582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183900,88362356450,12200,12200,12200,12200,38396
|
|
20231026,183800,88362356450,12200,12200,12200,12200,0
|
|
20231026,183700,88362356450,12200,12200,12200,12200,0
|
|
20231026,183600,88362356450,12200,12200,12200,12200,0
|
|
20231026,183500,88362356450,12200,12200,12200,12200,0
|
|
20231026,183400,88362356450,12200,12200,12200,12200,0
|
|
20231026,183300,88362356450,12200,12200,12200,12200,0
|
|
20231026,183200,88362356450,12200,12200,12200,12200,0
|
|
20231026,183100,88362356450,12200,12200,12200,12200,0
|
|
20231026,183000,88362356450,12200,12200,12200,12200,0
|
|
20231026,182900,88362356450,12200,12200,12200,12200,0
|
|
20231026,182800,88362356450,12200,12200,12200,12200,0
|
|
20231026,182700,88362356450,12200,12200,12200,12200,0
|
|
20231026,182600,88362356450,12200,12200,12200,12200,0
|
|
20231026,182500,88362356450,12200,12200,12200,12200,0
|
|
20231026,182400,88362356450,12200,12200,12200,12200,0
|
|
20231026,182300,88362356450,12200,12200,12200,12200,0
|
|
20231026,182200,88362356450,12200,12200,12200,12200,0
|
|
20231026,182100,88362356450,12200,12200,12200,12200,0
|
|
20231026,182000,88362356450,12200,12200,12200,12200,0
|
|
20231026,181900,88362356450,12200,12200,12200,12200,0
|
|
20231026,181800,88362356450,12200,12200,12200,12200,0
|
|
20231026,181700,88362356450,12200,12200,12200,12200,0
|
|
20231026,181600,88362356450,12200,12200,12200,12200,0
|
|
20231026,181500,88362356450,12200,12200,12200,12200,0
|
|
20231026,181400,88362356450,12200,12200,12200,12200,0
|
|
20231026,181300,88362356450,12200,12200,12200,12200,0
|
|
20231026,181200,88362356450,12200,12200,12200,12200,0
|
|
20231026,181100,88362356450,12200,12200,12200,12200,0
|
|
20231026,181000,88362356450,12200,12200,12200,12200,0
|
|
20231026,180900,88362356450,12200,12200,12200,12200,38396
|
|
20231026,180800,88362356450,12200,12200,12200,12200,0
|
|
20231026,180700,88362356450,12200,12200,12200,12200,0
|
|
20231026,180600,88362356450,12200,12200,12200,12200,0
|
|
20231026,180500,88362356450,12200,12200,12200,12200,0
|
|
20231026,180400,88362356450,12200,12200,12200,12200,0
|
|
20231026,180300,88362356450,12200,12200,12200,12200,0
|
|
20231026,180200,88362356450,12200,12200,12200,12200,0
|
|
20231026,180100,88362356450,12200,12200,12200,12200,0
|
|
20231026,180000,88362356450,12200,12200,12200,12200,0
|
|
20231026,175900,88362356450,12200,12200,12200,12200,0
|
|
20231026,175800,88362356450,12200,12200,12200,12200,0
|
|
20231026,175700,88362356450,12200,12200,12200,12200,0
|
|
20231026,175600,88362356450,12200,12200,12200,12200,0
|
|
20231026,175500,88362356450,12200,12200,12200,12200,0
|
|
20231026,175400,88362356450,12200,12200,12200,12200,0
|
|
20231026,175300,88362356450,12200,12200,12200,12200,0
|
|
20231026,175200,88362356450,12200,12200,12200,12200,0
|
|
20231026,175100,88362356450,12200,12200,12200,12200,0
|
|
20231026,175000,88362356450,12200,12200,12200,12200,0
|
|
20231026,174900,88362356450,12200,12200,12200,12200,0
|
|
20231026,174800,88362356450,12200,12200,12200,12200,0
|
|
20231026,174700,88362356450,12200,12200,12200,12200,0
|
|
20231026,174600,88362356450,12200,12200,12200,12200,0
|
|
20231026,174500,88362356450,12200,12200,12200,12200,0
|
|
20231026,174400,88362356450,12200,12200,12200,12200,0
|
|
20231026,174300,88362356450,12200,12200,12200,12200,0
|
|
20231026,174200,88362356450,12200,12200,12200,12200,0
|
|
20231026,174100,88362356450,12200,12200,12200,12200,0
|
|
20231026,174000,88362356450,12200,12200,12200,12200,0
|
|
20231026,173900,88362356450,12200,12200,12200,12200,38396
|
|
20231026,173800,88362356450,12200,12200,12200,12200,0
|
|
20231026,173700,88362356450,12200,12200,12200,12200,0
|
|
20231026,173600,88362356450,12200,12200,12200,12200,0
|
|
20231026,173500,88362356450,12200,12200,12200,12200,0
|
|
20231026,173400,88362356450,12200,12200,12200,12200,0
|
|
20231026,173300,88362356450,12200,12200,12200,12200,0
|
|
20231026,173200,88362356450,12200,12200,12200,12200,0
|
|
20231026,173100,88362356450,12200,12200,12200,12200,0
|
|
20231026,173000,88362356450,12200,12200,12200,12200,0
|
|
20231026,172900,88362356450,12200,12200,12200,12200,0
|
|
20231026,172800,88362356450,12200,12200,12200,12200,0
|
|
20231026,172700,88362356450,12200,12200,12200,12200,0
|
|
20231026,172600,88362356450,12200,12200,12200,12200,0
|
|
20231026,172500,88362356450,12200,12200,12200,12200,0
|
|
20231026,172400,88362356450,12200,12200,12200,12200,0
|
|
20231026,172300,88362356450,12200,12200,12200,12200,0
|
|
20231026,172200,88362356450,12200,12200,12200,12200,0
|
|
20231026,172100,88362356450,12200,12200,12200,12200,0
|
|
20231026,172000,88362356450,12200,12200,12200,12200,0
|
|
20231026,171900,88362356450,12200,12200,12200,12200,0
|
|
20231026,171800,88362356450,12200,12200,12200,12200,0
|
|
20231026,171700,88362356450,12200,12200,12200,12200,0
|
|
20231026,171600,88362356450,12200,12200,12200,12200,0
|
|
20231026,171500,88362356450,12200,12200,12200,12200,0
|
|
20231026,171400,88362356450,12200,12200,12200,12200,0
|
|
20231026,171300,88362356450,12200,12200,12200,12200,0
|
|
20231026,171200,88362356450,12200,12200,12200,12200,0
|
|
20231026,171100,88362356450,12200,12200,12200,12200,0
|
|
20231026,171000,88362356450,12200,12200,12200,12200,0
|
|
20231026,170900,88362356450,12200,12200,12200,12200,38396
|
|
20231026,170800,88362356450,12200,12200,12200,12200,0
|
|
20231026,170700,88362356450,12200,12200,12200,12200,0
|
|
20231026,170600,88362356450,12200,12200,12200,12200,0
|
|
20231026,170500,88362356450,12200,12200,12200,12200,0
|
|
20231026,170400,88362356450,12200,12200,12200,12200,0
|
|
20231026,170300,88362356450,12200,12200,12200,12200,0
|
|
20231026,170200,88362356450,12200,12200,12200,12200,0
|
|
20231026,170100,88362356450,12200,12200,12200,12200,0
|
|
20231026,170000,88362356450,12200,12200,12200,12200,0
|
|
20231026,165900,88362356450,12200,12200,12200,12200,0
|
|
20231026,165800,88362356450,12200,12200,12200,12200,0
|
|
20231026,165700,88362356450,12200,12200,12200,12200,0
|
|
20231026,165600,88362356450,12200,12200,12200,12200,0
|
|
20231026,165500,88362356450,12200,12200,12200,12200,0
|
|
20231026,165400,88362356450,12200,12200,12200,12200,0
|
|
20231026,165300,88362356450,12200,12200,12200,12200,0
|
|
20231026,165200,88362356450,12200,12200,12200,12200,0
|
|
20231026,165100,88362356450,12200,12200,12200,12200,0
|
|
20231026,165000,88362356450,12200,12200,12200,12200,0
|
|
20231026,164900,88362356450,12200,12200,12200,12200,0
|
|
20231026,164800,88362356450,12200,12200,12200,12200,0
|
|
20231026,164700,88362356450,12200,12200,12200,12200,0
|
|
20231026,164600,88362356450,12200,12200,12200,12200,0
|
|
20231026,164500,88362356450,12200,12200,12200,12200,0
|
|
20231026,164400,88362356450,12200,12200,12200,12200,0
|
|
20231026,164300,88362356450,12200,12200,12200,12200,0
|
|
20231026,164200,88362356450,12200,12200,12200,12200,0
|
|
20231026,164100,88362356450,12200,12200,12200,12200,0
|
|
20231026,164000,88362356450,12200,12200,12200,12200,0
|
|
20231026,163900,88362356450,12200,12200,12200,12200,38396
|
|
20231026,163800,88362356450,12200,12200,12200,12200,0
|
|
20231026,163700,88362356450,12200,12200,12200,12200,0
|
|
20231026,163600,88362356450,12200,12200,12200,12200,0
|
|
20231026,163500,88362356450,12200,12200,12200,12200,0
|
|
20231026,163400,88362356450,12200,12200,12200,12200,0
|
|
20231026,163300,88362356450,12200,12200,12200,12200,0
|
|
20231026,163200,88362356450,12200,12200,12200,12200,0
|
|
20231026,163100,88362356450,12200,12200,12200,12200,0
|
|
20231026,163000,88362356450,12200,12200,12200,12200,0
|
|
20231026,162900,88362356450,12200,12200,12200,12200,0
|
|
20231026,162800,88362356450,12200,12200,12200,12200,0
|
|
20231026,162700,88362356450,12200,12200,12200,12200,0
|
|
20231026,162600,88362356450,12200,12200,12200,12200,0
|
|
20231026,162500,88362356450,12200,12200,12200,12200,0
|
|
20231026,162400,88362356450,12200,12200,12200,12200,0
|
|
20231026,162300,88362356450,12200,12200,12200,12200,0
|
|
20231026,162200,88362356450,12200,12200,12200,12200,0
|
|
20231026,162100,88362356450,12200,12200,12200,12200,0
|
|
20231026,162000,88362356450,12200,12200,12200,12200,0
|
|
20231026,161900,88362356450,12200,12200,12200,12200,0
|
|
20231026,161800,88362356450,12200,12200,12200,12200,0
|
|
20231026,161700,88362356450,12200,12200,12200,12200,0
|
|
20231026,161600,88362356450,12200,12200,12200,12200,0
|
|
20231026,161500,88362356450,12200,12200,12200,12200,0
|
|
20231026,161400,88362356450,12200,12200,12200,12200,0
|
|
20231026,161300,88362356450,12200,12200,12200,12200,0
|
|
20231026,161200,88362356450,12200,12200,12200,12200,0
|
|
20231026,161100,88362356450,12200,12200,12200,12200,0
|
|
20231026,161000,88362356450,12200,12200,12200,12200,0
|
|
20231026,160900,88362356450,12200,12200,12200,12200,38396
|
|
20231026,160800,88362356450,12200,12200,12200,12200,0
|
|
20231026,160700,88362356450,12200,12200,12200,12200,0
|
|
20231026,160600,88362356450,12200,12200,12200,12200,0
|
|
20231026,160500,88362356450,12200,12200,12200,12200,0
|
|
20231026,160400,88362356450,12200,12200,12200,12200,0
|
|
20231026,160300,88362356450,12200,12200,12200,12200,0
|
|
20231026,160200,88362356450,12200,12200,12200,12200,0
|
|
20231026,160100,88362356450,12200,12200,12200,12200,0
|
|
20231026,160000,88362356450,12200,12200,12200,12200,0
|
|
20231026,155900,88362356450,12200,12200,12200,12200,0
|
|
20231026,155800,88362356450,12200,12200,12200,12200,0
|
|
20231026,155700,88362356450,12200,12200,12200,12200,0
|
|
20231026,155600,88362356450,12200,12200,12200,12200,0
|
|
20231026,155500,88362356450,12200,12200,12200,12200,0
|
|
20231026,155400,88362356450,12200,12200,12200,12200,0
|
|
20231026,155300,88362356450,12200,12200,12200,12200,0
|
|
20231026,155200,88362356450,12200,12200,12200,12200,0
|
|
20231026,155100,88362356450,12200,12200,12200,12200,0
|
|
20231026,155000,88362356450,12200,12200,12200,12200,0
|
|
20231026,154900,88362356450,12200,12200,12200,12200,0
|
|
20231026,154800,88362356450,12200,12200,12200,12200,0
|
|
20231026,154700,88362356450,12200,12200,12200,12200,0
|
|
20231026,154600,88362356450,12200,12200,12200,12200,0
|
|
20231026,154500,88362356450,12200,12200,12200,12200,0
|
|
20231026,154400,88362356450,12200,12200,12200,12200,0
|
|
20231026,154300,88362356450,12200,12200,12200,12200,0
|
|
20231026,154200,88362356450,12200,12200,12200,12200,0
|
|
20231026,154100,88362356450,12200,12200,12200,12200,0
|
|
20231026,154000,88362356450,12200,12200,12200,12200,0
|
|
20231026,153900,88362356450,12200,12200,12200,12200,38396
|
|
20231026,153800,88362356450,12200,12200,12200,12200,0
|
|
20231026,153700,88362356450,12200,12200,12200,12200,0
|
|
20231026,153600,88362356450,12200,12200,12200,12200,0
|
|
20231026,153500,88362356450,12200,12200,12200,12200,0
|
|
20231026,153400,88362356450,12200,12200,12200,12200,0
|
|
20231026,153300,88362356450,12200,12200,12200,12200,0
|
|
20231026,153200,88362356450,12200,12200,12200,12200,0
|
|
20231026,153100,88362356450,12200,12200,12200,12200,0
|
|
20231026,153000,88362356450,12200,12200,12200,12200,38396
|
|
20231026,152900,87893925250,12450,12450,12450,12450,0
|
|
20231026,152800,87893925250,12450,12450,12450,12450,0
|
|
20231026,152700,87893925250,12450,12450,12450,12450,0
|
|
20231026,152600,87893925250,12450,12450,12450,12450,0
|
|
20231026,152500,87893925250,12450,12450,12450,12450,0
|
|
20231026,152400,87893925250,12450,12450,12450,12450,0
|
|
20231026,152300,87893925250,12450,12450,12450,12450,0
|
|
20231026,152200,87893925250,12450,12450,12450,12450,0
|
|
20231026,152100,87893925250,12450,12450,12450,12450,0
|
|
20231026,152000,87893925250,12450,12450,12450,12450,0
|
|
20231026,151900,87893925250,12450,12490,12500,12440,11807
|
|
20231026,151800,87746676560,12500,12540,12560,12470,7338
|
|
20231026,151700,87654782820,12540,12450,12540,12440,5614
|
|
20231026,151600,87584644460,12450,12470,12500,12440,3616
|
|
20231026,151500,87539625280,12500,12500,12510,12460,4934
|
|
20231026,151400,87478020760,12490,12570,12570,12490,6937
|
|
20231026,151300,87391050750,12570,12530,12590,12520,11739
|
|
20231026,151200,87243714620,12520,12450,12530,12450,10949
|
|
20231026,151100,87106905210,12450,12410,12460,12410,3603
|
|
20231026,151000,87062059420,12410,12410,12430,12400,3132
|
|
20231026,150900,87023183690,12410,12410,12440,12410,1286
|
|
20231026,150800,87007200380,12410,12370,12410,12350,2256
|
|
20231026,150700,86979268020,12370,12420,12460,12340,11297
|
|
20231026,150600,86839309740,12410,12530,12530,12410,5827
|
|
20231026,150500,86766665830,12520,12520,12530,12510,1499
|
|
20231026,150400,86747890280,12510,12490,12530,12490,2534
|
|
20231026,150300,86716183910,12490,12490,12520,12460,1975
|
|
20231026,150200,86691540460,12480,12470,12530,12470,2184
|
|
20231026,150100,86664250460,12480,12510,12510,12480,1105
|
|
20231026,150000,86650451220,12500,12490,12530,12490,1962
|
|
20231026,145900,86625903490,12480,12460,12480,12440,1822
|
|
20231026,145800,86603207660,12460,12470,12470,12450,869
|
|
20231026,145700,86592379290,12470,12470,12490,12460,1679
|
|
20231026,145600,86571444230,12470,12510,12530,12470,2449
|
|
20231026,145500,86540856710,12510,12540,12560,12490,6971
|
|
20231026,145400,86453543070,12530,12450,12540,12440,13474
|
|
20231026,145300,86285364770,12460,12380,12480,12380,3891
|
|
20231026,145200,86236878250,12370,12400,12410,12370,1263
|
|
20231026,145100,86221235650,12400,12400,12420,12370,1225
|
|
20231026,145000,86206060410,12400,12410,12430,12390,1971
|
|
20231026,144900,86181609120,12420,12450,12470,12420,2685
|
|
20231026,144800,86148189880,12450,12460,12470,12450,624
|
|
20231026,144700,86140416630,12460,12480,12490,12430,4243
|
|
20231026,144600,86087480540,12490,12440,12490,12440,4976
|
|
20231026,144500,86025415460,12440,12420,12460,12400,3496
|
|
20231026,144400,85981983820,12420,12410,12440,12400,582
|
|
20231026,144300,85974757240,12410,12400,12410,12360,1222
|
|
20231026,144200,85959627930,12390,12400,12400,12390,1114
|
|
20231026,144100,85945816880,12400,12420,12450,12400,1852
|
|
20231026,144000,85922794540,12430,12440,12440,12390,1527
|
|
20231026,143900,85903826650,12440,12400,12440,12360,1759
|
|
20231026,143800,85882036160,12370,12450,12450,12350,2579
|
|
20231026,143700,85850094930,12450,12470,12470,12430,1487
|
|
20231026,143600,85831590990,12470,12490,12500,12440,2753
|
|
20231026,143500,85797276940,12490,12370,12530,12370,10593
|
|
20231026,143400,85665266910,12370,12400,12410,12350,2526
|
|
20231026,143300,85633984410,12400,12300,12420,12260,9040
|
|
20231026,143200,85522345560,12290,12290,12300,12290,1633
|
|
20231026,143100,85502270860,12280,12290,12300,12260,4618
|
|
20231026,143000,85445580850,12290,12200,12320,12200,8509
|
|
20231026,142900,85341044380,12230,12300,12300,12170,29847
|
|
20231026,142800,84977008780,12300,12320,12360,12250,8373
|
|
20231026,142700,84874147390,12340,12390,12390,12280,15671
|
|
20231026,142600,84681187530,12390,12390,12400,12350,1924
|
|
20231026,142500,84657391300,12390,12380,12400,12360,1394
|
|
20231026,142400,84640139990,12370,12400,12400,12370,1599
|
|
20231026,142300,84620345610,12400,12410,12410,12380,2081
|
|
20231026,142200,84594556350,12410,12380,12420,12370,1216
|
|
20231026,142100,84579486400,12400,12360,12400,12350,1947
|
|
20231026,142000,84555402130,12360,12370,12410,12320,6607
|
|
20231026,141900,84473776550,12370,12360,12400,12350,5031
|
|
20231026,141800,84411569680,12400,12410,12430,12370,2128
|
|
20231026,141700,84385188250,12430,12420,12460,12410,4972
|
|
20231026,141600,84323345180,12420,12420,12420,12370,995
|
|
20231026,141500,84310996340,12430,12370,12430,12350,4408
|
|
20231026,141400,84256412350,12350,12340,12370,12320,5779
|
|
20231026,141300,84185083090,12380,12430,12450,12340,7828
|
|
20231026,141200,84087965110,12430,12380,12430,12330,7667
|
|
20231026,141100,83993129410,12370,12440,12450,12360,12052
|
|
20231026,141000,83843758120,12440,12530,12530,12420,13380
|
|
20231026,140900,83676875730,12530,12550,12550,12520,3257
|
|
20231026,140800,83636070760,12560,12570,12580,12550,3928
|
|
20231026,140700,83586723820,12580,12630,12630,12560,2322
|
|
20231026,140600,83557506120,12630,12710,12730,12550,3920
|
|
20231026,140500,83507972680,12680,12620,12740,12590,5110
|
|
20231026,140400,83443315570,12610,12640,12640,12610,2772
|
|
20231026,140300,83408340390,12640,12650,12650,12610,3333
|
|
20231026,140200,83366251630,12640,12710,12730,12610,9180
|
|
20231026,140100,83250085910,12710,12720,12750,12710,10026
|
|
20231026,140000,83122419290,12730,12680,12780,12670,7884
|
|
20231026,135900,83022002810,12710,12680,12710,12640,6906
|
|
20231026,135800,82934540330,12690,12730,12740,12650,5822
|
|
20231026,135700,82860615710,12740,12560,12760,12560,22312
|
|
20231026,135600,82577166790,12560,12560,12570,12550,1966
|
|
20231026,135500,82552472480,12550,12530,12580,12530,6754
|
|
20231026,135400,82467755670,12530,12530,12570,12520,3687
|
|
20231026,135300,82421520790,12520,12480,12530,12470,4137
|
|
20231026,135200,82369840940,12490,12480,12490,12450,7404
|
|
20231026,135100,82277542950,12470,12530,12560,12450,10808
|
|
20231026,135000,82142434220,12530,12520,12640,12520,4917
|
|
20231026,134900,82080720660,12510,12510,12550,12490,2906
|
|
20231026,134800,82044352530,12510,12510,12530,12470,8117
|
|
20231026,134700,81942914490,12520,12510,12570,12500,3340
|
|
20231026,134600,81901086220,12510,12560,12580,12460,11202
|
|
20231026,134500,81760779560,12550,12520,12600,12510,7639
|
|
20231026,134400,81664879810,12530,12500,12550,12470,20424
|
|
20231026,134300,81409436710,12510,12590,12590,12510,17812
|
|
20231026,134200,81186208950,12590,12610,12650,12560,8344
|
|
20231026,134100,81080962040,12610,12700,12710,12510,43516
|
|
20231026,134000,80532824160,12700,12690,12770,12670,8669
|
|
20231026,133900,80422706500,12690,12720,12740,12680,19529
|
|
20231026,133800,80174642970,12730,12710,12770,12710,11514
|
|
20231026,133700,80028081940,12710,12820,12830,12700,32837
|
|
20231026,133600,79609485370,12820,12870,12910,12780,19416
|
|
20231026,133500,79360329210,12870,12930,12930,12850,12489
|
|
20231026,133400,79199405630,12930,13020,13030,12930,6194
|
|
20231026,133300,79119025310,13010,13000,13030,12990,7489
|
|
20231026,133200,79021560260,12990,13000,13000,12960,7112
|
|
20231026,133100,78929282730,12990,13060,13060,12980,9893
|
|
20231026,133000,78800432180,13060,13070,13080,13030,10155
|
|
20231026,132900,78667894900,13070,13110,13120,13060,6829
|
|
20231026,132800,78578545520,13110,13120,13130,13110,4084
|
|
20231026,132700,78524962310,13110,13100,13150,13100,17865
|
|
20231026,132600,78290398530,13090,13080,13130,13070,5387
|
|
20231026,132500,78219889240,13080,13090,13100,13070,5310
|
|
20231026,132400,78150413060,13090,13000,13120,12990,15455
|
|
20231026,132300,77948246270,13000,12970,13010,12950,5643
|
|
20231026,132200,77875071920,12970,12980,12990,12950,5550
|
|
20231026,132100,77803149440,12980,12940,13000,12940,7815
|
|
20231026,132000,77701890990,12950,12960,13010,12950,9456
|
|
20231026,131900,77579159880,12960,13070,13070,12960,7775
|
|
20231026,131800,77478086160,13070,13050,13080,13050,6890
|
|
20231026,131700,77388060820,13060,13070,13080,12980,13634
|
|
20231026,131600,77210240130,13070,12950,13070,12950,16881
|
|
20231026,131500,76990187250,12960,13010,13010,12920,12191
|
|
20231026,131400,76832043790,13000,12950,13020,12940,17813
|
|
20231026,131300,76600973140,12950,12910,12970,12880,15426
|
|
20231026,131200,76401354950,12910,12890,12920,12860,6815
|
|
20231026,131100,76313533670,12890,12890,12900,12840,21350
|
|
20231026,131000,76039085520,12880,12930,12940,12850,14408
|
|
20231026,130900,75853453780,12930,12890,12970,12870,10651
|
|
20231026,130800,75715877460,12910,12920,12930,12860,18449
|
|
20231026,130700,75477999640,12910,12990,12990,12900,32407
|
|
20231026,130600,75059212780,12980,13000,13010,12930,21103
|
|
20231026,130500,74785633120,13010,13180,13180,12930,62831
|
|
20231026,130400,73967962870,13170,13210,13250,13170,24062
|
|
20231026,130300,73650151830,13210,13290,13340,13210,17318
|
|
20231026,130200,73420654350,13280,13280,13320,13200,26792
|
|
20231026,130100,73065828030,13280,13290,13300,13250,14412
|
|
20231026,130000,72874677710,13290,13330,13330,13290,5922
|
|
20231026,125900,72795890420,13320,13330,13350,13310,2934
|
|
20231026,125800,72756797230,13310,13330,13350,13250,11033
|
|
20231026,125700,72610097200,13340,13320,13380,13320,5363
|
|
20231026,125600,72538526210,13330,13370,13380,13270,11754
|
|
20231026,125500,72381941840,13360,13390,13440,13360,11980
|
|
20231026,125400,72221640450,13390,13440,13450,13390,6491
|
|
20231026,125300,72134590870,13440,13450,13490,13420,7030
|
|
20231026,125200,72040022920,13450,13450,13500,13440,8339
|
|
20231026,125100,71927754740,13470,13430,13470,13430,4756
|
|
20231026,125000,71863787340,13430,13410,13450,13410,6049
|
|
20231026,124900,71782575520,13420,13390,13490,13360,11121
|
|
20231026,124800,71633500250,13400,13470,13480,13380,17358
|
|
20231026,124700,71400511530,13480,13500,13510,13450,8113
|
|
20231026,124600,71291191660,13510,13470,13510,13400,27491
|
|
20231026,124500,70921876200,13470,13460,13550,13440,17077
|
|
20231026,124400,70691527470,13450,13610,13660,13450,53460
|
|
20231026,124300,69964986270,13610,13450,13610,13450,43080
|
|
20231026,124200,69380290360,13440,13470,13550,13440,10818
|
|
20231026,124100,69234231230,13480,13470,13500,13440,6114
|
|
20231026,124000,69151932380,13460,13510,13520,13430,11227
|
|
20231026,123900,69000772980,13510,13510,13530,13450,14278
|
|
20231026,123800,68808248280,13520,13540,13550,13500,6270
|
|
20231026,123700,68723465040,13540,13490,13580,13490,12522
|
|
20231026,123600,68553951350,13500,13510,13580,13480,18910
|
|
20231026,123500,68298237580,13510,13520,13640,13450,49411
|
|
20231026,123400,67627297300,13530,13520,13560,13470,13569
|
|
20231026,123300,67443955180,13520,13570,13590,13490,40918
|
|
20231026,123200,66889717400,13560,13340,13600,13330,84829
|
|
20231026,123100,65744994560,13340,13340,13350,13330,2361
|
|
20231026,123000,65713510730,13350,13330,13360,13310,2898
|
|
20231026,122900,65674850760,13340,13310,13340,13310,1811
|
|
20231026,122800,65650722430,13300,13360,13380,13300,6149
|
|
20231026,122700,65568615390,13350,13320,13360,13320,5953
|
|
20231026,122600,65489151880,13330,13250,13330,13250,3108
|
|
20231026,122500,65447812330,13270,13340,13340,13250,5743
|
|
20231026,122400,65371448920,13330,13320,13360,13310,9247
|
|
20231026,122300,65248143910,13320,13280,13340,13280,12729
|
|
20231026,122200,65078657440,13290,13210,13300,13180,7568
|
|
20231026,122100,64978492130,13200,13270,13270,13150,22955
|
|
20231026,122000,64675898160,13270,13230,13280,13220,4694
|
|
20231026,121900,64613713750,13220,13280,13290,13210,14871
|
|
20231026,121800,64416927100,13280,13280,13280,13250,4793
|
|
20231026,121700,64353325430,13280,13280,13320,13270,6196
|
|
20231026,121600,64271001980,13290,13250,13320,13220,12114
|
|
20231026,121500,64110495030,13250,13390,13430,13250,21219
|
|
20231026,121400,63827457040,13400,13290,13400,13270,11623
|
|
20231026,121300,63672421530,13290,13310,13320,13280,5527
|
|
20231026,121200,63598955140,13310,13320,13370,13300,3715
|
|
20231026,121100,63549432930,13340,13310,13350,13300,2309
|
|
20231026,121000,63518694210,13300,13320,13330,13260,5638
|
|
20231026,120900,63443779880,13320,13360,13370,13280,7936
|
|
20231026,120800,63338031490,13360,13350,13400,13240,30221
|
|
20231026,120700,62936286230,13350,13360,13400,13320,6065
|
|
20231026,120600,62855166930,13350,13350,13370,13310,9117
|
|
20231026,120500,62733646770,13350,13360,13400,13340,6051
|
|
20231026,120400,62652806770,13350,13390,13400,13330,11532
|
|
20231026,120300,62498839700,13390,13390,13460,13370,6964
|
|
20231026,120200,62405634600,13400,13500,13540,13350,12960
|
|
20231026,120100,62231629930,13500,13530,13550,13450,6525
|
|
20231026,120000,62143611230,13540,13470,13610,13460,10666
|
|
20231026,115900,61998958970,13460,13450,13560,13450,5110
|
|
20231026,115800,61929897110,13460,13560,13620,13460,13929
|
|
20231026,115700,61741370490,13580,13500,13640,13470,21760
|
|
20231026,115600,61445880600,13500,13480,13550,13470,8754
|
|
20231026,115500,61327645240,13480,13560,13620,13470,18565
|
|
20231026,115400,61075970700,13560,13540,13560,13480,14435
|
|
20231026,115300,60880932570,13550,13570,13600,13500,18575
|
|
20231026,115200,60629550550,13570,13620,13680,13530,26553
|
|
20231026,115100,60268496500,13620,13670,13700,13540,27066
|
|
20231026,115000,59899677330,13670,13300,13720,13300,55239
|
|
20231026,114900,59147926140,13320,13320,13320,13230,7218
|
|
20231026,114800,59052075460,13320,13340,13360,13320,2712
|
|
20231026,114700,59015908780,13340,13260,13340,13250,6384
|
|
20231026,114600,58931098530,13260,13380,13380,13230,15217
|
|
20231026,114500,58728609200,13360,13420,13420,13300,9499
|
|
20231026,114400,58601967370,13410,13470,13530,13410,9199
|
|
20231026,114300,58478104740,13460,13400,13540,13380,26422
|
|
20231026,114200,58121788300,13400,13410,13430,13360,9691
|
|
20231026,114100,57991956390,13410,13370,13420,13360,5911
|
|
20231026,114000,57912769880,13360,13390,13430,13350,23742
|
|
20231026,113900,57594932520,13390,13320,13420,13310,22674
|
|
20231026,113800,57291578050,13310,13250,13350,13240,8260
|
|
20231026,113700,57181677110,13250,13240,13270,13190,18380
|
|
20231026,113600,56938714390,13230,13300,13300,13170,19460
|
|
20231026,113500,56681335020,13300,13220,13330,13200,12745
|
|
20231026,113400,56512197730,13220,13390,13420,13210,25223
|
|
20231026,113300,56176900820,13390,13300,13440,13300,11269
|
|
20231026,113200,56026278140,13300,13320,13370,13290,16818
|
|
20231026,113100,55802105430,13320,13480,13510,13270,50319
|
|
20231026,113000,55129938680,13470,13530,13560,13470,13929
|
|
20231026,112900,54941858010,13530,13680,13680,13470,30733
|
|
20231026,112800,54524747080,13680,13740,13750,13640,20811
|
|
20231026,112700,54239752180,13740,13730,13860,13720,62993
|
|
20231026,112600,53371015500,13730,13460,13760,13440,51806
|
|
20231026,112500,52663194030,13460,13430,13470,13420,13287
|
|
20231026,112400,52484605270,13420,13590,13590,13420,25290
|
|
20231026,112300,52143546850,13590,13460,13590,13450,14220
|
|
20231026,112200,51951364550,13460,13490,13590,13450,32380
|
|
20231026,112100,51513374470,13500,13590,13640,13490,40584
|
|
20231026,112000,50963741680,13590,13700,13820,13490,46792
|
|
20231026,111900,50325361240,13690,13690,13830,13660,21190
|
|
20231026,111800,50034268710,13700,13680,13800,13670,20296
|
|
20231026,111700,49755484640,13700,13810,13830,13620,34096
|
|
20231026,111600,49287462570,13820,13830,13880,13750,25676
|
|
20231026,111500,48932931930,13830,13880,13940,13830,32157
|
|
20231026,111400,48486600430,13870,13990,14000,13870,45634
|
|
20231026,111300,47851718480,13990,14020,14090,13930,47597
|
|
20231026,111200,47184494920,14020,13990,14110,13980,100872
|
|
20231026,111100,45765320020,13980,13800,14040,13790,65107
|
|
20231026,111000,44856429440,13800,13720,13900,13720,29047
|
|
20231026,110900,44454379520,13720,13790,13850,13690,46681
|
|
20231026,110800,43811744630,13780,13930,13930,13750,54458
|
|
20231026,110700,43059110680,13910,13990,14060,13850,42626
|
|
20231026,110600,42464157770,14000,13990,14000,13880,53613
|
|
20231026,110500,41716653220,13990,14030,14070,13970,72956
|
|
20231026,110400,40693917050,14030,13990,14050,13960,106174
|
|
20231026,110300,39207897900,14000,13760,14000,13670,117931
|
|
20231026,110200,37571081730,13770,13750,13830,13670,69763
|
|
20231026,110100,36612596250,13740,13380,13750,13370,85304
|
|
20231026,110000,35453744080,13390,13160,13440,13120,57016
|
|
20231026,105900,34696847410,13160,13230,13240,13160,21110
|
|
20231026,105800,34418180840,13240,13330,13340,13180,37633
|
|
20231026,105700,33919610190,13330,13370,13380,13280,12830
|
|
20231026,105600,33748713650,13370,13400,13410,13320,15602
|
|
20231026,105500,33540102950,13400,13450,13490,13400,9822
|
|
20231026,105400,33408106910,13440,13430,13540,13410,12047
|
|
20231026,105300,33245875410,13420,13500,13560,13400,22790
|
|
20231026,105200,32938457470,13490,13300,13560,13300,41469
|
|
20231026,105100,32380447650,13300,13460,13580,13250,68616
|
|
20231026,105000,31460863030,13460,13770,13770,13380,58295
|
|
20231026,104900,30669630860,13770,13890,13890,13720,23357
|
|
20231026,104800,30347022280,13880,13800,13920,13720,36008
|
|
20231026,104700,29849266830,13800,13780,13850,13760,20863
|
|
20231026,104600,29561419490,13780,13810,13830,13690,40929
|
|
20231026,104500,28998853420,13820,13850,13910,13810,34192
|
|
20231026,104400,28525262000,13850,13920,13930,13800,44673
|
|
20231026,104300,27905886690,13920,13800,13920,13710,74515
|
|
20231026,104200,26874496820,13800,13540,13860,13510,76065
|
|
20231026,104100,25830457210,13530,13610,13650,13530,18170
|
|
20231026,104000,25583409570,13610,13660,13730,13560,35321
|
|
20231026,103900,25101858430,13650,13650,13700,13610,28883
|
|
20231026,103800,24707470750,13640,13650,13800,13620,42353
|
|
20231026,103700,24127721830,13650,13680,13820,13610,100519
|
|
20231026,103600,22747256410,13660,13620,13740,13580,86475
|
|
20231026,103500,21565296380,13620,13270,13660,13240,95707
|
|
20231026,103400,20269339760,13270,13400,13510,13270,48911
|
|
20231026,103300,19613813410,13400,13430,13530,13360,67863
|
|
20231026,103200,18701487460,13430,13260,13500,13260,93657
|
|
20231026,103100,17444004810,13270,13340,13440,13190,75158
|
|
20231026,103000,16441683660,13350,13280,13410,13240,90647
|
|
20231026,102900,15231363140,13290,13040,13320,13020,143200
|
|
20231026,102800,13336681020,13020,12750,13030,12730,37420
|
|
20231026,102700,12853561530,12750,12650,12780,12630,13931
|
|
20231026,102600,12676845370,12650,12710,12800,12650,14351
|
|
20231026,102500,12494445010,12710,12770,12780,12650,29661
|
|
20231026,102400,12117401570,12800,12810,12980,12780,25270
|
|
20231026,102300,11791959970,12840,12830,12910,12790,22860
|
|
20231026,102200,11498295030,12820,12800,12880,12800,9268
|
|
20231026,102100,11379378270,12810,12880,12890,12750,29277
|
|
20231026,102000,11004125450,12890,12980,13020,12810,31392
|
|
20231026,101900,10598701490,12930,12790,13080,12790,66789
|
|
20231026,101800,9734212050,12800,12830,12840,12680,28932
|
|
20231026,101700,9364936720,12820,12940,12960,12770,48596
|
|
20231026,101600,8739463030,12950,12650,13020,12650,98552
|
|
20231026,101500,7467244170,12660,12670,12700,12520,36371
|
|
20231026,101400,7008369840,12670,12880,12920,12640,96344
|
|
20231026,101300,5771471970,12820,12820,12820,12820,0
|
|
20231026,101200,5771471970,12820,12680,12820,12670,25923
|
|
20231026,101100,5440465360,12700,12380,12750,12370,52693
|
|
20231026,101000,4777233850,12380,12370,12380,12360,3763
|
|
20231026,100900,4730660680,12380,12370,12400,12360,1678
|
|
20231026,100800,4709891450,12370,12360,12380,12360,591
|
|
20231026,100700,4702583500,12360,12390,12390,12360,548
|
|
20231026,100600,4695805370,12390,12370,12390,12360,1083
|
|
20231026,100500,4682413900,12370,12370,12380,12360,776
|
|
20231026,100400,4672815560,12370,12380,12420,12370,988
|
|
20231026,100300,4660563790,12370,12300,12370,12300,2695
|
|
20231026,100200,4627308490,12300,12330,12330,12290,1158
|
|
20231026,100100,4613055490,12330,12340,12340,12290,2328
|
|
20231026,100000,4584381020,12330,12390,12400,12320,2980
|
|
20231026,095900,4547547510,12400,12420,12440,12400,961
|
|
20231026,095800,4535614210,12420,12440,12440,12420,2199
|
|
20231026,095700,4508297350,12430,12440,12450,12430,822
|
|
20231026,095600,4498071750,12440,12450,12470,12430,1630
|
|
20231026,095500,4477796870,12450,12450,12500,12400,7055
|
|
20231026,095400,4389859260,12440,12350,12440,12330,2579
|
|
20231026,095300,4357925460,12340,12280,12340,12260,3673
|
|
20231026,095200,4312786920,12280,12300,12310,12280,910
|
|
20231026,095100,4301603940,12310,12300,12310,12290,569
|
|
20231026,095000,4294608010,12290,12260,12330,12250,2376
|
|
20231026,094900,4265452310,12280,12310,12310,12260,1508
|
|
20231026,094800,4246919480,12310,12350,12350,12290,3602
|
|
20231026,094700,4202540430,12350,12320,12350,12320,1814
|
|
20231026,094600,4180178090,12320,12290,12340,12290,1729
|
|
20231026,094500,4158884320,12320,12270,12320,12210,3729
|
|
20231026,094400,4113115970,12270,12420,12420,12270,5665
|
|
20231026,094300,4043168590,12400,12430,12440,12340,4313
|
|
20231026,094200,3989768410,12440,12540,12540,12420,5462
|
|
20231026,094100,3921621290,12540,12480,12560,12480,7455
|
|
20231026,094000,3828258990,12480,12500,12520,12470,2588
|
|
20231026,093900,3795949590,12500,12510,12540,12490,3219
|
|
20231026,093800,3755656820,12520,12450,12530,12440,3525
|
|
20231026,093700,3711631790,12450,12390,12460,12380,4142
|
|
20231026,093600,3660208920,12390,12470,12470,12390,2508
|
|
20231026,093500,3629030660,12470,12400,12480,12400,2509
|
|
20231026,093400,3597786610,12400,12410,12420,12370,1608
|
|
20231026,093300,3577873220,12390,12480,12480,12390,5373
|
|
20231026,093200,3511114470,12480,12500,12520,12440,4287
|
|
20231026,093100,3457596130,12500,12610,12610,12500,13045
|
|
20231026,093000,3293684750,12600,12510,12610,12500,13851
|
|
20231026,092900,3119845230,12510,12510,12520,12420,4786
|
|
20231026,092800,3060100550,12510,12530,12530,12420,6070
|
|
20231026,092700,2984485860,12530,12270,12560,12270,20628
|
|
20231026,092600,2728430080,12270,12260,12290,12250,771
|
|
20231026,092500,2718966240,12260,12280,12290,12250,2558
|
|
20231026,092400,2687586190,12280,12260,12280,12230,2846
|
|
20231026,092300,2652714750,12260,12300,12300,12220,2849
|
|
20231026,092200,2617788110,12270,12260,12270,12220,1254
|
|
20231026,092100,2602440890,12260,12260,12260,12230,4093
|
|
20231026,092000,2552298730,12260,12300,12300,12260,2489
|
|
20231026,091900,2521753360,12300,12290,12300,12270,1071
|
|
20231026,091800,2508585780,12300,12340,12390,12300,2577
|
|
20231026,091700,2476801210,12320,12280,12410,12250,6114
|
|
20231026,091600,2401343920,12270,12320,12400,12250,4466
|
|
20231026,091500,2346442860,12320,12410,12430,12220,2695
|
|
20231026,091400,2313187540,12420,12390,12430,12110,15978
|
|
20231026,091300,2117372800,12420,12450,12450,12360,4871
|
|
20231026,091200,2056861940,12450,12340,12450,12330,4615
|
|
20231026,091100,1999687720,12340,12470,12540,12300,12370
|
|
20231026,091000,1845690450,12470,12400,12600,12360,18944
|
|
20231026,090900,1608698550,12400,12370,12550,12360,29867
|
|
20231026,090800,1236828490,12400,12230,12440,12210,24388
|
|
20231026,090700,935818840,12220,12190,12280,12190,5302
|
|
20231026,090600,871016540,12190,12200,12300,12070,9672
|
|
20231026,090500,752868530,12200,12040,12200,12040,7277
|
|
20231026,090400,664551220,12030,12100,12240,11920,7679
|
|
20231026,090300,571572450,12110,11890,12340,11840,28489
|
|
20231026,090200,227073990,11930,11810,11950,11800,3430
|
|
20231026,090100,186385870,11850,11640,11850,11590,9067
|
|
20231026,090000,80735620,11640,11660,11680,11620,6929
|