,10790,0
|
|
20231030,152300,33882833150,10790,10790,10790,10790,0
|
|
20231030,152200,33882833150,10790,10790,10790,10790,0
|
|
20231030,152100,33882833150,10790,10790,10790,10790,0
|
|
20231030,152000,33882833150,10790,10790,10790,10790,0
|
|
20231030,151900,33882833150,10790,10740,10800,10720,26123
|
|
20231030,151800,33602200810,10750,10760,10760,10730,22886
|
|
20231030,151700,33356281020,10750,10800,10800,10750,15074
|
|
20231030,151600,33193903670,10800,10780,10810,10770,16177
|
|
20231030,151500,33019405170,10780,10790,10790,10760,9838
|
|
20231030,151400,32913387740,10790,10810,10810,10770,8772
|
|
20231030,151300,32818678260,10760,10780,10820,10750,21179
|
|
20231030,151200,32590562060,10780,10850,10850,10770,8426
|
|
20231030,151100,32499579360,10840,10860,10860,10800,8867
|
|
20231030,151000,32403449610,10860,10750,10870,10750,15486
|
|
20231030,150900,32235946350,10750,10790,10800,10740,17812
|
|
20231030,150800,32044188040,10790,10810,10810,10760,30765
|
|
20231030,150700,31712106980,10800,10820,10830,10800,5292
|
|
20231030,150600,31654896390,10810,10820,10830,10810,11867
|
|
20231030,150500,31526458260,10840,10830,10850,10810,2663
|
|
20231030,150400,31497628140,10840,10810,10860,10800,8205
|
|
20231030,150300,31408740770,10800,10850,10850,10770,23151
|
|
20231030,150200,31158756030,10850,10880,10880,10840,5867
|
|
20231030,150100,31095065320,10880,10860,10910,10850,6526
|
|
20231030,150000,31024129550,10860,10900,10900,10850,17073
|
|
20231030,145900,30838545520,10900,10920,10930,10900,8994
|
|
20231030,145800,30740393590,10910,10940,10940,10910,3438
|
|
20231030,145700,30702839080,10940,10960,10960,10910,11369
|
|
20231030,145600,30578475460,10960,10950,10970,10920,3578
|
|
20231030,145500,30539253380,10920,10980,10990,10920,21896
|
|
20231030,145400,30299456000,10980,10980,10990,10970,4933
|
|
20231030,145300,30245284310,10980,10990,11000,10980,2325
|
|
20231030,145200,30219736590,10990,11010,11020,10990,5649
|
|
20231030,145100,30157577510,10990,10990,11010,10980,7140
|
|
20231030,145000,30079074770,10990,11000,11010,10990,2561
|
|
20231030,144900,30050909980,11010,11000,11010,10970,15311
|
|
20231030,144800,29882768420,11000,11000,11010,10990,3288
|
|
20231030,144700,29846592210,11010,11010,11020,10980,6437
|
|
20231030,144600,29775812850,11010,11000,11030,11000,5108
|
|
20231030,144500,29719540300,10990,10990,11010,10980,6696
|
|
20231030,144400,29645929000,10990,10990,11020,10990,18427
|
|
20231030,144300,29443200070,10980,10980,10980,10970,2793
|
|
20231030,144200,29412538850,10980,10970,10980,10970,1910
|
|
20231030,144100,29391571810,10970,10960,10980,10960,3563
|
|
20231030,144000,29352482020,10970,10970,10970,10960,1866
|
|
20231030,143900,29332023700,10960,10980,10990,10960,6300
|
|
20231030,143800,29262887950,10980,10960,10980,10960,2095
|
|
20231030,143700,29239897120,10970,10960,10970,10960,2348
|
|
20231030,143600,29214141160,10960,10960,10980,10960,4623
|
|
20231030,143500,29163457930,10940,10960,10960,10940,4420
|
|
20231030,143400,29115073640,10950,10970,10970,10950,3493
|
|
20231030,143300,29076801680,10970,10990,10990,10970,3771
|
|
20231030,143200,29035414380,10990,10960,11000,10950,8866
|
|
20231030,143100,28938095100,10950,10940,10950,10920,5753
|
|
20231030,143000,28875173400,10940,10960,10960,10900,17663
|
|
20231030,142900,28682205090,10950,10960,10970,10930,8556
|
|
20231030,142800,28588538480,10960,10970,11000,10960,4729
|
|
20231030,142700,28536607020,10980,10990,11000,10950,12740
|
|
20231030,142600,28396895790,10990,10970,11010,10960,14121
|
|
20231030,142500,28241858410,10970,11060,11060,10960,26397
|
|
20231030,142400,27951593550,11060,11040,11070,11030,9484
|
|
20231030,142300,27846742400,11020,11020,11050,11010,14434
|
|
20231030,142200,27687675160,11020,11050,11070,11020,12588
|
|
20231030,142100,27548595800,11060,11020,11060,11010,10039
|
|
20231030,142000,27437699700,11020,11070,11090,11010,20526
|
|
20231030,141900,27210741890,11080,11060,11100,11050,34154
|
|
20231030,141800,26832259120,11060,11030,11060,11010,16300
|
|
20231030,141700,26652338040,11030,11030,11050,11010,14577
|
|
20231030,141600,26491541630,11030,11050,11060,11020,10240
|
|
20231030,141500,26378376120,11060,11000,11060,11000,33301
|
|
20231030,141400,26010974310,11000,11000,11000,10980,6064
|
|
20231030,141300,25944299640,10990,10990,11020,10980,13402
|
|
20231030,141200,25796945400,10990,11040,11050,10990,20651
|
|
20231030,141100,25569451150,11050,11000,11050,10980,27922
|
|
20231030,141000,25262153260,11000,11020,11070,10990,67186
|
|
20231030,140900,24520960820,11020,10930,11060,10930,75911
|
|
20231030,140800,23686290690,10920,10940,10950,10920,11367
|
|
20231030,140700,23561939520,10940,10950,10950,10930,7683
|
|
20231030,140600,23477916590,10950,10920,10970,10900,24661
|
|
20231030,140500,23207923910,10920,10910,10920,10890,6154
|
|
20231030,140400,23140811400,10920,10910,10920,10890,9389
|
|
20231030,140300,23038383680,10900,10890,10910,10870,8016
|
|
20231030,140200,22951038460,10900,10910,10910,10860,16268
|
|
20231030,140100,22773942680,10910,10880,10940,10870,19274
|
|
20231030,140000,22563798150,10880,10820,10890,10820,10435
|
|
20231030,135900,22450475610,10820,10820,10820,10800,3870
|
|
20231030,135800,22408649990,10820,10830,10830,10810,1875
|
|
20231030,135700,22388355320,10830,10780,10830,10780,5857
|
|
20231030,135600,22325053140,10790,10770,10800,10770,2685
|
|
20231030,135500,22296094130,10780,10810,10810,10780,4212
|
|
20231030,135400,22250657250,10810,10820,10830,10800,5003
|
|
20231030,135300,22196576040,10830,10790,10830,10790,4565
|
|
20231030,135200,22147199020,10800,10780,10800,10780,5204
|
|
20231030,135100,22091072760,10800,10810,10810,10770,5871
|
|
20231030,135000,22027700940,10800,10810,10830,10730,17853
|
|
20231030,134900,21835393030,10800,10830,10840,10800,9829
|
|
20231030,134800,21729107580,10830,10860,10880,10810,9341
|
|
20231030,134700,21627812480,10870,10820,10870,10800,9045
|
|
20231030,134600,21529923560,10820,10860,10880,10820,17770
|
|
20231030,134500,21337061100,10860,10860,10860,10830,11529
|
|
20231030,134400,21211941520,10860,10860,10890,10830,18847
|
|
20231030,134300,21007256750,10870,10880,10920,10850,26087
|
|
20231030,134200,20723204840,10860,10890,10930,10830,48269
|
|
20231030,134100,20197727370,10890,10730,10980,10730,96605
|
|
20231030,134000,19147005270,10730,10690,10740,10690,7197
|
|
20231030,133900,19069906340,10690,10700,10710,10690,2565
|
|
20231030,133800,19042476180,10690,10690,10700,10690,3205
|
|
20231030,133700,19008198060,10690,10710,10710,10690,1147
|
|
20231030,133600,18995925480,10700,10700,10700,10700,1954
|
|
20231030,133500,18975017680,10710,10710,10710,10700,2515
|
|
20231030,133400,18948094740,10710,10700,10710,10690,3052
|
|
20231030,133300,18915452550,10700,10690,10700,10690,715
|
|
20231030,133200,18907803650,10690,10700,10710,10690,1783
|
|
20231030,133100,18888725830,10710,10710,10710,10710,150
|
|
20231030,133000,18887119330,10700,10710,10720,10690,3707
|
|
20231030,132900,18847439360,10720,10720,10720,10700,2120
|
|
20231030,132800,18824728560,10730,10710,10730,10700,2791
|
|
20231030,132700,18794818340,10720,10730,10730,10720,644
|
|
20231030,132600,18787911460,10720,10720,10730,10720,685
|
|
20231030,132500,18780567250,10720,10720,10730,10720,1711
|
|
20231030,132400,18762224670,10720,10730,10730,10720,2258
|
|
20231030,132300,18738015480,10730,10720,10730,10710,2695
|
|
20231030,132200,18709106820,10720,10700,10720,10700,3371
|
|
20231030,132100,18673006800,10680,10690,10700,10680,2165
|
|
20231030,132000,18649850630,10690,10690,10700,10690,523
|
|
20231030,131900,18644259700,10690,10670,10690,10670,65
|
|
20231030,131800,18643565210,10680,10680,10680,10670,605
|
|
20231030,131700,18637107970,10680,10690,10690,10680,1615
|
|
20231030,131600,18619858280,10690,10700,10700,10680,757
|
|
20231030,131500,18611765800,10700,10690,10700,10670,1429
|
|
20231030,131400,18596513330,10670,10680,10690,10670,558
|
|
20231030,131300,18590553380,10680,10670,10680,10660,512
|
|
20231030,131200,18585091850,10660,10700,10700,10660,3919
|
|
20231030,131100,18543246420,10700,10690,10700,10690,359
|
|
20231030,131000,18539405710,10680,10680,10720,10680,2860
|
|
20231030,130900,18508822100,10680,10670,10680,10660,528
|
|
20231030,130800,18503189680,10680,10700,10740,10680,7131
|
|
20231030,130700,18426869240,10700,10670,10700,10670,1396
|
|
20231030,130600,18411955900,10670,10660,10670,10660,999
|
|
20231030,130500,18401306130,10670,10670,10670,10660,1303
|
|
20231030,130400,18387415540,10670,10680,10690,10670,1255
|
|
20231030,130300,18374012680,10680,10690,10700,10680,1909
|
|
20231030,130200,18353606120,10680,10680,10680,10660,1013
|
|
20231030,130100,18342793490,10680,10690,10700,10680,5866
|
|
20231030,130000,18280119250,10690,10640,10690,10630,4234
|
|
20231030,125900,18234986030,10630,10620,10630,10620,1182
|
|
20231030,125800,18222431450,10620,10620,10620,10610,1165
|
|
20231030,125700,18210060320,10620,10620,10630,10610,454
|
|
20231030,125600,18205239740,10610,10630,10640,10610,1106
|
|
20231030,125500,18193482670,10630,10640,10640,10590,1519
|
|
20231030,125400,18177356730,10640,10580,10640,10570,4204
|
|
20231030,125300,18132818980,10620,10590,10620,10570,1060
|
|
20231030,125200,18121608430,10570,10590,10620,10570,4678
|
|
20231030,125100,18072101620,10590,10580,10600,10540,5508
|
|
20231030,125000,18013906370,10570,10600,10610,10570,4023
|
|
20231030,124900,17971319790,10600,10620,10630,10600,5246
|
|
20231030,124800,17915653780,10630,10640,10640,10630,1321
|
|
20231030,124700,17901608400,10640,10620,10640,10620,2550
|
|
20231030,124600,17874492250,10620,10610,10640,10610,3698
|
|
20231030,124500,17835233660,10610,10600,10630,10590,5069
|
|
20231030,124400,17781456720,10600,10560,10610,10560,4215
|
|
20231030,124300,17736805640,10570,10590,10590,10560,5248
|
|
20231030,124200,17681300320,10590,10530,10600,10530,7499
|
|
20231030,124100,17602123020,10530,10560,10580,10510,3150
|
|
20231030,124000,17568957490,10580,10510,10590,10490,13961
|
|
20231030,123900,17421925170,10520,10530,10530,10500,21314
|
|
20231030,123800,17197947440,10540,10570,10570,10530,11637
|
|
20231030,123700,17075189760,10570,10550,10570,10540,4835
|
|
20231030,123600,17024156750,10570,10620,10620,10500,32967
|
|
20231030,123500,16676118980,10610,10650,10650,10610,10632
|
|
20231030,123400,16563212340,10640,10680,10680,10640,2193
|
|
20231030,123300,16539856780,10690,10670,10690,10620,14851
|
|
20231030,123200,16381886340,10670,10690,10690,10660,3860
|
|
20231030,123100,16340687350,10690,10730,10730,10690,10914
|
|
20231030,123000,16223792330,10730,10730,10730,10720,2442
|
|
20231030,122900,16197600280,10720,10720,10730,10720,2159
|
|
20231030,122800,16174440460,10730,10720,10730,10720,1405
|
|
20231030,122700,16159377230,10720,10720,10730,10720,1963
|
|
20231030,122600,16138333570,10710,10710,10740,10700,4112
|
|
20231030,122500,16094229710,10700,10670,10710,10660,5441
|
|
20231030,122400,16036121900,10670,10660,10680,10660,3300
|
|
20231030,122300,16000910900,10650,10690,10700,10650,11257
|
|
20231030,122200,15880881530,10680,10760,10760,10680,21676
|
|
20231030,122100,15648724550,10750,10770,10780,10750,9722
|
|
20231030,122000,15544113150,10770,10810,10810,10770,6085
|
|
20231030,121900,15478438180,10810,10810,10820,10800,348
|
|
20231030,121800,15474677200,10810,10820,10820,10800,941
|
|
20231030,121700,15464504950,10810,10810,10820,10810,143
|
|
20231030,121600,15462958120,10800,10800,10800,10800,2
|
|
20231030,121500,15462936520,10790,10810,10830,10790,5034
|
|
20231030,121400,15408581210,10810,10830,10830,10810,1081
|
|
20231030,121300,15396891370,10830,10840,10840,10830,567
|
|
20231030,121200,15390746610,10840,10850,10850,10840,809
|
|
20231030,121100,15381971960,10840,10830,10850,10820,2029
|
|
20231030,121000,15359977990,10830,10830,10840,10830,2244
|
|
20231030,120900,15335659750,10830,10830,10830,10820,265
|
|
20231030,120800,15332790660,10820,10820,10840,10810,2054
|
|
20231030,120700,15310551760,10820,10800,10820,10800,899
|
|
20231030,120600,15300835070,10800,10800,10800,10800,768
|
|
20231030,120500,15292540670,10800,10800,10800,10790,731
|
|
20231030,120400,15284647040,10790,10790,10800,10790,622
|
|
20231030,120300,15277935610,10800,10780,10800,10780,82
|
|
20231030,120200,15277050960,10780,10780,10800,10780,2773
|
|
20231030,120100,15247155690,10780,10770,10820,10770,602
|
|
20231030,120000,15240665050,10770,10820,10820,10770,4732
|
|
20231030,115900,15189601820,10820,10820,10830,10800,488
|
|
20231030,115800,15184327080,10820,10820,10830,10810,1075
|
|
20231030,115700,15172699900,10810,10800,10810,10800,1811
|
|
20231030,115600,15153136880,10800,10800,10810,10790,554
|
|
20231030,115500,15147152290,10800,10790,10800,10790,373
|
|
20231030,115400,15143125060,10820,10800,10820,10790,382
|
|
20231030,115300,15138995530,10800,10830,10830,10800,2880
|
|
20231030,115200,15107883590,10830,10800,10830,10800,467
|
|
20231030,115100,15102835070,10800,10780,10800,10780,1877
|
|
20231030,115000,15082593000,10780,10780,10780,10760,1553
|
|
20231030,114900,15065866790,10770,10780,10780,10770,1696
|
|
20231030,114800,15047594260,10780,10770,10810,10770,1458
|
|
20231030,114700,15031877910,10760,10800,10800,10760,8805
|
|
20231030,114600,14936975840,10810,10830,10830,10800,6338
|
|
20231030,114500,14868483890,10830,10830,10830,10820,569
|
|
20231030,114400,14862326330,10820,10830,10830,10810,2569
|
|
20231030,114300,14834512880,10840,10840,10850,10840,930
|
|
20231030,114200,14824426910,10840,10830,10840,10810,995
|
|
20231030,114100,14813648580,10820,10830,10830,10800,235
|
|
20231030,114000,14811108050,10830,10830,10830,10810,3109
|
|
20231030,113900,14777469980,10820,10820,10820,10820,727
|
|
20231030,113800,14769603840,10820,10820,10830,10810,1515
|
|
20231030,113700,14753213260,10830,10830,10830,10820,632
|
|
20231030,113600,14746373170,10830,10850,10850,10830,308
|
|
20231030,113500,14743037360,10840,10860,10870,10840,1892
|
|
20231030,113400,14722492010,10850,10830,10860,10820,1818
|
|
20231030,113300,14702777920,10830,10830,10830,10820,1011
|
|
20231030,113200,14691832790,10830,10820,10830,10810,383
|
|
20231030,113100,14687689060,10830,10830,10830,10820,390
|
|
20231030,113000,14683468380,10820,10800,10830,10800,929
|
|
20231030,112900,14673420210,10810,10810,10810,10800,1855
|
|
20231030,112800,14653377980,10810,10830,10830,10800,1779
|
|
20231030,112700,14634135040,10830,10820,10830,10820,528
|
|
20231030,112600,14628419990,10820,10820,10840,10820,4172
|
|
20231030,112500,14583272090,10820,10830,10830,10800,512
|
|
20231030,112400,14577736050,10830,10830,10830,10800,1810
|
|
20231030,112300,14558176130,10800,10810,10820,10800,2105
|
|
20231030,112200,14535435630,10810,10810,10830,10800,968
|
|
20231030,112100,14524968830,10810,10820,10820,10810,1571
|
|
20231030,112000,14507979680,10820,10820,10830,10810,1299
|
|
20231030,111900,14493922120,10820,10830,10830,10810,365
|
|
20231030,111800,14489973010,10820,10830,10840,10820,1340
|
|
20231030,111700,14475471040,10840,10850,10850,10810,3851
|
|
20231030,111600,14433760560,10840,10850,10850,10830,2216
|
|
20231030,111500,14409735890,10840,10850,10850,10840,858
|
|
20231030,111400,14400433250,10840,10810,10850,10810,1689
|
|
20231030,111300,14382142280,10810,10790,10810,10790,1499
|
|
20231030,111200,14365950150,10790,10790,10800,10760,6589
|
|
20231030,111100,14294927070,10800,10790,10800,10780,2004
|
|
20231030,111000,14273302690,10780,10800,10800,10780,3272
|
|
20231030,110900,14237983090,10800,10780,10800,10780,4255
|
|
20231030,110800,14192076570,10780,10770,10780,10760,8352
|
|
20231030,110700,14102154340,10770,10790,10800,10770,3736
|
|
20231030,110600,14061890930,10790,10790,10800,10790,174
|
|
20231030,110500,14060013460,10790,10800,10810,10780,1490
|
|
20231030,110400,14043939730,10800,10800,10800,10790,1054
|
|
20231030,110300,14032558170,10800,10820,10820,10790,557
|
|
20231030,110200,14026543030,10790,10780,10820,10770,5093
|
|
20231030,110100,13971583850,10770,10770,10800,10770,3349
|
|
20231030,110000,13935487840,10770,10780,10780,10760,1738
|
|
20231030,105900,13916769660,10770,10780,10780,10770,2815
|
|
20231030,105800,13886445800,10780,10800,10800,10780,3606
|
|
20231030,105700,13847551370,10800,10780,10800,10780,2004
|
|
20231030,105600,13825942340,10790,10790,10800,10780,2867
|
|
20231030,105500,13795013060,10800,10810,10810,10790,2629
|
|
20231030,105400,13766615030,10810,10800,10810,10790,4651
|
|
20231030,105300,13716405960,10810,10830,10830,10810,2143
|
|
20231030,105200,13693236800,10820,10830,10830,10820,740
|
|
20231030,105100,13685229330,10830,10840,10840,10800,5610
|
|
20231030,105000,13624567140,10820,10820,10850,10820,1199
|
|
20231030,104900,13611593360,10810,10800,10820,10790,7834
|
|
20231030,104800,13526968940,10800,10830,10830,10800,9665
|
|
20231030,104700,13422420430,10830,10830,10850,10830,1576
|
|
20231030,104600,13405338930,10830,10820,10840,10810,5558
|
|
20231030,104500,13345187120,10820,10880,10880,10810,14060
|
|
20231030,104400,13192617700,10890,10910,10910,10880,2792
|
|
20231030,104300,13162214630,10890,10900,10920,10890,1483
|
|
20231030,104200,13146058270,10900,10920,10930,10890,3292
|
|
20231030,104100,13110185110,10920,10890,10930,10880,7562
|
|
20231030,104000,13027800890,10880,10870,10890,10860,5305
|
|
20231030,103900,12970134330,10890,10900,10900,10870,10947
|
|
20231030,103800,12850966450,10890,10900,10900,10880,4640
|
|
20231030,103700,12800411180,10880,10930,10930,10880,1839
|
|
20231030,103600,12780380000,10890,10930,10940,10890,681
|
|
20231030,103500,12772951020,10920,10890,10920,10890,1969
|
|
20231030,103400,12751482060,10890,10890,10890,10890,1035
|
|
20231030,103300,12740210910,10890,10910,10910,10890,3581
|
|
20231030,103200,12701191450,10910,10930,10930,10910,1566
|
|
20231030,103100,12684096220,10930,10940,10960,10910,8804
|
|
20231030,103000,12587882360,10950,10960,10970,10940,1970
|
|
20231030,102900,12566304580,10960,10950,10960,10940,2156
|
|
20231030,102800,12542687440,10950,10950,10960,10920,4683
|
|
20231030,102700,12491500430,10940,10960,10960,10940,1792
|
|
20231030,102600,12471888700,10990,10990,11000,10960,5335
|
|
20231030,102500,12413314620,11000,10950,11000,10950,4141
|
|
20231030,102400,12367846730,10950,10960,10970,10950,3008
|
|
20231030,102300,12334902460,10960,10950,10970,10950,1507
|
|
20231030,102200,12318393790,10950,10960,10970,10950,1100
|
|
20231030,102100,12306338990,10960,10970,10980,10960,6174
|
|
20231030,102000,12238612860,10980,10990,10990,10970,5803
|
|
20231030,101900,12174884250,10990,10990,11000,10990,16626
|
|
20231030,101800,11992085380,10990,10950,11000,10950,15238
|
|
20231030,101700,11824790390,10950,10920,10960,10920,4038
|
|
20231030,101600,11780628280,10910,10890,10910,10880,4365
|
|
20231030,101500,11733054500,10890,10900,10900,10890,3320
|
|
20231030,101400,11696899510,10900,10890,10900,10890,1157
|
|
20231030,101300,11684289530,10920,10920,10930,10890,5140
|
|
20231030,101200,11628170260,10930,10880,10930,10880,3047
|
|
20231030,101100,11594930880,10880,10890,10890,10870,1278
|
|
20231030,101000,11581025170,10890,10890,10900,10890,214
|
|
20231030,100900,11578694700,10890,10860,10890,10860,1385
|
|
20231030,100800,11563646790,10860,10900,10910,10860,5983
|
|
20231030,100700,11498619840,10900,10910,10910,10890,3402
|
|
20231030,100600,11461543920,10910,10910,10940,10900,2390
|
|
20231030,100500,11435487930,10900,10940,10940,10900,2102
|
|
20231030,100400,11412543250,10940,10920,10940,10920,834
|
|
20231030,100300,11403430770,10910,10920,10950,10910,3395
|
|
20231030,100200,11366320180,10920,10930,10930,10910,2871
|
|
20231030,100100,11334968570,10930,10910,10940,10910,1255
|
|
20231030,100000,11321258950,10920,10870,10920,10870,5152
|
|
20231030,095900,11265160470,10860,10860,10870,10850,4877
|
|
20231030,095800,11212215890,10870,10880,10890,10860,1160
|
|
20231030,095700,11199602770,10880,10870,10880,10860,947
|
|
20231030,095600,11189304280,10880,10840,10880,10830,1652
|
|
20231030,095500,11171388440,10850,10830,10890,10830,2756
|
|
20231030,095400,11141463120,10840,10890,10900,10830,11170
|
|
20231030,095300,11020255060,10890,10880,10900,10870,2163
|
|
20231030,095200,10996694850,10890,10880,10890,10870,3374
|
|
20231030,095100,10959994590,10890,10900,10960,10880,6479
|
|
20231030,095000,10889427460,10890,10940,10940,10890,9629
|
|
20231030,094900,10784399660,10930,10980,10990,10930,8924
|
|
20231030,094800,10686532810,10980,10970,11010,10970,6761
|
|
20231030,094700,10612207560,10970,11020,11020,10960,5418
|
|
20231030,094600,10552670750,11010,10940,11020,10940,11240
|
|
20231030,094500,10429163390,10930,10930,10930,10910,1827
|
|
20231030,094400,10409215770,10930,10970,10970,10910,5031
|
|
20231030,094300,10354149700,10970,11060,11070,10940,17977
|
|
20231030,094200,10156425570,11070,10890,11100,10890,50015
|
|
20231030,094100,9605044260,10900,10920,10930,10890,4531
|
|
20231030,094000,9555618750,10930,10840,10940,10840,19050
|
|
20231030,093900,9348232500,10850,10810,10850,10790,5376
|
|
20231030,093800,9290074810,10810,10790,10840,10790,3143
|
|
20231030,093700,9256124830,10790,10800,10800,10780,3241
|
|
20231030,093600,9221142010,10800,10830,10830,10790,9163
|
|
20231030,093500,9122158010,10830,10860,10860,10820,3722
|
|
20231030,093400,9081793680,10850,10880,10880,10850,2039
|
|
20231030,093300,9059659840,10880,10820,10900,10810,10583
|
|
20231030,093200,8944966900,10840,10850,10850,10800,4381
|
|
20231030,093100,8897563140,10850,10810,10850,10810,3490
|
|
20231030,093000,8859784370,10810,10800,10820,10780,6675
|
|
20231030,092900,8787743330,10790,10820,10830,10790,3304
|
|
20231030,092800,8752048180,10820,10780,10820,10770,6335
|
|
20231030,092700,8683712850,10780,10830,10840,10780,3823
|
|
20231030,092600,8642370920,10840,10850,10850,10820,5085
|
|
20231030,092500,8587270760,10850,10830,10860,10820,3741
|
|
20231030,092400,8546721580,10830,10720,10840,10710,20950
|
|
20231030,092300,8321198510,10720,10790,10790,10700,23133
|
|
20231030,092200,8072665350,10780,10900,10900,10770,29540
|
|
20231030,092100,7752964570,10900,10860,10900,10850,2722
|
|
20231030,092000,7723370040,10860,10870,10880,10850,9938
|
|
20231030,091900,7615485680,10880,10870,10900,10800,13378
|
|
20231030,091800,7470331260,10870,10980,11010,10870,32689
|
|
20231030,091700,7112973930,10980,11010,11010,10950,15894
|
|
20231030,091600,6938660220,11000,10990,11020,10990,5948
|
|
20231030,091500,6873223800,10990,11050,11050,10980,9033
|
|
20231030,091400,6773798520,11050,11030,11070,11020,8067
|
|
20231030,091300,6684738140,11030,11070,11080,11010,21142
|
|
20231030,091200,6451152120,11070,11080,11080,11060,5235
|
|
20231030,091100,6393184330,11080,11040,11120,11040,23085
|
|
20231030,091000,6137173520,11040,11020,11060,10970,17744
|
|
20231030,090900,5941909530,11030,11130,11130,11020,24631
|
|
20231030,090800,5668708560,11130,10980,11130,10950,29328
|
|
20231030,090700,5344335180,10980,10940,11050,10920,25426
|
|
20231030,090600,5064646410,10930,11100,11100,10930,84415
|
|
20231030,090500,4134957720,11100,11090,11170,11050,75989
|
|
20231030,090400,3290791980,11090,11080,11100,10960,63664
|
|
20231030,090300,2587950330,11080,10860,11080,10810,77093
|
|
20231030,090200,1741816950,10870,10860,10910,10780,34432
|
|
20231030,090100,1368400180,10910,10760,10930,10720,81687
|
|
20231030,090000,482122650,10770,10610,10860,10610,44473
|