617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,191400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,191300,70495253530,7030,7030,7030,7030,0
|
|
20231016,191200,70495253530,7030,7030,7030,7030,0
|
|
20231016,191100,70495253530,7030,7030,7030,7030,0
|
|
20231016,191000,70495253530,7030,7030,7030,7030,0
|
|
20231016,190900,70495253530,7030,7030,7030,7030,0
|
|
20231016,190800,70495253530,7030,7030,7030,7030,0
|
|
20231016,190700,70495253530,7030,7030,7030,7030,0
|
|
20231016,190600,70495253530,7030,7030,7030,7030,0
|
|
20231016,190500,70495253530,7030,7030,7030,7030,0
|
|
20231016,190400,70495253530,7030,7030,7030,7030,0
|
|
20231016,190300,70495253530,7030,7030,7030,7030,0
|
|
20231016,190200,70495253530,7030,7030,7030,7030,0
|
|
20231016,190100,70495253530,7030,7030,7030,7030,0
|
|
20231016,190000,70495253530,7030,7030,7030,7030,0
|
|
20231016,185900,70495253530,7030,7030,7030,7030,0
|
|
20231016,185800,70495253530,7030,7030,7030,7030,0
|
|
20231016,185700,70495253530,7030,7030,7030,7030,0
|
|
20231016,185600,70495253530,7030,7030,7030,7030,0
|
|
20231016,185500,70495253530,7030,7030,7030,7030,0
|
|
20231016,185400,70495253530,7030,7030,7030,7030,0
|
|
20231016,185300,70495253530,7030,7030,7030,7030,0
|
|
20231016,185200,70495253530,7030,7030,7030,7030,0
|
|
20231016,185100,70495253530,7030,7030,7030,7030,0
|
|
20231016,185000,70495253530,7030,7030,7030,7030,0
|
|
20231016,184900,70495253530,7030,7030,7030,7030,0
|
|
20231016,184800,70495253530,7030,7030,7030,7030,0
|
|
20231016,184700,70495253530,7030,7030,7030,7030,0
|
|
20231016,184600,70495253530,7030,7030,7030,7030,0
|
|
20231016,184500,70495253530,7030,7030,7030,7030,0
|
|
20231016,184400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,184300,70495253530,7030,7030,7030,7030,0
|
|
20231016,184200,70495253530,7030,7030,7030,7030,0
|
|
20231016,184100,70495253530,7030,7030,7030,7030,0
|
|
20231016,184000,70495253530,7030,7030,7030,7030,0
|
|
20231016,183900,70495253530,7030,7030,7030,7030,0
|
|
20231016,183800,70495253530,7030,7030,7030,7030,0
|
|
20231016,183700,70495253530,7030,7030,7030,7030,0
|
|
20231016,183600,70495253530,7030,7030,7030,7030,0
|
|
20231016,183500,70495253530,7030,7030,7030,7030,0
|
|
20231016,183400,70495253530,7030,7030,7030,7030,0
|
|
20231016,183300,70495253530,7030,7030,7030,7030,0
|
|
20231016,183200,70495253530,7030,7030,7030,7030,0
|
|
20231016,183100,70495253530,7030,7030,7030,7030,0
|
|
20231016,183000,70495253530,7030,7030,7030,7030,0
|
|
20231016,182900,70495253530,7030,7030,7030,7030,0
|
|
20231016,182800,70495253530,7030,7030,7030,7030,0
|
|
20231016,182700,70495253530,7030,7030,7030,7030,0
|
|
20231016,182600,70495253530,7030,7030,7030,7030,0
|
|
20231016,182500,70495253530,7030,7030,7030,7030,0
|
|
20231016,182400,70495253530,7030,7030,7030,7030,0
|
|
20231016,182300,70495253530,7030,7030,7030,7030,0
|
|
20231016,182200,70495253530,7030,7030,7030,7030,0
|
|
20231016,182100,70495253530,7030,7030,7030,7030,0
|
|
20231016,182000,70495253530,7030,7030,7030,7030,0
|
|
20231016,181900,70495253530,7030,7030,7030,7030,0
|
|
20231016,181800,70495253530,7030,7030,7030,7030,0
|
|
20231016,181700,70495253530,7030,7030,7030,7030,0
|
|
20231016,181600,70495253530,7030,7030,7030,7030,0
|
|
20231016,181500,70495253530,7030,7030,7030,7030,0
|
|
20231016,181400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,181300,70495253530,7030,7030,7030,7030,0
|
|
20231016,181200,70495253530,7030,7030,7030,7030,0
|
|
20231016,181100,70495253530,7030,7030,7030,7030,0
|
|
20231016,181000,70495253530,7030,7030,7030,7030,0
|
|
20231016,180900,70495253530,7030,7030,7030,7030,0
|
|
20231016,180800,70495253530,7030,7030,7030,7030,0
|
|
20231016,180700,70495253530,7030,7030,7030,7030,0
|
|
20231016,180600,70495253530,7030,7030,7030,7030,0
|
|
20231016,180500,70495253530,7030,7030,7030,7030,0
|
|
20231016,180400,70495253530,7030,7030,7030,7030,0
|
|
20231016,180300,70495253530,7030,7030,7030,7030,0
|
|
20231016,180200,70495253530,7030,7030,7030,7030,0
|
|
20231016,180100,70495253530,7030,7030,7030,7030,0
|
|
20231016,180000,70495253530,7030,7030,7030,7030,0
|
|
20231016,175900,70495253530,7030,7030,7030,7030,0
|
|
20231016,175800,70495253530,7030,7030,7030,7030,0
|
|
20231016,175700,70495253530,7030,7030,7030,7030,0
|
|
20231016,175600,70495253530,7030,7030,7030,7030,0
|
|
20231016,175500,70495253530,7030,7030,7030,7030,0
|
|
20231016,175400,70495253530,7030,7030,7030,7030,0
|
|
20231016,175300,70495253530,7030,7030,7030,7030,0
|
|
20231016,175200,70495253530,7030,7030,7030,7030,0
|
|
20231016,175100,70495253530,7030,7030,7030,7030,0
|
|
20231016,175000,70495253530,7030,7030,7030,7030,0
|
|
20231016,174900,70495253530,7030,7030,7030,7030,0
|
|
20231016,174800,70495253530,7030,7030,7030,7030,0
|
|
20231016,174700,70495253530,7030,7030,7030,7030,0
|
|
20231016,174600,70495253530,7030,7030,7030,7030,0
|
|
20231016,174500,70495253530,7030,7030,7030,7030,0
|
|
20231016,174400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,174300,70495253530,7030,7030,7030,7030,0
|
|
20231016,174200,70495253530,7030,7030,7030,7030,0
|
|
20231016,174100,70495253530,7030,7030,7030,7030,0
|
|
20231016,174000,70495253530,7030,7030,7030,7030,0
|
|
20231016,173900,70495253530,7030,7030,7030,7030,0
|
|
20231016,173800,70495253530,7030,7030,7030,7030,0
|
|
20231016,173700,70495253530,7030,7030,7030,7030,0
|
|
20231016,173600,70495253530,7030,7030,7030,7030,0
|
|
20231016,173500,70495253530,7030,7030,7030,7030,0
|
|
20231016,173400,70495253530,7030,7030,7030,7030,0
|
|
20231016,173300,70495253530,7030,7030,7030,7030,0
|
|
20231016,173200,70495253530,7030,7030,7030,7030,0
|
|
20231016,173100,70495253530,7030,7030,7030,7030,0
|
|
20231016,173000,70495253530,7030,7030,7030,7030,0
|
|
20231016,172900,70495253530,7030,7030,7030,7030,0
|
|
20231016,172800,70495253530,7030,7030,7030,7030,0
|
|
20231016,172700,70495253530,7030,7030,7030,7030,0
|
|
20231016,172600,70495253530,7030,7030,7030,7030,0
|
|
20231016,172500,70495253530,7030,7030,7030,7030,0
|
|
20231016,172400,70495253530,7030,7030,7030,7030,0
|
|
20231016,172300,70495253530,7030,7030,7030,7030,0
|
|
20231016,172200,70495253530,7030,7030,7030,7030,0
|
|
20231016,172100,70495253530,7030,7030,7030,7030,0
|
|
20231016,172000,70495253530,7030,7030,7030,7030,0
|
|
20231016,171900,70495253530,7030,7030,7030,7030,0
|
|
20231016,171800,70495253530,7030,7030,7030,7030,0
|
|
20231016,171700,70495253530,7030,7030,7030,7030,0
|
|
20231016,171600,70495253530,7030,7030,7030,7030,0
|
|
20231016,171500,70495253530,7030,7030,7030,7030,0
|
|
20231016,171400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,171300,70495253530,7030,7030,7030,7030,0
|
|
20231016,171200,70495253530,7030,7030,7030,7030,0
|
|
20231016,171100,70495253530,7030,7030,7030,7030,0
|
|
20231016,171000,70495253530,7030,7030,7030,7030,0
|
|
20231016,170900,70495253530,7030,7030,7030,7030,0
|
|
20231016,170800,70495253530,7030,7030,7030,7030,0
|
|
20231016,170700,70495253530,7030,7030,7030,7030,0
|
|
20231016,170600,70495253530,7030,7030,7030,7030,0
|
|
20231016,170500,70495253530,7030,7030,7030,7030,0
|
|
20231016,170400,70495253530,7030,7030,7030,7030,0
|
|
20231016,170300,70495253530,7030,7030,7030,7030,0
|
|
20231016,170200,70495253530,7030,7030,7030,7030,0
|
|
20231016,170100,70495253530,7030,7030,7030,7030,0
|
|
20231016,170000,70495253530,7030,7030,7030,7030,0
|
|
20231016,165900,70495253530,7030,7030,7030,7030,0
|
|
20231016,165800,70495253530,7030,7030,7030,7030,0
|
|
20231016,165700,70495253530,7030,7030,7030,7030,0
|
|
20231016,165600,70495253530,7030,7030,7030,7030,0
|
|
20231016,165500,70495253530,7030,7030,7030,7030,0
|
|
20231016,165400,70495253530,7030,7030,7030,7030,0
|
|
20231016,165300,70495253530,7030,7030,7030,7030,0
|
|
20231016,165200,70495253530,7030,7030,7030,7030,0
|
|
20231016,165100,70495253530,7030,7030,7030,7030,0
|
|
20231016,165000,70495253530,7030,7030,7030,7030,0
|
|
20231016,164900,70495253530,7030,7030,7030,7030,0
|
|
20231016,164800,70495253530,7030,7030,7030,7030,0
|
|
20231016,164700,70495253530,7030,7030,7030,7030,0
|
|
20231016,164600,70495253530,7030,7030,7030,7030,0
|
|
20231016,164500,70495253530,7030,7030,7030,7030,0
|
|
20231016,164400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,164300,70495253530,7030,7030,7030,7030,0
|
|
20231016,164200,70495253530,7030,7030,7030,7030,0
|
|
20231016,164100,70495253530,7030,7030,7030,7030,0
|
|
20231016,164000,70495253530,7030,7030,7030,7030,0
|
|
20231016,163900,70495253530,7030,7030,7030,7030,0
|
|
20231016,163800,70495253530,7030,7030,7030,7030,0
|
|
20231016,163700,70495253530,7030,7030,7030,7030,0
|
|
20231016,163600,70495253530,7030,7030,7030,7030,0
|
|
20231016,163500,70495253530,7030,7030,7030,7030,0
|
|
20231016,163400,70495253530,7030,7030,7030,7030,0
|
|
20231016,163300,70495253530,7030,7030,7030,7030,0
|
|
20231016,163200,70495253530,7030,7030,7030,7030,0
|
|
20231016,163100,70495253530,7030,7030,7030,7030,0
|
|
20231016,163000,70495253530,7030,7030,7030,7030,0
|
|
20231016,162900,70495253530,7030,7030,7030,7030,0
|
|
20231016,162800,70495253530,7030,7030,7030,7030,0
|
|
20231016,162700,70495253530,7030,7030,7030,7030,0
|
|
20231016,162600,70495253530,7030,7030,7030,7030,0
|
|
20231016,162500,70495253530,7030,7030,7030,7030,0
|
|
20231016,162400,70495253530,7030,7030,7030,7030,0
|
|
20231016,162300,70495253530,7030,7030,7030,7030,0
|
|
20231016,162200,70495253530,7030,7030,7030,7030,0
|
|
20231016,162100,70495253530,7030,7030,7030,7030,0
|
|
20231016,162000,70495253530,7030,7030,7030,7030,0
|
|
20231016,161900,70495253530,7030,7030,7030,7030,0
|
|
20231016,161800,70495253530,7030,7030,7030,7030,0
|
|
20231016,161700,70495253530,7030,7030,7030,7030,0
|
|
20231016,161600,70495253530,7030,7030,7030,7030,0
|
|
20231016,161500,70495253530,7030,7030,7030,7030,0
|
|
20231016,161400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,161300,70495253530,7030,7030,7030,7030,0
|
|
20231016,161200,70495253530,7030,7030,7030,7030,0
|
|
20231016,161100,70495253530,7030,7030,7030,7030,0
|
|
20231016,161000,70495253530,7030,7030,7030,7030,0
|
|
20231016,160900,70495253530,7030,7030,7030,7030,0
|
|
20231016,160800,70495253530,7030,7030,7030,7030,0
|
|
20231016,160700,70495253530,7030,7030,7030,7030,0
|
|
20231016,160600,70495253530,7030,7030,7030,7030,0
|
|
20231016,160500,70495253530,7030,7030,7030,7030,0
|
|
20231016,160400,70495253530,7030,7030,7030,7030,0
|
|
20231016,160300,70495253530,7030,7030,7030,7030,0
|
|
20231016,160200,70495253530,7030,7030,7030,7030,0
|
|
20231016,160100,70495253530,7030,7030,7030,7030,0
|
|
20231016,160000,70495253530,7030,7030,7030,7030,0
|
|
20231016,155900,70495253530,7030,7030,7030,7030,0
|
|
20231016,155800,70495253530,7030,7030,7030,7030,0
|
|
20231016,155700,70495253530,7030,7030,7030,7030,0
|
|
20231016,155600,70495253530,7030,7030,7030,7030,0
|
|
20231016,155500,70495253530,7030,7030,7030,7030,0
|
|
20231016,155400,70495253530,7030,7030,7030,7030,0
|
|
20231016,155300,70495253530,7030,7030,7030,7030,0
|
|
20231016,155200,70495253530,7030,7030,7030,7030,0
|
|
20231016,155100,70495253530,7030,7030,7030,7030,0
|
|
20231016,155000,70495253530,7030,7030,7030,7030,0
|
|
20231016,154900,70495253530,7030,7030,7030,7030,0
|
|
20231016,154800,70495253530,7030,7030,7030,7030,0
|
|
20231016,154700,70495253530,7030,7030,7030,7030,0
|
|
20231016,154600,70495253530,7030,7030,7030,7030,0
|
|
20231016,154500,70495253530,7030,7030,7030,7030,0
|
|
20231016,154400,70495253530,7030,7030,7030,7030,55893
|
|
20231016,154300,70495253530,7030,7030,7030,7030,0
|
|
20231016,154200,70495253530,7030,7030,7030,7030,0
|
|
20231016,154100,70495253530,7030,7030,7030,7030,0
|
|
20231016,154000,70495253530,7030,7030,7030,7030,0
|
|
20231016,153900,70495253530,7030,7030,7030,7030,0
|
|
20231016,153800,70495253530,7030,7030,7030,7030,0
|
|
20231016,153700,70495253530,7030,7030,7030,7030,0
|
|
20231016,153600,70495253530,7030,7030,7030,7030,0
|
|
20231016,153500,70495253530,7030,7030,7030,7030,0
|
|
20231016,153400,70495253530,7030,7030,7030,7030,0
|
|
20231016,153300,70495253530,7030,7030,7030,7030,0
|
|
20231016,153200,70495253530,7030,7030,7030,7030,0
|
|
20231016,153100,70495253530,7030,7030,7030,7030,0
|
|
20231016,153000,70495253530,7030,7030,7030,7030,55893
|
|
20231016,152900,70102325740,7010,7010,7010,7010,0
|
|
20231016,152800,70102325740,7010,7010,7010,7010,0
|
|
20231016,152700,70102325740,7010,7010,7010,7010,0
|
|
20231016,152600,70102325740,7010,7010,7010,7010,0
|
|
20231016,152500,70102325740,7010,7010,7010,7010,0
|
|
20231016,152400,70102325740,7010,7010,7010,7010,0
|
|
20231016,152300,70102325740,7010,7010,7010,7010,0
|
|
20231016,152200,70102325740,7010,7010,7010,7010,0
|
|
20231016,152100,70102325740,7010,7010,7010,7010,0
|
|
20231016,152000,70102325740,7010,7010,7010,7010,0
|
|
20231016,151900,70102325740,7010,7000,7060,6990,49463
|
|
20231016,151800,69754780590,7010,6900,7040,6900,30911
|
|
20231016,151700,69538853840,6920,6920,6930,6890,11313
|
|
20231016,151600,69460703940,6920,6910,6940,6910,11895
|
|
20231016,151500,69378401560,6910,6940,6950,6900,12991
|
|
20231016,151400,69288464600,6940,6910,6940,6880,14401
|
|
20231016,151300,69188959150,6920,6860,6920,6840,8259
|
|
20231016,151200,69132060840,6860,6840,6860,6820,9018
|
|
20231016,151100,69070328970,6840,6840,6870,6800,16402
|
|
20231016,151000,68958350180,6820,6840,6890,6820,12932
|
|
20231016,150900,68869629770,6840,6840,6910,6830,10101
|
|
20231016,150800,68800365360,6840,6810,6850,6810,17478
|
|
20231016,150700,68681100040,6810,6820,6830,6780,16687
|
|
20231016,150600,68567534420,6810,6840,6840,6720,48326
|
|
20231016,150500,68239553780,6840,6920,6930,6840,26026
|
|
20231016,150400,68060400050,6900,6890,6940,6870,19649
|
|
20231016,150300,67924608960,6890,6850,6900,6830,20238
|
|
20231016,150200,67785488650,6860,6850,6900,6830,39769
|
|
20231016,150100,67512655930,6890,6920,6930,6830,38083
|
|
20231016,150000,67250464970,6920,7000,7020,6830,96026
|
|
20231016,145900,66585718100,7000,7070,7110,7000,38932
|
|
20231016,145800,66311674170,7070,7070,7130,7050,27317
|
|
20231016,145700,66118359560,7080,7090,7120,7070,25913
|
|
20231016,145600,65934528300,7100,7060,7110,7040,23589
|
|
20231016,145500,65767533470,7050,7110,7150,7040,69213
|
|
20231016,145400,65276798190,7110,7240,7280,7100,62026
|
|
20231016,145300,64832882930,7240,7220,7300,7190,40345
|
|
20231016,145200,64540413890,7210,7250,7260,7210,17812
|
|
20231016,145100,64411506980,7250,7250,7270,7230,17899
|
|
20231016,145000,64281821130,7260,7260,7270,7200,75942
|
|
20231016,144900,63732450130,7260,7340,7350,7260,47676
|
|
20231016,144800,63385224170,7340,7350,7360,7330,14736
|
|
20231016,144700,63276894880,7350,7340,7350,7300,22171
|
|
20231016,144600,63114703860,7350,7350,7380,7300,30717
|
|
20231016,144500,62889064040,7360,7300,7370,7300,53144
|
|
20231016,144400,62499300260,7300,7350,7360,7300,18739
|
|
20231016,144300,62362085180,7360,7350,7370,7320,23602
|
|
20231016,144200,62188750100,7340,7340,7370,7290,67467
|
|
20231016,144100,61694735050,7330,7380,7400,7330,99218
|
|
20231016,144000,60965093300,7380,7510,7530,7380,65673
|
|
20231016,143900,60476092050,7520,7460,7520,7460,22050
|
|
20231016,143800,60310795090,7470,7480,7480,7440,18456
|
|
20231016,143700,60173169130,7480,7500,7520,7430,31668
|
|
20231016,143600,59936467800,7490,7470,7550,7460,43104
|
|
20231016,143500,59613377570,7490,7500,7520,7450,34079
|
|
20231016,143400,59358523880,7500,7570,7580,7410,123289
|
|
20231016,143300,58436376150,7580,7560,7600,7550,49906
|
|
20231016,143200,58058552570,7570,7690,7700,7510,108596
|
|
20231016,143100,57235700120,7700,7730,7730,7680,22790
|
|
20231016,143000,57060221830,7730,7670,7750,7660,47361
|
|
20231016,142900,56695180180,7670,7680,7700,7650,35105
|
|
20231016,142800,56425634660,7680,7720,7770,7630,90736
|
|
20231016,142700,55727735190,7710,7730,7740,7680,53824
|
|
20231016,142600,55312820500,7740,7750,7790,7700,91057
|
|
20231016,142500,54608152240,7740,7800,7800,7730,82332
|
|
20231016,142400,53968821590,7800,7850,7860,7760,134575
|
|
20231016,142300,52917310990,7850,7680,7900,7630,445564
|
|
20231016,142200,49442022480,7680,7550,7680,7530,59262
|
|
20231016,142100,48991156010,7540,7520,7580,7510,19951
|
|
20231016,142000,48840720640,7510,7580,7600,7480,60502
|
|
20231016,141900,48384442100,7580,7570,7620,7500,101750
|
|
20231016,141800,47616746530,7570,7650,7660,7570,57267
|
|
20231016,141700,47181530980,7630,7670,7690,7600,62852
|
|
20231016,141600,46701290800,7680,7690,7700,7600,57770
|
|
20231016,141500,46259306840,7680,7590,7750,7590,109861
|
|
20231016,141400,45414962990,7590,7670,7680,7570,119443
|
|
20231016,141300,44504087120,7670,7750,7780,7600,153673
|
|
20231016,141200,43319856920,7770,7730,7830,7720,306503
|
|
20231016,141100,40933139430,7730,7570,7750,7560,201659
|
|
20231016,141000,39386454010,7560,7480,7650,7470,197862
|
|
20231016,140900,37885298390,7490,7430,7520,7420,99225
|
|
20231016,140800,37144217670,7430,7530,7570,7380,233443
|
|
20231016,140700,35404029480,7540,7680,7730,7480,233479
|
|
20231016,140600,33616977950,7670,7560,7750,7550,282336
|
|
20231016,140500,31453224060,7560,7520,7620,7500,216423
|
|
20231016,140400,29814263540,7500,7570,7700,7460,364134
|
|
20231016,140300,27061669380,7580,7240,7600,7200,587674
|
|
20231016,140200,22686822980,7240,7230,7240,7220,8873
|
|
20231016,140100,22622630720,7230,7210,7240,7190,8876
|
|
20231016,140000,22558618410,7190,7200,7220,7190,5018
|
|
20231016,135900,22522481520,7200,7220,7240,7200,17168
|
|
20231016,135800,22398719170,7230,7240,7260,7200,14056
|
|
20231016,135700,22297191440,7270,7260,7290,7240,24659
|
|
20231016,135600,22118012170,7260,7270,7320,7220,91485
|
|
20231016,135500,21451002010,7270,7200,7280,7200,42922
|
|
20231016,135400,21139301490,7200,7230,7260,7160,51386
|
|
20231016,135300,20768289800,7220,7270,7280,7170,45946
|
|
20231016,135200,20436376490,7270,7120,7270,7100,76590
|
|
20231016,135100,19885317350,7120,7120,7130,7110,9793
|
|
20231016,135000,19815644640,7110,7110,7130,7100,8530
|
|
20231016,134900,19754990040,7110,7130,7160,7080,15209
|
|
20231016,134800,19646494770,7130,7000,7130,7000,19975
|
|
20231016,134700,19505182910,7010,7000,7010,7000,5553
|
|
20231016,134600,19466280420,7000,6980,7000,6970,378
|
|
20231016,134500,19463641010,6980,7000,7000,6970,2500
|
|
20231016,134400,19446212220,6980,6970,6980,6970,840
|
|
20231016,134300,19440356720,6970,6990,6990,6970,2087
|
|
20231016,134200,19425796510,6990,6990,7000,6990,1929
|
|
20231016,134100,19412312750,6990,6990,7000,6990,902
|
|
20231016,134000,19406007570,6990,6990,6990,6990,193
|
|
20231016,133900,19404658500,7000,7000,7010,6990,2275
|
|
20231016,133800,19388748430,7010,7010,7010,7010,518
|
|
20231016,133700,19385117250,7010,7040,7040,7000,1431
|
|
20231016,133600,19375090170,7040,7030,7040,7030,2081
|
|
20231016,133500,19360455120,7030,6990,7030,6990,3869
|
|
20231016,133400,19333308700,6990,7010,7010,6990,1354
|
|
20231016,133300,19323832150,7010,7010,7020,7010,927
|
|
20231016,133200,19317330800,7010,7010,7010,7000,337
|
|
20231016,133100,19314968480,7000,7010,7010,7000,2778
|
|
20231016,133000,19295494790,7030,7010,7030,7010,1033
|
|
20231016,132900,19288253260,7010,7020,7020,7010,788
|
|
20231016,132800,19282722700,7020,7040,7040,7020,989
|
|
20231016,132700,19275768800,7030,7030,7030,7030,528
|
|
20231016,132600,19272056960,7020,7000,7020,7000,260
|
|
20231016,132500,19270233760,7000,7010,7020,7000,1965
|
|
20231016,132400,19256469510,7010,7010,7020,7010,792
|
|
20231016,132300,19250916290,7010,7020,7030,7010,671
|
|
20231016,132200,19246211270,7020,7020,7020,7020,791
|
|
20231016,132100,19240658450,7020,7040,7040,7020,4052
|
|
20231016,132000,19212189540,7030,7040,7050,7030,445
|
|
20231016,131900,19209054560,7050,7050,7050,6970,6285
|
|
20231016,131800,19164949880,7040,7020,7050,7020,997
|
|
20231016,131700,19157935340,7030,7040,7040,7020,1566
|
|
20231016,131600,19146926350,7030,7040,7070,7020,5657
|
|
20231016,131500,19107064240,7040,7010,7040,7010,2281
|
|
20231016,131400,19091029150,7020,7000,7020,7000,2108
|
|
20231016,131300,19076257380,7000,6980,7030,6980,2973
|
|
20231016,131200,19055457770,6980,6960,6980,6960,1926
|
|
20231016,131100,19042051190,6960,6960,6960,6950,949
|
|
20231016,131000,19035454180,6950,6960,6990,6950,3080
|
|
20231016,130900,19014039300,6960,6960,7010,6920,13311
|
|
20231016,130800,18921613840,6960,6970,6980,6960,9882
|
|
20231016,130700,18852794000,6970,7000,7010,6970,12639
|
|
20231016,130600,18764447320,7000,7040,7040,7000,19967
|
|
20231016,130500,18624263110,7040,7050,7050,7030,14829
|
|
20231016,130400,18519857830,7050,7070,7100,7050,3840
|
|
20231016,130300,18492731330,7070,7090,7090,7060,6599
|
|
20231016,130200,18446048370,7090,7120,7120,7090,1586
|
|
20231016,130100,18434788260,7100,7100,7120,7100,1156
|
|
20231016,130000,18426577760,7100,7110,7120,7100,761
|
|
20231016,125900,18421169080,7110,7110,7110,7100,650
|
|
20231016,125800,18416548080,7120,7120,7120,7100,433
|
|
20231016,125700,18413473510,7120,7090,7120,7080,1187
|
|
20231016,125600,18405058960,7090,7100,7120,7080,8743
|
|
20231016,125500,18343034710,7110,7140,7140,7110,3787
|
|
20231016,125400,18316070390,7140,7130,7140,7130,759
|
|
20231016,125300,18310658660,7130,7130,7140,7130,256
|
|
20231016,125200,18308832880,7130,7130,7140,7130,2725
|
|
20231016,125100,18289386880,7130,7110,7130,7110,1638
|
|
20231016,125000,18277718370,7110,7120,7120,7110,1183
|
|
20231016,124900,18269297820,7110,7120,7120,7100,6540
|
|
20231016,124800,18222791140,7120,7140,7140,7120,654
|
|
20231016,124700,18218132790,7130,7150,7150,7130,2636
|
|
20231016,124600,18199328110,7140,7150,7150,7140,1699
|
|
20231016,124500,18187183140,7140,7140,7150,7130,2085
|
|
20231016,124400,18172300540,7150,7150,7160,7150,1960
|
|
20231016,124300,18158285040,7140,7160,7160,7140,598
|
|
20231016,124200,18154009750,7140,7150,7150,7140,2427
|
|
20231016,124100,18136666640,7150,7140,7150,7130,845
|
|
20231016,124000,18130632570,7160,7150,7160,7140,7823
|
|
20231016,123900,18074744770,7170,7160,7170,7150,615
|
|
20231016,123800,18070340980,7160,7150,7160,7150,1284
|
|
20231016,123700,18061147590,7160,7150,7160,7150,768
|
|
20231016,123600,18055656380,7150,7150,7160,7150,3302
|
|
20231016,123500,18032045380,7140,7150,7160,7140,1422
|
|
20231016,123400,18021875980,7150,7150,7160,7150,799
|
|
20231016,123300,18016162570,7150,7150,7160,7150,1271
|
|
20231016,123200,18007074910,7150,7150,7160,7150,665
|
|
20231016,123100,18002320150,7150,7160,7160,7150,323
|
|
20231016,123000,18000010670,7150,7160,7170,7150,3476
|
|
20231016,122900,17975124420,7170,7160,7170,7160,959
|
|
20231016,122800,17968251030,7160,7150,7160,7150,1500
|
|
20231016,122700,17957512140,7150,7170,7170,7150,2615
|
|
20231016,122600,17938789100,7170,7180,7190,7170,3637
|
|
20231016,122500,17912695320,7170,7190,7190,7170,2130
|
|
20231016,122400,17897414140,7180,7180,7190,7170,10359
|
|
20231016,122300,17823008790,7180,7170,7180,7160,3874
|
|
20231016,122200,17795225800,7170,7180,7190,7170,3874
|
|
20231016,122100,17767382110,7180,7130,7180,7130,16825
|
|
20231016,122000,17646858170,7130,7120,7140,7120,538
|
|
20231016,121900,17643021770,7120,7120,7130,7120,552
|
|
20231016,121800,17639087780,7120,7130,7140,7120,1411
|
|
20231016,121700,17629032490,7130,7140,7140,7130,480
|
|
20231016,121600,17625608030,7140,7130,7140,7120,736
|
|
20231016,121500,17620360730,7120,7130,7140,7120,585
|
|
20231016,121400,17616189900,7130,7140,7140,7120,1301
|
|
20231016,121300,17606911550,7140,7130,7140,7120,720
|
|
20231016,121200,17601777950,7130,7130,7140,7130,736
|
|
20231016,121100,17596528620,7130,7120,7140,7120,206
|
|
20231016,121000,17595059080,7120,7130,7130,7120,1835
|
|
20231016,120900,17581993740,7130,7140,7140,7120,1681
|
|
20231016,120800,17570019040,7130,7140,7140,7130,143
|
|
20231016,120700,17568998070,7140,7150,7150,7140,1901
|
|
20231016,120600,17555417130,7150,7150,7160,7150,1083
|
|
20231016,120500,17547667090,7160,7140,7160,7130,1888
|
|
20231016,120400,17534186930,7160,7130,7160,7110,5891
|
|
20231016,120300,17492128250,7130,7130,7130,7120,509
|
|
20231016,120200,17488503840,7140,7140,7140,7130,1599
|
|
20231016,120100,17477098860,7140,7140,7140,7130,1530
|
|
20231016,120000,17466184720,7140,7140,7140,7140,1480
|
|
20231016,115900,17455617520,7140,7140,7140,7130,835
|
|
20231016,115800,17449663190,7130,7150,7150,7130,877
|
|
20231016,115700,17443403670,7150,7140,7150,7130,928
|
|
20231016,115600,17436776600,7140,7130,7150,7130,757
|
|
20231016,115500,17431376090,7130,7130,7160,7130,463
|
|
20231016,115400,17428069350,7130,7170,7170,7130,3636
|
|
20231016,115300,17402048440,7170,7150,7180,7150,14307
|
|
20231016,115200,17299538630,7150,7100,7150,7100,6464
|
|
20231016,115100,17253565370,7100,7100,7110,7090,611
|
|
20231016,115000,17249226920,7100,7110,7110,7100,6940
|
|
20231016,114900,17199902130,7110,7130,7130,7110,3205
|
|
20231016,114800,17177082910,7130,7140,7140,7120,931
|
|
20231016,114700,17170445440,7140,7130,7150,7120,2087
|
|
20231016,114600,17155574510,7130,7160,7160,7130,4130
|
|
20231016,114500,17126075950,7160,7150,7160,7140,3095
|
|
20231016,114400,17103950550,7150,7150,7160,7130,2056
|
|
20231016,114300,17089246600,7160,7150,7160,7130,2538
|
|
20231016,114200,17071101090,7150,7160,7160,7130,2746
|
|
20231016,114100,17051486420,7160,7130,7160,7130,5085
|
|
20231016,114000,17015148370,7140,7120,7140,7120,1927
|
|
20231016,113900,17001421780,7120,7130,7140,7120,1383
|
|
20231016,113800,16991562830,7130,7140,7140,7130,1986
|
|
20231016,113700,16977389010,7140,7140,7140,7130,688
|
|
20231016,113600,16972476920,7130,7130,7140,7130,3833
|
|
20231016,113500,16945113280,7130,7120,7130,7120,1545
|
|
20231016,113400,16934100780,7130,7130,7130,7110,4436
|
|
20231016,113300,16902534540,7130,7120,7130,7120,1248
|
|
20231016,113200,16893639930,7130,7120,7130,7120,564
|
|
20231016,113100,16889623760,7110,7110,7120,7110,646
|
|
20231016,113000,16885030380,7120,7120,7120,7110,685
|
|
20231016,112900,16880159320,7110,7120,7130,7110,1899
|
|
20231016,112800,16866627180,7130,7080,7130,7080,3790
|
|
20231016,112700,16839707540,7090,7090,7100,7080,2245
|
|
20231016,112600,16823794810,7100,7090,7100,7090,550
|
|
20231016,112500,16819894820,7090,7100,7100,7070,2679
|
|
20231016,112400,16800920340,7090,7090,7100,7080,231
|
|
20231016,112300,16799281770,7090,7110,7110,7080,1408
|
|
20231016,112200,16789293950,7100,7090,7100,7070,5527
|
|
20231016,112100,16750130940,7090,7100,7110,7090,3031
|
|
20231016,112000,16728617330,7100,7070,7100,7070,1536
|
|
20231016,111900,16717723700,7070,7080,7080,7070,1409
|
|
20231016,111800,16707756140,7080,7060,7080,7050,687
|
|
20231016,111700,16702903460,7080,7050,7080,7050,113
|
|
20231016,111600,16702104660,7050,7060,7060,7050,4218
|
|
20231016,111500,16672366570,7060,7080,7080,7060,755
|
|
20231016,111400,16667033190,7070,7060,7080,7060,2608
|
|
20231016,111300,16648609870,7060,7080,7080,7060,630
|
|
20231016,111200,16644155210,7080,7100,7100,7070,3930
|
|
20231016,111100,16616332120,7100,7090,7100,7080,1389
|
|
20231016,111000,16606489620,7090,7080,7090,7080,1318
|
|
20231016,110900,16597152970,7090,7080,7090,7050,2854
|
|
20231016,110800,16576978480,7080,7070,7080,7060,2251
|
|
20231016,110700,16561073760,7070,7090,7090,7070,2593
|
|
20231016,110600,16542734390,7090,7100,7110,7080,715
|
|
20231016,110500,16537653670,7100,7100,7110,7080,1906
|
|
20231016,110400,16524142320,7110,7070,7110,7060,5929
|
|
20231016,110300,16482204010,7070,7130,7130,7070,14186
|
|
20231016,110200,16381498060,7120,7130,7140,7120,3881
|
|
20231016,110100,16353822940,7120,7150,7150,7120,4349
|
|
20231016,110000,16322813480,7140,7150,7150,7130,3189
|
|
20231016,105900,16300052810,7140,7150,7160,7130,12225
|
|
20231016,105800,16212675800,7140,7140,7150,7120,6217
|
|
20231016,105700,16168308060,7130,7110,7140,7110,3981
|
|
20231016,105600,16139917420,7120,7120,7130,7100,6539
|
|
20231016,105500,16093347810,7130,7090,7130,7090,3418
|
|
20231016,105400,16069001540,7120,7130,7140,7070,13694
|
|
20231016,105300,15971647510,7080,7070,7130,7060,9989
|
|
20231016,105200,15900844040,7080,7050,7080,7050,8090
|
|
20231016,105100,15843628880,7050,7050,7060,7050,573
|
|
20231016,105000,15839589070,7050,7060,7060,7050,1810
|
|
20231016,104900,15826814420,7070,7060,7080,7060,1012
|
|
20231016,104800,15819662010,7060,7060,7090,7060,2781
|
|
20231016,104700,15799997200,7050,7040,7060,7040,2917
|
|
20231016,104600,15779438290,7050,7050,7060,7040,1787
|
|
20231016,104500,15766856770,7040,7060,7060,7040,2427
|
|
20231016,104400,15749737890,7060,7060,7060,7050,590
|
|
20231016,104300,15745573590,7060,7050,7080,7050,3726
|
|
20231016,104200,15719271090,7060,7030,7060,7030,2813
|
|
20231016,104100,15699473880,7030,7060,7060,7030,3803
|
|
20231016,104000,15672685140,7050,7070,7070,7050,1440
|
|
20231016,103900,15662530800,7070,7040,7080,7040,2303
|
|
20231016,103800,15646268660,7050,7060,7070,7040,1858
|
|
20231016,103700,15633165040,7060,7070,7070,7060,1460
|
|
20231016,103600,15622856250,7070,7060,7080,7030,2970
|
|
20231016,103500,15601877350,7040,7040,7070,7030,2655
|
|
20231016,103400,15583152560,7050,7010,7100,7000,16909
|
|
20231016,103300,15464273620,7010,7050,7050,7010,14897
|
|
20231016,103200,15359610110,7050,7080,7120,7050,10444
|
|
20231016,103100,15285842040,7080,7130,7130,7080,6570
|
|
20231016,103000,15239160910,7110,7100,7130,7100,2475
|
|
20231016,102900,15221559960,7110,7100,7120,7080,1848
|
|
20231016,102800,15208435160,7110,7090,7120,7080,4757
|
|
20231016,102700,15174670400,7090,7070,7090,7070,1136
|
|
20231016,102600,15166625900,7080,7060,7080,7060,1001
|
|
20231016,102500,15159545860,7060,7070,7090,7050,794
|
|
20231016,102400,15153933410,7050,7020,7090,7010,7753
|
|
20231016,102300,15099352800,7020,7060,7060,7020,11413
|
|
20231016,102200,15019014650,7050,7060,7070,7050,3978
|
|
20231016,102100,14990950150,7060,7060,7070,7060,2931
|
|
20231016,102000,14970253590,7060,7060,7070,7050,2567
|
|
20231016,101900,14952134100,7070,7070,7090,7050,4989
|
|
20231016,101800,14916884330,7070,7060,7070,7040,8654
|
|
20231016,101700,14855930200,7050,7060,7070,7040,13942
|
|
20231016,101600,14757561680,7050,7130,7160,7000,64861
|
|
20231016,101500,14299214100,7160,7180,7180,7120,7413
|
|
20231016,101400,14246215330,7180,7160,7180,7120,8150
|
|
20231016,101300,14187993700,7160,7180,7190,7150,7430
|
|
20231016,101200,14134686880,7180,7170,7190,7160,7683
|
|
20231016,101100,14079550060,7170,7140,7180,7130,6148
|
|
20231016,101000,14035522090,7130,7160,7160,7120,7050
|
|
20231016,100900,13985221010,7150,7160,7160,7120,7393
|
|
20231016,100800,13932486240,7170,7130,7170,7120,7203
|
|
20231016,100700,13881128890,7130,7200,7210,7130,16671
|
|
20231016,100600,13761655560,7200,7180,7210,7180,3526
|
|
20231016,100500,13736302050,7190,7130,7190,7130,9675
|
|
20231016,100400,13667123700,7130,7180,7190,7130,5422
|
|
20231016,100300,13628308500,7180,7130,7180,7110,12927
|
|
20231016,100200,13536141230,7130,7250,7250,7130,43377
|
|
20231016,100100,13224180230,7250,7240,7250,7230,7560
|
|
20231016,100000,13169421910,7230,7210,7240,7210,3180
|
|
20231016,095900,13146423910,7220,7240,7240,7200,5537
|
|
20231016,095800,13106466090,7240,7230,7240,7210,3929
|
|
20231016,095700,13078085120,7220,7200,7230,7200,4709
|
|
20231016,095600,13044085590,7200,7220,7230,7200,7660
|
|
20231016,095500,12988842350,7220,7240,7250,7220,3089
|
|
20231016,095400,12966498730,7250,7220,7260,7220,11979
|
|
20231016,095300,12879806000,7220,7250,7250,7210,6121
|
|
20231016,095200,12835526490,7250,7280,7280,7240,10120
|
|
20231016,095100,12762003020,7280,7200,7280,7180,18794
|
|
20231016,095000,12625762880,7190,7240,7240,7180,22545
|
|
20231016,094900,12463378030,7230,7270,7270,7230,15168
|
|
20231016,094800,12353483720,7270,7230,7270,7230,14463
|
|
20231016,094700,12248506140,7250,7260,7260,7220,8700
|
|
20231016,094600,12185443570,7250,7190,7270,7180,15273
|
|
20231016,094500,12074902500,7190,7230,7230,7180,20267
|
|
20231016,094400,11928884860,7230,7240,7240,7220,12769
|
|
20231016,094300,11836626150,7240,7250,7260,7230,12866
|
|
20231016,094200,11743421350,7230,7210,7300,7210,21162
|
|
20231016,094100,11590039790,7220,7240,7260,7210,22767
|
|
20231016,094000,11425438000,7240,7300,7350,7240,72159
|
|
20231016,093900,10900468430,7340,7150,7360,7150,111639
|
|
20231016,093800,10088175010,7150,7140,7200,7040,38137
|
|
20231016,093700,9817128880,7130,7170,7180,7130,13383
|
|
20231016,093600,9721434530,7180,7180,7210,7160,11674
|
|
20231016,093500,9637638340,7190,7270,7280,7170,41432
|
|
20231016,093400,9337757640,7260,7260,7290,7190,45826
|
|
20231016,093300,9005022600,7260,7150,7270,7120,47167
|
|
20231016,093200,8665069800,7150,7110,7150,7100,6746
|
|
20231016,093100,8616991750,7130,7100,7130,7080,8728
|
|
20231016,093000,8555113600,7090,7130,7170,7070,15153
|
|
20231016,092900,8447475280,7130,7190,7200,7120,31179
|
|
20231016,092800,8223876400,7190,7060,7200,7050,52291
|
|
20231016,092700,7850623330,7060,7040,7090,7020,8726
|
|
20231016,092600,7789033040,7000,7060,7070,7000,43806
|
|
20231016,092500,7480974860,7070,7100,7100,7060,11878
|
|
20231016,092400,7396949750,7080,7090,7100,7080,9368
|
|
20231016,092300,7330573630,7090,7150,7150,7090,14265
|
|
20231016,092200,7229117410,7140,7140,7160,7100,8752
|
|
20231016,092100,7166623730,7090,7110,7150,7080,16342
|
|
20231016,092000,7050534900,7100,7120,7120,7080,20578
|
|
20231016,091900,6904522600,7120,7100,7160,7090,24461
|
|
20231016,091800,6730716410,7100,7170,7210,7090,69405
|
|
20231016,091700,6234896450,7160,7200,7300,7160,101470
|
|
20231016,091600,5500150270,7210,7140,7230,7130,39450
|
|
20231016,091500,5216496850,7140,7240,7240,7140,57880
|
|
20231016,091400,4801443930,7230,7230,7240,7170,63588
|
|
20231016,091300,4342129440,7230,7230,7230,7230,0
|
|
20231016,091200,4342129440,7230,7120,7230,7090,80042
|
|
20231016,091100,3767238440,7100,7110,7120,7090,24243
|
|
20231016,091000,3594944780,7110,7150,7150,7090,62236
|
|
20231016,090900,3152380920,7150,6980,7150,6970,122588
|
|
20231016,090800,2284201810,6970,6960,6970,6920,27935
|
|
20231016,090700,2090302840,6940,6990,7000,6940,38647
|
|
20231016,090600,1821056230,6990,6920,7010,6850,68177
|
|
20231016,090500,1346073800,6930,6810,6950,6760,66058
|
|
20231016,090400,891691670,6800,6630,6800,6630,30309
|
|
20231016,090300,687546880,6630,6540,6640,6510,14694
|
|
20231016,090200,591255410,6520,6570,6660,6520,17552
|
|
20231016,090100,475870400,6600,6660,6710,6560,29265
|
|
20231016,090000,282365390,6660,6580,6690,6580,42784
|