581 lines
31 KiB
CSV
581 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183800,29257376390,11800,11800,11800,11800,8748
|
|
20231024,183700,29257376390,11800,11800,11800,11800,0
|
|
20231024,183600,29257376390,11800,11800,11800,11800,0
|
|
20231024,183500,29257376390,11800,11800,11800,11800,0
|
|
20231024,183400,29257376390,11800,11800,11800,11800,0
|
|
20231024,183300,29257376390,11800,11800,11800,11800,0
|
|
20231024,183200,29257376390,11800,11800,11800,11800,0
|
|
20231024,183100,29257376390,11800,11800,11800,11800,0
|
|
20231024,183000,29257376390,11800,11800,11800,11800,0
|
|
20231024,182900,29257376390,11800,11800,11800,11800,0
|
|
20231024,182800,29257376390,11800,11800,11800,11800,0
|
|
20231024,182700,29257376390,11800,11800,11800,11800,0
|
|
20231024,182600,29257376390,11800,11800,11800,11800,0
|
|
20231024,182500,29257376390,11800,11800,11800,11800,0
|
|
20231024,182400,29257376390,11800,11800,11800,11800,0
|
|
20231024,182300,29257376390,11800,11800,11800,11800,0
|
|
20231024,182200,29257376390,11800,11800,11800,11800,0
|
|
20231024,182100,29257376390,11800,11800,11800,11800,0
|
|
20231024,182000,29257376390,11800,11800,11800,11800,0
|
|
20231024,181900,29257376390,11800,11800,11800,11800,0
|
|
20231024,181800,29257376390,11800,11800,11800,11800,0
|
|
20231024,181700,29257376390,11800,11800,11800,11800,0
|
|
20231024,181600,29257376390,11800,11800,11800,11800,0
|
|
20231024,181500,29257376390,11800,11800,11800,11800,0
|
|
20231024,181400,29257376390,11800,11800,11800,11800,0
|
|
20231024,181300,29257376390,11800,11800,11800,11800,0
|
|
20231024,181200,29257376390,11800,11800,11800,11800,0
|
|
20231024,181100,29257376390,11800,11800,11800,11800,0
|
|
20231024,181000,29257376390,11800,11800,11800,11800,0
|
|
20231024,180900,29257376390,11800,11800,11800,11800,0
|
|
20231024,180800,29257376390,11800,11800,11800,11800,8748
|
|
20231024,180700,29257376390,11800,11800,11800,11800,0
|
|
20231024,180600,29257376390,11800,11800,11800,11800,0
|
|
20231024,180500,29257376390,11800,11800,11800,11800,0
|
|
20231024,180400,29257376390,11800,11800,11800,11800,0
|
|
20231024,180300,29257376390,11800,11800,11800,11800,0
|
|
20231024,180200,29257376390,11800,11800,11800,11800,0
|
|
20231024,180100,29257376390,11800,11800,11800,11800,0
|
|
20231024,180000,29257376390,11800,11800,11800,11800,0
|
|
20231024,175900,29257376390,11800,11800,11800,11800,0
|
|
20231024,175800,29257376390,11800,11800,11800,11800,0
|
|
20231024,175700,29257376390,11800,11800,11800,11800,0
|
|
20231024,175600,29257376390,11800,11800,11800,11800,0
|
|
20231024,175500,29257376390,11800,11800,11800,11800,0
|
|
20231024,175400,29257376390,11800,11800,11800,11800,0
|
|
20231024,175300,29257376390,11800,11800,11800,11800,0
|
|
20231024,175200,29257376390,11800,11800,11800,11800,0
|
|
20231024,175100,29257376390,11800,11800,11800,11800,0
|
|
20231024,175000,29257376390,11800,11800,11800,11800,0
|
|
20231024,174900,29257376390,11800,11800,11800,11800,0
|
|
20231024,174800,29257376390,11800,11800,11800,11800,0
|
|
20231024,174700,29257376390,11800,11800,11800,11800,0
|
|
20231024,174600,29257376390,11800,11800,11800,11800,0
|
|
20231024,174500,29257376390,11800,11800,11800,11800,0
|
|
20231024,174400,29257376390,11800,11800,11800,11800,0
|
|
20231024,174300,29257376390,11800,11800,11800,11800,0
|
|
20231024,174200,29257376390,11800,11800,11800,11800,0
|
|
20231024,174100,29257376390,11800,11800,11800,11800,0
|
|
20231024,174000,29257376390,11800,11800,11800,11800,0
|
|
20231024,173900,29257376390,11800,11800,11800,11800,0
|
|
20231024,173800,29257376390,11800,11800,11800,11800,8748
|
|
20231024,173700,29257376390,11800,11800,11800,11800,0
|
|
20231024,173600,29257376390,11800,11800,11800,11800,0
|
|
20231024,173500,29257376390,11800,11800,11800,11800,0
|
|
20231024,173400,29257376390,11800,11800,11800,11800,0
|
|
20231024,173300,29257376390,11800,11800,11800,11800,0
|
|
20231024,173200,29257376390,11800,11800,11800,11800,0
|
|
20231024,173100,29257376390,11800,11800,11800,11800,0
|
|
20231024,173000,29257376390,11800,11800,11800,11800,0
|
|
20231024,172900,29257376390,11800,11800,11800,11800,0
|
|
20231024,172800,29257376390,11800,11800,11800,11800,0
|
|
20231024,172700,29257376390,11800,11800,11800,11800,0
|
|
20231024,172600,29257376390,11800,11800,11800,11800,0
|
|
20231024,172500,29257376390,11800,11800,11800,11800,0
|
|
20231024,172400,29257376390,11800,11800,11800,11800,0
|
|
20231024,172300,29257376390,11800,11800,11800,11800,0
|
|
20231024,172200,29257376390,11800,11800,11800,11800,0
|
|
20231024,172100,29257376390,11800,11800,11800,11800,0
|
|
20231024,172000,29257376390,11800,11800,11800,11800,0
|
|
20231024,171900,29257376390,11800,11800,11800,11800,0
|
|
20231024,171800,29257376390,11800,11800,11800,11800,0
|
|
20231024,171700,29257376390,11800,11800,11800,11800,0
|
|
20231024,171600,29257376390,11800,11800,11800,11800,0
|
|
20231024,171500,29257376390,11800,11800,11800,11800,0
|
|
20231024,171400,29257376390,11800,11800,11800,11800,0
|
|
20231024,171300,29257376390,11800,11800,11800,11800,0
|
|
20231024,171200,29257376390,11800,11800,11800,11800,0
|
|
20231024,171100,29257376390,11800,11800,11800,11800,0
|
|
20231024,171000,29257376390,11800,11800,11800,11800,0
|
|
20231024,170900,29257376390,11800,11800,11800,11800,0
|
|
20231024,170800,29257376390,11800,11800,11800,11800,8748
|
|
20231024,170700,29257376390,11800,11800,11800,11800,0
|
|
20231024,170600,29257376390,11800,11800,11800,11800,0
|
|
20231024,170500,29257376390,11800,11800,11800,11800,0
|
|
20231024,170400,29257376390,11800,11800,11800,11800,0
|
|
20231024,170300,29257376390,11800,11800,11800,11800,0
|
|
20231024,170200,29257376390,11800,11800,11800,11800,0
|
|
20231024,170100,29257376390,11800,11800,11800,11800,0
|
|
20231024,170000,29257376390,11800,11800,11800,11800,0
|
|
20231024,165900,29257376390,11800,11800,11800,11800,0
|
|
20231024,165800,29257376390,11800,11800,11800,11800,0
|
|
20231024,165700,29257376390,11800,11800,11800,11800,0
|
|
20231024,165600,29257376390,11800,11800,11800,11800,0
|
|
20231024,165500,29257376390,11800,11800,11800,11800,0
|
|
20231024,165400,29257376390,11800,11800,11800,11800,0
|
|
20231024,165300,29257376390,11800,11800,11800,11800,0
|
|
20231024,165200,29257376390,11800,11800,11800,11800,0
|
|
20231024,165100,29257376390,11800,11800,11800,11800,0
|
|
20231024,165000,29257376390,11800,11800,11800,11800,0
|
|
20231024,164900,29257376390,11800,11800,11800,11800,0
|
|
20231024,164800,29257376390,11800,11800,11800,11800,0
|
|
20231024,164700,29257376390,11800,11800,11800,11800,0
|
|
20231024,164600,29257376390,11800,11800,11800,11800,0
|
|
20231024,164500,29257376390,11800,11800,11800,11800,0
|
|
20231024,164400,29257376390,11800,11800,11800,11800,0
|
|
20231024,164300,29257376390,11800,11800,11800,11800,0
|
|
20231024,164200,29257376390,11800,11800,11800,11800,0
|
|
20231024,164100,29257376390,11800,11800,11800,11800,0
|
|
20231024,164000,29257376390,11800,11800,11800,11800,0
|
|
20231024,163900,29257376390,11800,11800,11800,11800,0
|
|
20231024,163800,29257376390,11800,11800,11800,11800,8748
|
|
20231024,163700,29257376390,11800,11800,11800,11800,0
|
|
20231024,163600,29257376390,11800,11800,11800,11800,0
|
|
20231024,163500,29257376390,11800,11800,11800,11800,0
|
|
20231024,163400,29257376390,11800,11800,11800,11800,0
|
|
20231024,163300,29257376390,11800,11800,11800,11800,0
|
|
20231024,163200,29257376390,11800,11800,11800,11800,0
|
|
20231024,163100,29257376390,11800,11800,11800,11800,0
|
|
20231024,163000,29257376390,11800,11800,11800,11800,0
|
|
20231024,162900,29257376390,11800,11800,11800,11800,0
|
|
20231024,162800,29257376390,11800,11800,11800,11800,0
|
|
20231024,162700,29257376390,11800,11800,11800,11800,0
|
|
20231024,162600,29257376390,11800,11800,11800,11800,0
|
|
20231024,162500,29257376390,11800,11800,11800,11800,0
|
|
20231024,162400,29257376390,11800,11800,11800,11800,0
|
|
20231024,162300,29257376390,11800,11800,11800,11800,0
|
|
20231024,162200,29257376390,11800,11800,11800,11800,0
|
|
20231024,162100,29257376390,11800,11800,11800,11800,0
|
|
20231024,162000,29257376390,11800,11800,11800,11800,0
|
|
20231024,161900,29257376390,11800,11800,11800,11800,0
|
|
20231024,161800,29257376390,11800,11800,11800,11800,0
|
|
20231024,161700,29257376390,11800,11800,11800,11800,0
|
|
20231024,161600,29257376390,11800,11800,11800,11800,0
|
|
20231024,161500,29257376390,11800,11800,11800,11800,0
|
|
20231024,161400,29257376390,11800,11800,11800,11800,0
|
|
20231024,161300,29257376390,11800,11800,11800,11800,0
|
|
20231024,161200,29257376390,11800,11800,11800,11800,0
|
|
20231024,161100,29257376390,11800,11800,11800,11800,0
|
|
20231024,161000,29257376390,11800,11800,11800,11800,0
|
|
20231024,160900,29257376390,11800,11800,11800,11800,0
|
|
20231024,160800,29257376390,11800,11800,11800,11800,8748
|
|
20231024,160700,29257376390,11800,11800,11800,11800,0
|
|
20231024,160600,29257376390,11800,11800,11800,11800,0
|
|
20231024,160500,29257376390,11800,11800,11800,11800,0
|
|
20231024,160400,29257376390,11800,11800,11800,11800,0
|
|
20231024,160300,29257376390,11800,11800,11800,11800,0
|
|
20231024,160200,29257376390,11800,11800,11800,11800,0
|
|
20231024,160100,29257376390,11800,11800,11800,11800,0
|
|
20231024,160000,29257376390,11800,11800,11800,11800,0
|
|
20231024,155900,29257376390,11800,11800,11800,11800,0
|
|
20231024,155800,29257376390,11800,11800,11800,11800,0
|
|
20231024,155700,29257376390,11800,11800,11800,11800,0
|
|
20231024,155600,29257376390,11800,11800,11800,11800,0
|
|
20231024,155500,29257376390,11800,11800,11800,11800,0
|
|
20231024,155400,29257376390,11800,11800,11800,11800,0
|
|
20231024,155300,29257376390,11800,11800,11800,11800,0
|
|
20231024,155200,29257376390,11800,11800,11800,11800,0
|
|
20231024,155100,29257376390,11800,11800,11800,11800,0
|
|
20231024,155000,29257376390,11800,11800,11800,11800,0
|
|
20231024,154900,29257376390,11800,11800,11800,11800,0
|
|
20231024,154800,29257376390,11800,11800,11800,11800,0
|
|
20231024,154700,29257376390,11800,11800,11800,11800,0
|
|
20231024,154600,29257376390,11800,11800,11800,11800,0
|
|
20231024,154500,29257376390,11800,11800,11800,11800,0
|
|
20231024,154400,29257376390,11800,11800,11800,11800,0
|
|
20231024,154300,29257376390,11800,11800,11800,11800,0
|
|
20231024,154200,29257376390,11800,11800,11800,11800,0
|
|
20231024,154100,29257376390,11800,11800,11800,11800,0
|
|
20231024,154000,29257376390,11800,11800,11800,11800,0
|
|
20231024,153900,29257376390,11800,11800,11800,11800,0
|
|
20231024,153800,29257376390,11800,11800,11800,11800,8748
|
|
20231024,153700,29257376390,11800,11800,11800,11800,0
|
|
20231024,153600,29257376390,11800,11800,11800,11800,0
|
|
20231024,153500,29257376390,11800,11800,11800,11800,0
|
|
20231024,153400,29257376390,11800,11800,11800,11800,0
|
|
20231024,153300,29257376390,11800,11800,11800,11800,0
|
|
20231024,153200,29257376390,11800,11800,11800,11800,0
|
|
20231024,153100,29257376390,11800,11800,11800,11800,0
|
|
20231024,153000,29257376390,11800,11800,11800,11800,8748
|
|
20231024,152900,29154149990,11790,11790,11790,11790,0
|
|
20231024,152800,29154149990,11790,11790,11790,11790,0
|
|
20231024,152700,29154149990,11790,11790,11790,11790,0
|
|
20231024,152600,29154149990,11790,11790,11790,11790,0
|
|
20231024,152500,29154149990,11790,11790,11790,11790,0
|
|
20231024,152400,29154149990,11790,11790,11790,11790,0
|
|
20231024,152300,29154149990,11790,11790,11790,11790,0
|
|
20231024,152200,29154149990,11790,11790,11790,11790,0
|
|
20231024,152100,29154149990,11790,11790,11790,11790,0
|
|
20231024,152000,29154149990,11790,11790,11790,11790,0
|
|
20231024,151900,29154149990,11790,11840,11860,11790,1007
|
|
20231024,151800,29142250620,11840,11900,11910,11820,559
|
|
20231024,151700,29135603470,11900,11850,11900,11850,3129
|
|
20231024,151600,29098418460,11850,11870,11880,11770,7153
|
|
20231024,151500,29013982990,11870,11850,11870,11830,1551
|
|
20231024,151400,28995601680,11850,11850,11850,11840,1041
|
|
20231024,151300,28983269270,11850,11840,11850,11830,1786
|
|
20231024,151200,28962120460,11840,11840,11850,11830,1483
|
|
20231024,151100,28944566830,11840,11850,11850,11840,923
|
|
20231024,151000,28933634090,11850,11830,11850,11830,2073
|
|
20231024,150900,28909086330,11830,11780,11830,11780,1838
|
|
20231024,150800,28887388400,11780,11790,11790,11780,1131
|
|
20231024,150700,28874061180,11790,11790,11810,11780,1813
|
|
20231024,150600,28852684250,11800,11780,11800,11770,3889
|
|
20231024,150500,28806874600,11780,11790,11790,11780,2222
|
|
20231024,150400,28780695730,11780,11810,11820,11780,4246
|
|
20231024,150300,28730624460,11810,11850,11850,11810,1081
|
|
20231024,150200,28717847730,11820,11850,11850,11810,1298
|
|
20231024,150100,28702497460,11840,11840,11840,11820,575
|
|
20231024,150000,28695689940,11850,11840,11850,11840,592
|
|
20231024,145900,28688679770,11840,11830,11840,11820,234
|
|
20231024,145800,28685911870,11820,11820,11830,11820,328
|
|
20231024,145700,28682032800,11820,11850,11850,11800,1146
|
|
20231024,145600,28668487360,11840,11860,11860,11840,712
|
|
20231024,145500,28660056030,11860,11830,11860,11820,1405
|
|
20231024,145400,28643420030,11830,11800,11830,11800,562
|
|
20231024,145300,28636782970,11790,11800,11840,11790,959
|
|
20231024,145200,28625452910,11800,11820,11820,11790,2533
|
|
20231024,145100,28595568420,11820,11870,11870,11820,1037
|
|
20231024,145000,28583294110,11870,11870,11870,11850,686
|
|
20231024,144900,28575153630,11860,11880,11890,11860,764
|
|
20231024,144800,28566081980,11880,11900,11900,11880,703
|
|
20231024,144700,28557720870,11900,11890,11910,11870,908
|
|
20231024,144600,28546926980,11880,11860,11880,11860,1117
|
|
20231024,144500,28533668300,11850,11850,11870,11850,496
|
|
20231024,144400,28527786070,11840,11820,11840,11820,145
|
|
20231024,144300,28526070410,11810,11840,11860,11810,1084
|
|
20231024,144200,28513228470,11850,11840,11850,11840,338
|
|
20231024,144100,28509224850,11830,11810,11840,11800,1862
|
|
20231024,144000,28487211720,11820,11840,11840,11820,1152
|
|
20231024,143900,28473584380,11840,11830,11840,11820,379
|
|
20231024,143800,28469097950,11840,11830,11840,11820,439
|
|
20231024,143700,28463901400,11830,11840,11840,11820,279
|
|
20231024,143600,28460601380,11830,11840,11850,11830,545
|
|
20231024,143500,28454148990,11840,11850,11850,11840,395
|
|
20231024,143400,28449468410,11840,11830,11850,11830,1373
|
|
20231024,143300,28433206480,11830,11820,11830,11820,436
|
|
20231024,143200,28428050600,11820,11820,11830,11810,836
|
|
20231024,143100,28418165800,11810,11790,11810,11780,866
|
|
20231024,143000,28407954720,11790,11770,11790,11770,1105
|
|
20231024,142900,28394948150,11770,11760,11780,11760,503
|
|
20231024,142800,28389031630,11760,11760,11770,11730,1832
|
|
20231024,142700,28367509820,11760,11790,11790,11760,2921
|
|
20231024,142600,28333119240,11780,11840,11850,11780,1236
|
|
20231024,142500,28318507950,11840,11830,11840,11830,1156
|
|
20231024,142400,28304827990,11840,11830,11840,11820,1034
|
|
20231024,142300,28292593900,11830,11790,11830,11790,944
|
|
20231024,142200,28281439140,11800,11770,11800,11750,877
|
|
20231024,142100,28271110990,11770,11780,11790,11770,438
|
|
20231024,142000,28265950360,11780,11760,11780,11730,1822
|
|
20231024,141900,28244556080,11750,11770,11770,11750,1116
|
|
20231024,141800,28231428770,11770,11790,11800,11770,719
|
|
20231024,141700,28222955070,11800,11770,11800,11770,2741
|
|
20231024,141600,28190646360,11790,11760,11790,11750,625
|
|
20231024,141500,28183289260,11780,11770,11790,11740,2340
|
|
20231024,141400,28155767770,11770,11760,11780,11760,746
|
|
20231024,141300,28146992650,11760,11780,11780,11750,933
|
|
20231024,141200,28136019290,11780,11770,11790,11740,682
|
|
20231024,141100,28127997760,11790,11740,11790,11740,1410
|
|
20231024,141000,28111431330,11740,11730,11750,11720,874
|
|
20231024,140900,28101175630,11720,11800,11800,11720,5965
|
|
20231024,140800,28031013240,11810,11830,11830,11810,2075
|
|
20231024,140700,28006501350,11830,11810,11830,11810,422
|
|
20231024,140600,28001512830,11810,11810,11820,11810,469
|
|
20231024,140500,27995972930,11800,11810,11810,11800,1102
|
|
20231024,140400,27982968390,11810,11800,11810,11770,1102
|
|
20231024,140300,27969970270,11800,11750,11810,11740,805
|
|
20231024,140200,27960487880,11730,11730,11770,11720,4238
|
|
20231024,140100,27910744010,11750,11690,11750,11670,4362
|
|
20231024,140000,27859677200,11680,11780,11810,11680,7810
|
|
20231024,135900,27767856610,11780,11800,11800,11780,1041
|
|
20231024,135800,27755578860,11800,11790,11800,11780,1192
|
|
20231024,135700,27741531350,11780,11730,11790,11720,4617
|
|
20231024,135600,27687329440,11710,11820,11820,11710,12757
|
|
20231024,135500,27537093720,11830,11840,11850,11820,1694
|
|
20231024,135400,27517041190,11830,11820,11840,11820,878
|
|
20231024,135300,27506653020,11820,11840,11870,11820,2878
|
|
20231024,135200,27472572750,11830,11860,11860,11820,1978
|
|
20231024,135100,27449145610,11860,11910,11910,11840,4539
|
|
20231024,135000,27395302630,11910,11840,11930,11810,2473
|
|
20231024,134900,27365943320,11840,11900,11900,11810,4832
|
|
20231024,134800,27308706070,11900,11930,11930,11840,6576
|
|
20231024,134700,27230605530,11950,12010,12010,11910,10368
|
|
20231024,134600,27106489200,12010,12030,12030,11990,2352
|
|
20231024,134500,27078232620,12030,12050,12080,12030,1060
|
|
20231024,134400,27065458810,12050,12070,12070,12050,873
|
|
20231024,134300,27054936890,12070,12090,12100,12060,1479
|
|
20231024,134200,27037063760,12080,12080,12100,12070,1280
|
|
20231024,134100,27021598220,12090,12030,12090,12030,1207
|
|
20231024,134000,27007037620,12030,12090,12090,11950,16675
|
|
20231024,133900,26806752370,12070,12080,12100,12070,724
|
|
20231024,133800,26798007310,12080,12070,12080,12060,1650
|
|
20231024,133700,26778093260,12070,12090,12090,12060,2010
|
|
20231024,133600,26753826100,12080,12100,12100,12070,2089
|
|
20231024,133500,26728579330,12090,12100,12110,12080,2977
|
|
20231024,133400,26692578430,12120,12100,12120,12090,1837
|
|
20231024,133300,26670351210,12090,12100,12120,12090,1088
|
|
20231024,133200,26657182420,12110,12090,12120,12080,1118
|
|
20231024,133100,26643667030,12090,12110,12110,12090,776
|
|
20231024,133000,26634279190,12110,12100,12130,12100,1206
|
|
20231024,132900,26619669260,12110,12100,12110,12080,1111
|
|
20231024,132800,26606235720,12090,12070,12090,12060,2277
|
|
20231024,132700,26578742000,12070,12110,12120,12060,3068
|
|
20231024,132600,26541680990,12110,12140,12140,12110,475
|
|
20231024,132500,26535924500,12130,12150,12150,12100,3869
|
|
20231024,132400,26488985940,12150,12160,12180,12150,1936
|
|
20231024,132300,26465439350,12160,12180,12190,12150,2368
|
|
20231024,132200,26436640160,12180,12200,12200,12150,6685
|
|
20231024,132100,26355172460,12200,12240,12260,12200,2337
|
|
20231024,132000,26326577700,12240,12200,12240,12190,1409
|
|
20231024,131900,26309363700,12200,12200,12280,12200,4407
|
|
20231024,131800,26255478310,12230,12130,12250,12110,2758
|
|
20231024,131700,26221940300,12130,12060,12140,12060,1079
|
|
20231024,131600,26208879540,12050,12100,12390,12040,10363
|
|
20231024,131500,26083190500,12150,12060,12150,12050,1826
|
|
20231024,131400,26061146880,12060,12080,12100,12040,1343
|
|
20231024,131300,26044951750,12080,12110,12110,12030,2569
|
|
20231024,131200,26013944590,12110,12120,12150,12110,3161
|
|
20231024,131100,25975605960,12120,12050,12180,12050,5615
|
|
20231024,131000,25907554750,12030,12030,12050,12020,4455
|
|
20231024,130900,25853955370,12030,12090,12120,11940,10110
|
|
20231024,130800,25732483850,12080,12060,12110,11970,9492
|
|
20231024,130700,25618337550,12060,12180,12190,11970,19412
|
|
20231024,130600,25383971300,12180,12190,12200,12170,3704
|
|
20231024,130500,25338834860,12180,12230,12230,12180,4375
|
|
20231024,130400,25285468780,12240,12230,12270,12160,11224
|
|
20231024,130300,25148566930,12230,12290,12330,12230,5881
|
|
20231024,130200,25076382870,12290,12210,12430,12200,18444
|
|
20231024,130100,24848918000,12200,12140,12220,12130,4460
|
|
20231024,130000,24794594810,12140,12220,12240,12120,14669
|
|
20231024,125900,24615697890,12230,12180,12250,12180,6326
|
|
20231024,125800,24538375630,12180,12120,12240,12110,9662
|
|
20231024,125700,24420670310,12120,12120,12220,12110,20039
|
|
20231024,125600,24177003860,12130,12410,12450,12100,57303
|
|
20231024,125500,23476571840,12430,12430,12520,12390,18897
|
|
20231024,125400,23241378700,12430,12500,12570,12400,33166
|
|
20231024,125300,22827333890,12490,12490,12490,12490,0
|
|
20231024,125200,22827333890,12490,12500,12510,12490,1998
|
|
20231024,125100,22802365410,12500,12920,12930,12490,51595
|
|
20231024,125000,22153143930,12930,12860,12950,12850,8700
|
|
20231024,124900,22040777140,12850,12900,12950,12850,9827
|
|
20231024,124800,21914201730,12920,12930,12930,12870,9269
|
|
20231024,124700,21794637350,12930,12890,13000,12890,10154
|
|
20231024,124600,21662962420,12890,13000,13000,12820,22032
|
|
20231024,124500,21378652450,13000,12920,13020,12910,17826
|
|
20231024,124400,21147273600,12920,13140,13160,12820,55075
|
|
20231024,124300,20434308570,13140,13350,13350,13000,51631
|
|
20231024,124200,19755547960,13350,13390,13470,13300,23446
|
|
20231024,124100,19442035300,13410,13560,13580,13390,26572
|
|
20231024,124000,19084617110,13570,13690,13690,13520,17839
|
|
20231024,123900,18842150650,13700,13650,13740,13600,17528
|
|
20231024,123800,18602134540,13650,13530,13730,13520,16767
|
|
20231024,123700,18373484540,13520,13540,13680,13490,17377
|
|
20231024,123600,18137997590,13530,13660,13690,13470,31459
|
|
20231024,123500,17711614800,13660,13690,13730,13660,10097
|
|
20231024,123400,17573353900,13690,13820,13850,13630,19528
|
|
20231024,123300,17305307440,13840,13780,13970,13720,52619
|
|
20231024,123200,16576946970,13810,13820,13920,13710,47899
|
|
20231024,123100,15914072390,13810,13590,13930,13590,77012
|
|
20231024,123000,14849120190,13600,13460,13640,13430,22357
|
|
20231024,122900,14546529980,13430,13540,13690,13350,24522
|
|
20231024,122800,14215696760,13570,13640,13760,13440,29081
|
|
20231024,122700,13819631750,13640,13570,13770,13420,32668
|
|
20231024,122600,13374893210,13570,13510,13700,13410,25969
|
|
20231024,122500,13022323580,13490,13560,13700,13400,23943
|
|
20231024,122400,12697575150,13550,13780,13790,13300,33682
|
|
20231024,122300,12241997580,13790,13350,13830,13350,55763
|
|
20231024,122200,11476834510,13370,13390,13500,13210,39549
|
|
20231024,122100,10949398460,13360,13690,13950,13240,64628
|
|
20231024,122000,10071539420,13680,13510,14000,13510,39170
|
|
20231024,121900,9530582480,13510,13890,14130,13460,72359
|
|
20231024,121800,8528521970,13900,14310,14330,13760,72541
|
|
20231024,121700,7508731220,14320,14270,14510,14100,85466
|
|
20231024,121600,6280659550,14290,13870,14740,13750,190713
|
|
20231024,121500,3585494030,13180,13180,13180,13180,0
|
|
20231024,121400,3585494030,13180,13180,13180,13180,0
|
|
20231024,121300,3585494030,13180,12220,13180,12150,126598
|
|
20231024,121200,2000331570,12160,11600,12280,11600,48405
|
|
20231024,121100,1416043520,11600,11600,11600,11600,10
|
|
20231024,121000,1415927520,11600,11600,11600,11590,81
|
|
20231024,120900,1414988170,11600,11600,11600,11600,64
|
|
20231024,120800,1414245770,11590,11590,11600,11590,47
|
|
20231024,120700,1413700800,11600,11600,11600,11600,3
|
|
20231024,120600,1413666000,11610,11600,11610,11600,84
|
|
20231024,120500,1412691150,11600,11590,11600,11580,67
|
|
20231024,120400,1411914500,11590,11590,11590,11590,24
|
|
20231024,120300,1411636340,11580,11600,11600,11580,143
|
|
20231024,120200,1409979630,11600,11590,11600,11590,146
|
|
20231024,120100,1408286530,11610,11610,11610,11610,10
|
|
20231024,120000,1408170430,11610,11600,11610,11600,33
|
|
20231024,115900,1407787580,11600,11600,11600,11590,60
|
|
20231024,115800,1407091750,11600,11590,11600,11590,63
|
|
20231024,115700,1406361110,11600,11600,11600,11600,30
|
|
20231024,115600,1406013110,11600,11600,11600,11590,38
|
|
20231024,115500,1405572320,11600,11590,11620,11580,738
|
|
20231024,115400,1397010110,11590,11600,11600,11590,13
|
|
20231024,115300,1396859410,11600,11590,11600,11580,162
|
|
20231024,115200,1394980370,11590,11590,11600,11590,89
|
|
20231024,115100,1393948660,11590,11580,11590,11580,63
|
|
20231024,115000,1393218860,11570,11570,11570,11570,22
|
|
20231024,114900,1392964320,11570,11570,11570,11570,18
|
|
20231024,114800,1392756060,11570,11560,11570,11560,160
|
|
20231024,114700,1390906030,11550,11540,11550,11540,455
|
|
20231024,114600,1385650810,11540,11550,11580,11540,1187
|
|
20231024,114500,1371946140,11560,11550,11560,11550,542
|
|
20231024,114400,1365680780,11560,11550,11560,11550,85
|
|
20231024,114300,1364698360,11550,11590,11590,11540,4015
|
|
20231024,114200,1318337720,11590,11580,11590,11580,98
|
|
20231024,114100,1317202070,11570,11580,11590,11570,57
|
|
20231024,114000,1316541820,11580,11580,11580,11580,18
|
|
20231024,113900,1316333380,11560,11620,11620,11560,1956
|
|
20231024,113800,1293676390,11620,11620,11630,11620,524
|
|
20231024,113700,1287582820,11630,11600,11630,11600,51
|
|
20231024,113600,1286990890,11600,11670,11670,11600,6645
|
|
20231024,113500,1209710450,11670,11690,11690,11600,3207
|
|
20231024,113400,1172388900,11690,11690,11690,11690,22
|
|
20231024,113300,1172131720,11700,11700,11700,11700,89
|
|
20231024,113200,1171090420,11700,11720,11720,11700,180
|
|
20231024,113100,1168983030,11730,11720,11730,11720,162
|
|
20231024,113000,1167083900,11720,11730,11730,11720,15
|
|
20231024,112900,1166908070,11730,11720,11730,11720,131
|
|
20231024,112800,1165372110,11730,11730,11730,11720,448
|
|
20231024,112700,1160117260,11730,11720,11730,11720,33
|
|
20231024,112600,1159730340,11730,11730,11730,11730,30
|
|
20231024,112500,1159378440,11730,11730,11730,11720,77
|
|
20231024,112400,1158475460,11730,11720,11730,11720,135
|
|
20231024,112300,1156893000,11720,11720,11720,11720,15
|
|
20231024,112200,1156717200,11730,11730,11730,11720,63
|
|
20231024,112100,1155978240,11730,11710,11730,11710,141
|
|
20231024,112000,1154325790,11710,11710,11710,11700,26
|
|
20231024,111900,1154021350,11730,11750,11750,11730,399
|
|
20231024,111800,1149336720,11750,11690,11750,11690,1898
|
|
20231024,111700,1127074420,11680,11710,11710,11680,163
|
|
20231024,111600,1125168790,11710,11690,11710,11690,1104
|
|
20231024,111500,1112262520,11690,11690,11690,11680,190
|
|
20231024,111400,1110041430,11680,11660,11680,11660,69
|
|
20231024,111300,1109236460,11660,11640,11660,11640,42
|
|
20231024,111200,1108747250,11650,11660,11660,11650,17
|
|
20231024,111100,1108549190,11660,11620,11660,11620,207
|
|
20231024,111000,1106142200,11620,11630,11630,11620,329
|
|
20231024,110900,1102318170,11640,11630,11640,11630,25
|
|
20231024,110800,1102027180,11630,11640,11640,11630,35
|
|
20231024,110700,1101619940,11640,11640,11640,11640,135
|
|
20231024,110600,1100048540,11630,11640,11640,11630,22
|
|
20231024,110500,1099792640,11640,11630,11640,11630,38
|
|
20231024,110400,1099350480,11640,11630,11640,11630,162
|
|
20231024,110300,1097466230,11630,11640,11640,11630,49
|
|
20231024,110200,1096896230,11630,11630,11640,11630,44
|
|
20231024,110100,1096384240,11630,11640,11640,11630,66
|
|
20231024,110000,1095616020,11640,11640,11640,11640,36
|
|
20231024,105900,1095196980,11640,11640,11640,11640,2
|
|
20231024,105800,1095173700,11650,11650,11650,11650,81
|
|
20231024,105700,1094230050,11640,11640,11650,11640,117
|
|
20231024,105600,1092867380,11640,11620,11640,11620,64
|
|
20231024,105500,1092123340,11620,11580,11620,11580,930
|
|
20231024,105400,1081341300,11580,11580,11580,11570,72
|
|
20231024,105300,1080507710,11570,11580,11580,11570,11
|
|
20231024,105200,1080380340,11580,11590,11600,11580,141
|
|
20231024,105100,1078745480,11590,11600,11600,11590,78
|
|
20231024,105000,1077840770,11590,11590,11590,11580,63
|
|
20231024,104900,1077110760,11590,11590,11590,11590,12
|
|
20231024,104800,1076971680,11570,11600,11600,11540,1690
|
|
20231024,104700,1057440000,11590,11580,11600,11580,253
|
|
20231024,104600,1054507680,11590,11590,11590,11580,29
|
|
20231024,104500,1054171740,11590,11580,11590,11580,38
|
|
20231024,104400,1053731560,11590,11580,11590,11560,164
|
|
20231024,104300,1051833360,11580,11580,11580,11560,169
|
|
20231024,104200,1049877560,11590,11590,11590,11590,33
|
|
20231024,104100,1049495090,11580,11580,11580,11580,53
|
|
20231024,104000,1048881350,11560,11540,11560,11540,170
|
|
20231024,103900,1046917640,11530,11530,11530,11530,265
|
|
20231024,103800,1043862190,11550,11540,11550,11520,310
|
|
20231024,103700,1040286760,11540,11560,11560,11540,1032
|
|
20231024,103600,1028371040,11580,11550,11580,11540,102
|
|
20231024,103500,1027191020,11540,11550,11550,11540,24
|
|
20231024,103400,1026914050,11540,11560,11560,11540,612
|
|
20231024,103300,1019846230,11560,11560,11560,11560,52
|
|
20231024,103200,1019245110,11560,11530,11560,11530,57
|
|
20231024,103100,1018586640,11530,11520,11540,11520,317
|
|
20231024,103000,1014931660,11510,11500,11510,11500,371
|
|
20231024,102900,1010665000,11490,11500,11500,11490,113
|
|
20231024,102800,1009365710,11500,11470,11500,11470,855
|
|
20231024,102700,999545270,11470,11500,11500,11460,1272
|
|
20231024,102600,984925670,11500,11540,11540,11500,6083
|
|
20231024,102500,914806700,11540,11540,11550,11540,891
|
|
20231024,102400,904523230,11540,11570,11590,11540,1005
|
|
20231024,102300,892922560,11570,11570,11580,11570,106
|
|
20231024,102200,891695710,11610,11590,11610,11550,1496
|
|
20231024,102100,874393350,11600,11610,11620,11600,87
|
|
20231024,102000,873383100,11610,11600,11610,11600,28
|
|
20231024,101900,873058290,11600,11600,11600,11590,45
|
|
20231024,101800,872536450,11600,11620,11620,11600,818
|
|
20231024,101700,863046970,11600,11630,11630,11600,179
|
|
20231024,101600,860968310,11620,11620,11620,11620,77
|
|
20231024,101500,860073570,11620,11660,11660,11620,58
|
|
20231024,101400,859398810,11650,11640,11650,11640,70
|
|
20231024,101300,858583770,11640,11630,11640,11630,34
|
|
20231024,101200,858188340,11620,11620,11630,11610,58
|
|
20231024,101100,857514410,11620,11610,11620,11610,229
|
|
20231024,101000,854853580,11610,11590,11610,11590,288
|
|
20231024,100900,851515010,11600,11610,11610,11600,85
|
|
20231024,100800,850529000,11600,11600,11620,11600,89
|
|
20231024,100700,849495630,11600,11600,11600,11600,26
|
|
20231024,100600,849194030,11590,11650,11650,11590,2091
|
|
20231024,100500,824912080,11640,11650,11650,11630,55
|
|
20231024,100400,824272330,11650,11650,11650,11650,9
|
|
20231024,100300,824167480,11650,11650,11650,11630,129
|
|
20231024,100200,822665010,11620,11650,11650,11620,216
|
|
20231024,100100,820150750,11650,11640,11650,11640,52
|
|
20231024,100000,819545340,11620,11630,11640,11620,210
|
|
20231024,095900,817101530,11630,11620,11640,11620,152
|
|
20231024,095800,815333830,11620,11620,11620,11610,176
|
|
20231024,095700,813289060,11630,11640,11640,11630,38
|
|
20231024,095600,812846990,11630,11630,11630,11630,387
|
|
20231024,095500,808346180,11630,11630,11630,11630,39
|
|
20231024,095400,807892610,11620,11630,11630,11620,65
|
|
20231024,095300,807137300,11630,11580,11630,11580,1054
|
|
20231024,095200,794913650,11580,11550,11580,11550,189
|
|
20231024,095100,792727700,11550,11610,11610,11540,3270
|
|
20231024,095000,754833530,11620,11640,11640,11620,368
|
|
20231024,094900,750556800,11640,11640,11640,11640,55
|
|
20231024,094800,749916600,11640,11600,11640,11600,413
|
|
20231024,094700,745121510,11590,11590,11590,11590,72
|
|
20231024,094600,744287030,11590,11570,11590,11570,59
|
|
20231024,094500,743604210,11570,11660,11660,11560,5425
|
|
20231024,094400,680664320,11640,11650,11660,11640,36
|
|
20231024,094300,680244690,11650,11640,11650,11640,30
|
|
20231024,094200,679895440,11650,11640,11650,11610,767
|
|
20231024,094100,670980630,11640,11650,11650,11630,464
|
|
20231024,094000,665579870,11650,11650,11650,11650,310
|
|
20231024,093900,661968370,11650,11630,11660,11630,377
|
|
20231024,093800,657578020,11620,11630,11630,11600,1417
|
|
20231024,093700,641105320,11630,11580,11800,11580,3531
|
|
20231024,093600,599787840,11580,11580,11580,11580,4
|
|
20231024,093500,599741520,11570,11620,11620,11570,842
|
|
20231024,093400,589990690,11580,11580,11580,11570,608
|
|
20231024,093300,582950150,11580,11580,11580,11570,42
|
|
20231024,093200,582463980,11580,11570,11580,11570,677
|
|
20231024,093100,574631040,11560,11570,11570,11560,379
|
|
20231024,093000,570249730,11570,11560,11570,11560,41
|
|
20231024,092900,569775580,11560,11560,11560,11560,238
|
|
20231024,092800,567024300,11570,11570,11570,11570,35
|
|
20231024,092700,566619350,11550,11540,11560,11530,1481
|
|
20231024,092600,549515660,11520,11570,11570,11520,1547
|
|
20231024,092500,531639510,11580,11590,11590,11580,1320
|
|
20231024,092400,516353390,11580,11610,11610,11570,2104
|
|
20231024,092300,491984330,11600,11620,11620,11600,856
|
|
20231024,092200,482042720,11630,11660,11670,11630,2794
|
|
20231024,092100,449521310,11660,11640,11670,11640,63
|
|
20231024,092000,448786690,11640,11660,11670,11640,585
|
|
20231024,091900,441971570,11660,11670,11670,11660,48
|
|
20231024,091800,441411420,11670,11690,11690,11670,51
|
|
20231024,091700,440816130,11680,11650,11680,11640,1351
|
|
20231024,091600,425042130,11660,11660,11660,11660,251
|
|
20231024,091500,422115470,11660,11630,11660,11620,272
|
|
20231024,091400,418950000,11610,11610,11610,11590,752
|
|
20231024,091300,410223570,11620,11600,11620,11580,858
|
|
20231024,091200,400273190,11590,11580,11600,11570,554
|
|
20231024,091100,393853410,11570,11650,11650,11570,3683
|
|
20231024,091000,351115260,11640,11700,11710,11640,2500
|
|
20231024,090900,321902530,11710,11800,11800,11710,2221
|
|
20231024,090800,295842320,11800,11770,11800,11770,965
|
|
20231024,090700,284471700,11760,11720,11760,11720,1594
|
|
20231024,090600,265756800,11720,11720,11720,11710,653
|
|
20231024,090500,258104650,11720,11740,11740,11710,1294
|
|
20231024,090400,242936390,11740,11730,11740,11720,679
|
|
20231024,090300,234971310,11730,11750,11760,11730,5094
|
|
20231024,090200,175167250,11750,11760,11760,11710,1749
|
|
20231024,090100,154636430,11760,11900,11980,11740,5608
|
|
20231024,090000,88475850,11890,11990,11990,11890,5685
|