615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,191100,32861307140,19670,19670,19670,19670,0
|
|
20231024,191000,32861307140,19670,19670,19670,19670,0
|
|
20231024,190900,32861307140,19670,19670,19670,19670,0
|
|
20231024,190800,32861307140,19670,19670,19670,19670,0
|
|
20231024,190700,32861307140,19670,19670,19670,19670,0
|
|
20231024,190600,32861307140,19670,19670,19670,19670,0
|
|
20231024,190500,32861307140,19670,19670,19670,19670,0
|
|
20231024,190400,32861307140,19670,19670,19670,19670,0
|
|
20231024,190300,32861307140,19670,19670,19670,19670,0
|
|
20231024,190200,32861307140,19670,19670,19670,19670,0
|
|
20231024,190100,32861307140,19670,19670,19670,19670,0
|
|
20231024,190000,32861307140,19670,19670,19670,19670,0
|
|
20231024,185900,32861307140,19670,19670,19670,19670,0
|
|
20231024,185800,32861307140,19670,19670,19670,19670,0
|
|
20231024,185700,32861307140,19670,19670,19670,19670,0
|
|
20231024,185600,32861307140,19670,19670,19670,19670,0
|
|
20231024,185500,32861307140,19670,19670,19670,19670,0
|
|
20231024,185400,32861307140,19670,19670,19670,19670,0
|
|
20231024,185300,32861307140,19670,19670,19670,19670,0
|
|
20231024,185200,32861307140,19670,19670,19670,19670,0
|
|
20231024,185100,32861307140,19670,19670,19670,19670,0
|
|
20231024,185000,32861307140,19670,19670,19670,19670,0
|
|
20231024,184900,32861307140,19670,19670,19670,19670,0
|
|
20231024,184800,32861307140,19670,19670,19670,19670,0
|
|
20231024,184700,32861307140,19670,19670,19670,19670,0
|
|
20231024,184600,32861307140,19670,19670,19670,19670,0
|
|
20231024,184500,32861307140,19670,19670,19670,19670,0
|
|
20231024,184400,32861307140,19670,19670,19670,19670,0
|
|
20231024,184300,32861307140,19670,19670,19670,19670,0
|
|
20231024,184200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,184100,32861307140,19670,19670,19670,19670,0
|
|
20231024,184000,32861307140,19670,19670,19670,19670,0
|
|
20231024,183900,32861307140,19670,19670,19670,19670,0
|
|
20231024,183800,32861307140,19670,19670,19670,19670,0
|
|
20231024,183700,32861307140,19670,19670,19670,19670,0
|
|
20231024,183600,32861307140,19670,19670,19670,19670,0
|
|
20231024,183500,32861307140,19670,19670,19670,19670,0
|
|
20231024,183400,32861307140,19670,19670,19670,19670,0
|
|
20231024,183300,32861307140,19670,19670,19670,19670,0
|
|
20231024,183200,32861307140,19670,19670,19670,19670,0
|
|
20231024,183100,32861307140,19670,19670,19670,19670,0
|
|
20231024,183000,32861307140,19670,19670,19670,19670,0
|
|
20231024,182900,32861307140,19670,19670,19670,19670,0
|
|
20231024,182800,32861307140,19670,19670,19670,19670,0
|
|
20231024,182700,32861307140,19670,19670,19670,19670,0
|
|
20231024,182600,32861307140,19670,19670,19670,19670,0
|
|
20231024,182500,32861307140,19670,19670,19670,19670,0
|
|
20231024,182400,32861307140,19670,19670,19670,19670,0
|
|
20231024,182300,32861307140,19670,19670,19670,19670,0
|
|
20231024,182200,32861307140,19670,19670,19670,19670,0
|
|
20231024,182100,32861307140,19670,19670,19670,19670,0
|
|
20231024,182000,32861307140,19670,19670,19670,19670,0
|
|
20231024,181900,32861307140,19670,19670,19670,19670,0
|
|
20231024,181800,32861307140,19670,19670,19670,19670,0
|
|
20231024,181700,32861307140,19670,19670,19670,19670,0
|
|
20231024,181600,32861307140,19670,19670,19670,19670,0
|
|
20231024,181500,32861307140,19670,19670,19670,19670,0
|
|
20231024,181400,32861307140,19670,19670,19670,19670,0
|
|
20231024,181300,32861307140,19670,19670,19670,19670,0
|
|
20231024,181200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,181100,32861307140,19670,19670,19670,19670,0
|
|
20231024,181000,32861307140,19670,19670,19670,19670,0
|
|
20231024,180900,32861307140,19670,19670,19670,19670,0
|
|
20231024,180800,32861307140,19670,19670,19670,19670,0
|
|
20231024,180700,32861307140,19670,19670,19670,19670,0
|
|
20231024,180600,32861307140,19670,19670,19670,19670,0
|
|
20231024,180500,32861307140,19670,19670,19670,19670,0
|
|
20231024,180400,32861307140,19670,19670,19670,19670,0
|
|
20231024,180300,32861307140,19670,19670,19670,19670,0
|
|
20231024,180200,32861307140,19670,19670,19670,19670,0
|
|
20231024,180100,32861307140,19670,19670,19670,19670,0
|
|
20231024,180000,32861307140,19670,19670,19670,19670,0
|
|
20231024,175900,32861307140,19670,19670,19670,19670,0
|
|
20231024,175800,32861307140,19670,19670,19670,19670,0
|
|
20231024,175700,32861307140,19670,19670,19670,19670,0
|
|
20231024,175600,32861307140,19670,19670,19670,19670,0
|
|
20231024,175500,32861307140,19670,19670,19670,19670,0
|
|
20231024,175400,32861307140,19670,19670,19670,19670,0
|
|
20231024,175300,32861307140,19670,19670,19670,19670,0
|
|
20231024,175200,32861307140,19670,19670,19670,19670,0
|
|
20231024,175100,32861307140,19670,19670,19670,19670,0
|
|
20231024,175000,32861307140,19670,19670,19670,19670,0
|
|
20231024,174900,32861307140,19670,19670,19670,19670,0
|
|
20231024,174800,32861307140,19670,19670,19670,19670,0
|
|
20231024,174700,32861307140,19670,19670,19670,19670,0
|
|
20231024,174600,32861307140,19670,19670,19670,19670,0
|
|
20231024,174500,32861307140,19670,19670,19670,19670,0
|
|
20231024,174400,32861307140,19670,19670,19670,19670,0
|
|
20231024,174300,32861307140,19670,19670,19670,19670,0
|
|
20231024,174200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,174100,32861307140,19670,19670,19670,19670,0
|
|
20231024,174000,32861307140,19670,19670,19670,19670,0
|
|
20231024,173900,32861307140,19670,19670,19670,19670,0
|
|
20231024,173800,32861307140,19670,19670,19670,19670,0
|
|
20231024,173700,32861307140,19670,19670,19670,19670,0
|
|
20231024,173600,32861307140,19670,19670,19670,19670,0
|
|
20231024,173500,32861307140,19670,19670,19670,19670,0
|
|
20231024,173400,32861307140,19670,19670,19670,19670,0
|
|
20231024,173300,32861307140,19670,19670,19670,19670,0
|
|
20231024,173200,32861307140,19670,19670,19670,19670,0
|
|
20231024,173100,32861307140,19670,19670,19670,19670,0
|
|
20231024,173000,32861307140,19670,19670,19670,19670,0
|
|
20231024,172900,32861307140,19670,19670,19670,19670,0
|
|
20231024,172800,32861307140,19670,19670,19670,19670,0
|
|
20231024,172700,32861307140,19670,19670,19670,19670,0
|
|
20231024,172600,32861307140,19670,19670,19670,19670,0
|
|
20231024,172500,32861307140,19670,19670,19670,19670,0
|
|
20231024,172400,32861307140,19670,19670,19670,19670,0
|
|
20231024,172300,32861307140,19670,19670,19670,19670,0
|
|
20231024,172200,32861307140,19670,19670,19670,19670,0
|
|
20231024,172100,32861307140,19670,19670,19670,19670,0
|
|
20231024,172000,32861307140,19670,19670,19670,19670,0
|
|
20231024,171900,32861307140,19670,19670,19670,19670,0
|
|
20231024,171800,32861307140,19670,19670,19670,19670,0
|
|
20231024,171700,32861307140,19670,19670,19670,19670,0
|
|
20231024,171600,32861307140,19670,19670,19670,19670,0
|
|
20231024,171500,32861307140,19670,19670,19670,19670,0
|
|
20231024,171400,32861307140,19670,19670,19670,19670,0
|
|
20231024,171300,32861307140,19670,19670,19670,19670,0
|
|
20231024,171200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,171100,32861307140,19670,19670,19670,19670,0
|
|
20231024,171000,32861307140,19670,19670,19670,19670,0
|
|
20231024,170900,32861307140,19670,19670,19670,19670,0
|
|
20231024,170800,32861307140,19670,19670,19670,19670,0
|
|
20231024,170700,32861307140,19670,19670,19670,19670,0
|
|
20231024,170600,32861307140,19670,19670,19670,19670,0
|
|
20231024,170500,32861307140,19670,19670,19670,19670,0
|
|
20231024,170400,32861307140,19670,19670,19670,19670,0
|
|
20231024,170300,32861307140,19670,19670,19670,19670,0
|
|
20231024,170200,32861307140,19670,19670,19670,19670,0
|
|
20231024,170100,32861307140,19670,19670,19670,19670,0
|
|
20231024,170000,32861307140,19670,19670,19670,19670,0
|
|
20231024,165900,32861307140,19670,19670,19670,19670,0
|
|
20231024,165800,32861307140,19670,19670,19670,19670,0
|
|
20231024,165700,32861307140,19670,19670,19670,19670,0
|
|
20231024,165600,32861307140,19670,19670,19670,19670,0
|
|
20231024,165500,32861307140,19670,19670,19670,19670,0
|
|
20231024,165400,32861307140,19670,19670,19670,19670,0
|
|
20231024,165300,32861307140,19670,19670,19670,19670,0
|
|
20231024,165200,32861307140,19670,19670,19670,19670,0
|
|
20231024,165100,32861307140,19670,19670,19670,19670,0
|
|
20231024,165000,32861307140,19670,19670,19670,19670,0
|
|
20231024,164900,32861307140,19670,19670,19670,19670,0
|
|
20231024,164800,32861307140,19670,19670,19670,19670,0
|
|
20231024,164700,32861307140,19670,19670,19670,19670,0
|
|
20231024,164600,32861307140,19670,19670,19670,19670,0
|
|
20231024,164500,32861307140,19670,19670,19670,19670,0
|
|
20231024,164400,32861307140,19670,19670,19670,19670,0
|
|
20231024,164300,32861307140,19670,19670,19670,19670,0
|
|
20231024,164200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,164100,32861307140,19670,19670,19670,19670,0
|
|
20231024,164000,32861307140,19670,19670,19670,19670,0
|
|
20231024,163900,32861307140,19670,19670,19670,19670,0
|
|
20231024,163800,32861307140,19670,19670,19670,19670,0
|
|
20231024,163700,32861307140,19670,19670,19670,19670,0
|
|
20231024,163600,32861307140,19670,19670,19670,19670,0
|
|
20231024,163500,32861307140,19670,19670,19670,19670,0
|
|
20231024,163400,32861307140,19670,19670,19670,19670,0
|
|
20231024,163300,32861307140,19670,19670,19670,19670,0
|
|
20231024,163200,32861307140,19670,19670,19670,19670,0
|
|
20231024,163100,32861307140,19670,19670,19670,19670,0
|
|
20231024,163000,32861307140,19670,19670,19670,19670,0
|
|
20231024,162900,32861307140,19670,19670,19670,19670,0
|
|
20231024,162800,32861307140,19670,19670,19670,19670,0
|
|
20231024,162700,32861307140,19670,19670,19670,19670,0
|
|
20231024,162600,32861307140,19670,19670,19670,19670,0
|
|
20231024,162500,32861307140,19670,19670,19670,19670,0
|
|
20231024,162400,32861307140,19670,19670,19670,19670,0
|
|
20231024,162300,32861307140,19670,19670,19670,19670,0
|
|
20231024,162200,32861307140,19670,19670,19670,19670,0
|
|
20231024,162100,32861307140,19670,19670,19670,19670,0
|
|
20231024,162000,32861307140,19670,19670,19670,19670,0
|
|
20231024,161900,32861307140,19670,19670,19670,19670,0
|
|
20231024,161800,32861307140,19670,19670,19670,19670,0
|
|
20231024,161700,32861307140,19670,19670,19670,19670,0
|
|
20231024,161600,32861307140,19670,19670,19670,19670,0
|
|
20231024,161500,32861307140,19670,19670,19670,19670,0
|
|
20231024,161400,32861307140,19670,19670,19670,19670,0
|
|
20231024,161300,32861307140,19670,19670,19670,19670,0
|
|
20231024,161200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,161100,32861307140,19670,19670,19670,19670,0
|
|
20231024,161000,32861307140,19670,19670,19670,19670,0
|
|
20231024,160900,32861307140,19670,19670,19670,19670,0
|
|
20231024,160800,32861307140,19670,19670,19670,19670,0
|
|
20231024,160700,32861307140,19670,19670,19670,19670,0
|
|
20231024,160600,32861307140,19670,19670,19670,19670,0
|
|
20231024,160500,32861307140,19670,19670,19670,19670,0
|
|
20231024,160400,32861307140,19670,19670,19670,19670,0
|
|
20231024,160300,32861307140,19670,19670,19670,19670,0
|
|
20231024,160200,32861307140,19670,19670,19670,19670,0
|
|
20231024,160100,32861307140,19670,19670,19670,19670,0
|
|
20231024,160000,32861307140,19670,19670,19670,19670,0
|
|
20231024,155900,32861307140,19670,19670,19670,19670,0
|
|
20231024,155800,32861307140,19670,19670,19670,19670,0
|
|
20231024,155700,32861307140,19670,19670,19670,19670,0
|
|
20231024,155600,32861307140,19670,19670,19670,19670,0
|
|
20231024,155500,32861307140,19670,19670,19670,19670,0
|
|
20231024,155400,32861307140,19670,19670,19670,19670,0
|
|
20231024,155300,32861307140,19670,19670,19670,19670,0
|
|
20231024,155200,32861307140,19670,19670,19670,19670,0
|
|
20231024,155100,32861307140,19670,19670,19670,19670,0
|
|
20231024,155000,32861307140,19670,19670,19670,19670,0
|
|
20231024,154900,32861307140,19670,19670,19670,19670,0
|
|
20231024,154800,32861307140,19670,19670,19670,19670,0
|
|
20231024,154700,32861307140,19670,19670,19670,19670,0
|
|
20231024,154600,32861307140,19670,19670,19670,19670,0
|
|
20231024,154500,32861307140,19670,19670,19670,19670,0
|
|
20231024,154400,32861307140,19670,19670,19670,19670,0
|
|
20231024,154300,32861307140,19670,19670,19670,19670,0
|
|
20231024,154200,32861307140,19670,19670,19670,19670,15320
|
|
20231024,154100,32861307140,19670,19670,19670,19670,0
|
|
20231024,154000,32861307140,19670,19670,19670,19670,0
|
|
20231024,153900,32861307140,19670,19670,19670,19670,0
|
|
20231024,153800,32861307140,19670,19670,19670,19670,0
|
|
20231024,153700,32861307140,19670,19670,19670,19670,0
|
|
20231024,153600,32861307140,19670,19670,19670,19670,0
|
|
20231024,153500,32861307140,19670,19670,19670,19670,0
|
|
20231024,153400,32861307140,19670,19670,19670,19670,0
|
|
20231024,153300,32861307140,19670,19670,19670,19670,0
|
|
20231024,153200,32861307140,19670,19670,19670,19670,0
|
|
20231024,153100,32861307140,19670,19670,19670,19670,0
|
|
20231024,153000,32861307140,19670,19670,19670,19670,15320
|
|
20231024,152900,32559962740,19670,19670,19670,19670,0
|
|
20231024,152800,32559962740,19670,19670,19670,19670,0
|
|
20231024,152700,32559962740,19670,19670,19670,19670,0
|
|
20231024,152600,32559962740,19670,19670,19670,19670,0
|
|
20231024,152500,32559962740,19670,19670,19670,19670,0
|
|
20231024,152400,32559962740,19670,19670,19670,19670,0
|
|
20231024,152300,32559962740,19670,19670,19670,19670,0
|
|
20231024,152200,32559962740,19670,19670,19670,19670,0
|
|
20231024,152100,32559962740,19670,19670,19670,19670,0
|
|
20231024,152000,32559962740,19670,19670,19670,19670,0
|
|
20231024,151900,32559962740,19670,19710,19720,19670,2626
|
|
20231024,151800,32508242910,19710,19720,19730,19700,2794
|
|
20231024,151700,32453169130,19730,19790,19790,19720,1368
|
|
20231024,151600,32426159410,19790,19820,19820,19780,1988
|
|
20231024,151500,32386785640,19820,19820,19820,19810,1166
|
|
20231024,151400,32363681800,19810,19810,19820,19800,3221
|
|
20231024,151300,32299867820,19820,19850,19850,19810,3695
|
|
20231024,151200,32226612520,19850,19880,19880,19850,5119
|
|
20231024,151100,32124911860,19880,19880,19890,19870,2621
|
|
20231024,151000,32072811010,19880,19860,19880,19850,1771
|
|
20231024,150900,32037624890,19870,19870,19880,19840,1498
|
|
20231024,150800,32007875320,19880,19850,19880,19840,3746
|
|
20231024,150700,31933485150,19850,19840,19850,19840,2757
|
|
20231024,150600,31878777690,19840,19780,19850,19780,3409
|
|
20231024,150500,31811195620,19770,19730,19780,19730,4305
|
|
20231024,150400,31726183970,19740,19740,19740,19710,2466
|
|
20231024,150300,31677553430,19740,19730,19750,19710,3557
|
|
20231024,150200,31607359940,19730,19700,19740,19690,1690
|
|
20231024,150100,31574036600,19700,19740,19740,19690,1591
|
|
20231024,150000,31542664070,19740,19640,19750,19640,4536
|
|
20231024,145900,31453344520,19670,19640,19700,19630,3419
|
|
20231024,145800,31386089170,19640,19620,19650,19600,5603
|
|
20231024,145700,31276085620,19620,19570,19630,19570,2240
|
|
20231024,145600,31232184300,19540,19580,19610,19540,3693
|
|
20231024,145500,31159905010,19570,19600,19610,19560,1706
|
|
20231024,145400,31126494020,19600,19610,19620,19600,797
|
|
20231024,145300,31110865450,19620,19550,19620,19550,3239
|
|
20231024,145200,31047403800,19550,19570,19570,19550,1130
|
|
20231024,145100,31025304410,19580,19530,19580,19530,1962
|
|
20231024,145000,30986933130,19530,19570,19570,19530,1658
|
|
20231024,144900,30954509030,19570,19580,19580,19510,2583
|
|
20231024,144800,30904015070,19580,19440,19600,19440,5758
|
|
20231024,144700,30791645080,19440,19450,19460,19440,2631
|
|
20231024,144600,30740481680,19460,19450,19470,19450,938
|
|
20231024,144500,30722230170,19460,19460,19480,19440,1570
|
|
20231024,144400,30691684990,19460,19460,19460,19440,3373
|
|
20231024,144300,30626082780,19460,19490,19510,19450,1591
|
|
20231024,144200,30595070320,19500,19450,19500,19440,1608
|
|
20231024,144100,30563785020,19450,19500,19510,19450,2021
|
|
20231024,144000,30524414450,19510,19550,19550,19500,1139
|
|
20231024,143900,30502177510,19560,19560,19590,19530,2136
|
|
20231024,143800,30460404180,19550,19550,19570,19550,918
|
|
20231024,143700,30442451420,19550,19570,19570,19550,1767
|
|
20231024,143600,30407892800,19570,19560,19600,19520,11486
|
|
20231024,143500,30183379290,19560,19530,19570,19520,3065
|
|
20231024,143400,30123456880,19520,19520,19550,19520,1026
|
|
20231024,143300,30103412850,19540,19540,19570,19530,922
|
|
20231024,143200,30085391760,19560,19480,19580,19460,3269
|
|
20231024,143100,30021582000,19470,19480,19510,19430,2229
|
|
20231024,143000,29978166290,19480,19430,19510,19410,4717
|
|
20231024,142900,29886437690,19430,19430,19450,19430,2478
|
|
20231024,142800,29838262270,19430,19440,19450,19420,1449
|
|
20231024,142700,29810098620,19440,19430,19450,19430,986
|
|
20231024,142600,29790928950,19430,19460,19480,19420,3847
|
|
20231024,142500,29716049550,19480,19400,19480,19370,2675
|
|
20231024,142400,29664142370,19400,19440,19440,19350,4880
|
|
20231024,142300,29569470300,19440,19480,19480,19430,1570
|
|
20231024,142200,29538945840,19480,19430,19490,19420,1669
|
|
20231024,142100,29506454450,19430,19450,19450,19410,2266
|
|
20231024,142000,29462426590,19450,19460,19470,19440,2486
|
|
20231024,141900,29414066200,19470,19490,19490,19440,1726
|
|
20231024,141800,29380479390,19490,19460,19510,19450,2232
|
|
20231024,141700,29336998260,19460,19510,19520,19410,6595
|
|
20231024,141600,29208610710,19520,19580,19580,19510,4625
|
|
20231024,141500,29118194390,19580,19590,19600,19580,977
|
|
20231024,141400,29099058240,19590,19600,19620,19560,2253
|
|
20231024,141300,29054928360,19610,19610,19640,19590,1619
|
|
20231024,141200,29023161760,19610,19550,19610,19550,1624
|
|
20231024,141100,28991354370,19550,19580,19580,19540,2613
|
|
20231024,141000,28940214050,19590,19680,19680,19580,1305
|
|
20231024,140900,28914636050,19680,19570,19700,19570,4702
|
|
20231024,140800,28822428590,19570,19500,19570,19470,3729
|
|
20231024,140700,28749714840,19500,19540,19550,19500,3607
|
|
20231024,140600,28679311590,19550,19590,19590,19550,2367
|
|
20231024,140500,28632987650,19590,19620,19620,19590,1580
|
|
20231024,140400,28602012170,19620,19620,19670,19620,2521
|
|
20231024,140300,28552492830,19610,19570,19620,19570,2595
|
|
20231024,140200,28501634800,19580,19540,19590,19530,1773
|
|
20231024,140100,28466954970,19550,19530,19550,19520,898
|
|
20231024,140000,28449413000,19530,19550,19560,19520,1748
|
|
20231024,135900,28415267270,19540,19510,19560,19500,1085
|
|
20231024,135800,28394077810,19520,19550,19550,19520,2059
|
|
20231024,135700,28353862990,19550,19560,19610,19540,1483
|
|
20231024,135600,28324838220,19550,19550,19550,19530,1339
|
|
20231024,135500,28298673180,19540,19570,19570,19530,969
|
|
20231024,135400,28279736950,19570,19560,19620,19550,1697
|
|
20231024,135300,28246513370,19560,19620,19620,19540,1671
|
|
20231024,135200,28213811450,19630,19550,19640,19550,2545
|
|
20231024,135100,28163929600,19560,19540,19570,19540,1408
|
|
20231024,135000,28136402370,19530,19440,19570,19440,4053
|
|
20231024,134900,28057341080,19430,19450,19450,19420,1521
|
|
20231024,134800,28027768920,19450,19380,19470,19380,1311
|
|
20231024,134700,28002304140,19370,19380,19380,19350,1561
|
|
20231024,134600,27972079760,19390,19380,19390,19350,1339
|
|
20231024,134500,27946146610,19380,19390,19400,19360,1145
|
|
20231024,134400,27923971600,19390,19460,19470,19380,2068
|
|
20231024,134300,27883800320,19470,19380,19480,19380,2279
|
|
20231024,134200,27839528310,19400,19390,19430,19370,1620
|
|
20231024,134100,27808106900,19390,19370,19390,19360,1133
|
|
20231024,134000,27786157900,19370,19400,19400,19360,1450
|
|
20231024,133900,27758056730,19400,19370,19400,19350,1972
|
|
20231024,133800,27719849770,19380,19430,19450,19370,1574
|
|
20231024,133700,27689294450,19440,19430,19440,19430,1003
|
|
20231024,133600,27669801150,19430,19350,19570,19340,4218
|
|
20231024,133500,27587904600,19350,19280,19380,19280,2088
|
|
20231024,133400,27547567040,19290,19290,19310,19280,638
|
|
20231024,133300,27535257830,19290,19310,19330,19290,2687
|
|
20231024,133200,27483392320,19320,19310,19330,19300,475
|
|
20231024,133100,27474219390,19320,19250,19320,19240,1387
|
|
20231024,133000,27447504620,19270,19190,19270,19190,917
|
|
20231024,132900,27429885090,19200,19200,19210,19190,872
|
|
20231024,132800,27413145720,19190,19200,19200,19190,1104
|
|
20231024,132700,27391952420,19200,19220,19220,19200,1361
|
|
20231024,132600,27365815600,19210,19210,19210,19190,1489
|
|
20231024,132500,27337223270,19210,19220,19230,19200,2353
|
|
20231024,132400,27292011590,19220,19220,19230,19210,1043
|
|
20231024,132300,27271960990,19230,19210,19230,19200,1994
|
|
20231024,132200,27233655110,19220,19210,19260,19200,1562
|
|
20231024,132100,27203630900,19220,19220,19220,19200,2379
|
|
20231024,132000,27157930280,19220,19230,19240,19210,2178
|
|
20231024,131900,27116050910,19220,19230,19250,19210,2067
|
|
20231024,131800,27076317830,19230,19150,19250,19150,2283
|
|
20231024,131700,27032459750,19240,19250,19250,19150,7375
|
|
20231024,131600,26890793880,19250,19250,19270,19250,1792
|
|
20231024,131500,26856290520,19240,19250,19260,19240,1497
|
|
20231024,131400,26827473850,19250,19240,19270,19230,1470
|
|
20231024,131300,26799188550,19230,19280,19280,19210,2029
|
|
20231024,131200,26760148050,19280,19320,19330,19280,3437
|
|
20231024,131100,26693786040,19320,19310,19320,19300,718
|
|
20231024,131000,26679924950,19310,19320,19320,19300,2171
|
|
20231024,130900,26638012170,19310,19310,19320,19290,2239
|
|
20231024,130800,26594785240,19310,19350,19350,19300,4231
|
|
20231024,130700,26513010000,19350,19380,19380,19350,1176
|
|
20231024,130600,26490236640,19390,19400,19400,19380,2053
|
|
20231024,130500,26450438460,19400,19400,19410,19390,1419
|
|
20231024,130400,26422908560,19390,19400,19410,19390,833
|
|
20231024,130300,26406749430,19400,19470,19500,19400,2434
|
|
20231024,130200,26359421090,19460,19520,19550,19450,4427
|
|
20231024,130100,26273054820,19520,19550,19550,19520,2089
|
|
20231024,130000,26232241370,19550,19540,19640,19530,829
|
|
20231024,125900,26216009820,19540,19610,19610,19540,1324
|
|
20231024,125800,26190088670,19610,19600,19660,19590,2228
|
|
20231024,125700,26146400850,19590,19620,19620,19570,1405
|
|
20231024,125600,26118879160,19590,19530,19590,19520,1635
|
|
20231024,125500,26086939900,19530,19520,19530,19520,759
|
|
20231024,125400,26072120830,19530,19540,19550,19530,1614
|
|
20231024,125300,26040587790,19540,19540,19550,19520,805
|
|
20231024,125200,26024862450,19550,19620,19620,19540,3949
|
|
20231024,125100,25947556050,19620,19660,19670,19620,1071
|
|
20231024,125000,25926516020,19660,19740,19750,19660,2923
|
|
20231024,124900,25868918710,19730,19740,19760,19730,1387
|
|
20231024,124800,25841539220,19750,19780,19780,19740,2038
|
|
20231024,124700,25801284800,19780,19780,19790,19760,1036
|
|
20231024,124600,25780797000,19790,19760,19810,19760,2615
|
|
20231024,124500,25729064720,19770,19770,19770,19750,1320
|
|
20231024,124400,25702983420,19780,19710,19800,19710,3924
|
|
20231024,124300,25625426640,19710,19730,19730,19700,980
|
|
20231024,124200,25606113130,19730,19740,19760,19720,1348
|
|
20231024,124100,25579506130,19760,19750,19770,19700,1689
|
|
20231024,124000,25546147280,19760,19790,19790,19740,1657
|
|
20231024,123900,25513389940,19810,19640,19810,19640,7783
|
|
20231024,123800,25359948600,19640,19640,19670,19640,1196
|
|
20231024,123700,25336441910,19650,19720,19720,19600,2268
|
|
20231024,123600,25291850450,19720,19730,19730,19690,2140
|
|
20231024,123500,25249663570,19730,19710,19750,19710,1826
|
|
20231024,123400,25213620430,19700,19720,19740,19680,1401
|
|
20231024,123300,25185998970,19710,19640,19720,19640,3484
|
|
20231024,123200,25117424210,19640,19630,19640,19590,3550
|
|
20231024,123100,25047806660,19640,19670,19670,19640,2006
|
|
20231024,123000,25008380890,19670,19630,19670,19630,2370
|
|
20231024,122900,24961792330,19640,19630,19650,19620,1719
|
|
20231024,122800,24928034770,19630,19620,19640,19600,2111
|
|
20231024,122700,24886617380,19620,19630,19640,19610,1262
|
|
20231024,122600,24861854130,19620,19610,19630,19600,924
|
|
20231024,122500,24843729310,19610,19600,19610,19580,2667
|
|
20231024,122400,24791465400,19610,19630,19640,19600,1082
|
|
20231024,122300,24770230510,19640,19630,19650,19610,1271
|
|
20231024,122200,24745266530,19640,19590,19670,19590,1541
|
|
20231024,122100,24715012540,19590,19440,19590,19430,2905
|
|
20231024,122000,24658369650,19450,19430,19470,19420,984
|
|
20231024,121900,24639234660,19430,19440,19450,19410,1322
|
|
20231024,121800,24613542140,19440,19400,19450,19400,1227
|
|
20231024,121700,24589697430,19410,19410,19420,19390,1263
|
|
20231024,121600,24565189430,19400,19320,19400,19300,1272
|
|
20231024,121500,24540563930,19320,19320,19380,19310,2099
|
|
20231024,121400,24499990630,19320,19330,19350,19320,1725
|
|
20231024,121300,24466639410,19330,19340,19360,19320,1443
|
|
20231024,121200,24438733230,19340,19350,19360,19330,1585
|
|
20231024,121100,24408061360,19340,19380,19380,19340,1720
|
|
20231024,121000,24374762990,19380,19480,19480,19370,5090
|
|
20231024,120900,24275954570,19480,19480,19510,19480,1457
|
|
20231024,120800,24247565350,19490,19510,19510,19490,688
|
|
20231024,120700,24234149120,19530,19490,19550,19490,1442
|
|
20231024,120600,24205993490,19480,19470,19500,19470,1110
|
|
20231024,120500,24184373600,19460,19470,19490,19460,1225
|
|
20231024,120400,24160516280,19470,19460,19510,19460,947
|
|
20231024,120300,24142069120,19450,19500,19500,19440,1176
|
|
20231024,120200,24119179560,19490,19440,19490,19430,1587
|
|
20231024,120100,24088317740,19450,19490,19490,19440,1934
|
|
20231024,120000,24050686550,19490,19430,19490,19430,2032
|
|
20231024,115900,24011148150,19430,19500,19510,19430,1552
|
|
20231024,115800,23980935680,19500,19480,19510,19480,1425
|
|
20231024,115700,23953149740,19520,19510,19550,19480,5277
|
|
20231024,115600,23850246920,19510,19620,19630,19510,4219
|
|
20231024,115500,23767689050,19620,19670,19690,19600,2441
|
|
20231024,115400,23719729900,19680,19630,19690,19620,1348
|
|
20231024,115300,23693222190,19630,19680,19680,19600,3323
|
|
20231024,115200,23628002280,19680,19650,19700,19650,1381
|
|
20231024,115100,23600834190,19640,19650,19670,19640,1494
|
|
20231024,115000,23571474360,19650,19650,19660,19630,2095
|
|
20231024,114900,23530313820,19650,19630,19660,19630,2096
|
|
20231024,114800,23489138120,19630,19670,19670,19620,3130
|
|
20231024,114700,23427653810,19670,19690,19690,19610,5683
|
|
20231024,114600,23316039520,19690,19750,19800,19690,5496
|
|
20231024,114500,23207499820,19750,19500,19750,19490,15669
|
|
20231024,114400,22900736970,19500,19470,19500,19460,2062
|
|
20231024,114300,22860564660,19480,19470,19510,19460,3865
|
|
20231024,114200,22785243440,19470,19450,19470,19420,1868
|
|
20231024,114100,22748936780,19450,19430,19460,19420,1576
|
|
20231024,114000,22718292690,19430,19440,19460,19410,1158
|
|
20231024,113900,22695784940,19440,19440,19460,19420,2562
|
|
20231024,113800,22645978940,19440,19390,19440,19390,2376
|
|
20231024,113700,22599836100,19390,19350,19400,19350,1714
|
|
20231024,113600,22566616220,19360,19370,19390,19350,1340
|
|
20231024,113500,22540661810,19370,19390,19400,19360,2735
|
|
20231024,113400,22487661010,19380,19400,19410,19380,1805
|
|
20231024,113300,22452650400,19410,19470,19470,19400,1368
|
|
20231024,113200,22426074950,19460,19390,19460,19390,2619
|
|
20231024,113100,22375182970,19400,19380,19400,19330,2383
|
|
20231024,113000,22329052290,19380,19330,19400,19320,1738
|
|
20231024,112900,22295386600,19330,19300,19330,19300,1548
|
|
20231024,112800,22265487120,19320,19270,19340,19270,1700
|
|
20231024,112700,22232673480,19260,19240,19310,19220,1314
|
|
20231024,112600,22207352970,19250,19260,19280,19230,1399
|
|
20231024,112500,22180420820,19260,19280,19280,19260,1917
|
|
20231024,112400,22143488510,19280,19300,19320,19280,2890
|
|
20231024,112300,22087715600,19290,19290,19300,19260,2153
|
|
20231024,112200,22046183250,19290,19270,19310,19250,4040
|
|
20231024,112100,21968294250,19280,19230,19340,19210,2874
|
|
20231024,112000,21912882060,19230,19180,19230,19140,4197
|
|
20231024,111900,21832343710,19190,19190,19210,19140,2455
|
|
20231024,111800,21785256560,19190,19140,19200,19140,2689
|
|
20231024,111700,21733704410,19140,19060,19140,19050,2442
|
|
20231024,111600,21687082080,19070,19070,19090,19060,1404
|
|
20231024,111500,21660299300,19080,19070,19100,19070,982
|
|
20231024,111400,21641555750,19060,19080,19100,19040,2629
|
|
20231024,111300,21591421970,19090,19110,19120,19080,1644
|
|
20231024,111200,21560010090,19100,19060,19100,19010,2450
|
|
20231024,111100,21513277510,19060,19020,19060,19000,6186
|
|
20231024,111000,21395651680,19030,19070,19080,19010,3225
|
|
20231024,110900,21334233720,19070,19080,19080,19040,3468
|
|
20231024,110800,21268094860,19080,19050,19090,19040,2501
|
|
20231024,110700,21220428140,19050,19100,19100,19020,2979
|
|
20231024,110600,21163628170,19100,19190,19200,19100,6109
|
|
20231024,110500,21046665740,19220,19180,19220,19150,1706
|
|
20231024,110400,21013944540,19200,19230,19250,19150,3897
|
|
20231024,110300,20939094740,19230,19280,19280,19210,2823
|
|
20231024,110200,20884787950,19290,19350,19350,19280,3883
|
|
20231024,110100,20809758060,19350,19340,19360,19310,1421
|
|
20231024,110000,20782281000,19350,19410,19410,19350,1196
|
|
20231024,105900,20759118890,19420,19370,19420,19300,5574
|
|
20231024,105800,20651338720,19360,19330,19380,19320,1885
|
|
20231024,105700,20614866010,19330,19390,19390,19300,4454
|
|
20231024,105600,20528766750,19410,19360,19410,19330,1708
|
|
20231024,105500,20495705140,19360,19390,19390,19330,3592
|
|
20231024,105400,20426202600,19390,19440,19440,19360,3841
|
|
20231024,105300,20351662340,19450,19450,19480,19420,3081
|
|
20231024,105200,20291709500,19450,19460,19460,19400,3770
|
|
20231024,105100,20218434540,19460,19420,19500,19400,4511
|
|
20231024,105000,20130660520,19440,19490,19540,19440,5580
|
|
20231024,104900,20021943590,19480,19450,19540,19450,7899
|
|
20231024,104800,19868006960,19450,19440,19460,19420,3184
|
|
20231024,104700,19806104340,19460,19410,19460,19380,3370
|
|
20231024,104600,19740621330,19410,19380,19450,19350,3966
|
|
20231024,104500,19663691770,19380,19310,19390,19300,3041
|
|
20231024,104400,19604842220,19300,19220,19310,19120,6260
|
|
20231024,104300,19484540810,19220,19110,19220,19100,2048
|
|
20231024,104200,19445341040,19110,19170,19180,19080,2669
|
|
20231024,104100,19394277310,19170,19200,19220,19160,5437
|
|
20231024,104000,19290000930,19190,19050,19190,19030,4035
|
|
20231024,103900,19212907250,19060,19010,19060,19010,2674
|
|
20231024,103800,19161991720,19010,19030,19070,19010,3223
|
|
20231024,103700,19100652600,19030,19230,19230,19030,3904
|
|
20231024,103600,19025985360,19240,19260,19300,19230,3083
|
|
20231024,103500,18966573800,19260,19270,19280,19240,1626
|
|
20231024,103400,18935258540,19280,19250,19280,19220,3440
|
|
20231024,103300,18869019130,19260,19210,19290,19210,3713
|
|
20231024,103200,18797551010,19200,19210,19250,19160,2511
|
|
20231024,103100,18749328410,19210,19210,19220,19160,1574
|
|
20231024,103000,18719104450,19210,19180,19250,19180,2829
|
|
20231024,102900,18664745150,19180,19140,19200,19130,1377
|
|
20231024,102800,18638336590,19140,19100,19190,19100,2384
|
|
20231024,102700,18592701620,19100,19140,19150,19090,2450
|
|
20231024,102600,18545868790,19140,19180,19180,19130,3670
|
|
20231024,102500,18475558520,19180,19240,19270,19170,4041
|
|
20231024,102400,18397903390,19270,19200,19340,19200,3193
|
|
20231024,102300,18336364160,19200,19290,19290,19200,3256
|
|
20231024,102200,18273700120,19290,19200,19290,19200,5109
|
|
20231024,102100,18175484580,19220,19370,19370,19200,3665
|
|
20231024,102000,18104847220,19380,19450,19470,19380,2463
|
|
20231024,101900,18057006400,19450,19340,19450,19270,2890
|
|
20231024,101800,18001126720,19350,19430,19460,19330,3195
|
|
20231024,101700,17939049870,19460,19330,19470,19330,4017
|
|
20231024,101600,17861009370,19320,19210,19380,19210,15569
|
|
20231024,101500,17560696620,19200,19180,19210,19150,4691
|
|
20231024,101400,17470673990,19170,19230,19240,19160,3874
|
|
20231024,101300,17396326100,19220,19100,19220,19100,5038
|
|
20231024,101200,17299686450,19080,19170,19170,19010,4238
|
|
20231024,101100,17218708270,19170,19150,19190,19090,4385
|
|
20231024,101000,17134748720,19150,19040,19180,19040,6498
|
|
20231024,100900,17010479370,19030,19000,19070,19000,5596
|
|
20231024,100800,16903998700,18990,18960,19090,18950,7095
|
|
20231024,100700,16769086010,18950,18930,18980,18880,4348
|
|
20231024,100600,16686800080,18940,18790,18980,18780,2809
|
|
20231024,100500,16633852830,18780,18750,18780,18750,2156
|
|
20231024,100400,16593398780,18760,18820,18840,18750,4333
|
|
20231024,100300,16511968000,18820,18710,18840,18710,2914
|
|
20231024,100200,16457332610,18710,18620,18740,18620,3382
|
|
20231024,100100,16394159060,18620,18720,18720,18620,4530
|
|
20231024,100000,16309669830,18740,18790,18790,18730,5393
|
|
20231024,095900,16208490440,18790,18730,18870,18730,6729
|
|
20231024,095800,16081989850,18730,18670,18730,18660,2455
|
|
20231024,095700,16036100820,18660,18670,18700,18650,3048
|
|
20231024,095600,15979181590,18680,18750,18750,18670,1695
|
|
20231024,095500,15947476570,18760,18680,18760,18610,5692
|
|
20231024,095400,15841033600,18680,18600,18680,18580,4047
|
|
20231024,095300,15765706280,18600,18690,18700,18600,7045
|
|
20231024,095200,15634413980,18710,18870,18880,18650,9650
|
|
20231024,095100,15453375710,18880,18670,18880,18660,12387
|
|
20231024,095000,15220806140,18660,18610,18700,18570,13079
|
|
20231024,094900,14976856470,18620,18570,18620,18540,12781
|
|
20231024,094800,14739576860,18570,18710,18710,18520,10962
|
|
20231024,094700,14535634840,18720,18740,18880,18710,6551
|
|
20231024,094600,14412778530,18740,18870,18880,18720,6647
|
|
20231024,094500,14287905050,18860,18950,18950,18860,4475
|
|
20231024,094400,14203225580,18950,19000,19000,18880,11029
|
|
20231024,094300,13994507920,19000,19010,19140,19000,9539
|
|
20231024,094200,13812949370,19030,19270,19280,19010,9288
|
|
20231024,094100,13635135700,19270,19150,19290,19150,8650
|
|
20231024,094000,13468741780,19160,19120,19200,19110,3723
|
|
20231024,093900,13397499620,19120,19160,19200,19100,2588
|
|
20231024,093800,13347939650,19100,19050,19160,19050,5640
|
|
20231024,093700,13240121640,19040,19060,19170,19040,6395
|
|
20231024,093600,13118002930,19050,19150,19260,18970,11918
|
|
20231024,093500,12890450860,19140,18960,19140,18940,7233
|
|
20231024,093400,12752968510,18950,18960,19000,18920,9102
|
|
20231024,093300,12580296480,18970,18860,19000,18810,10611
|
|
20231024,093200,12379509090,18860,18510,19000,18480,13928
|
|
20231024,093100,12119258320,18520,18400,18520,18390,11553
|
|
20231024,093000,11906333020,18440,18400,18440,18300,19522
|
|
20231024,092900,11547678470,18410,18550,18560,18410,18481
|
|
20231024,092800,11206330030,18550,18490,18550,18430,16064
|
|
20231024,092700,10909545500,18490,18450,18550,18430,26513
|
|
20231024,092600,10419956580,18450,18420,18560,18400,23121
|
|
20231024,092500,9992964470,18420,18850,18890,18400,26717
|
|
20231024,092400,9493545210,18880,18970,18980,18830,20987
|
|
20231024,092300,9097148370,18980,18950,19070,18870,13914
|
|
20231024,092200,8833850000,18960,18910,19060,18870,20044
|
|
20231024,092100,8454389790,18910,19080,19170,18910,29137
|
|
20231024,092000,7900316930,19080,19400,19400,19070,26383
|
|
20231024,091900,7392381650,19400,19420,19430,19360,7697
|
|
20231024,091800,7243068140,19420,19400,19450,19350,11163
|
|
20231024,091700,7026743600,19420,19480,19500,19300,25262
|
|
20231024,091600,6536783780,19480,19360,19480,19350,11021
|
|
20231024,091500,6322672510,19350,19200,19360,19170,12531
|
|
20231024,091400,6081245420,19240,19500,19510,19110,42250
|
|
20231024,091300,5267666940,19500,19520,19680,19490,11408
|
|
20231024,091200,5044624010,19520,19720,19730,19430,26236
|
|
20231024,091100,4530737800,19720,20100,20100,19640,23564
|
|
20231024,091000,4062136290,20100,20450,20450,20050,15148
|
|
20231024,090900,3755621190,20400,20400,20450,20250,11267
|
|
20231024,090800,3526386040,20400,20250,20400,20000,13661
|
|
20231024,090700,3250290840,20200,20400,20550,20200,15833
|
|
20231024,090600,2927575790,20400,20250,20450,20200,11475
|
|
20231024,090500,2694732290,20250,19920,20400,19900,14369
|
|
20231024,090400,2404632450,19920,20000,20200,19810,24053
|
|
20231024,090300,1924192370,20000,20100,20500,19990,38589
|
|
20231024,090200,1145133190,19000,19000,19000,19000,0
|
|
20231024,090100,1145133190,19000,19000,19000,19000,0
|
|
20231024,090000,1145133190,19000,21050,21150,19000,55301
|