598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185500,17920845300,7490,7490,7490,7490,41154
|
|
20231024,185400,17920845300,7490,7490,7490,7490,0
|
|
20231024,185300,17920845300,7490,7490,7490,7490,0
|
|
20231024,185200,17920845300,7490,7490,7490,7490,0
|
|
20231024,185100,17920845300,7490,7490,7490,7490,0
|
|
20231024,185000,17920845300,7490,7490,7490,7490,0
|
|
20231024,184900,17920845300,7490,7490,7490,7490,0
|
|
20231024,184800,17920845300,7490,7490,7490,7490,0
|
|
20231024,184700,17920845300,7490,7490,7490,7490,0
|
|
20231024,184600,17920845300,7490,7490,7490,7490,0
|
|
20231024,184500,17920845300,7490,7490,7490,7490,0
|
|
20231024,184400,17920845300,7490,7490,7490,7490,0
|
|
20231024,184300,17920845300,7490,7490,7490,7490,0
|
|
20231024,184200,17920845300,7490,7490,7490,7490,0
|
|
20231024,184100,17920845300,7490,7490,7490,7490,0
|
|
20231024,184000,17920845300,7490,7490,7490,7490,0
|
|
20231024,183900,17920845300,7490,7490,7490,7490,0
|
|
20231024,183800,17920845300,7490,7490,7490,7490,0
|
|
20231024,183700,17920845300,7490,7490,7490,7490,0
|
|
20231024,183600,17920845300,7490,7490,7490,7490,0
|
|
20231024,183500,17920845300,7490,7490,7490,7490,0
|
|
20231024,183400,17920845300,7490,7490,7490,7490,0
|
|
20231024,183300,17920845300,7490,7490,7490,7490,0
|
|
20231024,183200,17920845300,7490,7490,7490,7490,0
|
|
20231024,183100,17920845300,7490,7490,7490,7490,0
|
|
20231024,183000,17920845300,7490,7490,7490,7490,0
|
|
20231024,182900,17920845300,7490,7490,7490,7490,0
|
|
20231024,182800,17920845300,7490,7490,7490,7490,0
|
|
20231024,182700,17920845300,7490,7490,7490,7490,0
|
|
20231024,182600,17920845300,7490,7490,7490,7490,0
|
|
20231024,182500,17920845300,7490,7490,7490,7490,41154
|
|
20231024,182400,17920845300,7490,7490,7490,7490,0
|
|
20231024,182300,17920845300,7490,7490,7490,7490,0
|
|
20231024,182200,17920845300,7490,7490,7490,7490,0
|
|
20231024,182100,17920845300,7490,7490,7490,7490,0
|
|
20231024,182000,17920845300,7490,7490,7490,7490,0
|
|
20231024,181900,17920845300,7490,7490,7490,7490,0
|
|
20231024,181800,17920845300,7490,7490,7490,7490,0
|
|
20231024,181700,17920845300,7490,7490,7490,7490,0
|
|
20231024,181600,17920845300,7490,7490,7490,7490,0
|
|
20231024,181500,17920845300,7490,7490,7490,7490,0
|
|
20231024,181400,17920845300,7490,7490,7490,7490,0
|
|
20231024,181300,17920845300,7490,7490,7490,7490,0
|
|
20231024,181200,17920845300,7490,7490,7490,7490,0
|
|
20231024,181100,17920845300,7490,7490,7490,7490,0
|
|
20231024,181000,17920845300,7490,7490,7490,7490,0
|
|
20231024,180900,17920845300,7490,7490,7490,7490,0
|
|
20231024,180800,17920845300,7490,7490,7490,7490,0
|
|
20231024,180700,17920845300,7490,7490,7490,7490,0
|
|
20231024,180600,17920845300,7490,7490,7490,7490,0
|
|
20231024,180500,17920845300,7490,7490,7490,7490,0
|
|
20231024,180400,17920845300,7490,7490,7490,7490,0
|
|
20231024,180300,17920845300,7490,7490,7490,7490,0
|
|
20231024,180200,17920845300,7490,7490,7490,7490,0
|
|
20231024,180100,17920845300,7490,7490,7490,7490,0
|
|
20231024,180000,17920845300,7490,7490,7490,7490,0
|
|
20231024,175900,17920845300,7490,7490,7490,7490,0
|
|
20231024,175800,17920845300,7490,7490,7490,7490,0
|
|
20231024,175700,17920845300,7490,7490,7490,7490,0
|
|
20231024,175600,17920845300,7490,7490,7490,7490,0
|
|
20231024,175500,17920845300,7490,7490,7490,7490,41154
|
|
20231024,175400,17920845300,7490,7490,7490,7490,0
|
|
20231024,175300,17920845300,7490,7490,7490,7490,0
|
|
20231024,175200,17920845300,7490,7490,7490,7490,0
|
|
20231024,175100,17920845300,7490,7490,7490,7490,0
|
|
20231024,175000,17920845300,7490,7490,7490,7490,0
|
|
20231024,174900,17920845300,7490,7490,7490,7490,0
|
|
20231024,174800,17920845300,7490,7490,7490,7490,0
|
|
20231024,174700,17920845300,7490,7490,7490,7490,0
|
|
20231024,174600,17920845300,7490,7490,7490,7490,0
|
|
20231024,174500,17920845300,7490,7490,7490,7490,0
|
|
20231024,174400,17920845300,7490,7490,7490,7490,0
|
|
20231024,174300,17920845300,7490,7490,7490,7490,0
|
|
20231024,174200,17920845300,7490,7490,7490,7490,0
|
|
20231024,174100,17920845300,7490,7490,7490,7490,0
|
|
20231024,174000,17920845300,7490,7490,7490,7490,0
|
|
20231024,173900,17920845300,7490,7490,7490,7490,0
|
|
20231024,173800,17920845300,7490,7490,7490,7490,0
|
|
20231024,173700,17920845300,7490,7490,7490,7490,0
|
|
20231024,173600,17920845300,7490,7490,7490,7490,0
|
|
20231024,173500,17920845300,7490,7490,7490,7490,0
|
|
20231024,173400,17920845300,7490,7490,7490,7490,0
|
|
20231024,173300,17920845300,7490,7490,7490,7490,0
|
|
20231024,173200,17920845300,7490,7490,7490,7490,0
|
|
20231024,173100,17920845300,7490,7490,7490,7490,0
|
|
20231024,173000,17920845300,7490,7490,7490,7490,0
|
|
20231024,172900,17920845300,7490,7490,7490,7490,0
|
|
20231024,172800,17920845300,7490,7490,7490,7490,0
|
|
20231024,172700,17920845300,7490,7490,7490,7490,0
|
|
20231024,172600,17920845300,7490,7490,7490,7490,0
|
|
20231024,172500,17920845300,7490,7490,7490,7490,41154
|
|
20231024,172400,17920845300,7490,7490,7490,7490,0
|
|
20231024,172300,17920845300,7490,7490,7490,7490,0
|
|
20231024,172200,17920845300,7490,7490,7490,7490,0
|
|
20231024,172100,17920845300,7490,7490,7490,7490,0
|
|
20231024,172000,17920845300,7490,7490,7490,7490,0
|
|
20231024,171900,17920845300,7490,7490,7490,7490,0
|
|
20231024,171800,17920845300,7490,7490,7490,7490,0
|
|
20231024,171700,17920845300,7490,7490,7490,7490,0
|
|
20231024,171600,17920845300,7490,7490,7490,7490,0
|
|
20231024,171500,17920845300,7490,7490,7490,7490,0
|
|
20231024,171400,17920845300,7490,7490,7490,7490,0
|
|
20231024,171300,17920845300,7490,7490,7490,7490,0
|
|
20231024,171200,17920845300,7490,7490,7490,7490,0
|
|
20231024,171100,17920845300,7490,7490,7490,7490,0
|
|
20231024,171000,17920845300,7490,7490,7490,7490,0
|
|
20231024,170900,17920845300,7490,7490,7490,7490,0
|
|
20231024,170800,17920845300,7490,7490,7490,7490,0
|
|
20231024,170700,17920845300,7490,7490,7490,7490,0
|
|
20231024,170600,17920845300,7490,7490,7490,7490,0
|
|
20231024,170500,17920845300,7490,7490,7490,7490,0
|
|
20231024,170400,17920845300,7490,7490,7490,7490,0
|
|
20231024,170300,17920845300,7490,7490,7490,7490,0
|
|
20231024,170200,17920845300,7490,7490,7490,7490,0
|
|
20231024,170100,17920845300,7490,7490,7490,7490,0
|
|
20231024,170000,17920845300,7490,7490,7490,7490,0
|
|
20231024,165900,17920845300,7490,7490,7490,7490,0
|
|
20231024,165800,17920845300,7490,7490,7490,7490,0
|
|
20231024,165700,17920845300,7490,7490,7490,7490,0
|
|
20231024,165600,17920845300,7490,7490,7490,7490,0
|
|
20231024,165500,17920845300,7490,7490,7490,7490,41154
|
|
20231024,165400,17920845300,7490,7490,7490,7490,0
|
|
20231024,165300,17920845300,7490,7490,7490,7490,0
|
|
20231024,165200,17920845300,7490,7490,7490,7490,0
|
|
20231024,165100,17920845300,7490,7490,7490,7490,0
|
|
20231024,165000,17920845300,7490,7490,7490,7490,0
|
|
20231024,164900,17920845300,7490,7490,7490,7490,0
|
|
20231024,164800,17920845300,7490,7490,7490,7490,0
|
|
20231024,164700,17920845300,7490,7490,7490,7490,0
|
|
20231024,164600,17920845300,7490,7490,7490,7490,0
|
|
20231024,164500,17920845300,7490,7490,7490,7490,0
|
|
20231024,164400,17920845300,7490,7490,7490,7490,0
|
|
20231024,164300,17920845300,7490,7490,7490,7490,0
|
|
20231024,164200,17920845300,7490,7490,7490,7490,0
|
|
20231024,164100,17920845300,7490,7490,7490,7490,0
|
|
20231024,164000,17920845300,7490,7490,7490,7490,0
|
|
20231024,163900,17920845300,7490,7490,7490,7490,0
|
|
20231024,163800,17920845300,7490,7490,7490,7490,0
|
|
20231024,163700,17920845300,7490,7490,7490,7490,0
|
|
20231024,163600,17920845300,7490,7490,7490,7490,0
|
|
20231024,163500,17920845300,7490,7490,7490,7490,0
|
|
20231024,163400,17920845300,7490,7490,7490,7490,0
|
|
20231024,163300,17920845300,7490,7490,7490,7490,0
|
|
20231024,163200,17920845300,7490,7490,7490,7490,0
|
|
20231024,163100,17920845300,7490,7490,7490,7490,0
|
|
20231024,163000,17920845300,7490,7490,7490,7490,0
|
|
20231024,162900,17920845300,7490,7490,7490,7490,0
|
|
20231024,162800,17920845300,7490,7490,7490,7490,0
|
|
20231024,162700,17920845300,7490,7490,7490,7490,0
|
|
20231024,162600,17920845300,7490,7490,7490,7490,0
|
|
20231024,162500,17920845300,7490,7490,7490,7490,41154
|
|
20231024,162400,17920845300,7490,7490,7490,7490,0
|
|
20231024,162300,17920845300,7490,7490,7490,7490,0
|
|
20231024,162200,17920845300,7490,7490,7490,7490,0
|
|
20231024,162100,17920845300,7490,7490,7490,7490,0
|
|
20231024,162000,17920845300,7490,7490,7490,7490,0
|
|
20231024,161900,17920845300,7490,7490,7490,7490,0
|
|
20231024,161800,17920845300,7490,7490,7490,7490,0
|
|
20231024,161700,17920845300,7490,7490,7490,7490,0
|
|
20231024,161600,17920845300,7490,7490,7490,7490,0
|
|
20231024,161500,17920845300,7490,7490,7490,7490,0
|
|
20231024,161400,17920845300,7490,7490,7490,7490,0
|
|
20231024,161300,17920845300,7490,7490,7490,7490,0
|
|
20231024,161200,17920845300,7490,7490,7490,7490,0
|
|
20231024,161100,17920845300,7490,7490,7490,7490,0
|
|
20231024,161000,17920845300,7490,7490,7490,7490,0
|
|
20231024,160900,17920845300,7490,7490,7490,7490,0
|
|
20231024,160800,17920845300,7490,7490,7490,7490,0
|
|
20231024,160700,17920845300,7490,7490,7490,7490,0
|
|
20231024,160600,17920845300,7490,7490,7490,7490,0
|
|
20231024,160500,17920845300,7490,7490,7490,7490,0
|
|
20231024,160400,17920845300,7490,7490,7490,7490,0
|
|
20231024,160300,17920845300,7490,7490,7490,7490,0
|
|
20231024,160200,17920845300,7490,7490,7490,7490,0
|
|
20231024,160100,17920845300,7490,7490,7490,7490,0
|
|
20231024,160000,17920845300,7490,7490,7490,7490,0
|
|
20231024,155900,17920845300,7490,7490,7490,7490,0
|
|
20231024,155800,17920845300,7490,7490,7490,7490,0
|
|
20231024,155700,17920845300,7490,7490,7490,7490,0
|
|
20231024,155600,17920845300,7490,7490,7490,7490,0
|
|
20231024,155500,17920845300,7490,7490,7490,7490,41154
|
|
20231024,155400,17920845300,7490,7490,7490,7490,0
|
|
20231024,155300,17920845300,7490,7490,7490,7490,0
|
|
20231024,155200,17920845300,7490,7490,7490,7490,0
|
|
20231024,155100,17920845300,7490,7490,7490,7490,0
|
|
20231024,155000,17920845300,7490,7490,7490,7490,0
|
|
20231024,154900,17920845300,7490,7490,7490,7490,0
|
|
20231024,154800,17920845300,7490,7490,7490,7490,0
|
|
20231024,154700,17920845300,7490,7490,7490,7490,0
|
|
20231024,154600,17920845300,7490,7490,7490,7490,0
|
|
20231024,154500,17920845300,7490,7490,7490,7490,0
|
|
20231024,154400,17920845300,7490,7490,7490,7490,0
|
|
20231024,154300,17920845300,7490,7490,7490,7490,0
|
|
20231024,154200,17920845300,7490,7490,7490,7490,0
|
|
20231024,154100,17920845300,7490,7490,7490,7490,0
|
|
20231024,154000,17920845300,7490,7490,7490,7490,0
|
|
20231024,153900,17920845300,7490,7490,7490,7490,0
|
|
20231024,153800,17920845300,7490,7490,7490,7490,0
|
|
20231024,153700,17920845300,7490,7490,7490,7490,0
|
|
20231024,153600,17920845300,7490,7490,7490,7490,0
|
|
20231024,153500,17920845300,7490,7490,7490,7490,0
|
|
20231024,153400,17920845300,7490,7490,7490,7490,0
|
|
20231024,153300,17920845300,7490,7490,7490,7490,0
|
|
20231024,153200,17920845300,7490,7490,7490,7490,0
|
|
20231024,153100,17920845300,7490,7490,7490,7490,0
|
|
20231024,153000,17920845300,7490,7490,7490,7490,41154
|
|
20231024,152900,17612601840,7490,7490,7490,7490,0
|
|
20231024,152800,17612601840,7490,7490,7490,7490,0
|
|
20231024,152700,17612601840,7490,7490,7490,7490,0
|
|
20231024,152600,17612601840,7490,7490,7490,7490,0
|
|
20231024,152500,17612601840,7490,7490,7490,7490,0
|
|
20231024,152400,17612601840,7490,7490,7490,7490,0
|
|
20231024,152300,17612601840,7490,7490,7490,7490,0
|
|
20231024,152200,17612601840,7490,7490,7490,7490,0
|
|
20231024,152100,17612601840,7490,7490,7490,7490,0
|
|
20231024,152000,17612601840,7490,7490,7490,7490,0
|
|
20231024,151900,17612601840,7490,7510,7510,7490,4007
|
|
20231024,151800,17582565010,7510,7500,7520,7500,9395
|
|
20231024,151700,17512060760,7500,7520,7520,7500,6475
|
|
20231024,151600,17463456820,7520,7490,7520,7490,5660
|
|
20231024,151500,17420975650,7500,7510,7510,7490,2077
|
|
20231024,151400,17405401720,7510,7510,7520,7500,2406
|
|
20231024,151300,17387346720,7510,7520,7520,7510,257
|
|
20231024,151200,17385415720,7520,7520,7520,7500,3371
|
|
20231024,151100,17360110390,7510,7520,7520,7500,2740
|
|
20231024,151000,17339525130,7510,7510,7530,7500,7299
|
|
20231024,150900,17284647930,7490,7490,7500,7480,3959
|
|
20231024,150800,17254971060,7490,7480,7500,7470,4930
|
|
20231024,150700,17218051320,7480,7480,7490,7480,2069
|
|
20231024,150600,17202570200,7490,7490,7490,7470,1933
|
|
20231024,150500,17188110160,7490,7490,7490,7480,406
|
|
20231024,150400,17185072440,7480,7480,7490,7470,5164
|
|
20231024,150300,17146425370,7480,7490,7490,7460,5044
|
|
20231024,150200,17108731680,7480,7490,7490,7460,3080
|
|
20231024,150100,17085684880,7490,7500,7500,7490,2325
|
|
20231024,150000,17068268460,7490,7500,7500,7490,728
|
|
20231024,145900,17062808840,7500,7500,7510,7490,2131
|
|
20231024,145800,17046827430,7500,7490,7500,7490,1034
|
|
20231024,145700,17039073190,7490,7490,7500,7490,1784
|
|
20231024,145600,17025698120,7490,7490,7500,7480,2917
|
|
20231024,145500,17003853200,7490,7480,7490,7480,252
|
|
20231024,145400,17001965920,7480,7490,7500,7480,6018
|
|
20231024,145300,16956897130,7480,7460,7480,7430,7743
|
|
20231024,145200,16899208920,7460,7460,7460,7440,16064
|
|
20231024,145100,16779516990,7460,7480,7490,7450,6711
|
|
20231024,145000,16729391310,7490,7480,7490,7480,673
|
|
20231024,144900,16724353890,7490,7490,7490,7480,1615
|
|
20231024,144800,16712264800,7480,7480,7490,7480,2920
|
|
20231024,144700,16690421380,7480,7480,7490,7480,919
|
|
20231024,144600,16683544940,7490,7480,7490,7480,4916
|
|
20231024,144500,16646732200,7480,7490,7500,7480,2954
|
|
20231024,144400,16624612600,7490,7500,7500,7480,2296
|
|
20231024,144300,16607419180,7500,7490,7510,7490,1847
|
|
20231024,144200,16593569970,7500,7500,7500,7470,9342
|
|
20231024,144100,16523640580,7500,7490,7500,7490,4414
|
|
20231024,144000,16490569080,7490,7470,7490,7470,2895
|
|
20231024,143900,16468902970,7480,7500,7500,7470,7630
|
|
20231024,143800,16411816230,7490,7500,7510,7490,2301
|
|
20231024,143700,16394551840,7500,7510,7510,7480,5831
|
|
20231024,143600,16350850820,7510,7500,7510,7480,11120
|
|
20231024,143500,16267474400,7510,7510,7510,7500,1867
|
|
20231024,143400,16253465550,7510,7520,7520,7510,6329
|
|
20231024,143300,16205890310,7530,7520,7530,7520,6451
|
|
20231024,143200,16157343690,7510,7520,7530,7510,7779
|
|
20231024,143100,16098837120,7530,7520,7530,7520,10014
|
|
20231024,143000,16023489110,7520,7500,7530,7500,8759
|
|
20231024,142900,15957651390,7500,7500,7510,7490,8922
|
|
20231024,142800,15890727320,7500,7480,7500,7470,6604
|
|
20231024,142700,15841306320,7480,7470,7480,7470,3086
|
|
20231024,142600,15818247750,7470,7460,7490,7460,6671
|
|
20231024,142500,15768412150,7460,7470,7470,7450,2270
|
|
20231024,142400,15751477250,7460,7470,7480,7460,9615
|
|
20231024,142300,15679668530,7470,7480,7480,7470,3260
|
|
20231024,142200,15655288570,7480,7470,7480,7470,4397
|
|
20231024,142100,15622441890,7480,7480,7480,7470,10332
|
|
20231024,142000,15545165620,7480,7460,7480,7460,2131
|
|
20231024,141900,15529233640,7460,7470,7480,7460,4931
|
|
20231024,141800,15492398660,7470,7470,7480,7470,3442
|
|
20231024,141700,15466684210,7470,7470,7480,7460,2665
|
|
20231024,141600,15446774230,7470,7480,7480,7460,6512
|
|
20231024,141500,15398089130,7470,7460,7480,7460,11265
|
|
20231024,141400,15313947970,7460,7460,7470,7450,949
|
|
20231024,141300,15306867540,7460,7450,7470,7450,2010
|
|
20231024,141200,15291874890,7450,7460,7470,7450,8219
|
|
20231024,141100,15230585420,7460,7450,7460,7440,982
|
|
20231024,141000,15223271960,7450,7430,7450,7430,5215
|
|
20231024,140900,15184435520,7440,7440,7440,7430,3610
|
|
20231024,140800,15157606280,7450,7440,7450,7430,1474
|
|
20231024,140700,15146634680,7430,7430,7440,7430,574
|
|
20231024,140600,15142365900,7440,7430,7440,7430,1898
|
|
20231024,140500,15128246120,7440,7440,7450,7430,1281
|
|
20231024,140400,15118716530,7440,7440,7450,7430,429
|
|
20231024,140300,15115524350,7450,7450,7460,7440,11426
|
|
20231024,140200,15030435950,7460,7470,7470,7450,5681
|
|
20231024,140100,14988053640,7470,7470,7470,7450,6803
|
|
20231024,140000,14937285230,7470,7440,7470,7440,12985
|
|
20231024,135900,14840431870,7450,7430,7450,7430,6995
|
|
20231024,135800,14788367100,7440,7430,7440,7420,5762
|
|
20231024,135700,14745556360,7430,7420,7430,7410,5424
|
|
20231024,135600,14705318560,7420,7410,7420,7400,6737
|
|
20231024,135500,14655399570,7410,7410,7420,7410,730
|
|
20231024,135400,14649989110,7410,7400,7420,7400,629
|
|
20231024,135300,14645328530,7410,7400,7410,7400,3306
|
|
20231024,135200,14620834830,7400,7400,7400,7390,1832
|
|
20231024,135100,14607280140,7400,7400,7410,7390,4833
|
|
20231024,135000,14571517500,7400,7410,7410,7400,1428
|
|
20231024,134900,14560941470,7400,7400,7410,7400,2572
|
|
20231024,134800,14541898690,7400,7400,7410,7390,4781
|
|
20231024,134700,14506520690,7410,7400,7410,7390,1731
|
|
20231024,134600,14493723310,7390,7410,7410,7390,3196
|
|
20231024,134500,14470069600,7410,7400,7410,7390,9129
|
|
20231024,134400,14402510440,7400,7380,7400,7380,4129
|
|
20231024,134300,14371984180,7390,7390,7400,7380,7801
|
|
20231024,134200,14314335830,7390,7400,7400,7390,287
|
|
20231024,134100,14312212240,7400,7410,7410,7380,1466
|
|
20231024,134000,14301370720,7400,7410,7420,7390,8270
|
|
20231024,133900,14240129110,7410,7390,7420,7380,12370
|
|
20231024,133800,14148595480,7380,7370,7390,7360,2373
|
|
20231024,133700,14131085830,7370,7390,7390,7360,2891
|
|
20231024,133600,14109791320,7390,7370,7390,7370,335
|
|
20231024,133500,14107319240,7370,7360,7380,7360,3323
|
|
20231024,133400,14082808260,7360,7350,7370,7350,1059
|
|
20231024,133300,14075015800,7350,7370,7370,7350,2190
|
|
20231024,133200,14058899200,7360,7360,7360,7350,1907
|
|
20231024,133100,14044864640,7360,7360,7380,7350,1066
|
|
20231024,133000,14037011400,7360,7370,7370,7350,4082
|
|
20231024,132900,14006968610,7370,7370,7370,7360,819
|
|
20231024,132800,14000937300,7370,7370,7380,7360,1149
|
|
20231024,132700,13992469300,7370,7370,7380,7360,647
|
|
20231024,132600,13987699400,7360,7370,7380,7360,5161
|
|
20231024,132500,13949637880,7360,7380,7380,7360,1005
|
|
20231024,132400,13942225810,7380,7360,7380,7350,9878
|
|
20231024,132300,13869498550,7360,7350,7360,7340,998
|
|
20231024,132200,13862161940,7340,7350,7360,7340,4008
|
|
20231024,132100,13832692180,7350,7360,7360,7350,2384
|
|
20231024,132000,13815167890,7350,7340,7370,7340,7468
|
|
20231024,131900,13760269190,7340,7340,7340,7330,161
|
|
20231024,131800,13759088420,7340,7340,7350,7330,3570
|
|
20231024,131700,13732851910,7340,7350,7350,7320,5000
|
|
20231024,131600,13696146280,7350,7370,7370,7350,2208
|
|
20231024,131500,13679896850,7360,7360,7380,7350,5535
|
|
20231024,131400,13639114030,7350,7340,7360,7340,1498
|
|
20231024,131300,13628109850,7340,7340,7360,7340,3022
|
|
20231024,131200,13605900650,7340,7340,7360,7340,3998
|
|
20231024,131100,13576535110,7350,7340,7350,7330,902
|
|
20231024,131000,13569913370,7330,7330,7350,7330,3522
|
|
20231024,130900,13544050130,7340,7340,7340,7330,2432
|
|
20231024,130800,13526202480,7340,7330,7340,7320,1953
|
|
20231024,130700,13511887720,7320,7320,7330,7320,2474
|
|
20231024,130600,13493758750,7320,7320,7330,7320,1240
|
|
20231024,130500,13484675960,7330,7320,7330,7320,453
|
|
20231024,130400,13481359830,7310,7320,7320,7310,939
|
|
20231024,130300,13474486990,7320,7310,7320,7300,718
|
|
20231024,130200,13469236290,7300,7310,7320,7300,4428
|
|
20231024,130100,13436857670,7320,7310,7320,7300,1785
|
|
20231024,130000,13423809270,7310,7300,7320,7300,2405
|
|
20231024,125900,13406216900,7300,7310,7320,7300,2211
|
|
20231024,125800,13390054850,7310,7300,7310,7290,1152
|
|
20231024,125700,13381644770,7300,7290,7300,7280,1227
|
|
20231024,125600,13372698030,7280,7290,7290,7270,4209
|
|
20231024,125500,13342053530,7280,7300,7300,7280,4540
|
|
20231024,125400,13308956190,7290,7300,7310,7290,1576
|
|
20231024,125300,13297452740,7310,7320,7320,7290,3323
|
|
20231024,125200,13273191890,7310,7300,7310,7300,1219
|
|
20231024,125100,13264288020,7310,7320,7330,7310,5605
|
|
20231024,125000,13223290970,7320,7320,7340,7310,8509
|
|
20231024,124900,13160978850,7310,7300,7320,7290,6722
|
|
20231024,124800,13111883880,7290,7290,7300,7280,3767
|
|
20231024,124700,13084423420,7290,7290,7300,7290,3520
|
|
20231024,124600,13058757000,7280,7280,7290,7270,5001
|
|
20231024,124500,13022315080,7290,7270,7290,7270,2918
|
|
20231024,124400,13001075340,7280,7280,7280,7270,1016
|
|
20231024,124300,12993682250,7280,7270,7280,7260,1074
|
|
20231024,124200,12985874860,7270,7260,7270,7250,2027
|
|
20231024,124100,12971151870,7260,7270,7270,7260,1043
|
|
20231024,124000,12963570270,7280,7270,7280,7260,4486
|
|
20231024,123900,12930933990,7260,7270,7270,7260,3391
|
|
20231024,123800,12906304170,7270,7260,7270,7260,27
|
|
20231024,123700,12906108050,7260,7260,7260,7250,2848
|
|
20231024,123600,12885441850,7260,7260,7270,7260,152
|
|
20231024,123500,12884338320,7260,7260,7260,7250,2185
|
|
20231024,123400,12868481220,7260,7260,7260,7250,1985
|
|
20231024,123300,12854071660,7260,7270,7270,7260,3005
|
|
20231024,123200,12832227680,7260,7260,7260,7250,2143
|
|
20231024,123100,12816670440,7260,7260,7270,7250,1001
|
|
20231024,123000,12809401940,7250,7260,7260,7250,4166
|
|
20231024,122900,12779159230,7250,7260,7260,7250,1114
|
|
20231024,122800,12771081510,7260,7250,7260,7240,1045
|
|
20231024,122700,12763505290,7250,7240,7250,7240,778
|
|
20231024,122600,12757870900,7240,7240,7240,7230,576
|
|
20231024,122500,12753700950,7230,7230,7240,7230,496
|
|
20231024,122400,12750110570,7230,7230,7230,7210,5739
|
|
20231024,122300,12708654440,7230,7240,7240,7210,682
|
|
20231024,122200,12703735470,7240,7220,7240,7210,1468
|
|
20231024,122100,12693136680,7220,7220,7240,7220,1169
|
|
20231024,122000,12684685030,7220,7240,7240,7220,246
|
|
20231024,121900,12682907050,7250,7240,7250,7210,4334
|
|
20231024,121800,12651542040,7240,7240,7240,7230,1157
|
|
20231024,121700,12643165460,7230,7240,7240,7230,1720
|
|
20231024,121600,12630718600,7240,7220,7240,7220,2215
|
|
20231024,121500,12614694550,7220,7230,7230,7210,2087
|
|
20231024,121400,12599628990,7220,7220,7230,7210,858
|
|
20231024,121300,12593433740,7210,7240,7240,7190,9007
|
|
20231024,121200,12528464560,7240,7250,7250,7230,2833
|
|
20231024,121100,12507934230,7250,7240,7250,7230,2686
|
|
20231024,121000,12488488800,7230,7230,7230,7220,3185
|
|
20231024,120900,12465467820,7220,7230,7230,7220,786
|
|
20231024,120800,12459785570,7230,7220,7230,7210,1356
|
|
20231024,120700,12449995870,7210,7210,7220,7210,642
|
|
20231024,120600,12445364980,7210,7210,7220,7200,2880
|
|
20231024,120500,12424600580,7210,7210,7220,7210,2349
|
|
20231024,120400,12407663930,7220,7220,7220,7210,944
|
|
20231024,120300,12400848680,7220,7220,7220,7210,1097
|
|
20231024,120200,12392930310,7220,7220,7220,7210,73
|
|
20231024,120100,12392403260,7210,7220,7220,7210,1089
|
|
20231024,120000,12384549770,7210,7220,7230,7210,4389
|
|
20231024,115900,12352878800,7220,7250,7250,7220,9575
|
|
20231024,115800,12283573740,7250,7250,7260,7240,1717
|
|
20231024,115700,12271130520,7250,7260,7270,7250,8110
|
|
20231024,115600,12212307490,7270,7280,7280,7260,1954
|
|
20231024,115500,12198120180,7280,7270,7280,7250,1941
|
|
20231024,115400,12184014040,7270,7270,7270,7260,1163
|
|
20231024,115300,12175566150,7270,7260,7270,7250,6295
|
|
20231024,115200,12129871300,7250,7260,7260,7250,3627
|
|
20231024,115100,12103558410,7260,7260,7260,7250,1367
|
|
20231024,115000,12093636290,7250,7260,7260,7250,2546
|
|
20231024,114900,12075160460,7260,7250,7260,7250,1751
|
|
20231024,114800,12062450200,7260,7260,7260,7250,2470
|
|
20231024,114700,12044521760,7260,7260,7260,7250,3426
|
|
20231024,114600,12019651470,7260,7250,7260,7240,2263
|
|
20231024,114500,12003245870,7250,7250,7250,7240,2671
|
|
20231024,114400,11983882720,7240,7250,7250,7240,900
|
|
20231024,114300,11977360990,7250,7240,7250,7230,4216
|
|
20231024,114200,11946837360,7240,7230,7240,7230,257
|
|
20231024,114100,11944978280,7230,7230,7240,7220,2398
|
|
20231024,114000,11927641840,7230,7230,7230,7220,402
|
|
20231024,113900,11924736820,7220,7220,7230,7210,1510
|
|
20231024,113800,11913833620,7230,7230,7230,7210,798
|
|
20231024,113700,11908072780,7210,7220,7230,7210,2387
|
|
20231024,113600,11890830080,7220,7220,7220,7200,2718
|
|
20231024,113500,11871228430,7220,7230,7240,7210,3717
|
|
20231024,113400,11844376230,7230,7230,7240,7220,2254
|
|
20231024,113300,11828080970,7230,7220,7230,7210,3485
|
|
20231024,113200,11802891000,7220,7220,7230,7210,5708
|
|
20231024,113100,11761682600,7220,7220,7220,7210,190
|
|
20231024,113000,11760310910,7220,7210,7220,7200,1786
|
|
20231024,112900,11747423760,7210,7210,7210,7200,5010
|
|
20231024,112800,11711326340,7210,7200,7210,7200,2949
|
|
20231024,112700,11690074290,7200,7190,7200,7190,2671
|
|
20231024,112600,11670844650,7190,7200,7200,7190,2253
|
|
20231024,112500,11654639830,7200,7200,7200,7190,1275
|
|
20231024,112400,11645465880,7200,7180,7200,7180,2249
|
|
20231024,112300,11629296560,7180,7190,7190,7180,3455
|
|
20231024,112200,11604485650,7180,7210,7210,7180,4876
|
|
20231024,112100,11569423330,7210,7200,7210,7190,7173
|
|
20231024,112000,11517788080,7190,7220,7230,7190,8515
|
|
20231024,111900,11456412250,7220,7210,7220,7200,6688
|
|
20231024,111800,11408191150,7210,7190,7220,7180,7454
|
|
20231024,111700,11354521820,7190,7190,7200,7180,2549
|
|
20231024,111600,11336202490,7180,7190,7190,7180,3267
|
|
20231024,111500,11312726120,7190,7170,7190,7170,2100
|
|
20231024,111400,11297650240,7170,7170,7180,7160,1638
|
|
20231024,111300,11285906630,7160,7140,7170,7140,1606
|
|
20231024,111200,11274409270,7140,7140,7150,7140,2382
|
|
20231024,111100,11257381850,7140,7120,7150,7120,5699
|
|
20231024,111000,11216653070,7120,7130,7140,7120,4832
|
|
20231024,110900,11182214890,7120,7140,7150,7120,12109
|
|
20231024,110800,11095856500,7140,7140,7150,7140,3265
|
|
20231024,110700,11072543390,7140,7150,7160,7140,10084
|
|
20231024,110600,11000475290,7150,7150,7160,7140,783
|
|
20231024,110500,10994875030,7150,7150,7150,7140,3229
|
|
20231024,110400,10971795570,7150,7150,7160,7150,4644
|
|
20231024,110300,10938566660,7150,7180,7180,7150,3631
|
|
20231024,110200,10912567170,7160,7170,7190,7160,5550
|
|
20231024,110100,10872729730,7160,7160,7180,7160,7029
|
|
20231024,110000,10822339810,7160,7160,7170,7160,2677
|
|
20231024,105900,10803165310,7170,7150,7170,7150,1361
|
|
20231024,105800,10793422140,7140,7140,7160,7130,8336
|
|
20231024,105700,10733839690,7130,7130,7140,7130,1687
|
|
20231024,105600,10721803140,7130,7120,7140,7120,3448
|
|
20231024,105500,10697209120,7120,7120,7130,7110,4382
|
|
20231024,105400,10666013960,7120,7110,7120,7100,5843
|
|
20231024,105300,10624489500,7110,7130,7130,7100,25216
|
|
20231024,105200,10444986480,7130,7130,7130,7120,11564
|
|
20231024,105100,10362543330,7120,7140,7150,7120,14276
|
|
20231024,105000,10260685870,7140,7140,7140,7130,1822
|
|
20231024,104900,10247685230,7140,7140,7150,7130,2105
|
|
20231024,104800,10232656370,7140,7160,7160,7120,12712
|
|
20231024,104700,10141827330,7160,7180,7180,7150,8051
|
|
20231024,104600,10084098550,7170,7170,7180,7160,5354
|
|
20231024,104500,10045700390,7170,7160,7170,7150,1650
|
|
20231024,104400,10033883260,7150,7150,7150,7140,9721
|
|
20231024,104300,9964413200,7140,7170,7170,7140,12524
|
|
20231024,104200,9874809820,7170,7150,7190,7150,18516
|
|
20231024,104100,9741962610,7150,7160,7170,7150,4302
|
|
20231024,104000,9711154120,7170,7130,7170,7120,8883
|
|
20231024,103900,9647756100,7120,7130,7140,7110,11534
|
|
20231024,103800,9565623740,7130,7120,7150,7110,6606
|
|
20231024,103700,9518514250,7110,7110,7120,7100,5567
|
|
20231024,103600,9478932010,7110,7100,7110,7090,25296
|
|
20231024,103500,9299228100,7110,7120,7130,7090,35697
|
|
20231024,103400,9045608130,7130,7160,7160,7120,13483
|
|
20231024,103300,8949325030,7160,7180,7180,7150,6512
|
|
20231024,103200,8902673850,7180,7160,7180,7150,6124
|
|
20231024,103100,8858763110,7160,7150,7160,7140,4167
|
|
20231024,103000,8828985590,7150,7150,7170,7140,7514
|
|
20231024,102900,8775212550,7150,7140,7170,7130,28368
|
|
20231024,102800,8572418300,7140,7150,7150,7120,12210
|
|
20231024,102700,8485292960,7140,7150,7150,7120,23108
|
|
20231024,102600,8320459950,7160,7170,7170,7140,11469
|
|
20231024,102500,8238445040,7170,7180,7180,7140,14093
|
|
20231024,102400,8137593090,7180,7150,7180,7130,13985
|
|
20231024,102300,8037643000,7160,7180,7180,7140,26854
|
|
20231024,102200,7845298710,7180,7190,7190,7170,12274
|
|
20231024,102100,7757110110,7190,7180,7190,7150,31027
|
|
20231024,102000,7534655960,7170,7240,7240,7150,49881
|
|
20231024,101900,7175911450,7250,7250,7250,7240,3278
|
|
20231024,101800,7152158390,7240,7260,7260,7240,3294
|
|
20231024,101700,7128283640,7260,7290,7290,7250,11581
|
|
20231024,101600,7044125710,7280,7270,7290,7270,3802
|
|
20231024,101500,7016458510,7260,7270,7280,7260,1039
|
|
20231024,101400,7008904440,7280,7250,7280,7240,5326
|
|
20231024,101300,6970243470,7250,7270,7270,7240,13945
|
|
20231024,101200,6869224470,7280,7270,7300,7260,7183
|
|
20231024,101100,6816955590,7270,7240,7270,7210,10146
|
|
20231024,101000,6743601230,7230,7210,7250,7200,9555
|
|
20231024,100900,6674554380,7200,7280,7280,7200,82668
|
|
20231024,100800,6075650130,7270,7300,7300,7270,21192
|
|
20231024,100700,5921349630,7290,7300,7310,7290,5749
|
|
20231024,100600,5879384730,7300,7310,7310,7280,17924
|
|
20231024,100500,5748609760,7310,7330,7330,7300,9276
|
|
20231024,100400,5680782990,7330,7330,7330,7310,3004
|
|
20231024,100300,5658794570,7330,7310,7330,7310,2695
|
|
20231024,100200,5639078830,7320,7330,7340,7310,8449
|
|
20231024,100100,5577215630,7330,7360,7360,7330,12138
|
|
20231024,100000,5488152880,7360,7340,7360,7340,7597
|
|
20231024,095900,5432337890,7350,7350,7350,7340,2957
|
|
20231024,095800,5410608200,7350,7340,7360,7330,7339
|
|
20231024,095700,5356709170,7340,7330,7350,7320,6280
|
|
20231024,095600,5310641740,7330,7310,7330,7310,1850
|
|
20231024,095500,5297106330,7310,7310,7330,7310,2814
|
|
20231024,095400,5276528660,7300,7280,7300,7270,12819
|
|
20231024,095300,5183111270,7280,7290,7310,7280,12289
|
|
20231024,095200,5093562570,7300,7300,7300,7280,9178
|
|
20231024,095100,5026690600,7300,7310,7310,7290,12903
|
|
20231024,095000,4932521610,7310,7310,7330,7300,14372
|
|
20231024,094900,4827558640,7310,7340,7340,7300,16496
|
|
20231024,094800,4706941220,7340,7350,7360,7330,2771
|
|
20231024,094700,4686584970,7350,7320,7370,7320,3412
|
|
20231024,094600,4661531300,7330,7340,7350,7300,24911
|
|
20231024,094500,4479091050,7350,7340,7350,7330,5581
|
|
20231024,094400,4438121350,7330,7290,7350,7280,15692
|
|
20231024,094300,4323347410,7330,7380,7380,7260,73176
|
|
20231024,094200,3788435950,7380,7390,7400,7350,9847
|
|
20231024,094100,3715840500,7380,7440,7440,7350,32164
|
|
20231024,094000,3478158720,7430,7470,7490,7430,21582
|
|
20231024,093900,3317362790,7460,7460,7490,7460,6920
|
|
20231024,093800,3265691970,7460,7460,7460,7450,11208
|
|
20231024,093700,3182155810,7450,7480,7480,7450,21239
|
|
20231024,093600,3023515770,7470,7470,7490,7450,12730
|
|
20231024,093500,2928445290,7460,7450,7490,7450,15762
|
|
20231024,093400,2810701950,7450,7530,7540,7450,33460
|
|
20231024,093300,2559774370,7540,7540,7550,7530,4973
|
|
20231024,093200,2522278740,7540,7530,7550,7530,8340
|
|
20231024,093100,2459364830,7530,7530,7540,7530,2304
|
|
20231024,093000,2442009890,7530,7570,7570,7530,28256
|
|
20231024,092900,2228802730,7560,7590,7590,7560,8534
|
|
20231024,092800,2164178610,7580,7580,7600,7570,11024
|
|
20231024,092700,2080604570,7580,7600,7620,7580,9186
|
|
20231024,092600,2010862220,7610,7610,7620,7600,1282
|
|
20231024,092500,2001116050,7610,7620,7620,7600,4296
|
|
20231024,092400,1968454500,7620,7620,7620,7600,1091
|
|
20231024,092300,1960144390,7620,7620,7640,7600,8438
|
|
20231024,092200,1895840290,7620,7610,7620,7600,4712
|
|
20231024,092100,1860001780,7600,7610,7620,7600,6440
|
|
20231024,092000,1811016820,7610,7610,7620,7600,2166
|
|
20231024,091900,1794539700,7600,7630,7630,7590,11660
|
|
20231024,091800,1705848870,7630,7640,7650,7620,896
|
|
20231024,091700,1699010600,7640,7660,7680,7630,4213
|
|
20231024,091600,1666795070,7660,7640,7690,7640,4212
|
|
20231024,091500,1634451260,7650,7660,7670,7610,13249
|
|
20231024,091400,1533296330,7660,7680,7700,7660,6208
|
|
20231024,091300,1485657120,7680,7680,7700,7680,4498
|
|
20231024,091200,1451069220,7680,7690,7700,7660,6596
|
|
20231024,091100,1400390530,7690,7680,7700,7680,1592
|
|
20231024,091000,1388151680,7680,7690,7700,7670,6321
|
|
20231024,090900,1339592290,7690,7720,7720,7670,10946
|
|
20231024,090800,1255311580,7720,7690,7720,7690,13774
|
|
20231024,090700,1149119110,7690,7670,7690,7670,4755
|
|
20231024,090600,1112585420,7660,7640,7680,7630,6536
|
|
20231024,090500,1062530510,7640,7610,7640,7580,8705
|
|
20231024,090400,996284260,7610,7620,7620,7590,12621
|
|
20231024,090300,900285510,7610,7660,7660,7600,12308
|
|
20231024,090200,806498550,7660,7670,7680,7640,24550
|
|
20231024,090100,618625080,7670,7690,7710,7670,14556
|
|
20231024,090000,506791510,7700,7650,7730,7650,57599
|