613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,190900,57026876700,11590,11590,11590,11590,0
|
|
20231006,190800,57026876700,11590,11590,11590,11590,0
|
|
20231006,190700,57026876700,11590,11590,11590,11590,0
|
|
20231006,190600,57026876700,11590,11590,11590,11590,0
|
|
20231006,190500,57026876700,11590,11590,11590,11590,0
|
|
20231006,190400,57026876700,11590,11590,11590,11590,0
|
|
20231006,190300,57026876700,11590,11590,11590,11590,0
|
|
20231006,190200,57026876700,11590,11590,11590,11590,0
|
|
20231006,190100,57026876700,11590,11590,11590,11590,0
|
|
20231006,190000,57026876700,11590,11590,11590,11590,0
|
|
20231006,185900,57026876700,11590,11590,11590,11590,0
|
|
20231006,185800,57026876700,11590,11590,11590,11590,0
|
|
20231006,185700,57026876700,11590,11590,11590,11590,0
|
|
20231006,185600,57026876700,11590,11590,11590,11590,0
|
|
20231006,185500,57026876700,11590,11590,11590,11590,0
|
|
20231006,185400,57026876700,11590,11590,11590,11590,0
|
|
20231006,185300,57026876700,11590,11590,11590,11590,0
|
|
20231006,185200,57026876700,11590,11590,11590,11590,0
|
|
20231006,185100,57026876700,11590,11590,11590,11590,0
|
|
20231006,185000,57026876700,11590,11590,11590,11590,0
|
|
20231006,184900,57026876700,11590,11590,11590,11590,0
|
|
20231006,184800,57026876700,11590,11590,11590,11590,0
|
|
20231006,184700,57026876700,11590,11590,11590,11590,0
|
|
20231006,184600,57026876700,11590,11590,11590,11590,0
|
|
20231006,184500,57026876700,11590,11590,11590,11590,0
|
|
20231006,184400,57026876700,11590,11590,11590,11590,0
|
|
20231006,184300,57026876700,11590,11590,11590,11590,0
|
|
20231006,184200,57026876700,11590,11590,11590,11590,0
|
|
20231006,184100,57026876700,11590,11590,11590,11590,0
|
|
20231006,184000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,183900,57026876700,11590,11590,11590,11590,0
|
|
20231006,183800,57026876700,11590,11590,11590,11590,0
|
|
20231006,183700,57026876700,11590,11590,11590,11590,0
|
|
20231006,183600,57026876700,11590,11590,11590,11590,0
|
|
20231006,183500,57026876700,11590,11590,11590,11590,0
|
|
20231006,183400,57026876700,11590,11590,11590,11590,0
|
|
20231006,183300,57026876700,11590,11590,11590,11590,0
|
|
20231006,183200,57026876700,11590,11590,11590,11590,0
|
|
20231006,183100,57026876700,11590,11590,11590,11590,0
|
|
20231006,183000,57026876700,11590,11590,11590,11590,0
|
|
20231006,182900,57026876700,11590,11590,11590,11590,0
|
|
20231006,182800,57026876700,11590,11590,11590,11590,0
|
|
20231006,182700,57026876700,11590,11590,11590,11590,0
|
|
20231006,182600,57026876700,11590,11590,11590,11590,0
|
|
20231006,182500,57026876700,11590,11590,11590,11590,0
|
|
20231006,182400,57026876700,11590,11590,11590,11590,0
|
|
20231006,182300,57026876700,11590,11590,11590,11590,0
|
|
20231006,182200,57026876700,11590,11590,11590,11590,0
|
|
20231006,182100,57026876700,11590,11590,11590,11590,0
|
|
20231006,182000,57026876700,11590,11590,11590,11590,0
|
|
20231006,181900,57026876700,11590,11590,11590,11590,0
|
|
20231006,181800,57026876700,11590,11590,11590,11590,0
|
|
20231006,181700,57026876700,11590,11590,11590,11590,0
|
|
20231006,181600,57026876700,11590,11590,11590,11590,0
|
|
20231006,181500,57026876700,11590,11590,11590,11590,0
|
|
20231006,181400,57026876700,11590,11590,11590,11590,0
|
|
20231006,181300,57026876700,11590,11590,11590,11590,0
|
|
20231006,181200,57026876700,11590,11590,11590,11590,0
|
|
20231006,181100,57026876700,11590,11590,11590,11590,0
|
|
20231006,181000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,180900,57026876700,11590,11590,11590,11590,0
|
|
20231006,180800,57026876700,11590,11590,11590,11590,0
|
|
20231006,180700,57026876700,11590,11590,11590,11590,0
|
|
20231006,180600,57026876700,11590,11590,11590,11590,0
|
|
20231006,180500,57026876700,11590,11590,11590,11590,0
|
|
20231006,180400,57026876700,11590,11590,11590,11590,0
|
|
20231006,180300,57026876700,11590,11590,11590,11590,0
|
|
20231006,180200,57026876700,11590,11590,11590,11590,0
|
|
20231006,180100,57026876700,11590,11590,11590,11590,0
|
|
20231006,180000,57026876700,11590,11590,11590,11590,0
|
|
20231006,175900,57026876700,11590,11590,11590,11590,0
|
|
20231006,175800,57026876700,11590,11590,11590,11590,0
|
|
20231006,175700,57026876700,11590,11590,11590,11590,0
|
|
20231006,175600,57026876700,11590,11590,11590,11590,0
|
|
20231006,175500,57026876700,11590,11590,11590,11590,0
|
|
20231006,175400,57026876700,11590,11590,11590,11590,0
|
|
20231006,175300,57026876700,11590,11590,11590,11590,0
|
|
20231006,175200,57026876700,11590,11590,11590,11590,0
|
|
20231006,175100,57026876700,11590,11590,11590,11590,0
|
|
20231006,175000,57026876700,11590,11590,11590,11590,0
|
|
20231006,174900,57026876700,11590,11590,11590,11590,0
|
|
20231006,174800,57026876700,11590,11590,11590,11590,0
|
|
20231006,174700,57026876700,11590,11590,11590,11590,0
|
|
20231006,174600,57026876700,11590,11590,11590,11590,0
|
|
20231006,174500,57026876700,11590,11590,11590,11590,0
|
|
20231006,174400,57026876700,11590,11590,11590,11590,0
|
|
20231006,174300,57026876700,11590,11590,11590,11590,0
|
|
20231006,174200,57026876700,11590,11590,11590,11590,0
|
|
20231006,174100,57026876700,11590,11590,11590,11590,0
|
|
20231006,174000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,173900,57026876700,11590,11590,11590,11590,0
|
|
20231006,173800,57026876700,11590,11590,11590,11590,0
|
|
20231006,173700,57026876700,11590,11590,11590,11590,0
|
|
20231006,173600,57026876700,11590,11590,11590,11590,0
|
|
20231006,173500,57026876700,11590,11590,11590,11590,0
|
|
20231006,173400,57026876700,11590,11590,11590,11590,0
|
|
20231006,173300,57026876700,11590,11590,11590,11590,0
|
|
20231006,173200,57026876700,11590,11590,11590,11590,0
|
|
20231006,173100,57026876700,11590,11590,11590,11590,0
|
|
20231006,173000,57026876700,11590,11590,11590,11590,0
|
|
20231006,172900,57026876700,11590,11590,11590,11590,0
|
|
20231006,172800,57026876700,11590,11590,11590,11590,0
|
|
20231006,172700,57026876700,11590,11590,11590,11590,0
|
|
20231006,172600,57026876700,11590,11590,11590,11590,0
|
|
20231006,172500,57026876700,11590,11590,11590,11590,0
|
|
20231006,172400,57026876700,11590,11590,11590,11590,0
|
|
20231006,172300,57026876700,11590,11590,11590,11590,0
|
|
20231006,172200,57026876700,11590,11590,11590,11590,0
|
|
20231006,172100,57026876700,11590,11590,11590,11590,0
|
|
20231006,172000,57026876700,11590,11590,11590,11590,0
|
|
20231006,171900,57026876700,11590,11590,11590,11590,0
|
|
20231006,171800,57026876700,11590,11590,11590,11590,0
|
|
20231006,171700,57026876700,11590,11590,11590,11590,0
|
|
20231006,171600,57026876700,11590,11590,11590,11590,0
|
|
20231006,171500,57026876700,11590,11590,11590,11590,0
|
|
20231006,171400,57026876700,11590,11590,11590,11590,0
|
|
20231006,171300,57026876700,11590,11590,11590,11590,0
|
|
20231006,171200,57026876700,11590,11590,11590,11590,0
|
|
20231006,171100,57026876700,11590,11590,11590,11590,0
|
|
20231006,171000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,170900,57026876700,11590,11590,11590,11590,0
|
|
20231006,170800,57026876700,11590,11590,11590,11590,0
|
|
20231006,170700,57026876700,11590,11590,11590,11590,0
|
|
20231006,170600,57026876700,11590,11590,11590,11590,0
|
|
20231006,170500,57026876700,11590,11590,11590,11590,0
|
|
20231006,170400,57026876700,11590,11590,11590,11590,0
|
|
20231006,170300,57026876700,11590,11590,11590,11590,0
|
|
20231006,170200,57026876700,11590,11590,11590,11590,0
|
|
20231006,170100,57026876700,11590,11590,11590,11590,0
|
|
20231006,170000,57026876700,11590,11590,11590,11590,0
|
|
20231006,165900,57026876700,11590,11590,11590,11590,0
|
|
20231006,165800,57026876700,11590,11590,11590,11590,0
|
|
20231006,165700,57026876700,11590,11590,11590,11590,0
|
|
20231006,165600,57026876700,11590,11590,11590,11590,0
|
|
20231006,165500,57026876700,11590,11590,11590,11590,0
|
|
20231006,165400,57026876700,11590,11590,11590,11590,0
|
|
20231006,165300,57026876700,11590,11590,11590,11590,0
|
|
20231006,165200,57026876700,11590,11590,11590,11590,0
|
|
20231006,165100,57026876700,11590,11590,11590,11590,0
|
|
20231006,165000,57026876700,11590,11590,11590,11590,0
|
|
20231006,164900,57026876700,11590,11590,11590,11590,0
|
|
20231006,164800,57026876700,11590,11590,11590,11590,0
|
|
20231006,164700,57026876700,11590,11590,11590,11590,0
|
|
20231006,164600,57026876700,11590,11590,11590,11590,0
|
|
20231006,164500,57026876700,11590,11590,11590,11590,0
|
|
20231006,164400,57026876700,11590,11590,11590,11590,0
|
|
20231006,164300,57026876700,11590,11590,11590,11590,0
|
|
20231006,164200,57026876700,11590,11590,11590,11590,0
|
|
20231006,164100,57026876700,11590,11590,11590,11590,0
|
|
20231006,164000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,163900,57026876700,11590,11590,11590,11590,0
|
|
20231006,163800,57026876700,11590,11590,11590,11590,0
|
|
20231006,163700,57026876700,11590,11590,11590,11590,0
|
|
20231006,163600,57026876700,11590,11590,11590,11590,0
|
|
20231006,163500,57026876700,11590,11590,11590,11590,0
|
|
20231006,163400,57026876700,11590,11590,11590,11590,0
|
|
20231006,163300,57026876700,11590,11590,11590,11590,0
|
|
20231006,163200,57026876700,11590,11590,11590,11590,0
|
|
20231006,163100,57026876700,11590,11590,11590,11590,0
|
|
20231006,163000,57026876700,11590,11590,11590,11590,0
|
|
20231006,162900,57026876700,11590,11590,11590,11590,0
|
|
20231006,162800,57026876700,11590,11590,11590,11590,0
|
|
20231006,162700,57026876700,11590,11590,11590,11590,0
|
|
20231006,162600,57026876700,11590,11590,11590,11590,0
|
|
20231006,162500,57026876700,11590,11590,11590,11590,0
|
|
20231006,162400,57026876700,11590,11590,11590,11590,0
|
|
20231006,162300,57026876700,11590,11590,11590,11590,0
|
|
20231006,162200,57026876700,11590,11590,11590,11590,0
|
|
20231006,162100,57026876700,11590,11590,11590,11590,0
|
|
20231006,162000,57026876700,11590,11590,11590,11590,0
|
|
20231006,161900,57026876700,11590,11590,11590,11590,0
|
|
20231006,161800,57026876700,11590,11590,11590,11590,0
|
|
20231006,161700,57026876700,11590,11590,11590,11590,0
|
|
20231006,161600,57026876700,11590,11590,11590,11590,0
|
|
20231006,161500,57026876700,11590,11590,11590,11590,0
|
|
20231006,161400,57026876700,11590,11590,11590,11590,0
|
|
20231006,161300,57026876700,11590,11590,11590,11590,0
|
|
20231006,161200,57026876700,11590,11590,11590,11590,0
|
|
20231006,161100,57026876700,11590,11590,11590,11590,0
|
|
20231006,161000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,160900,57026876700,11590,11590,11590,11590,0
|
|
20231006,160800,57026876700,11590,11590,11590,11590,0
|
|
20231006,160700,57026876700,11590,11590,11590,11590,0
|
|
20231006,160600,57026876700,11590,11590,11590,11590,0
|
|
20231006,160500,57026876700,11590,11590,11590,11590,0
|
|
20231006,160400,57026876700,11590,11590,11590,11590,0
|
|
20231006,160300,57026876700,11590,11590,11590,11590,0
|
|
20231006,160200,57026876700,11590,11590,11590,11590,0
|
|
20231006,160100,57026876700,11590,11590,11590,11590,0
|
|
20231006,160000,57026876700,11590,11590,11590,11590,0
|
|
20231006,155900,57026876700,11590,11590,11590,11590,0
|
|
20231006,155800,57026876700,11590,11590,11590,11590,0
|
|
20231006,155700,57026876700,11590,11590,11590,11590,0
|
|
20231006,155600,57026876700,11590,11590,11590,11590,0
|
|
20231006,155500,57026876700,11590,11590,11590,11590,0
|
|
20231006,155400,57026876700,11590,11590,11590,11590,0
|
|
20231006,155300,57026876700,11590,11590,11590,11590,0
|
|
20231006,155200,57026876700,11590,11590,11590,11590,0
|
|
20231006,155100,57026876700,11590,11590,11590,11590,0
|
|
20231006,155000,57026876700,11590,11590,11590,11590,0
|
|
20231006,154900,57026876700,11590,11590,11590,11590,0
|
|
20231006,154800,57026876700,11590,11590,11590,11590,0
|
|
20231006,154700,57026876700,11590,11590,11590,11590,0
|
|
20231006,154600,57026876700,11590,11590,11590,11590,0
|
|
20231006,154500,57026876700,11590,11590,11590,11590,0
|
|
20231006,154400,57026876700,11590,11590,11590,11590,0
|
|
20231006,154300,57026876700,11590,11590,11590,11590,0
|
|
20231006,154200,57026876700,11590,11590,11590,11590,0
|
|
20231006,154100,57026876700,11590,11590,11590,11590,0
|
|
20231006,154000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,153900,57026876700,11590,11590,11590,11590,0
|
|
20231006,153800,57026876700,11590,11590,11590,11590,0
|
|
20231006,153700,57026876700,11590,11590,11590,11590,0
|
|
20231006,153600,57026876700,11590,11590,11590,11590,0
|
|
20231006,153500,57026876700,11590,11590,11590,11590,0
|
|
20231006,153400,57026876700,11590,11590,11590,11590,0
|
|
20231006,153300,57026876700,11590,11590,11590,11590,0
|
|
20231006,153200,57026876700,11590,11590,11590,11590,0
|
|
20231006,153100,57026876700,11590,11590,11590,11590,0
|
|
20231006,153000,57026876700,11590,11590,11590,11590,144000
|
|
20231006,152900,55357916700,11580,11580,11580,11580,0
|
|
20231006,152800,55357916700,11580,11580,11580,11580,0
|
|
20231006,152700,55357916700,11580,11580,11580,11580,0
|
|
20231006,152600,55357916700,11580,11580,11580,11580,0
|
|
20231006,152500,55357916700,11580,11580,11580,11580,0
|
|
20231006,152400,55357916700,11580,11580,11580,11580,0
|
|
20231006,152300,55357916700,11580,11580,11580,11580,0
|
|
20231006,152200,55357916700,11580,11580,11580,11580,0
|
|
20231006,152100,55357916700,11580,11580,11580,11580,0
|
|
20231006,152000,55357916700,11580,11580,11580,11580,0
|
|
20231006,151900,55357916700,11580,11580,11590,11570,13758
|
|
20231006,151800,55198573170,11580,11570,11590,11560,16762
|
|
20231006,151700,55004492150,11570,11550,11580,11530,21654
|
|
20231006,151600,54754351930,11550,11560,11560,11540,11426
|
|
20231006,151500,54622379190,11560,11560,11580,11550,14961
|
|
20231006,151400,54449483060,11560,11590,11590,11550,7152
|
|
20231006,151300,54366771500,11590,11510,11600,11510,62266
|
|
20231006,151200,53647036790,11500,11530,11530,11500,17051
|
|
20231006,151100,53450648030,11530,11500,11530,11500,22266
|
|
20231006,151000,53194227740,11510,11490,11510,11480,31491
|
|
20231006,150900,52832299240,11490,11490,11490,11480,15411
|
|
20231006,150800,52655248300,11490,11490,11500,11480,15120
|
|
20231006,150700,52481508150,11490,11480,11500,11470,12571
|
|
20231006,150600,52337115420,11470,11450,11480,11450,13773
|
|
20231006,150500,52179155610,11460,11420,11460,11420,26735
|
|
20231006,150400,51873423200,11420,11420,11420,11410,4791
|
|
20231006,150300,51818729130,11420,11430,11430,11410,12681
|
|
20231006,150200,51673894530,11430,11440,11440,11420,7094
|
|
20231006,150100,51592807930,11440,11430,11440,11420,10874
|
|
20231006,150000,51468532530,11430,11400,11430,11400,17538
|
|
20231006,145900,51268350760,11410,11390,11410,11390,14717
|
|
20231006,145800,51100615160,11390,11400,11400,11390,10607
|
|
20231006,145700,50979779190,11390,11400,11400,11390,13299
|
|
20231006,145600,50828264390,11400,11380,11400,11380,15371
|
|
20231006,145500,50653167940,11390,11390,11390,11380,14315
|
|
20231006,145400,50490193810,11390,11390,11390,11380,11510
|
|
20231006,145300,50359174500,11390,11390,11390,11380,9700
|
|
20231006,145200,50248765420,11380,11410,11410,11380,16624
|
|
20231006,145100,50059347760,11410,11400,11410,11400,9199
|
|
20231006,145000,49954440040,11410,11420,11420,11400,10710
|
|
20231006,144900,49832281540,11420,11400,11420,11400,19777
|
|
20231006,144800,49606717820,11400,11390,11400,11390,9814
|
|
20231006,144700,49494918260,11400,11360,11400,11360,23858
|
|
20231006,144600,49223532350,11370,11370,11370,11360,8616
|
|
20231006,144500,49125621350,11370,11380,11390,11360,29843
|
|
20231006,144400,48786280040,11380,11390,11390,11380,8461
|
|
20231006,144300,48689961180,11390,11400,11400,11380,8841
|
|
20231006,144200,48589247600,11390,11400,11400,11390,9889
|
|
20231006,144100,48476570690,11400,11390,11400,11390,8296
|
|
20231006,144000,48382054580,11400,11400,11410,11390,6607
|
|
20231006,143900,48306778140,11390,11390,11400,11380,9674
|
|
20231006,143800,48196529720,11380,11410,11410,11380,12142
|
|
20231006,143700,48058191780,11410,11360,11410,11360,24884
|
|
20231006,143600,47775013010,11360,11360,11370,11350,20950
|
|
20231006,143500,47537034870,11360,11350,11370,11350,26353
|
|
20231006,143400,47237724680,11360,11360,11370,11350,11128
|
|
20231006,143300,47111368060,11360,11380,11380,11360,25911
|
|
20231006,143200,46816953680,11380,11380,11380,11370,15300
|
|
20231006,143100,46642917180,11390,11380,11390,11380,9201
|
|
20231006,143000,46538199240,11390,11380,11390,11380,6264
|
|
20231006,142900,46466900330,11390,11380,11390,11380,14493
|
|
20231006,142800,46301891500,11380,11380,11390,11380,10822
|
|
20231006,142700,46178705640,11380,11390,11390,11380,11003
|
|
20231006,142600,46053424450,11380,11400,11410,11380,19797
|
|
20231006,142500,45827887340,11410,11420,11420,11400,14900
|
|
20231006,142400,45657849560,11410,11420,11420,11410,8483
|
|
20231006,142300,45561037770,11410,11410,11420,11400,10309
|
|
20231006,142200,45443410420,11420,11410,11420,11400,14459
|
|
20231006,142100,45278466340,11420,11410,11420,11400,14266
|
|
20231006,142000,45115691030,11410,11410,11410,11400,16888
|
|
20231006,141900,44923088710,11410,11390,11410,11380,13326
|
|
20231006,141800,44771275990,11390,11370,11390,11360,39603
|
|
20231006,141700,44320984690,11370,11360,11370,11360,12744
|
|
20231006,141600,44176172000,11370,11370,11370,11360,7008
|
|
20231006,141500,44096537360,11360,11360,11370,11360,13511
|
|
20231006,141400,43943024280,11370,11370,11380,11360,30614
|
|
20231006,141300,43594977490,11370,11380,11390,11370,26310
|
|
20231006,141200,43295662140,11380,11410,11410,11380,47566
|
|
20231006,141100,42753632000,11400,11410,11410,11400,20363
|
|
20231006,141000,42521412560,11410,11420,11420,11400,25657
|
|
20231006,140900,42228701350,11420,11410,11430,11410,17185
|
|
20231006,140800,42032502830,11410,11430,11430,11410,11282
|
|
20231006,140700,41903672350,11420,11410,11430,11410,16366
|
|
20231006,140600,41716770700,11420,11420,11420,11400,26871
|
|
20231006,140500,41410123270,11420,11450,11450,11410,54269
|
|
20231006,140400,40789784140,11460,11460,11460,11450,10190
|
|
20231006,140300,40673077220,11460,11460,11470,11460,19685
|
|
20231006,140200,40447466210,11460,11460,11470,11460,9764
|
|
20231006,140100,40335553680,11460,11460,11470,11460,14601
|
|
20231006,140000,40168207220,11460,11480,11480,11460,25125
|
|
20231006,135900,39880051350,11470,11500,11500,11470,30443
|
|
20231006,135800,39530432190,11500,11500,11510,11490,24776
|
|
20231006,135700,39245467560,11510,11510,11510,11500,10868
|
|
20231006,135600,39120424030,11510,11510,11510,11490,16370
|
|
20231006,135500,38932150320,11500,11500,11510,11490,10132
|
|
20231006,135400,38815619140,11500,11510,11520,11490,15289
|
|
20231006,135300,38639726200,11520,11510,11520,11500,11989
|
|
20231006,135200,38501723250,11510,11510,11520,11500,8818
|
|
20231006,135100,38400205990,11510,11500,11510,11500,7381
|
|
20231006,135000,38315281310,11500,11480,11500,11470,13460
|
|
20231006,134900,38160617840,11490,11490,11490,11470,23082
|
|
20231006,134800,37895697530,11490,11520,11520,11480,54928
|
|
20231006,134700,37263989400,11520,11530,11540,11510,18402
|
|
20231006,134600,37052037580,11530,11520,11540,11520,12337
|
|
20231006,134500,36909808440,11520,11540,11540,11520,10771
|
|
20231006,134400,36785690340,11540,11530,11540,11520,9846
|
|
20231006,134300,36672158690,11540,11550,11550,11530,9637
|
|
20231006,134200,36560973570,11550,11550,11550,11530,10418
|
|
20231006,134100,36440697700,11540,11550,11550,11540,7389
|
|
20231006,134000,36355419010,11550,11570,11570,11540,28424
|
|
20231006,133900,36027091510,11570,11570,11570,11560,7698
|
|
20231006,133800,35938068400,11570,11570,11570,11560,10208
|
|
20231006,133700,35820014300,11570,11580,11580,11560,16409
|
|
20231006,133600,35630062860,11580,11570,11580,11550,19832
|
|
20231006,133500,35400672230,11570,11540,11570,11530,34570
|
|
20231006,133400,35001532670,11540,11500,11550,11490,99485
|
|
20231006,133300,33856633750,11500,11540,11540,11490,69870
|
|
20231006,133200,33052428910,11540,11540,11550,11530,17456
|
|
20231006,133100,32851055980,11540,11540,11550,11540,11561
|
|
20231006,133000,32717629020,11550,11560,11560,11540,12654
|
|
20231006,132900,32571491870,11560,11590,11590,11560,14636
|
|
20231006,132800,32402157110,11580,11620,11620,11580,43260
|
|
20231006,132700,31900238870,11620,11630,11630,11610,21101
|
|
20231006,132600,31655029580,11630,11630,11630,11620,14740
|
|
20231006,132500,31483649060,11630,11620,11630,11620,9984
|
|
20231006,132400,31367607540,11620,11620,11630,11620,15722
|
|
20231006,132300,31184907250,11620,11660,11660,11620,14404
|
|
20231006,132200,31017276490,11660,11700,11710,11650,56410
|
|
20231006,132100,30358192310,11710,11720,11720,11700,20773
|
|
20231006,132000,30115042000,11710,11720,11720,11710,14132
|
|
20231006,131900,29949534410,11720,11710,11720,11710,12172
|
|
20231006,131800,29806935390,11720,11730,11730,11710,18221
|
|
20231006,131700,29593369430,11730,11730,11730,11720,7152
|
|
20231006,131600,29509539430,11730,11730,11730,11720,9258
|
|
20231006,131500,29401008650,11730,11740,11740,11720,25195
|
|
20231006,131400,29105548430,11740,11780,11780,11740,64749
|
|
20231006,131300,28344431110,11780,11780,11780,11770,6517
|
|
20231006,131200,28267710110,11770,11780,11780,11770,25405
|
|
20231006,131100,27968683140,11780,11770,11780,11770,3937
|
|
20231006,131000,27922334830,11770,11770,11780,11770,4455
|
|
20231006,130900,27869879360,11780,11780,11790,11780,7293
|
|
20231006,130800,27783953400,11790,11790,11790,11780,8261
|
|
20231006,130700,27686623380,11790,11780,11790,11780,14233
|
|
20231006,130600,27518936360,11790,11780,11790,11780,1610
|
|
20231006,130500,27499959250,11780,11780,11790,11780,4614
|
|
20231006,130400,27445576690,11790,11790,11790,11780,6625
|
|
20231006,130300,27367520310,11790,11790,11790,11780,3578
|
|
20231006,130200,27325354220,11780,11790,11790,11780,2413
|
|
20231006,130100,27296921380,11790,11790,11790,11780,3209
|
|
20231006,130000,27259109150,11790,11780,11790,11780,6084
|
|
20231006,125900,27187402960,11790,11790,11790,11780,4957
|
|
20231006,125800,27129002400,11790,11780,11790,11780,3078
|
|
20231006,125700,27092735730,11790,11790,11790,11780,3120
|
|
20231006,125600,27055970170,11790,11780,11790,11780,3029
|
|
20231006,125500,27020281220,11790,11780,11790,11780,3583
|
|
20231006,125400,26978058100,11790,11780,11790,11780,7802
|
|
20231006,125300,26886091990,11790,11790,11790,11780,2572
|
|
20231006,125200,26855787020,11780,11790,11790,11780,3343
|
|
20231006,125100,26816399540,11790,11790,11790,11780,3562
|
|
20231006,125000,26774427230,11790,11780,11790,11780,3915
|
|
20231006,124900,26728300670,11780,11780,11790,11780,6535
|
|
20231006,124800,26651314090,11780,11780,11790,11780,3680
|
|
20231006,124700,26607948270,11780,11790,11790,11780,6089
|
|
20231006,124600,26536216960,11780,11790,11790,11780,13338
|
|
20231006,124500,26379088440,11780,11810,11820,11780,94807
|
|
20231006,124400,25260388900,11810,11820,11820,11810,5381
|
|
20231006,124300,25196835220,11820,11820,11820,11810,3208
|
|
20231006,124200,25158941820,11810,11820,11820,11810,3420
|
|
20231006,124100,25118538110,11820,11820,11820,11810,10019
|
|
20231006,124000,25000141530,11810,11820,11820,11810,4161
|
|
20231006,123900,24950993370,11810,11810,11820,11810,4525
|
|
20231006,123800,24897541730,11810,11820,11820,11810,10872
|
|
20231006,123700,24769140330,11810,11820,11820,11810,6191
|
|
20231006,123600,24695996840,11810,11820,11820,11810,6089
|
|
20231006,123500,24624078310,11810,11820,11820,11810,5213
|
|
20231006,123400,24562499110,11810,11820,11820,11810,3729
|
|
20231006,123300,24518431400,11820,11820,11820,11810,3043
|
|
20231006,123200,24482476230,11810,11820,11830,11810,20663
|
|
20231006,123100,24238309410,11820,11830,11830,11820,2334
|
|
20231006,123000,24210718070,11830,11820,11830,11820,3361
|
|
20231006,122900,24170980650,11830,11820,11830,11820,3353
|
|
20231006,122800,24131341640,11820,11830,11830,11820,7066
|
|
20231006,122700,24047799830,11820,11820,11830,11820,12422
|
|
20231006,122600,23900939210,11820,11830,11830,11820,6200
|
|
20231006,122500,23827617020,11830,11840,11850,11830,34689
|
|
20231006,122400,23417100990,11840,11840,11850,11840,1296
|
|
20231006,122300,23401753280,11850,11850,11850,11840,2805
|
|
20231006,122200,23368526170,11840,11840,11850,11840,2026
|
|
20231006,122100,23344531820,11850,11850,11850,11840,4249
|
|
20231006,122000,23294193910,11850,11850,11850,11840,4014
|
|
20231006,121900,23246658460,11850,11850,11850,11840,2944
|
|
20231006,121800,23211781680,11850,11850,11850,11840,2727
|
|
20231006,121700,23179478450,11840,11850,11850,11840,3144
|
|
20231006,121600,23142238550,11840,11850,11850,11840,1870
|
|
20231006,121500,23120086910,11850,11850,11850,11840,3759
|
|
20231006,121400,23075570880,11850,11860,11870,11840,39437
|
|
20231006,121300,22608136750,11860,11870,11870,11860,2632
|
|
20231006,121200,22576911140,11870,11870,11870,11860,1756
|
|
20231006,121100,22556080880,11870,11870,11870,11860,1770
|
|
20231006,121000,22535080750,11870,11860,11870,11860,1493
|
|
20231006,120900,22517363620,11860,11870,11870,11860,2139
|
|
20231006,120800,22491983260,11860,11860,11870,11860,2111
|
|
20231006,120700,22466943110,11860,11870,11870,11860,862
|
|
20231006,120600,22456715720,11860,11870,11870,11860,2178
|
|
20231006,120500,22430874940,11870,11870,11870,11860,1522
|
|
20231006,120400,22412817540,11860,11870,11870,11860,1873
|
|
20231006,120300,22390590930,11870,11870,11870,11860,2410
|
|
20231006,120200,22361998130,11870,11880,11880,11860,3943
|
|
20231006,120100,22315191360,11880,11880,11880,11870,2829
|
|
20231006,120000,22281592200,11870,11870,11870,11860,5887
|
|
20231006,115900,22211723000,11870,11870,11870,11860,3526
|
|
20231006,115800,22169878520,11860,11860,11870,11860,2170
|
|
20231006,115700,22144127880,11860,11870,11870,11860,3590
|
|
20231006,115600,22101543160,11860,11850,11870,11850,20269
|
|
20231006,115500,21861157850,11860,11860,11860,11850,2038
|
|
20231006,115400,21836998430,11860,11850,11860,11850,2684
|
|
20231006,115300,21805172570,11850,11860,11860,11850,1127
|
|
20231006,115200,21791812340,11860,11860,11860,11850,1973
|
|
20231006,115100,21768424350,11850,11860,11860,11850,2002
|
|
20231006,115000,21744694330,11860,11860,11860,11850,4428
|
|
20231006,114900,21692220380,11860,11880,11880,11850,18476
|
|
20231006,114800,21473126000,11870,11880,11880,11870,2099
|
|
20231006,114700,21448197000,11880,11870,11880,11870,6982
|
|
20231006,114600,21365265860,11880,11880,11880,11870,4028
|
|
20231006,114500,21317421290,11880,11870,11880,11870,4079
|
|
20231006,114400,21268995790,11870,11870,11880,11860,9101
|
|
20231006,114300,21160970150,11870,11860,11870,11860,4265
|
|
20231006,114200,21110352800,11870,11850,11880,11840,21098
|
|
20231006,114100,20860232140,11850,11840,11850,11840,3047
|
|
20231006,114000,20824136580,11850,11850,11850,11840,2312
|
|
20231006,113900,20796748580,11840,11840,11850,11830,7825
|
|
20231006,113800,20704106890,11840,11840,11840,11830,6305
|
|
20231006,113700,20629457500,11840,11840,11840,11830,4447
|
|
20231006,113600,20576817860,11840,11840,11840,11830,2693
|
|
20231006,113500,20544943860,11840,11840,11840,11830,14758
|
|
20231006,113400,20370307470,11840,11840,11840,11830,6054
|
|
20231006,113300,20298649410,11840,11840,11840,11830,3399
|
|
20231006,113200,20258409970,11840,11830,11840,11830,2511
|
|
20231006,113100,20228693860,11830,11830,11840,11820,17590
|
|
20231006,113000,20020616680,11830,11840,11840,11820,29953
|
|
20231006,112900,19666317440,11840,11830,11840,11830,4899
|
|
20231006,112800,19608330740,11840,11830,11840,11830,2399
|
|
20231006,112700,19579939290,11830,11840,11840,11830,13359
|
|
20231006,112600,19421888900,11830,11840,11840,11830,19973
|
|
20231006,112500,19185416800,11840,11840,11840,11830,8552
|
|
20231006,112400,19084173900,11840,11840,11840,11830,2618
|
|
20231006,112300,19053186210,11840,11820,11840,11820,26960
|
|
20231006,112200,18734276220,11820,11820,11830,11820,9061
|
|
20231006,112100,18627110680,11830,11840,11840,11820,13120
|
|
20231006,112000,18471946410,11840,11840,11840,11830,13567
|
|
20231006,111900,18311381290,11840,11850,11850,11830,18385
|
|
20231006,111800,18093699450,11840,11860,11870,11840,35449
|
|
20231006,111700,17673462240,11870,11880,11880,11860,10117
|
|
20231006,111600,17553393800,11880,11920,11920,11870,55748
|
|
20231006,111500,16890159690,11920,11910,11920,11910,3230
|
|
20231006,111400,16851686700,11920,11920,11930,11910,13881
|
|
20231006,111300,16686243570,11930,11930,11940,11920,10940
|
|
20231006,111200,16555756170,11930,11940,11950,11930,16973
|
|
20231006,111100,16353147890,11950,11950,11950,11940,2876
|
|
20231006,111000,16318794480,11950,11960,11960,11940,36072
|
|
20231006,110900,15887734100,11960,11950,11960,11950,4341
|
|
20231006,110800,15835840400,11960,11970,11970,11950,13261
|
|
20231006,110700,15677244970,11970,11970,11970,11960,3742
|
|
20231006,110600,15632486580,11970,11970,11970,11960,1857
|
|
20231006,110500,15610266110,11970,11980,11980,11960,28278
|
|
20231006,110400,15271852560,11980,11980,11990,11980,1554
|
|
20231006,110300,15253231260,11990,11990,11990,11980,2396
|
|
20231006,110200,15224514810,11980,11990,11990,11980,1261
|
|
20231006,110100,15209401300,12000,12000,12000,11990,4880
|
|
20231006,110000,15150852230,12000,12000,12000,11990,2154
|
|
20231006,105900,15125019110,12000,11980,12000,11980,35775
|
|
20231006,105800,14696311840,11970,11980,11980,11970,5007
|
|
20231006,105700,14636347120,11980,11970,11980,11970,1394
|
|
20231006,105600,14619659450,11970,11980,11980,11970,3188
|
|
20231006,105500,14581495870,11980,11970,11980,11970,21441
|
|
20231006,105400,14324840020,11980,11970,11980,11970,6150
|
|
20231006,105300,14251222110,11970,11980,11990,11970,8740
|
|
20231006,105200,14146532950,11990,11990,11990,11980,1769
|
|
20231006,105100,14125338130,11990,11990,11990,11980,2708
|
|
20231006,105000,14092892630,11980,11980,11990,11980,3963
|
|
20231006,104900,14045413680,11990,11990,11990,11980,1824
|
|
20231006,104800,14023560270,11990,11990,11990,11980,2453
|
|
20231006,104700,13994165480,11980,11980,11990,11980,2573
|
|
20231006,104600,13963329590,11990,11980,11990,11980,2799
|
|
20231006,104500,13929775030,11990,11990,11990,11980,3184
|
|
20231006,104400,13891621130,11990,11980,11990,11980,1922
|
|
20231006,104300,13868581040,11990,11980,11990,11980,1172
|
|
20231006,104200,13854538850,11990,11990,11990,11980,7111
|
|
20231006,104100,13769332880,11990,11990,11990,11980,3494
|
|
20231006,104000,13727461080,11990,11980,11990,11980,2463
|
|
20231006,103900,13697952630,11980,11970,11980,11970,11808
|
|
20231006,103800,13556576740,11970,11970,11970,11960,19037
|
|
20231006,103700,13328713850,11970,11970,11970,11960,6602
|
|
20231006,103600,13249694770,11970,11970,11970,11960,10340
|
|
20231006,103500,13125931460,11970,11970,11970,11960,3861
|
|
20231006,103400,13079730480,11970,12010,12010,11960,44813
|
|
20231006,103300,12542653650,12010,12000,12010,12000,2670
|
|
20231006,103200,12510593690,12010,12020,12020,12010,5576
|
|
20231006,103100,12443618360,12020,12010,12020,12010,2118
|
|
20231006,103000,12418177350,12020,12010,12020,12010,1429
|
|
20231006,102900,12401009660,12020,12020,12020,12010,1923
|
|
20231006,102800,12377912610,12020,12020,12030,12010,3565
|
|
20231006,102700,12335058970,12030,12030,12030,12020,1344
|
|
20231006,102600,12318899390,12030,12040,12040,12030,4571
|
|
20231006,102500,12263910140,12040,12030,12040,12030,773
|
|
20231006,102400,12254603420,12040,12060,12060,12020,22763
|
|
20231006,102300,11980646740,12060,12060,12060,12050,787
|
|
20231006,102200,11971157620,12060,12060,12060,12050,873
|
|
20231006,102100,11960634050,12060,12060,12060,12050,713
|
|
20231006,102000,11952038990,12060,12060,12060,12050,2435
|
|
20231006,101900,11922680860,12060,12060,12060,12050,1116
|
|
20231006,101800,11909221930,12060,12050,12060,12040,11106
|
|
20231006,101700,11775382390,12050,12050,12050,12040,807
|
|
20231006,101600,11765659020,12050,12040,12050,12040,2813
|
|
20231006,101500,11731784210,12050,12040,12050,12030,6140
|
|
20231006,101400,11657858260,12040,12050,12050,12040,2433
|
|
20231006,101300,11628550120,12050,12050,12050,12040,5353
|
|
20231006,101200,11564090080,12050,12050,12050,12040,714
|
|
20231006,101100,11555487880,12050,12040,12050,12030,4986
|
|
20231006,101000,11495454380,12040,12030,12040,12020,8385
|
|
20231006,100900,11394579270,12030,12030,12030,12020,1333
|
|
20231006,100800,11378546290,12030,12030,12030,12020,2911
|
|
20231006,100700,11343527140,12030,12030,12030,12020,1987
|
|
20231006,100600,11319630490,12030,12030,12030,12020,1717
|
|
20231006,100500,11298976970,12030,12020,12030,12010,5473
|
|
20231006,100400,11233190870,12020,12020,12020,12010,2332
|
|
20231006,100300,11205162220,12020,12020,12020,12010,1023
|
|
20231006,100200,11192868040,12020,12010,12020,12010,795
|
|
20231006,100100,11183315330,12010,12020,12020,12000,8709
|
|
20231006,100000,11078723850,12020,12010,12020,12010,3686
|
|
20231006,095900,11034429820,12020,12020,12020,12010,1900
|
|
20231006,095800,11011593110,12020,12010,12020,12000,11218
|
|
20231006,095700,10876839120,12010,12000,12010,11990,6180
|
|
20231006,095600,10802676560,12000,11990,12000,11990,5988
|
|
20231006,095500,10730847170,11990,11970,11990,11970,6372
|
|
20231006,095400,10654503730,11980,11970,11980,11970,9769
|
|
20231006,095300,10537543820,11970,11980,11980,11960,12478
|
|
20231006,095200,10388198220,11980,11970,11980,11970,7597
|
|
20231006,095100,10297215770,11980,12000,12000,11970,13924
|
|
20231006,095000,10130358850,12000,12000,12000,11990,8310
|
|
20231006,094900,10030684050,12000,11990,12000,11990,2936
|
|
20231006,094800,9995469770,12000,12000,12000,11990,4552
|
|
20231006,094700,9940865750,12000,11980,12000,11970,15988
|
|
20231006,094600,9749283850,11980,11950,12000,11950,90989
|
|
20231006,094500,8660288240,11960,11960,11960,11950,9220
|
|
20231006,094400,8550066100,11960,11950,11960,11950,4724
|
|
20231006,094300,8493610240,11950,11970,11980,11950,36944
|
|
20231006,094200,8051856300,11980,12030,12040,11970,149652
|
|
20231006,094100,6255163740,12030,12030,12040,12030,3713
|
|
20231006,094000,6210479650,12030,12050,12060,12030,16265
|
|
20231006,093900,6014650550,12050,12060,12060,12050,25547
|
|
20231006,093800,5706738120,12070,12090,12100,12060,17228
|
|
20231006,093700,5498619300,12090,12100,12100,12090,3804
|
|
20231006,093600,5452607000,12110,12100,12110,12100,1293
|
|
20231006,093500,5436958670,12110,12100,12110,12100,7325
|
|
20231006,093400,5348325020,12100,12110,12110,12090,4485
|
|
20231006,093300,5294065700,12110,12100,12110,12100,7237
|
|
20231006,093200,5206489820,12100,12100,12100,12090,4291
|
|
20231006,093100,5154579430,12100,12100,12100,12090,2957
|
|
20231006,093000,5118824190,12100,12100,12100,12090,4438
|
|
20231006,092900,5065151080,12100,12100,12100,12090,6666
|
|
20231006,092800,4984507790,12100,12100,12100,12080,12961
|
|
20231006,092700,4827800100,12100,12090,12100,12090,3021
|
|
20231006,092600,4791262410,12100,12100,12110,12090,3330
|
|
20231006,092500,4750981410,12100,12110,12110,12100,5887
|
|
20231006,092400,4679746700,12110,12100,12110,12100,2176
|
|
20231006,092300,4653398460,12100,12090,12110,12080,5835
|
|
20231006,092200,4582837820,12090,12090,12090,12080,7738
|
|
20231006,092100,4489338380,12090,12080,12090,12080,7788
|
|
20231006,092000,4395204430,12080,12080,12080,12070,10407
|
|
20231006,091900,4269495080,12080,12080,12090,12070,9594
|
|
20231006,091800,4153601330,12080,12070,12080,12060,11094
|
|
20231006,091700,4019689760,12070,12060,12070,12050,11502
|
|
20231006,091600,3880979870,12060,12070,12070,12050,10195
|
|
20231006,091500,3758029670,12070,12070,12070,12060,6002
|
|
20231006,091400,3685631630,12070,12080,12080,12060,7873
|
|
20231006,091300,3590585320,12080,12040,12080,12040,15265
|
|
20231006,091200,3406581330,12030,12030,12030,12020,15921
|
|
20231006,091100,3215062770,12030,12040,12040,12020,10682
|
|
20231006,091000,3086612700,12040,12060,12060,12030,23320
|
|
20231006,090900,2805775490,12060,12070,12070,12050,16732
|
|
20231006,090800,2604035640,12070,12050,12070,12050,10816
|
|
20231006,090700,2473595610,12050,12080,12080,12050,19157
|
|
20231006,090600,2242513430,12080,12080,12090,12070,18200
|
|
20231006,090500,2022634190,12080,12100,12100,12060,22460
|
|
20231006,090400,1751346380,12090,12140,12140,12090,25063
|
|
20231006,090300,1447700500,12140,12160,12180,12130,14434
|
|
20231006,090200,1272224610,12160,12150,12170,12130,13266
|
|
20231006,090100,1111118920,12150,12150,12170,12090,32484
|
|
20231006,090000,717245540,12150,12240,12250,12110,58782
|