583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,183900,69857222070,14000,14000,14000,14000,0
|
|
20231030,183800,69857222070,14000,14000,14000,14000,0
|
|
20231030,183700,69857222070,14000,14000,14000,14000,0
|
|
20231030,183600,69857222070,14000,14000,14000,14000,0
|
|
20231030,183500,69857222070,14000,14000,14000,14000,0
|
|
20231030,183400,69857222070,14000,14000,14000,14000,0
|
|
20231030,183300,69857222070,14000,14000,14000,14000,0
|
|
20231030,183200,69857222070,14000,14000,14000,14000,0
|
|
20231030,183100,69857222070,14000,14000,14000,14000,0
|
|
20231030,183000,69857222070,14000,14000,14000,14000,0
|
|
20231030,182900,69857222070,14000,14000,14000,14000,0
|
|
20231030,182800,69857222070,14000,14000,14000,14000,0
|
|
20231030,182700,69857222070,14000,14000,14000,14000,0
|
|
20231030,182600,69857222070,14000,14000,14000,14000,0
|
|
20231030,182500,69857222070,14000,14000,14000,14000,0
|
|
20231030,182400,69857222070,14000,14000,14000,14000,0
|
|
20231030,182300,69857222070,14000,14000,14000,14000,0
|
|
20231030,182200,69857222070,14000,14000,14000,14000,0
|
|
20231030,182100,69857222070,14000,14000,14000,14000,0
|
|
20231030,182000,69857222070,14000,14000,14000,14000,0
|
|
20231030,181900,69857222070,14000,14000,14000,14000,0
|
|
20231030,181800,69857222070,14000,14000,14000,14000,0
|
|
20231030,181700,69857222070,14000,14000,14000,14000,0
|
|
20231030,181600,69857222070,14000,14000,14000,14000,0
|
|
20231030,181500,69857222070,14000,14000,14000,14000,0
|
|
20231030,181400,69857222070,14000,14000,14000,14000,0
|
|
20231030,181300,69857222070,14000,14000,14000,14000,0
|
|
20231030,181200,69857222070,14000,14000,14000,14000,0
|
|
20231030,181100,69857222070,14000,14000,14000,14000,0
|
|
20231030,181000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,180900,69857222070,14000,14000,14000,14000,0
|
|
20231030,180800,69857222070,14000,14000,14000,14000,0
|
|
20231030,180700,69857222070,14000,14000,14000,14000,0
|
|
20231030,180600,69857222070,14000,14000,14000,14000,0
|
|
20231030,180500,69857222070,14000,14000,14000,14000,0
|
|
20231030,180400,69857222070,14000,14000,14000,14000,0
|
|
20231030,180300,69857222070,14000,14000,14000,14000,0
|
|
20231030,180200,69857222070,14000,14000,14000,14000,0
|
|
20231030,180100,69857222070,14000,14000,14000,14000,0
|
|
20231030,180000,69857222070,14000,14000,14000,14000,0
|
|
20231030,175900,69857222070,14000,14000,14000,14000,0
|
|
20231030,175800,69857222070,14000,14000,14000,14000,0
|
|
20231030,175700,69857222070,14000,14000,14000,14000,0
|
|
20231030,175600,69857222070,14000,14000,14000,14000,0
|
|
20231030,175500,69857222070,14000,14000,14000,14000,0
|
|
20231030,175400,69857222070,14000,14000,14000,14000,0
|
|
20231030,175300,69857222070,14000,14000,14000,14000,0
|
|
20231030,175200,69857222070,14000,14000,14000,14000,0
|
|
20231030,175100,69857222070,14000,14000,14000,14000,0
|
|
20231030,175000,69857222070,14000,14000,14000,14000,0
|
|
20231030,174900,69857222070,14000,14000,14000,14000,0
|
|
20231030,174800,69857222070,14000,14000,14000,14000,0
|
|
20231030,174700,69857222070,14000,14000,14000,14000,0
|
|
20231030,174600,69857222070,14000,14000,14000,14000,0
|
|
20231030,174500,69857222070,14000,14000,14000,14000,0
|
|
20231030,174400,69857222070,14000,14000,14000,14000,0
|
|
20231030,174300,69857222070,14000,14000,14000,14000,0
|
|
20231030,174200,69857222070,14000,14000,14000,14000,0
|
|
20231030,174100,69857222070,14000,14000,14000,14000,0
|
|
20231030,174000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,173900,69857222070,14000,14000,14000,14000,0
|
|
20231030,173800,69857222070,14000,14000,14000,14000,0
|
|
20231030,173700,69857222070,14000,14000,14000,14000,0
|
|
20231030,173600,69857222070,14000,14000,14000,14000,0
|
|
20231030,173500,69857222070,14000,14000,14000,14000,0
|
|
20231030,173400,69857222070,14000,14000,14000,14000,0
|
|
20231030,173300,69857222070,14000,14000,14000,14000,0
|
|
20231030,173200,69857222070,14000,14000,14000,14000,0
|
|
20231030,173100,69857222070,14000,14000,14000,14000,0
|
|
20231030,173000,69857222070,14000,14000,14000,14000,0
|
|
20231030,172900,69857222070,14000,14000,14000,14000,0
|
|
20231030,172800,69857222070,14000,14000,14000,14000,0
|
|
20231030,172700,69857222070,14000,14000,14000,14000,0
|
|
20231030,172600,69857222070,14000,14000,14000,14000,0
|
|
20231030,172500,69857222070,14000,14000,14000,14000,0
|
|
20231030,172400,69857222070,14000,14000,14000,14000,0
|
|
20231030,172300,69857222070,14000,14000,14000,14000,0
|
|
20231030,172200,69857222070,14000,14000,14000,14000,0
|
|
20231030,172100,69857222070,14000,14000,14000,14000,0
|
|
20231030,172000,69857222070,14000,14000,14000,14000,0
|
|
20231030,171900,69857222070,14000,14000,14000,14000,0
|
|
20231030,171800,69857222070,14000,14000,14000,14000,0
|
|
20231030,171700,69857222070,14000,14000,14000,14000,0
|
|
20231030,171600,69857222070,14000,14000,14000,14000,0
|
|
20231030,171500,69857222070,14000,14000,14000,14000,0
|
|
20231030,171400,69857222070,14000,14000,14000,14000,0
|
|
20231030,171300,69857222070,14000,14000,14000,14000,0
|
|
20231030,171200,69857222070,14000,14000,14000,14000,0
|
|
20231030,171100,69857222070,14000,14000,14000,14000,0
|
|
20231030,171000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,170900,69857222070,14000,14000,14000,14000,0
|
|
20231030,170800,69857222070,14000,14000,14000,14000,0
|
|
20231030,170700,69857222070,14000,14000,14000,14000,0
|
|
20231030,170600,69857222070,14000,14000,14000,14000,0
|
|
20231030,170500,69857222070,14000,14000,14000,14000,0
|
|
20231030,170400,69857222070,14000,14000,14000,14000,0
|
|
20231030,170300,69857222070,14000,14000,14000,14000,0
|
|
20231030,170200,69857222070,14000,14000,14000,14000,0
|
|
20231030,170100,69857222070,14000,14000,14000,14000,0
|
|
20231030,170000,69857222070,14000,14000,14000,14000,0
|
|
20231030,165900,69857222070,14000,14000,14000,14000,0
|
|
20231030,165800,69857222070,14000,14000,14000,14000,0
|
|
20231030,165700,69857222070,14000,14000,14000,14000,0
|
|
20231030,165600,69857222070,14000,14000,14000,14000,0
|
|
20231030,165500,69857222070,14000,14000,14000,14000,0
|
|
20231030,165400,69857222070,14000,14000,14000,14000,0
|
|
20231030,165300,69857222070,14000,14000,14000,14000,0
|
|
20231030,165200,69857222070,14000,14000,14000,14000,0
|
|
20231030,165100,69857222070,14000,14000,14000,14000,0
|
|
20231030,165000,69857222070,14000,14000,14000,14000,0
|
|
20231030,164900,69857222070,14000,14000,14000,14000,0
|
|
20231030,164800,69857222070,14000,14000,14000,14000,0
|
|
20231030,164700,69857222070,14000,14000,14000,14000,0
|
|
20231030,164600,69857222070,14000,14000,14000,14000,0
|
|
20231030,164500,69857222070,14000,14000,14000,14000,0
|
|
20231030,164400,69857222070,14000,14000,14000,14000,0
|
|
20231030,164300,69857222070,14000,14000,14000,14000,0
|
|
20231030,164200,69857222070,14000,14000,14000,14000,0
|
|
20231030,164100,69857222070,14000,14000,14000,14000,0
|
|
20231030,164000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,163900,69857222070,14000,14000,14000,14000,0
|
|
20231030,163800,69857222070,14000,14000,14000,14000,0
|
|
20231030,163700,69857222070,14000,14000,14000,14000,0
|
|
20231030,163600,69857222070,14000,14000,14000,14000,0
|
|
20231030,163500,69857222070,14000,14000,14000,14000,0
|
|
20231030,163400,69857222070,14000,14000,14000,14000,0
|
|
20231030,163300,69857222070,14000,14000,14000,14000,0
|
|
20231030,163200,69857222070,14000,14000,14000,14000,0
|
|
20231030,163100,69857222070,14000,14000,14000,14000,0
|
|
20231030,163000,69857222070,14000,14000,14000,14000,0
|
|
20231030,162900,69857222070,14000,14000,14000,14000,0
|
|
20231030,162800,69857222070,14000,14000,14000,14000,0
|
|
20231030,162700,69857222070,14000,14000,14000,14000,0
|
|
20231030,162600,69857222070,14000,14000,14000,14000,0
|
|
20231030,162500,69857222070,14000,14000,14000,14000,0
|
|
20231030,162400,69857222070,14000,14000,14000,14000,0
|
|
20231030,162300,69857222070,14000,14000,14000,14000,0
|
|
20231030,162200,69857222070,14000,14000,14000,14000,0
|
|
20231030,162100,69857222070,14000,14000,14000,14000,0
|
|
20231030,162000,69857222070,14000,14000,14000,14000,0
|
|
20231030,161900,69857222070,14000,14000,14000,14000,0
|
|
20231030,161800,69857222070,14000,14000,14000,14000,0
|
|
20231030,161700,69857222070,14000,14000,14000,14000,0
|
|
20231030,161600,69857222070,14000,14000,14000,14000,0
|
|
20231030,161500,69857222070,14000,14000,14000,14000,0
|
|
20231030,161400,69857222070,14000,14000,14000,14000,0
|
|
20231030,161300,69857222070,14000,14000,14000,14000,0
|
|
20231030,161200,69857222070,14000,14000,14000,14000,0
|
|
20231030,161100,69857222070,14000,14000,14000,14000,0
|
|
20231030,161000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,160900,69857222070,14000,14000,14000,14000,0
|
|
20231030,160800,69857222070,14000,14000,14000,14000,0
|
|
20231030,160700,69857222070,14000,14000,14000,14000,0
|
|
20231030,160600,69857222070,14000,14000,14000,14000,0
|
|
20231030,160500,69857222070,14000,14000,14000,14000,0
|
|
20231030,160400,69857222070,14000,14000,14000,14000,0
|
|
20231030,160300,69857222070,14000,14000,14000,14000,0
|
|
20231030,160200,69857222070,14000,14000,14000,14000,0
|
|
20231030,160100,69857222070,14000,14000,14000,14000,0
|
|
20231030,160000,69857222070,14000,14000,14000,14000,0
|
|
20231030,155900,69857222070,14000,14000,14000,14000,0
|
|
20231030,155800,69857222070,14000,14000,14000,14000,0
|
|
20231030,155700,69857222070,14000,14000,14000,14000,0
|
|
20231030,155600,69857222070,14000,14000,14000,14000,0
|
|
20231030,155500,69857222070,14000,14000,14000,14000,0
|
|
20231030,155400,69857222070,14000,14000,14000,14000,0
|
|
20231030,155300,69857222070,14000,14000,14000,14000,0
|
|
20231030,155200,69857222070,14000,14000,14000,14000,0
|
|
20231030,155100,69857222070,14000,14000,14000,14000,0
|
|
20231030,155000,69857222070,14000,14000,14000,14000,0
|
|
20231030,154900,69857222070,14000,14000,14000,14000,0
|
|
20231030,154800,69857222070,14000,14000,14000,14000,0
|
|
20231030,154700,69857222070,14000,14000,14000,14000,0
|
|
20231030,154600,69857222070,14000,14000,14000,14000,0
|
|
20231030,154500,69857222070,14000,14000,14000,14000,0
|
|
20231030,154400,69857222070,14000,14000,14000,14000,0
|
|
20231030,154300,69857222070,14000,14000,14000,14000,0
|
|
20231030,154200,69857222070,14000,14000,14000,14000,0
|
|
20231030,154100,69857222070,14000,14000,14000,14000,0
|
|
20231030,154000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,153900,69857222070,14000,14000,14000,14000,0
|
|
20231030,153800,69857222070,14000,14000,14000,14000,0
|
|
20231030,153700,69857222070,14000,14000,14000,14000,0
|
|
20231030,153600,69857222070,14000,14000,14000,14000,0
|
|
20231030,153500,69857222070,14000,14000,14000,14000,0
|
|
20231030,153400,69857222070,14000,14000,14000,14000,0
|
|
20231030,153300,69857222070,14000,14000,14000,14000,0
|
|
20231030,153200,69857222070,14000,14000,14000,14000,0
|
|
20231030,153100,69857222070,14000,14000,14000,14000,0
|
|
20231030,153000,69857222070,14000,14000,14000,14000,84494
|
|
20231030,152900,68674306070,14260,14260,14260,14260,0
|
|
20231030,152800,68674306070,14260,14260,14260,14260,0
|
|
20231030,152700,68674306070,14260,14260,14260,14260,0
|
|
20231030,152600,68674306070,14260,14260,14260,14260,0
|
|
20231030,152500,68674306070,14260,14260,14260,14260,0
|
|
20231030,152400,68674306070,14260,14260,14260,14260,0
|
|
20231030,152300,68674306070,14260,14260,14260,14260,0
|
|
20231030,152200,68674306070,14260,14260,14260,14260,0
|
|
20231030,152100,68674306070,14260,14260,14260,14260,0
|
|
20231030,152000,68674306070,14260,14260,14260,14260,0
|
|
20231030,151900,68674306070,14260,14190,14290,14150,64643
|
|
20231030,151800,67754520640,14200,14240,14320,14150,41992
|
|
20231030,151700,67156746880,14240,14220,14340,14130,39501
|
|
20231030,151600,66594000130,14230,14160,14300,14110,64414
|
|
20231030,151500,65679690720,14160,14120,14180,14040,26925
|
|
20231030,151400,65299700270,14120,14040,14220,14000,45277
|
|
20231030,151300,64659416700,14040,14010,14110,13910,34551
|
|
20231030,151200,64175086270,14010,14120,14130,14010,21076
|
|
20231030,151100,63878188210,14130,14090,14130,14000,22545
|
|
20231030,151000,63561065740,14120,14110,14160,14050,20326
|
|
20231030,150900,63274283360,14110,14050,14160,13940,34052
|
|
20231030,150800,62796040940,14050,14000,14120,13970,16074
|
|
20231030,150700,62570463570,14010,14210,14230,13910,51100
|
|
20231030,150600,61852765000,14220,14080,14300,14060,76451
|
|
20231030,150500,60767453810,14060,14000,14120,13920,35156
|
|
20231030,150400,60273402790,13990,14190,14190,13900,37574
|
|
20231030,150300,59745877760,14200,13960,14250,13890,69589
|
|
20231030,150200,58764154150,13960,13920,14060,13900,22729
|
|
20231030,150100,58446560970,13920,13910,14020,13850,54869
|
|
20231030,150000,57681314470,13920,14110,14290,13790,97858
|
|
20231030,145900,56307609860,14110,14180,14190,14080,57394
|
|
20231030,145800,55497095640,14180,14180,14350,14120,67494
|
|
20231030,145700,54536479900,14190,14240,14430,14180,122251
|
|
20231030,145600,52786349600,14240,14260,14300,14160,126373
|
|
20231030,145500,50985147870,14260,14260,14260,14260,0
|
|
20231030,145400,50985147870,14260,14260,14260,14260,0
|
|
20231030,145300,50985147870,14260,14200,14260,14140,147401
|
|
20231030,145200,48890603730,14160,13790,14200,13780,130772
|
|
20231030,145100,47066363290,13800,13620,13800,13620,28726
|
|
20231030,145000,46671118900,13620,13590,13630,13550,3150
|
|
20231030,144900,46628337380,13580,13630,13650,13580,1367
|
|
20231030,144800,46609722680,13650,13540,13660,13540,12806
|
|
20231030,144700,46436073350,13540,13550,13560,13540,3383
|
|
20231030,144600,46390244540,13550,13570,13620,13540,4114
|
|
20231030,144500,46334359590,13570,13540,13620,13530,8154
|
|
20231030,144400,46223763210,13530,13600,13600,13520,6532
|
|
20231030,144300,46135240250,13590,13610,13640,13590,2067
|
|
20231030,144200,46107093800,13600,13610,13620,13590,2390
|
|
20231030,144100,46074573380,13610,13600,13640,13590,7322
|
|
20231030,144000,45974893500,13600,13590,13640,13590,4242
|
|
20231030,143900,45917143650,13590,13550,13620,13550,6856
|
|
20231030,143800,45823922710,13550,13500,13550,13480,9820
|
|
20231030,143700,45691247100,13490,13520,13520,13490,4355
|
|
20231030,143600,45632435380,13520,13550,13550,13510,4867
|
|
20231030,143500,45566596000,13550,13550,13570,13540,3477
|
|
20231030,143400,45519471530,13550,13530,13600,13520,5590
|
|
20231030,143300,45443655410,13530,13500,13550,13500,3045
|
|
20231030,143200,45402461060,13500,13490,13520,13480,3242
|
|
20231030,143100,45358710190,13490,13440,13530,13430,5339
|
|
20231030,143000,45286810000,13450,13410,13460,13400,8018
|
|
20231030,142900,45179207690,13410,13470,13480,13410,14415
|
|
20231030,142800,44985539720,13480,13490,13540,13460,11965
|
|
20231030,142700,44824282940,13490,13570,13580,13490,13114
|
|
20231030,142600,44646996340,13570,13620,13660,13540,10142
|
|
20231030,142500,44509051620,13620,13770,13800,13550,33531
|
|
20231030,142400,44050479750,13760,13740,13890,13710,53930
|
|
20231030,142300,43305230620,13740,13670,13740,13660,12160
|
|
20231030,142200,43138856300,13680,13630,13740,13630,9274
|
|
20231030,142100,43011874980,13640,13580,13640,13580,3633
|
|
20231030,142000,42962411010,13580,13650,13650,13570,10834
|
|
20231030,141900,42815065040,13660,13650,13700,13550,9445
|
|
20231030,141800,42686458130,13650,13680,13680,13630,5710
|
|
20231030,141700,42608469440,13690,13730,13750,13690,6424
|
|
20231030,141600,42520306480,13700,13710,13750,13700,8358
|
|
20231030,141500,42405634430,13710,13640,13740,13620,8322
|
|
20231030,141400,42291792070,13640,13710,13770,13500,27400
|
|
20231030,141300,41918416270,13700,13740,13750,13660,11008
|
|
20231030,141200,41767535100,13720,13730,13760,13720,5165
|
|
20231030,141100,41696536230,13730,13780,13790,13690,17211
|
|
20231030,141000,41460182120,13770,13770,13800,13750,7527
|
|
20231030,140900,41356526560,13770,13740,13800,13720,3448
|
|
20231030,140800,41309099360,13740,13740,13820,13730,6939
|
|
20231030,140700,41213602730,13760,13760,13790,13730,4939
|
|
20231030,140600,41145620920,13790,13760,13880,13750,13075
|
|
20231030,140500,40964957680,13760,13790,13830,13710,15016
|
|
20231030,140400,40758175880,13750,13860,13910,13720,29665
|
|
20231030,140300,40348026940,13860,13700,13870,13660,37906
|
|
20231030,140200,39826869510,13680,13670,13830,13620,35751
|
|
20231030,140100,39336025800,13660,13630,13770,13580,25052
|
|
20231030,140000,38993016370,13640,13500,13640,13490,9986
|
|
20231030,135900,38857183570,13520,13600,13610,13500,5308
|
|
20231030,135800,38785237250,13590,13480,13610,13460,6615
|
|
20231030,135700,38695563900,13490,13520,13520,13400,5296
|
|
20231030,135600,38624256530,13520,13570,13650,13500,11427
|
|
20231030,135500,38468947660,13580,13550,13590,13500,16541
|
|
20231030,135400,38244657770,13540,13450,13540,13410,9797
|
|
20231030,135300,38112695150,13450,13420,13460,13360,7673
|
|
20231030,135200,38009831020,13420,13440,13470,13360,9206
|
|
20231030,135100,37886267860,13440,13470,13480,13310,29401
|
|
20231030,135000,37493307250,13480,13600,13600,13480,11819
|
|
20231030,134900,37333493700,13600,13470,13600,13410,18595
|
|
20231030,134800,37082639420,13470,13470,13560,13410,14267
|
|
20231030,134700,36890559280,13470,13460,13600,13420,20515
|
|
20231030,134600,36613423590,13440,13590,13600,13410,46046
|
|
20231030,134500,35992429150,13600,13600,13630,13540,26728
|
|
20231030,134400,35629455310,13600,13690,13740,13600,38296
|
|
20231030,134300,35106729710,13690,13770,13850,13680,29085
|
|
20231030,134200,34706425480,13770,13860,13860,13740,37059
|
|
20231030,134100,34195628890,13860,13910,13950,13810,25069
|
|
20231030,134000,33848041720,13910,13910,14020,13870,33846
|
|
20231030,133900,33375997390,13910,13880,13970,13810,39339
|
|
20231030,133800,32829681200,13880,13910,14010,13880,43182
|
|
20231030,133700,32228155930,13920,14040,14200,13910,145208
|
|
20231030,133600,30187406550,14010,13670,14100,13670,172684
|
|
20231030,133500,27774835170,13670,13660,13770,13610,17461
|
|
20231030,133400,27535357300,13630,13770,13890,13620,37668
|
|
20231030,133300,27017257910,13750,13860,13900,13700,34114
|
|
20231030,133200,26546686710,13860,13850,13880,13690,54790
|
|
20231030,133100,25791586670,13840,13900,13920,13730,68248
|
|
20231030,133000,24847305980,13910,13670,13910,13640,91913
|
|
20231030,132900,23577342160,13670,13440,13830,13420,69991
|
|
20231030,132800,22618159610,13420,13710,13790,13410,66286
|
|
20231030,132700,21715514320,13700,13450,13740,13420,44319
|
|
20231030,132600,21113004370,13450,13550,13610,13380,29016
|
|
20231030,132500,20721542910,13530,13380,13630,13340,63852
|
|
20231030,132400,19857133140,13380,13260,13450,13200,39326
|
|
20231030,132300,19334530520,13260,13230,13530,13220,58959
|
|
20231030,132200,18543967360,13230,13180,13400,13180,34463
|
|
20231030,132100,18085679480,13190,13140,13280,13080,29885
|
|
20231030,132000,17691668230,13120,12990,13150,12940,14916
|
|
20231030,131900,17496628980,13000,12920,13000,12910,7066
|
|
20231030,131800,17405119240,12910,12920,12920,12910,398
|
|
20231030,131700,17399977770,12920,12900,12920,12880,1584
|
|
20231030,131600,17379562970,12880,12870,12910,12870,693
|
|
20231030,131500,17370627630,12890,12870,12890,12860,269
|
|
20231030,131400,17367164020,12870,12890,12900,12860,926
|
|
20231030,131300,17355233400,12890,12900,12910,12880,708
|
|
20231030,131200,17346108270,12910,12890,12910,12890,1260
|
|
20231030,131100,17329859630,12900,12920,12920,12900,734
|
|
20231030,131000,17320388970,12920,12910,12930,12910,487
|
|
20231030,130900,17314096040,12900,12900,12900,12900,268
|
|
20231030,130800,17310638840,12890,12910,12940,12890,2289
|
|
20231030,130700,17281047280,12910,12890,12910,12880,1156
|
|
20231030,130600,17266147910,12880,12900,12900,12880,67
|
|
20231030,130500,17265283880,12900,12900,12900,12890,1153
|
|
20231030,130400,17250414490,12900,12920,12940,12900,522
|
|
20231030,130300,17243668130,12920,12900,12920,12890,321
|
|
20231030,130200,17239527240,12900,12890,12900,12890,53
|
|
20231030,130100,17238844060,12890,12910,12910,12890,958
|
|
20231030,130000,17226486580,12920,12910,12950,12910,2530
|
|
20231030,125900,17193771570,12920,12860,12930,12860,3202
|
|
20231030,125800,17152410950,12860,12890,12890,12850,5553
|
|
20231030,125700,17080944450,12880,12900,12920,12870,3644
|
|
20231030,125600,17033948520,12890,12820,12900,12820,3663
|
|
20231030,125500,16986811090,12820,12800,12820,12800,449
|
|
20231030,125400,16981058150,12800,12800,12810,12800,1264
|
|
20231030,125300,16964878940,12800,12850,12850,12800,1227
|
|
20231030,125200,16949142360,12850,12810,12870,12800,3545
|
|
20231030,125100,16903631000,12800,12800,12820,12800,383
|
|
20231030,125000,16898725310,12800,12810,12810,12800,765
|
|
20231030,124900,16888932920,12800,12810,12810,12800,184
|
|
20231030,124800,16886576780,12810,12810,12860,12810,1556
|
|
20231030,124700,16866614440,12810,12740,12850,12740,2453
|
|
20231030,124600,16835209480,12750,12770,12770,12720,3261
|
|
20231030,124500,16793674960,12720,12770,12770,12710,5250
|
|
20231030,124400,16726881210,12780,12780,12780,12730,4201
|
|
20231030,124300,16673326740,12780,12780,12800,12770,1084
|
|
20231030,124200,16659480860,12790,12770,12810,12760,1877
|
|
20231030,124100,16635508000,12790,12800,12800,12730,11090
|
|
20231030,124000,16494030620,12810,12820,12830,12790,3441
|
|
20231030,123900,16449989970,12810,12830,12830,12790,3240
|
|
20231030,123800,16408481180,12820,12780,12840,12770,5075
|
|
20231030,123700,16343451160,12800,12810,12810,12740,9057
|
|
20231030,123600,16227700000,12820,12870,12890,12710,26526
|
|
20231030,123500,15888444900,12880,13030,13070,12790,41476
|
|
20231030,123400,15352986290,13020,13200,13250,12990,29895
|
|
20231030,123300,14960899520,13200,13250,13290,13160,21056
|
|
20231030,123200,14682179260,13260,13390,13400,13180,44260
|
|
20231030,123100,14094223580,13400,13460,13500,13340,30694
|
|
20231030,123000,13683067070,13460,13530,13620,13450,67494
|
|
20231030,122900,12769301320,13520,13310,13560,13310,119004
|
|
20231030,122800,11166425550,13310,13120,13380,13110,55471
|
|
20231030,122700,10430221340,13120,13090,13120,13090,1589
|
|
20231030,122600,10409397810,13070,13090,13100,13070,424
|
|
20231030,122500,10403847700,13090,13080,13100,13060,750
|
|
20231030,122400,10394032280,13050,13020,13060,13020,1080
|
|
20231030,122300,10379939000,13050,12990,13050,12990,170
|
|
20231030,122200,10377727700,12990,12980,13020,12970,685
|
|
20231030,122100,10368837320,12980,13000,13000,12980,383
|
|
20231030,122000,10363861140,13000,13040,13040,13000,1002
|
|
20231030,121900,10350825360,13050,13060,13080,13050,352
|
|
20231030,121800,10346230060,13080,13050,13080,13050,1538
|
|
20231030,121700,10326133560,13050,13050,13050,13050,88
|
|
20231030,121600,10324985160,13050,13050,13060,13050,197
|
|
20231030,121500,10322414240,13050,12990,13100,12990,1662
|
|
20231030,121400,10300718900,12980,12980,12980,12970,52
|
|
20231030,121300,10300044060,12980,13020,13020,12980,636
|
|
20231030,121200,10291779230,13030,13040,13040,13020,317
|
|
20231030,121100,10287650430,13040,13040,13040,13040,1
|
|
20231030,121000,10287637390,13050,13080,13080,13050,424
|
|
20231030,120900,10282097730,13080,13060,13100,13050,2226
|
|
20231030,120800,10253010490,13050,12980,13050,12980,3944
|
|
20231030,120700,10201768700,12970,12990,12990,12940,3085
|
|
20231030,120600,10161750130,12990,13020,13020,12990,1307
|
|
20231030,120500,10144757740,13010,13010,13020,13000,1070
|
|
20231030,120400,10130838300,13030,13050,13050,13020,313
|
|
20231030,120300,10126759670,13050,13060,13060,13050,457
|
|
20231030,120200,10120794170,13050,13070,13070,13050,464
|
|
20231030,120100,10114737560,13070,13080,13090,13070,309
|
|
20231030,120000,10110695830,13080,13120,13120,13080,660
|
|
20231030,115900,10102050370,13120,13130,13130,13120,287
|
|
20231030,115800,10098282070,13130,13150,13150,13110,387
|
|
20231030,115700,10093202840,13130,13160,13160,13130,2998
|
|
20231030,115600,10053785740,13160,13130,13160,13130,3981
|
|
20231030,115500,10001497440,13130,13100,13130,13100,3920
|
|
20231030,115400,9950037920,13090,13100,13100,13080,996
|
|
20231030,115300,9936996840,13100,13100,13120,13090,2028
|
|
20231030,115200,9910430650,13100,13120,13130,13100,1041
|
|
20231030,115100,9896775030,13110,13110,13120,13110,645
|
|
20231030,115000,9888313790,13110,13100,13150,13100,1549
|
|
20231030,114900,9867985400,13110,13030,13110,13030,1213
|
|
20231030,114800,9852142060,13040,13040,13040,13040,182
|
|
20231030,114700,9849768780,13040,13020,13040,13000,1534
|
|
20231030,114600,9829777780,13020,13020,13020,13010,164
|
|
20231030,114500,9827642520,13020,13060,13060,13000,4217
|
|
20231030,114400,9772746170,13080,13080,13090,13070,424
|
|
20231030,114300,9767203120,13090,13090,13100,13080,2068
|
|
20231030,114200,9740134320,13080,13090,13090,13080,158
|
|
20231030,114100,9738066220,13090,13080,13100,13080,917
|
|
20231030,114000,9726066570,13080,13080,13080,13080,255
|
|
20231030,113900,9722731170,13070,13100,13110,13070,1901
|
|
20231030,113800,9697837060,13090,13140,13180,13090,5160
|
|
20231030,113700,9630009890,13140,13080,13150,13080,13310
|
|
20231030,113600,9455455900,13080,13080,13080,13060,851
|
|
20231030,113500,9444331280,13080,13040,13100,13030,4656
|
|
20231030,113400,9383441610,13020,13020,13030,13020,121
|
|
20231030,113300,9381865230,13020,13020,13040,13020,1264
|
|
20231030,113200,9365403460,13010,13060,13080,13010,3053
|
|
20231030,113100,9325596490,13060,13010,13070,13000,2303
|
|
20231030,113000,9295573650,13000,12930,13000,12920,3824
|
|
20231030,112900,9245998270,12920,12940,12950,12910,1841
|
|
20231030,112800,9222209000,12940,12990,13010,12940,2616
|
|
20231030,112700,9188319420,12990,12970,13000,12970,952
|
|
20231030,112600,9175950540,12960,12940,12960,12920,538
|
|
20231030,112500,9168987860,12920,12960,12960,12900,3642
|
|
20231030,112400,9121968270,12960,13040,13040,12960,5593
|
|
20231030,112300,9049239110,13040,13040,13050,13040,1115
|
|
20231030,112200,9034698330,13040,13070,13070,13040,1611
|
|
20231030,112100,9013668880,13090,13020,13110,13020,8536
|
|
20231030,112000,8902172200,13030,13030,13040,13020,900
|
|
20231030,111900,8890446360,13030,13020,13040,13020,1326
|
|
20231030,111800,8873170640,13020,13010,13040,13000,1378
|
|
20231030,111700,8855215470,13030,13010,13030,13000,696
|
|
20231030,111600,8846156290,13010,13000,13030,12980,2056
|
|
20231030,111500,8819403010,13010,12990,13050,12990,5680
|
|
20231030,111400,8745420550,13010,12920,13060,12920,8177
|
|
20231030,111300,8639183420,12920,12920,12920,12910,1115
|
|
20231030,111200,8624779000,12920,12910,12920,12910,736
|
|
20231030,111100,8615272480,12910,12910,12910,12890,111
|
|
20231030,111000,8613839490,12920,12910,12920,12880,404
|
|
20231030,110900,8608625160,12910,12950,12950,12900,759
|
|
20231030,110800,8598816880,12950,12890,12950,12890,4414
|
|
20231030,110700,8541809350,12890,12890,12900,12870,1470
|
|
20231030,110600,8522857370,12870,12890,12890,12870,611
|
|
20231030,110500,8514986470,12890,12860,12890,12860,845
|
|
20231030,110400,8504113800,12870,12870,12880,12870,447
|
|
20231030,110300,8498357950,12870,12890,12900,12870,1053
|
|
20231030,110200,8484787040,12900,12930,12930,12890,292
|
|
20231030,110100,8481017660,12940,12840,12950,12830,5681
|
|
20231030,110000,8407686660,12860,12790,12870,12790,3227
|
|
20231030,105900,8366267740,12780,12780,12790,12780,224
|
|
20231030,105800,8363404270,12770,12780,12780,12760,1206
|
|
20231030,105700,8348007640,12780,12780,12790,12770,780
|
|
20231030,105600,8338039990,12780,12790,12790,12780,753
|
|
20231030,105500,8328410390,12780,12800,12800,12780,708
|
|
20231030,105400,8319358290,12810,12790,12810,12780,540
|
|
20231030,105300,8312452130,12810,12840,12840,12780,1694
|
|
20231030,105200,8290741690,12840,12770,12840,12770,2538
|
|
20231030,105100,8258228260,12770,12770,12770,12750,1010
|
|
20231030,105000,8245347750,12750,12770,12770,12750,575
|
|
20231030,104900,8238014020,12780,12760,12780,12760,336
|
|
20231030,104800,8233722640,12760,12800,12800,12760,643
|
|
20231030,104700,8225503890,12800,12760,12800,12750,2393
|
|
20231030,104600,8194923090,12750,12740,12760,12740,330
|
|
20231030,104500,8190713790,12740,12720,12740,12720,728
|
|
20231030,104400,8181444550,12730,12710,12730,12710,319
|
|
20231030,104300,8177387340,12720,12700,12720,12690,955
|
|
20231030,104200,8165256600,12700,12700,12710,12700,721
|
|
20231030,104100,8156099770,12700,12710,12720,12700,1229
|
|
20231030,104000,8140481730,12720,12730,12730,12710,4538
|
|
20231030,103900,8082799980,12730,12700,12730,12700,659
|
|
20231030,103800,8074425180,12730,12730,12740,12700,5432
|
|
20231030,103700,8005355250,12740,12740,12770,12720,628
|
|
20231030,103600,7997350130,12740,12720,12780,12720,5483
|
|
20231030,103500,7927393900,12730,12700,12740,12700,1532
|
|
20231030,103400,7907916240,12700,12580,12700,12580,5121
|
|
20231030,103300,7843073290,12570,12560,12570,12550,502
|
|
20231030,103200,7836770720,12560,12580,12580,12550,1117
|
|
20231030,103100,7822740560,12570,12510,12590,12510,1559
|
|
20231030,103000,7803170720,12490,12460,12500,12460,2365
|
|
20231030,102900,7773624730,12460,12450,12470,12430,361
|
|
20231030,102800,7769130580,12450,12460,12490,12380,10594
|
|
20231030,102700,7637546310,12450,12450,12480,12440,2616
|
|
20231030,102600,7604975210,12450,12510,12510,12440,8528
|
|
20231030,102500,7498562260,12510,12580,12580,12510,3480
|
|
20231030,102400,7454957360,12580,12580,12580,12570,100
|
|
20231030,102300,7453699740,12580,12570,12580,12550,1556
|
|
20231030,102200,7434159100,12570,12600,12610,12560,3256
|
|
20231030,102100,7393183880,12600,12600,12600,12600,205
|
|
20231030,102000,7390600880,12600,12580,12600,12580,692
|
|
20231030,101900,7381891800,12580,12570,12590,12570,948
|
|
20231030,101800,7369965360,12570,12560,12580,12560,1755
|
|
20231030,101700,7347909700,12560,12560,12590,12550,3428
|
|
20231030,101600,7304821950,12560,12610,12620,12560,5356
|
|
20231030,101500,7237428170,12600,12630,12650,12600,762
|
|
20231030,101400,7227802220,12600,12620,12630,12600,3004
|
|
20231030,101300,7189908590,12620,12660,12670,12610,1349
|
|
20231030,101200,7172851710,12670,12600,12680,12600,5247
|
|
20231030,101100,7106639120,12610,12640,12640,12600,4714
|
|
20231030,101000,7047198120,12640,12690,12710,12640,7131
|
|
20231030,100900,6956753540,12680,12680,12690,12670,903
|
|
20231030,100800,6945304220,12660,12700,12720,12660,5768
|
|
20231030,100700,6872124220,12700,12730,12740,12700,4943
|
|
20231030,100600,6809239640,12720,12800,12800,12710,5542
|
|
20231030,100500,6738551820,12800,12820,12820,12800,798
|
|
20231030,100400,6728331730,12820,12830,12830,12820,729
|
|
20231030,100300,6718982750,12830,12810,12830,12810,908
|
|
20231030,100200,6707344160,12830,12800,12840,12800,1613
|
|
20231030,100100,6686666140,12800,12780,12820,12780,667
|
|
20231030,100000,6678136680,12800,12830,12830,12760,2156
|
|
20231030,095900,6650566450,12790,12800,12830,12790,1180
|
|
20231030,095800,6635461150,12840,12800,12860,12800,1763
|
|
20231030,095700,6612854350,12800,12830,12860,12790,1862
|
|
20231030,095600,6588958880,12820,12800,12850,12790,4330
|
|
20231030,095500,6533395200,12790,12720,12820,12720,3348
|
|
20231030,095400,6490651280,12720,12680,12720,12680,498
|
|
20231030,095300,6484326820,12680,12700,12710,12680,2283
|
|
20231030,095200,6455341290,12700,12730,12730,12700,1970
|
|
20231030,095100,6430312500,12730,12700,12730,12700,535
|
|
20231030,095000,6423509810,12700,12710,12710,12690,817
|
|
20231030,094900,6413132250,12730,12680,12730,12680,1863
|
|
20231030,094800,6389496670,12680,12700,12700,12680,2197
|
|
20231030,094700,6361614500,12700,12740,12740,12700,4256
|
|
20231030,094600,6307522590,12740,12740,12740,12720,805
|
|
20231030,094500,6297271630,12750,12750,12750,12740,689
|
|
20231030,094400,6288487270,12760,12790,12850,12730,2819
|
|
20231030,094300,6252507120,12790,12720,12790,12700,3422
|
|
20231030,094200,6208953480,12720,12730,12740,12690,7117
|
|
20231030,094100,6118393280,12730,12770,12770,12730,8699
|
|
20231030,094000,6007598710,12770,12810,12810,12770,1906
|
|
20231030,093900,5983227140,12800,12810,12830,12790,2180
|
|
20231030,093800,5955303870,12790,12800,12810,12740,1224
|
|
20231030,093700,5939657220,12800,12730,12800,12640,13349
|
|
20231030,093600,5770124270,12730,12830,12830,12720,10233
|
|
20231030,093500,5639527710,12830,12840,12870,12810,1565
|
|
20231030,093400,5619446070,12850,12800,12850,12800,4231
|
|
20231030,093300,5565259150,12810,12830,12830,12800,5029
|
|
20231030,093200,5500849200,12810,12870,12880,12810,5208
|
|
20231030,093100,5433901950,12870,12980,12980,12780,18917
|
|
20231030,093000,5190438300,13000,13000,13030,12980,4607
|
|
20231030,092900,5130561330,13010,13170,13170,12990,8377
|
|
20231030,092800,5020946900,13160,13070,13200,13070,7220
|
|
20231030,092700,4926004560,13040,13060,13110,13030,5478
|
|
20231030,092600,4854464430,13050,12960,13070,12950,2567
|
|
20231030,092500,4821061780,12950,13040,13050,12950,12341
|
|
20231030,092400,4660673800,13050,13120,13130,13050,6366
|
|
20231030,092300,4577516640,13120,13120,13150,13060,4725
|
|
20231030,092200,4515681110,13110,13100,13120,13100,2796
|
|
20231030,092100,4479046680,13110,13180,13180,13070,6282
|
|
20231030,092000,4396624740,13180,13190,13190,13150,2527
|
|
20231030,091900,4363358430,13190,13120,13200,13090,5903
|
|
20231030,091800,4285863020,13130,13220,13230,13130,8367
|
|
20231030,091700,4175552920,13220,13220,13230,13210,7884
|
|
20231030,091600,4071338870,13220,13250,13250,13220,2579
|
|
20231030,091500,4037213970,13250,13250,13290,13250,2595
|
|
20231030,091400,4002782300,13260,13300,13350,13250,11471
|
|
20231030,091300,3850117400,13290,13230,13300,13190,9666
|
|
20231030,091200,3722242380,13230,13330,13340,13230,14530
|
|
20231030,091100,3529305430,13340,13240,13350,13240,5152
|
|
20231030,091000,3460714040,13270,13320,13330,13240,9169
|
|
20231030,090900,3338920680,13330,13170,13430,13140,41082
|
|
20231030,090800,2790277110,13160,13200,13220,13120,12984
|
|
20231030,090700,2619037090,13200,13280,13320,13190,19685
|
|
20231030,090600,2357868330,13320,13190,13360,13190,34469
|
|
20231030,090500,1899789210,13190,13150,13200,13140,10368
|
|
20231030,090400,1763099490,13150,13090,13150,13040,12889
|
|
20231030,090300,1594338730,13090,13070,13110,13040,8122
|
|
20231030,090200,1488133100,13070,13100,13140,13060,13319
|
|
20231030,090100,1313717790,13100,13080,13250,13060,39091
|
|
20231030,090000,798525310,13110,12970,13220,12950,61099
|