617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,191300,35708623880,7120,7120,7120,7120,0
|
|
20231018,191200,35708623880,7120,7120,7120,7120,0
|
|
20231018,191100,35708623880,7120,7120,7120,7120,0
|
|
20231018,191000,35708623880,7120,7120,7120,7120,0
|
|
20231018,190900,35708623880,7120,7120,7120,7120,0
|
|
20231018,190800,35708623880,7120,7120,7120,7120,0
|
|
20231018,190700,35708623880,7120,7120,7120,7120,0
|
|
20231018,190600,35708623880,7120,7120,7120,7120,0
|
|
20231018,190500,35708623880,7120,7120,7120,7120,0
|
|
20231018,190400,35708623880,7120,7120,7120,7120,0
|
|
20231018,190300,35708623880,7120,7120,7120,7120,0
|
|
20231018,190200,35708623880,7120,7120,7120,7120,0
|
|
20231018,190100,35708623880,7120,7120,7120,7120,0
|
|
20231018,190000,35708623880,7120,7120,7120,7120,0
|
|
20231018,185900,35708623880,7120,7120,7120,7120,0
|
|
20231018,185800,35708623880,7120,7120,7120,7120,0
|
|
20231018,185700,35708623880,7120,7120,7120,7120,0
|
|
20231018,185600,35708623880,7120,7120,7120,7120,0
|
|
20231018,185500,35708623880,7120,7120,7120,7120,0
|
|
20231018,185400,35708623880,7120,7120,7120,7120,0
|
|
20231018,185300,35708623880,7120,7120,7120,7120,0
|
|
20231018,185200,35708623880,7120,7120,7120,7120,0
|
|
20231018,185100,35708623880,7120,7120,7120,7120,0
|
|
20231018,185000,35708623880,7120,7120,7120,7120,0
|
|
20231018,184900,35708623880,7120,7120,7120,7120,0
|
|
20231018,184800,35708623880,7120,7120,7120,7120,0
|
|
20231018,184700,35708623880,7120,7120,7120,7120,0
|
|
20231018,184600,35708623880,7120,7120,7120,7120,0
|
|
20231018,184500,35708623880,7120,7120,7120,7120,0
|
|
20231018,184400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,184300,35708623880,7120,7120,7120,7120,0
|
|
20231018,184200,35708623880,7120,7120,7120,7120,0
|
|
20231018,184100,35708623880,7120,7120,7120,7120,0
|
|
20231018,184000,35708623880,7120,7120,7120,7120,0
|
|
20231018,183900,35708623880,7120,7120,7120,7120,0
|
|
20231018,183800,35708623880,7120,7120,7120,7120,0
|
|
20231018,183700,35708623880,7120,7120,7120,7120,0
|
|
20231018,183600,35708623880,7120,7120,7120,7120,0
|
|
20231018,183500,35708623880,7120,7120,7120,7120,0
|
|
20231018,183400,35708623880,7120,7120,7120,7120,0
|
|
20231018,183300,35708623880,7120,7120,7120,7120,0
|
|
20231018,183200,35708623880,7120,7120,7120,7120,0
|
|
20231018,183100,35708623880,7120,7120,7120,7120,0
|
|
20231018,183000,35708623880,7120,7120,7120,7120,0
|
|
20231018,182900,35708623880,7120,7120,7120,7120,0
|
|
20231018,182800,35708623880,7120,7120,7120,7120,0
|
|
20231018,182700,35708623880,7120,7120,7120,7120,0
|
|
20231018,182600,35708623880,7120,7120,7120,7120,0
|
|
20231018,182500,35708623880,7120,7120,7120,7120,0
|
|
20231018,182400,35708623880,7120,7120,7120,7120,0
|
|
20231018,182300,35708623880,7120,7120,7120,7120,0
|
|
20231018,182200,35708623880,7120,7120,7120,7120,0
|
|
20231018,182100,35708623880,7120,7120,7120,7120,0
|
|
20231018,182000,35708623880,7120,7120,7120,7120,0
|
|
20231018,181900,35708623880,7120,7120,7120,7120,0
|
|
20231018,181800,35708623880,7120,7120,7120,7120,0
|
|
20231018,181700,35708623880,7120,7120,7120,7120,0
|
|
20231018,181600,35708623880,7120,7120,7120,7120,0
|
|
20231018,181500,35708623880,7120,7120,7120,7120,0
|
|
20231018,181400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,181300,35708623880,7120,7120,7120,7120,0
|
|
20231018,181200,35708623880,7120,7120,7120,7120,0
|
|
20231018,181100,35708623880,7120,7120,7120,7120,0
|
|
20231018,181000,35708623880,7120,7120,7120,7120,0
|
|
20231018,180900,35708623880,7120,7120,7120,7120,0
|
|
20231018,180800,35708623880,7120,7120,7120,7120,0
|
|
20231018,180700,35708623880,7120,7120,7120,7120,0
|
|
20231018,180600,35708623880,7120,7120,7120,7120,0
|
|
20231018,180500,35708623880,7120,7120,7120,7120,0
|
|
20231018,180400,35708623880,7120,7120,7120,7120,0
|
|
20231018,180300,35708623880,7120,7120,7120,7120,0
|
|
20231018,180200,35708623880,7120,7120,7120,7120,0
|
|
20231018,180100,35708623880,7120,7120,7120,7120,0
|
|
20231018,180000,35708623880,7120,7120,7120,7120,0
|
|
20231018,175900,35708623880,7120,7120,7120,7120,0
|
|
20231018,175800,35708623880,7120,7120,7120,7120,0
|
|
20231018,175700,35708623880,7120,7120,7120,7120,0
|
|
20231018,175600,35708623880,7120,7120,7120,7120,0
|
|
20231018,175500,35708623880,7120,7120,7120,7120,0
|
|
20231018,175400,35708623880,7120,7120,7120,7120,0
|
|
20231018,175300,35708623880,7120,7120,7120,7120,0
|
|
20231018,175200,35708623880,7120,7120,7120,7120,0
|
|
20231018,175100,35708623880,7120,7120,7120,7120,0
|
|
20231018,175000,35708623880,7120,7120,7120,7120,0
|
|
20231018,174900,35708623880,7120,7120,7120,7120,0
|
|
20231018,174800,35708623880,7120,7120,7120,7120,0
|
|
20231018,174700,35708623880,7120,7120,7120,7120,0
|
|
20231018,174600,35708623880,7120,7120,7120,7120,0
|
|
20231018,174500,35708623880,7120,7120,7120,7120,0
|
|
20231018,174400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,174300,35708623880,7120,7120,7120,7120,0
|
|
20231018,174200,35708623880,7120,7120,7120,7120,0
|
|
20231018,174100,35708623880,7120,7120,7120,7120,0
|
|
20231018,174000,35708623880,7120,7120,7120,7120,0
|
|
20231018,173900,35708623880,7120,7120,7120,7120,0
|
|
20231018,173800,35708623880,7120,7120,7120,7120,0
|
|
20231018,173700,35708623880,7120,7120,7120,7120,0
|
|
20231018,173600,35708623880,7120,7120,7120,7120,0
|
|
20231018,173500,35708623880,7120,7120,7120,7120,0
|
|
20231018,173400,35708623880,7120,7120,7120,7120,0
|
|
20231018,173300,35708623880,7120,7120,7120,7120,0
|
|
20231018,173200,35708623880,7120,7120,7120,7120,0
|
|
20231018,173100,35708623880,7120,7120,7120,7120,0
|
|
20231018,173000,35708623880,7120,7120,7120,7120,0
|
|
20231018,172900,35708623880,7120,7120,7120,7120,0
|
|
20231018,172800,35708623880,7120,7120,7120,7120,0
|
|
20231018,172700,35708623880,7120,7120,7120,7120,0
|
|
20231018,172600,35708623880,7120,7120,7120,7120,0
|
|
20231018,172500,35708623880,7120,7120,7120,7120,0
|
|
20231018,172400,35708623880,7120,7120,7120,7120,0
|
|
20231018,172300,35708623880,7120,7120,7120,7120,0
|
|
20231018,172200,35708623880,7120,7120,7120,7120,0
|
|
20231018,172100,35708623880,7120,7120,7120,7120,0
|
|
20231018,172000,35708623880,7120,7120,7120,7120,0
|
|
20231018,171900,35708623880,7120,7120,7120,7120,0
|
|
20231018,171800,35708623880,7120,7120,7120,7120,0
|
|
20231018,171700,35708623880,7120,7120,7120,7120,0
|
|
20231018,171600,35708623880,7120,7120,7120,7120,0
|
|
20231018,171500,35708623880,7120,7120,7120,7120,0
|
|
20231018,171400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,171300,35708623880,7120,7120,7120,7120,0
|
|
20231018,171200,35708623880,7120,7120,7120,7120,0
|
|
20231018,171100,35708623880,7120,7120,7120,7120,0
|
|
20231018,171000,35708623880,7120,7120,7120,7120,0
|
|
20231018,170900,35708623880,7120,7120,7120,7120,0
|
|
20231018,170800,35708623880,7120,7120,7120,7120,0
|
|
20231018,170700,35708623880,7120,7120,7120,7120,0
|
|
20231018,170600,35708623880,7120,7120,7120,7120,0
|
|
20231018,170500,35708623880,7120,7120,7120,7120,0
|
|
20231018,170400,35708623880,7120,7120,7120,7120,0
|
|
20231018,170300,35708623880,7120,7120,7120,7120,0
|
|
20231018,170200,35708623880,7120,7120,7120,7120,0
|
|
20231018,170100,35708623880,7120,7120,7120,7120,0
|
|
20231018,170000,35708623880,7120,7120,7120,7120,0
|
|
20231018,165900,35708623880,7120,7120,7120,7120,0
|
|
20231018,165800,35708623880,7120,7120,7120,7120,0
|
|
20231018,165700,35708623880,7120,7120,7120,7120,0
|
|
20231018,165600,35708623880,7120,7120,7120,7120,0
|
|
20231018,165500,35708623880,7120,7120,7120,7120,0
|
|
20231018,165400,35708623880,7120,7120,7120,7120,0
|
|
20231018,165300,35708623880,7120,7120,7120,7120,0
|
|
20231018,165200,35708623880,7120,7120,7120,7120,0
|
|
20231018,165100,35708623880,7120,7120,7120,7120,0
|
|
20231018,165000,35708623880,7120,7120,7120,7120,0
|
|
20231018,164900,35708623880,7120,7120,7120,7120,0
|
|
20231018,164800,35708623880,7120,7120,7120,7120,0
|
|
20231018,164700,35708623880,7120,7120,7120,7120,0
|
|
20231018,164600,35708623880,7120,7120,7120,7120,0
|
|
20231018,164500,35708623880,7120,7120,7120,7120,0
|
|
20231018,164400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,164300,35708623880,7120,7120,7120,7120,0
|
|
20231018,164200,35708623880,7120,7120,7120,7120,0
|
|
20231018,164100,35708623880,7120,7120,7120,7120,0
|
|
20231018,164000,35708623880,7120,7120,7120,7120,0
|
|
20231018,163900,35708623880,7120,7120,7120,7120,0
|
|
20231018,163800,35708623880,7120,7120,7120,7120,0
|
|
20231018,163700,35708623880,7120,7120,7120,7120,0
|
|
20231018,163600,35708623880,7120,7120,7120,7120,0
|
|
20231018,163500,35708623880,7120,7120,7120,7120,0
|
|
20231018,163400,35708623880,7120,7120,7120,7120,0
|
|
20231018,163300,35708623880,7120,7120,7120,7120,0
|
|
20231018,163200,35708623880,7120,7120,7120,7120,0
|
|
20231018,163100,35708623880,7120,7120,7120,7120,0
|
|
20231018,163000,35708623880,7120,7120,7120,7120,0
|
|
20231018,162900,35708623880,7120,7120,7120,7120,0
|
|
20231018,162800,35708623880,7120,7120,7120,7120,0
|
|
20231018,162700,35708623880,7120,7120,7120,7120,0
|
|
20231018,162600,35708623880,7120,7120,7120,7120,0
|
|
20231018,162500,35708623880,7120,7120,7120,7120,0
|
|
20231018,162400,35708623880,7120,7120,7120,7120,0
|
|
20231018,162300,35708623880,7120,7120,7120,7120,0
|
|
20231018,162200,35708623880,7120,7120,7120,7120,0
|
|
20231018,162100,35708623880,7120,7120,7120,7120,0
|
|
20231018,162000,35708623880,7120,7120,7120,7120,0
|
|
20231018,161900,35708623880,7120,7120,7120,7120,0
|
|
20231018,161800,35708623880,7120,7120,7120,7120,0
|
|
20231018,161700,35708623880,7120,7120,7120,7120,0
|
|
20231018,161600,35708623880,7120,7120,7120,7120,0
|
|
20231018,161500,35708623880,7120,7120,7120,7120,0
|
|
20231018,161400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,161300,35708623880,7120,7120,7120,7120,0
|
|
20231018,161200,35708623880,7120,7120,7120,7120,0
|
|
20231018,161100,35708623880,7120,7120,7120,7120,0
|
|
20231018,161000,35708623880,7120,7120,7120,7120,0
|
|
20231018,160900,35708623880,7120,7120,7120,7120,0
|
|
20231018,160800,35708623880,7120,7120,7120,7120,0
|
|
20231018,160700,35708623880,7120,7120,7120,7120,0
|
|
20231018,160600,35708623880,7120,7120,7120,7120,0
|
|
20231018,160500,35708623880,7120,7120,7120,7120,0
|
|
20231018,160400,35708623880,7120,7120,7120,7120,0
|
|
20231018,160300,35708623880,7120,7120,7120,7120,0
|
|
20231018,160200,35708623880,7120,7120,7120,7120,0
|
|
20231018,160100,35708623880,7120,7120,7120,7120,0
|
|
20231018,160000,35708623880,7120,7120,7120,7120,0
|
|
20231018,155900,35708623880,7120,7120,7120,7120,0
|
|
20231018,155800,35708623880,7120,7120,7120,7120,0
|
|
20231018,155700,35708623880,7120,7120,7120,7120,0
|
|
20231018,155600,35708623880,7120,7120,7120,7120,0
|
|
20231018,155500,35708623880,7120,7120,7120,7120,0
|
|
20231018,155400,35708623880,7120,7120,7120,7120,0
|
|
20231018,155300,35708623880,7120,7120,7120,7120,0
|
|
20231018,155200,35708623880,7120,7120,7120,7120,0
|
|
20231018,155100,35708623880,7120,7120,7120,7120,0
|
|
20231018,155000,35708623880,7120,7120,7120,7120,0
|
|
20231018,154900,35708623880,7120,7120,7120,7120,0
|
|
20231018,154800,35708623880,7120,7120,7120,7120,0
|
|
20231018,154700,35708623880,7120,7120,7120,7120,0
|
|
20231018,154600,35708623880,7120,7120,7120,7120,0
|
|
20231018,154500,35708623880,7120,7120,7120,7120,0
|
|
20231018,154400,35708623880,7120,7120,7120,7120,35131
|
|
20231018,154300,35708623880,7120,7120,7120,7120,0
|
|
20231018,154200,35708623880,7120,7120,7120,7120,0
|
|
20231018,154100,35708623880,7120,7120,7120,7120,0
|
|
20231018,154000,35708623880,7120,7120,7120,7120,0
|
|
20231018,153900,35708623880,7120,7120,7120,7120,0
|
|
20231018,153800,35708623880,7120,7120,7120,7120,0
|
|
20231018,153700,35708623880,7120,7120,7120,7120,0
|
|
20231018,153600,35708623880,7120,7120,7120,7120,0
|
|
20231018,153500,35708623880,7120,7120,7120,7120,0
|
|
20231018,153400,35708623880,7120,7120,7120,7120,0
|
|
20231018,153300,35708623880,7120,7120,7120,7120,0
|
|
20231018,153200,35708623880,7120,7120,7120,7120,0
|
|
20231018,153100,35708623880,7120,7120,7120,7120,0
|
|
20231018,153000,35708623880,7120,7120,7120,7120,35131
|
|
20231018,152900,35458491160,7100,7100,7100,7100,0
|
|
20231018,152800,35458491160,7100,7100,7100,7100,0
|
|
20231018,152700,35458491160,7100,7100,7100,7100,0
|
|
20231018,152600,35458491160,7100,7100,7100,7100,0
|
|
20231018,152500,35458491160,7100,7100,7100,7100,0
|
|
20231018,152400,35458491160,7100,7100,7100,7100,0
|
|
20231018,152300,35458491160,7100,7100,7100,7100,0
|
|
20231018,152200,35458491160,7100,7100,7100,7100,0
|
|
20231018,152100,35458491160,7100,7100,7100,7100,0
|
|
20231018,152000,35458491160,7100,7100,7100,7100,0
|
|
20231018,151900,35458491160,7100,7090,7130,7080,21543
|
|
20231018,151800,35305646620,7090,7100,7130,7080,14852
|
|
20231018,151700,35200261390,7100,7130,7140,7100,12185
|
|
20231018,151600,35113561950,7140,7210,7210,7130,31682
|
|
20231018,151500,34885996890,7210,7210,7220,7200,6379
|
|
20231018,151400,34840027880,7210,7220,7230,7210,5627
|
|
20231018,151300,34799388710,7220,7220,7240,7200,16907
|
|
20231018,151200,34677395690,7230,7220,7230,7210,5767
|
|
20231018,151100,34635736050,7220,7220,7230,7210,11085
|
|
20231018,151000,34555724440,7230,7260,7260,7220,14620
|
|
20231018,150900,34449897400,7260,7290,7290,7260,8059
|
|
20231018,150800,34391268250,7290,7300,7320,7290,2657
|
|
20231018,150700,34371850310,7290,7300,7320,7290,257
|
|
20231018,150600,34369974940,7300,7320,7320,7290,7878
|
|
20231018,150500,34312448780,7330,7320,7340,7320,1569
|
|
20231018,150400,34300956270,7310,7300,7320,7300,2753
|
|
20231018,150300,34280818880,7310,7290,7310,7280,1783
|
|
20231018,150200,34267827540,7290,7300,7300,7280,740
|
|
20231018,150100,34262432980,7280,7280,7310,7280,298
|
|
20231018,150000,34260262720,7320,7310,7320,7270,7649
|
|
20231018,145900,34204584670,7320,7360,7360,7280,3565
|
|
20231018,145800,34178510940,7370,7270,7400,7260,21508
|
|
20231018,145700,34020230600,7270,7280,7280,7270,3150
|
|
20231018,145600,33997329990,7280,7270,7300,7260,703
|
|
20231018,145500,33992199440,7260,7270,7300,7260,2005
|
|
20231018,145400,33977606300,7270,7280,7290,7270,5268
|
|
20231018,145300,33939285890,7280,7280,7290,7280,3449
|
|
20231018,145200,33914152270,7290,7290,7300,7280,1667
|
|
20231018,145100,33901991370,7290,7270,7290,7270,1351
|
|
20231018,145000,33892167100,7290,7290,7290,7270,1516
|
|
20231018,144900,33881129690,7290,7300,7300,7290,3647
|
|
20231018,144800,33854543050,7300,7320,7330,7300,5132
|
|
20231018,144700,33817054040,7330,7310,7350,7310,3314
|
|
20231018,144600,33792821280,7350,7350,7360,7310,2483
|
|
20231018,144500,33774605070,7360,7360,7360,7350,5092
|
|
20231018,144400,33737167090,7350,7360,7370,7340,8621
|
|
20231018,144300,33673797690,7350,7360,7370,7350,6665
|
|
20231018,144200,33624757950,7350,7370,7370,7340,7411
|
|
20231018,144100,33570228540,7350,7230,7380,7230,10875
|
|
20231018,144000,33490615450,7230,7240,7260,7230,9969
|
|
20231018,143900,33418437760,7240,7250,7250,7240,2770
|
|
20231018,143800,33398372590,7250,7260,7280,7250,14663
|
|
20231018,143700,33292030680,7260,7280,7280,7260,7375
|
|
20231018,143600,33238464770,7280,7270,7280,7270,2718
|
|
20231018,143500,33218700060,7270,7280,7280,7270,5989
|
|
20231018,143400,33175132920,7280,7290,7300,7280,4965
|
|
20231018,143300,33138957420,7290,7300,7300,7290,3634
|
|
20231018,143200,33112444320,7300,7310,7310,7300,10193
|
|
20231018,143100,33038011700,7320,7320,7320,7310,2376
|
|
20231018,143000,33020637780,7310,7330,7340,7310,11679
|
|
20231018,142900,32935104730,7340,7350,7350,7340,1000
|
|
20231018,142800,32927759720,7350,7350,7350,7350,742
|
|
20231018,142700,32922306020,7350,7380,7380,7350,2767
|
|
20231018,142600,32901951980,7360,7360,7380,7360,335
|
|
20231018,142500,32899484020,7360,7350,7360,7350,826
|
|
20231018,142400,32893412840,7350,7360,7370,7350,1495
|
|
20231018,142300,32882398710,7370,7380,7380,7360,752
|
|
20231018,142200,32876854120,7380,7330,7380,7330,3275
|
|
20231018,142100,32852801850,7330,7330,7340,7310,7970
|
|
20231018,142000,32794458460,7330,7340,7340,7330,1102
|
|
20231018,141900,32786380520,7330,7340,7340,7320,4105
|
|
20231018,141800,32756309420,7330,7330,7330,7320,625
|
|
20231018,141700,32751728620,7320,7330,7330,7320,4216
|
|
20231018,141600,32720859770,7330,7320,7340,7320,717
|
|
20231018,141500,32715600980,7340,7320,7340,7310,2062
|
|
20231018,141400,32700510210,7320,7320,7320,7310,3026
|
|
20231018,141300,32678380280,7320,7320,7320,7300,2834
|
|
20231018,141200,32657669820,7310,7330,7340,7310,3422
|
|
20231018,141100,32632619020,7330,7340,7340,7330,802
|
|
20231018,141000,32626732430,7340,7340,7350,7340,272
|
|
20231018,140900,32624734950,7350,7360,7360,7350,2581
|
|
20231018,140800,32605759030,7360,7330,7360,7330,5448
|
|
20231018,140700,32565772830,7330,7350,7350,7330,1327
|
|
20231018,140600,32556030280,7350,7350,7350,7330,2263
|
|
20231018,140500,32539413310,7350,7340,7350,7320,4326
|
|
20231018,140400,32507633810,7340,7320,7350,7300,4649
|
|
20231018,140300,32473589080,7310,7320,7330,7300,14476
|
|
20231018,140200,32367766960,7320,7360,7360,7320,5022
|
|
20231018,140100,32330971560,7360,7350,7360,7330,5156
|
|
20231018,140000,32293155060,7350,7360,7360,7350,4295
|
|
20231018,135900,32261565690,7370,7360,7380,7360,797
|
|
20231018,135800,32255697960,7380,7390,7390,7360,329
|
|
20231018,135700,32253271910,7390,7370,7390,7360,831
|
|
20231018,135600,32247139840,7360,7360,7360,7360,482
|
|
20231018,135500,32243592320,7360,7370,7380,7350,75
|
|
20231018,135400,32243040370,7350,7360,7360,7350,1973
|
|
20231018,135300,32228538610,7360,7390,7400,7350,6742
|
|
20231018,135200,32178863300,7400,7400,7400,7390,2328
|
|
20231018,135100,32161636600,7410,7410,7410,7400,596
|
|
20231018,135000,32157220750,7410,7380,7410,7380,1960
|
|
20231018,134900,32142721400,7390,7370,7410,7370,1752
|
|
20231018,134800,32129786560,7380,7390,7420,7350,9163
|
|
20231018,134700,32062025510,7400,7380,7400,7370,2497
|
|
20231018,134600,32043567340,7370,7370,7380,7370,1227
|
|
20231018,134500,32034514560,7380,7370,7380,7360,794
|
|
20231018,134400,32028658110,7360,7360,7370,7350,2142
|
|
20231018,134300,32012897160,7370,7360,7370,7350,1111
|
|
20231018,134200,32004719530,7360,7360,7360,7350,2211
|
|
20231018,134100,31988458730,7360,7340,7360,7340,4120
|
|
20231018,134000,31958191750,7340,7360,7360,7340,6859
|
|
20231018,133900,31907758120,7360,7380,7380,7360,1803
|
|
20231018,133800,31894471720,7380,7380,7380,7380,333
|
|
20231018,133700,31892014180,7380,7370,7380,7370,1304
|
|
20231018,133600,31882402930,7400,7390,7400,7370,3675
|
|
20231018,133500,31855265120,7400,7430,7430,7390,2371
|
|
20231018,133400,31837702900,7420,7400,7430,7400,1125
|
|
20231018,133300,31829353400,7420,7380,7420,7380,3300
|
|
20231018,133200,31804941130,7380,7370,7390,7350,2930
|
|
20231018,133100,31783384920,7360,7370,7390,7360,1328
|
|
20231018,133000,31773607390,7380,7400,7400,7360,742
|
|
20231018,132900,31768132290,7400,7360,7400,7350,6251
|
|
20231018,132800,31722120310,7360,7380,7380,7360,3750
|
|
20231018,132700,31694491490,7380,7400,7400,7350,2569
|
|
20231018,132600,31675555690,7350,7390,7400,7330,19431
|
|
20231018,132500,31532614740,7390,7410,7410,7390,9698
|
|
20231018,132400,31460854110,7410,7420,7450,7400,7123
|
|
20231018,132300,31408053360,7420,7440,7450,7420,1403
|
|
20231018,132200,31397626580,7440,7480,7500,7420,9474
|
|
20231018,132100,31326990530,7480,7480,7500,7470,8832
|
|
20231018,132000,31260843300,7490,7450,7500,7450,5955
|
|
20231018,131900,31216311570,7460,7450,7460,7440,1864
|
|
20231018,131800,31202425850,7440,7450,7450,7420,520
|
|
20231018,131700,31198555390,7420,7450,7450,7410,8830
|
|
20231018,131600,31132971540,7450,7420,7460,7420,3091
|
|
20231018,131500,31109991750,7420,7410,7420,7400,7639
|
|
20231018,131400,31053403990,7410,7440,7450,7410,7952
|
|
20231018,131300,30994326060,7440,7490,7490,7420,12127
|
|
20231018,131200,30903909840,7490,7530,7540,7470,18740
|
|
20231018,131100,30763152550,7520,7590,7600,7510,57433
|
|
20231018,131000,30329442750,7590,7490,7600,7470,88083
|
|
20231018,130900,29665338990,7480,7480,7490,7480,12671
|
|
20231018,130800,29570486860,7490,7470,7490,7460,7913
|
|
20231018,130700,29511290920,7470,7480,7500,7460,13413
|
|
20231018,130600,29410835710,7490,7490,7500,7450,16419
|
|
20231018,130500,29288081690,7480,7490,7500,7450,22812
|
|
20231018,130400,29117394430,7470,7440,7490,7440,19441
|
|
20231018,130300,28972121870,7450,7430,7450,7410,9239
|
|
20231018,130200,28903363840,7410,7380,7440,7380,10986
|
|
20231018,130100,28821867630,7370,7370,7370,7360,731
|
|
20231018,130000,28816485150,7370,7370,7370,7370,2
|
|
20231018,125900,28816470410,7370,7370,7370,7370,5
|
|
20231018,125800,28816433560,7360,7370,7370,7360,909
|
|
20231018,125700,28809742720,7360,7370,7380,7350,1214
|
|
20231018,125600,28800803470,7380,7380,7380,7370,1450
|
|
20231018,125500,28790116250,7380,7380,7380,7370,2506
|
|
20231018,125400,28771641160,7380,7380,7380,7370,1804
|
|
20231018,125300,28758334510,7380,7380,7380,7360,1099
|
|
20231018,125200,28750224110,7390,7350,7390,7350,1659
|
|
20231018,125100,28738015140,7350,7380,7380,7350,3691
|
|
20231018,125000,28710852370,7370,7410,7410,7370,8753
|
|
20231018,124900,28646135170,7400,7410,7420,7400,3892
|
|
20231018,124800,28617289770,7400,7420,7430,7400,6946
|
|
20231018,124700,28565775320,7420,7410,7430,7400,9766
|
|
20231018,124600,28493367580,7400,7370,7410,7360,6194
|
|
20231018,124500,28447597450,7360,7320,7400,7300,8359
|
|
20231018,124400,28385950630,7320,7310,7320,7300,2285
|
|
20231018,124300,28369261100,7310,7350,7350,7310,5460
|
|
20231018,124200,28329229680,7340,7270,7350,7270,5645
|
|
20231018,124100,28287942990,7280,7270,7280,7270,1263
|
|
20231018,124000,28278756090,7280,7280,7280,7260,1916
|
|
20231018,123900,28264830640,7260,7270,7280,7260,4453
|
|
20231018,123800,28232490210,7260,7280,7280,7260,5899
|
|
20231018,123700,28189611500,7280,7310,7310,7280,17805
|
|
20231018,123600,28059638160,7310,7320,7330,7310,4761
|
|
20231018,123500,28024822290,7320,7320,7320,7320,735
|
|
20231018,123400,28019442090,7320,7320,7320,7320,296
|
|
20231018,123300,28017275370,7320,7320,7320,7310,4646
|
|
20231018,123200,27983284830,7320,7330,7340,7320,2225
|
|
20231018,123100,27966993460,7340,7330,7340,7330,1028
|
|
20231018,123000,27959458050,7330,7330,7340,7320,2700
|
|
20231018,122900,27939652350,7320,7340,7340,7320,6918
|
|
20231018,122800,27888946100,7340,7350,7350,7340,295
|
|
20231018,122700,27886780420,7350,7340,7350,7340,129
|
|
20231018,122600,27885833130,7340,7350,7350,7340,3844
|
|
20231018,122500,27857588790,7360,7360,7360,7360,3629
|
|
20231018,122400,27830879350,7360,7360,7370,7360,1811
|
|
20231018,122300,27817549490,7360,7370,7370,7360,1440
|
|
20231018,122200,27806938610,7370,7380,7380,7370,331
|
|
20231018,122100,27804498450,7380,7370,7380,7370,276
|
|
20231018,122000,27802462980,7370,7370,7370,7370,90
|
|
20231018,121900,27801799680,7370,7360,7370,7360,356
|
|
20231018,121800,27799176400,7360,7360,7370,7360,495
|
|
20231018,121700,27795532020,7360,7370,7370,7360,2702
|
|
20231018,121600,27775640730,7370,7380,7380,7370,449
|
|
20231018,121500,27772331190,7370,7380,7380,7370,1605
|
|
20231018,121400,27760502130,7380,7390,7390,7380,1286
|
|
20231018,121300,27751010580,7390,7390,7390,7380,829
|
|
20231018,121200,27744890890,7380,7390,7390,7380,126
|
|
20231018,121100,27743960880,7380,7390,7390,7380,200
|
|
20231018,121000,27742483940,7400,7390,7400,7390,1023
|
|
20231018,120900,27734923870,7390,7380,7390,7380,134
|
|
20231018,120800,27733934900,7380,7370,7380,7370,86
|
|
20231018,120700,27733300800,7370,7370,7370,7370,273
|
|
20231018,120600,27731288790,7370,7370,7370,7370,397
|
|
20231018,120500,27728362900,7370,7370,7380,7370,777
|
|
20231018,120400,27722636300,7370,7380,7380,7370,918
|
|
20231018,120300,27715870220,7380,7370,7380,7370,684
|
|
20231018,120200,27710822520,7370,7360,7370,7360,61
|
|
20231018,120100,27710373420,7360,7350,7360,7350,749
|
|
20231018,120000,27704862730,7350,7340,7350,7340,927
|
|
20231018,115900,27698050060,7340,7340,7340,7340,1587
|
|
20231018,115800,27686401480,7340,7350,7350,7340,1281
|
|
20231018,115700,27676996570,7360,7360,7360,7340,4085
|
|
20231018,115600,27646984710,7360,7390,7390,7350,2563
|
|
20231018,115500,27628130120,7360,7360,7390,7360,537
|
|
20231018,115400,27624168380,7360,7360,7360,7360,1529
|
|
20231018,115300,27612914940,7360,7360,7380,7360,3288
|
|
20231018,115200,27588715160,7350,7360,7400,7350,2538
|
|
20231018,115100,27570048010,7400,7380,7400,7360,728
|
|
20231018,115000,27564683720,7350,7390,7390,7350,2888
|
|
20231018,114900,27543385210,7390,7420,7420,7390,427
|
|
20231018,114800,27540228940,7420,7390,7420,7390,2619
|
|
20231018,114700,27520858870,7390,7420,7420,7380,2337
|
|
20231018,114600,27503563510,7420,7410,7430,7410,1335
|
|
20231018,114500,27493654100,7410,7390,7410,7390,933
|
|
20231018,114400,27486749370,7400,7400,7410,7400,1413
|
|
20231018,114300,27476290530,7410,7420,7430,7390,7141
|
|
20231018,114200,27423404470,7410,7420,7440,7410,11329
|
|
20231018,114100,27339260850,7400,7380,7420,7380,6050
|
|
20231018,114000,27294460520,7390,7330,7420,7320,11145
|
|
20231018,113900,27212557660,7320,7340,7340,7320,12833
|
|
20231018,113800,27118523860,7350,7360,7360,7340,5679
|
|
20231018,113700,27076788530,7350,7350,7360,7340,3354
|
|
20231018,113600,27052150450,7340,7350,7360,7340,10781
|
|
20231018,113500,26972917030,7350,7370,7380,7350,3767
|
|
20231018,113400,26945194920,7380,7380,7380,7360,5311
|
|
20231018,113300,26906071690,7380,7380,7390,7360,9523
|
|
20231018,113200,26835897320,7390,7370,7390,7370,2780
|
|
20231018,113100,26815388360,7370,7410,7410,7370,3929
|
|
20231018,113000,26786374510,7410,7410,7410,7400,1271
|
|
20231018,112900,26776959720,7430,7430,7440,7410,2281
|
|
20231018,112800,26760022580,7430,7390,7430,7390,1820
|
|
20231018,112700,26746526300,7390,7400,7400,7370,6852
|
|
20231018,112600,26695936920,7390,7390,7410,7370,8164
|
|
20231018,112500,26635682790,7380,7390,7400,7380,2206
|
|
20231018,112400,26619384960,7390,7400,7420,7390,6189
|
|
20231018,112300,26573599290,7410,7410,7450,7400,5877
|
|
20231018,112200,26530047280,7420,7420,7430,7410,1860
|
|
20231018,112100,26516255630,7410,7430,7430,7410,653
|
|
20231018,112000,26511413380,7420,7420,7440,7410,1503
|
|
20231018,111900,26500244920,7420,7440,7440,7420,340
|
|
20231018,111800,26497717320,7440,7420,7450,7400,2589
|
|
20231018,111700,26478509060,7420,7440,7440,7420,439
|
|
20231018,111600,26475246110,7440,7430,7440,7420,2839
|
|
20231018,111500,26454143620,7430,7410,7430,7410,582
|
|
20231018,111400,26449830140,7410,7410,7430,7410,1856
|
|
20231018,111300,26436062560,7410,7410,7430,7410,1324
|
|
20231018,111200,26426240800,7410,7410,7420,7400,3386
|
|
20231018,111100,26401163820,7420,7430,7430,7410,4800
|
|
20231018,111000,26365584600,7420,7430,7440,7420,595
|
|
20231018,110900,26361169210,7410,7420,7430,7410,2164
|
|
20231018,110800,26345121320,7420,7420,7420,7410,1233
|
|
20231018,110700,26335972630,7420,7410,7430,7400,3462
|
|
20231018,110600,26310323720,7420,7410,7440,7410,1335
|
|
20231018,110500,26300428740,7410,7450,7450,7410,5074
|
|
20231018,110400,26262801970,7430,7440,7450,7420,1111
|
|
20231018,110300,26254549030,7450,7430,7460,7420,2839
|
|
20231018,110200,26233472380,7430,7460,7470,7430,2797
|
|
20231018,110100,26212625000,7460,7480,7480,7460,1410
|
|
20231018,110000,26202092790,7480,7500,7500,7470,3676
|
|
20231018,105900,26174587490,7490,7500,7510,7490,6812
|
|
20231018,105800,26123497900,7500,7500,7510,7500,1249
|
|
20231018,105700,26114129010,7510,7500,7510,7500,8051
|
|
20231018,105600,26053703820,7500,7500,7500,7490,9637
|
|
20231018,105500,25981447380,7500,7480,7500,7480,5576
|
|
20231018,105400,25939670290,7480,7470,7480,7460,3275
|
|
20231018,105300,25915198510,7470,7470,7480,7470,1406
|
|
20231018,105200,25904693350,7470,7470,7470,7460,646
|
|
20231018,105100,25899868890,7460,7470,7470,7440,5153
|
|
20231018,105000,25861465000,7460,7450,7480,7440,1304
|
|
20231018,104900,25851737210,7440,7450,7460,7440,2266
|
|
20231018,104800,25834845560,7450,7460,7460,7450,689
|
|
20231018,104700,25829707220,7450,7460,7460,7450,276
|
|
20231018,104600,25827650750,7450,7430,7450,7430,2644
|
|
20231018,104500,25807972040,7440,7450,7450,7430,729
|
|
20231018,104400,25802553480,7450,7430,7450,7430,239
|
|
20231018,104300,25800777570,7430,7420,7430,7420,1320
|
|
20231018,104200,25790979160,7420,7420,7420,7410,1733
|
|
20231018,104100,25778125760,7420,7430,7440,7420,3953
|
|
20231018,104000,25748784550,7430,7440,7450,7430,1234
|
|
20231018,103900,25739603690,7440,7450,7450,7430,2304
|
|
20231018,103800,25722459030,7450,7470,7480,7450,5634
|
|
20231018,103700,25680424210,7480,7480,7480,7460,2030
|
|
20231018,103600,25665252630,7460,7450,7490,7450,3435
|
|
20231018,103500,25639563180,7470,7430,7480,7420,1914
|
|
20231018,103400,25625325390,7420,7430,7430,7410,2652
|
|
20231018,103300,25605642150,7430,7420,7430,7410,4986
|
|
20231018,103200,25568634770,7420,7440,7440,7420,1922
|
|
20231018,103100,25554363490,7440,7420,7440,7420,2902
|
|
20231018,103000,25532823310,7420,7410,7420,7400,3502
|
|
20231018,102900,25506882460,7410,7440,7440,7400,15539
|
|
20231018,102800,25391808500,7420,7450,7450,7420,3781
|
|
20231018,102700,25363726330,7440,7440,7450,7430,1257
|
|
20231018,102600,25354376100,7450,7440,7450,7420,2494
|
|
20231018,102500,25335852310,7420,7460,7470,7410,14183
|
|
20231018,102400,25230508340,7470,7480,7490,7460,7202
|
|
20231018,102300,25176703490,7490,7490,7500,7480,8173
|
|
20231018,102200,25115507500,7500,7490,7510,7480,6642
|
|
20231018,102100,25065754510,7500,7530,7540,7490,13423
|
|
20231018,102000,24964818340,7540,7500,7540,7500,18896
|
|
20231018,101900,24822716590,7510,7490,7510,7490,6915
|
|
20231018,101800,24770850470,7500,7480,7500,7480,6996
|
|
20231018,101700,24718439840,7490,7490,7500,7470,6944
|
|
20231018,101600,24666462110,7500,7480,7510,7480,15395
|
|
20231018,101500,24551027110,7500,7480,7510,7480,16448
|
|
20231018,101400,24427784530,7490,7420,7490,7420,12388
|
|
20231018,101300,24335264170,7450,7410,7450,7410,6758
|
|
20231018,101200,24285051120,7410,7410,7420,7410,2389
|
|
20231018,101100,24267338260,7410,7420,7430,7410,3566
|
|
20231018,101000,24240903370,7410,7420,7420,7410,2807
|
|
20231018,100900,24220103160,7420,7410,7430,7410,2276
|
|
20231018,100800,24203205770,7410,7420,7430,7410,2476
|
|
20231018,100700,24184835400,7420,7420,7430,7400,4355
|
|
20231018,100600,24152516690,7420,7430,7440,7420,5908
|
|
20231018,100500,24108632930,7430,7430,7440,7420,6870
|
|
20231018,100400,24057610420,7410,7370,7440,7360,7703
|
|
20231018,100300,24000671130,7370,7380,7390,7370,4153
|
|
20231018,100200,23970048650,7380,7390,7390,7380,4743
|
|
20231018,100100,23935036850,7380,7400,7400,7380,5136
|
|
20231018,100000,23897105390,7400,7390,7400,7390,2708
|
|
20231018,095900,23877089150,7390,7410,7410,7380,9229
|
|
20231018,095800,23808874750,7410,7400,7410,7390,5341
|
|
20231018,095700,23769366650,7400,7420,7420,7400,7876
|
|
20231018,095600,23710989310,7430,7440,7450,7410,10592
|
|
20231018,095500,23632207650,7440,7420,7450,7410,7447
|
|
20231018,095400,23576906440,7410,7390,7420,7390,4435
|
|
20231018,095300,23544083440,7400,7380,7410,7380,5538
|
|
20231018,095200,23503159710,7380,7380,7410,7370,4692
|
|
20231018,095100,23468524600,7370,7380,7430,7360,12424
|
|
20231018,095000,23376874950,7380,7410,7420,7380,8443
|
|
20231018,094900,23314468050,7410,7420,7430,7400,7481
|
|
20231018,094800,23259017320,7430,7450,7450,7420,5776
|
|
20231018,094700,23216080930,7440,7410,7450,7410,12457
|
|
20231018,094600,23123527790,7420,7370,7430,7360,12860
|
|
20231018,094500,23028450430,7370,7390,7390,7350,37395
|
|
20231018,094400,22752932990,7390,7440,7440,7380,34726
|
|
20231018,094300,22495791210,7430,7430,7450,7420,7727
|
|
20231018,094200,22438361300,7440,7450,7470,7430,6188
|
|
20231018,094100,22392314270,7440,7480,7480,7420,41134
|
|
20231018,094000,22085841490,7470,7530,7530,7470,23635
|
|
20231018,093900,21908631330,7520,7520,7530,7490,21697
|
|
20231018,093800,21745568010,7530,7480,7540,7480,12383
|
|
20231018,093700,21652496410,7500,7540,7540,7460,24998
|
|
20231018,093600,21465048370,7520,7460,7540,7460,19765
|
|
20231018,093500,21316823130,7490,7420,7490,7410,20390
|
|
20231018,093400,21165171060,7430,7480,7480,7420,41547
|
|
20231018,093300,20856033880,7490,7520,7540,7460,20968
|
|
20231018,093200,20699021590,7520,7500,7550,7490,25739
|
|
20231018,093100,20505573270,7500,7500,7530,7460,36942
|
|
20231018,093000,20229046460,7510,7500,7530,7470,47208
|
|
20231018,092900,19875245160,7500,7570,7570,7500,39656
|
|
20231018,092800,19576765800,7560,7550,7590,7550,27308
|
|
20231018,092700,19370083740,7560,7530,7590,7510,44643
|
|
20231018,092600,19032465490,7510,7650,7670,7500,134138
|
|
20231018,092500,18014753880,7650,7670,7680,7630,57864
|
|
20231018,092400,17572161860,7670,7700,7710,7670,45379
|
|
20231018,092300,17223360990,7710,7700,7740,7670,33033
|
|
20231018,092200,16969040530,7670,7870,7870,7670,106775
|
|
20231018,092100,16140781640,7870,7810,7970,7770,250569
|
|
20231018,092000,14166839030,7800,7700,7810,7670,87890
|
|
20231018,091900,13484206200,7700,7740,7740,7700,28813
|
|
20231018,091800,13261607470,7740,7660,7750,7650,30396
|
|
20231018,091700,13027115290,7660,7700,7700,7620,53045
|
|
20231018,091600,12620729270,7700,7740,7740,7680,35492
|
|
20231018,091500,12347344640,7730,7700,7750,7690,24653
|
|
20231018,091400,12156869810,7700,7730,7750,7660,62011
|
|
20231018,091300,11679731190,7730,7800,7810,7730,90187
|
|
20231018,091200,10978870690,7790,7750,7820,7750,84132
|
|
20231018,091100,10323011120,7770,7790,7800,7700,84303
|
|
20231018,091000,9668165810,7780,7670,7790,7640,107243
|
|
20231018,090900,8839440480,7670,7690,7690,7640,32604
|
|
20231018,090800,8589485980,7690,7690,7720,7670,39281
|
|
20231018,090700,8287506200,7710,7750,7750,7650,67775
|
|
20231018,090600,7765136530,7730,7680,7800,7660,184203
|
|
20231018,090500,6338236270,7690,7670,7690,7610,89315
|
|
20231018,090400,5655884910,7670,7650,7700,7630,78238
|
|
20231018,090300,5054835510,7630,7740,7750,7610,125214
|
|
20231018,090200,4093611700,7710,7550,7890,7530,324675
|
|
20231018,090100,1588014640,7550,7370,7630,7330,144057
|
|
20231018,090000,507051940,7370,7340,7440,7300,67307
|