610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,190600,8812018510,12450,12450,12450,12450,0
|
|
20231017,190500,8812018510,12450,12450,12450,12450,0
|
|
20231017,190400,8812018510,12450,12450,12450,12450,0
|
|
20231017,190300,8812018510,12450,12450,12450,12450,0
|
|
20231017,190200,8812018510,12450,12450,12450,12450,0
|
|
20231017,190100,8812018510,12450,12450,12450,12450,0
|
|
20231017,190000,8812018510,12450,12450,12450,12450,0
|
|
20231017,185900,8812018510,12450,12450,12450,12450,0
|
|
20231017,185800,8812018510,12450,12450,12450,12450,0
|
|
20231017,185700,8812018510,12450,12450,12450,12450,0
|
|
20231017,185600,8812018510,12450,12450,12450,12450,0
|
|
20231017,185500,8812018510,12450,12450,12450,12450,0
|
|
20231017,185400,8812018510,12450,12450,12450,12450,0
|
|
20231017,185300,8812018510,12450,12450,12450,12450,0
|
|
20231017,185200,8812018510,12450,12450,12450,12450,0
|
|
20231017,185100,8812018510,12450,12450,12450,12450,0
|
|
20231017,185000,8812018510,12450,12450,12450,12450,0
|
|
20231017,184900,8812018510,12450,12450,12450,12450,0
|
|
20231017,184800,8812018510,12450,12450,12450,12450,0
|
|
20231017,184700,8812018510,12450,12450,12450,12450,0
|
|
20231017,184600,8812018510,12450,12450,12450,12450,0
|
|
20231017,184500,8812018510,12450,12450,12450,12450,0
|
|
20231017,184400,8812018510,12450,12450,12450,12450,0
|
|
20231017,184300,8812018510,12450,12450,12450,12450,0
|
|
20231017,184200,8812018510,12450,12450,12450,12450,0
|
|
20231017,184100,8812018510,12450,12450,12450,12450,0
|
|
20231017,184000,8812018510,12450,12450,12450,12450,0
|
|
20231017,183900,8812018510,12450,12450,12450,12450,0
|
|
20231017,183800,8812018510,12450,12450,12450,12450,0
|
|
20231017,183700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,183600,8812018510,12450,12450,12450,12450,0
|
|
20231017,183500,8812018510,12450,12450,12450,12450,0
|
|
20231017,183400,8812018510,12450,12450,12450,12450,0
|
|
20231017,183300,8812018510,12450,12450,12450,12450,0
|
|
20231017,183200,8812018510,12450,12450,12450,12450,0
|
|
20231017,183100,8812018510,12450,12450,12450,12450,0
|
|
20231017,183000,8812018510,12450,12450,12450,12450,0
|
|
20231017,182900,8812018510,12450,12450,12450,12450,0
|
|
20231017,182800,8812018510,12450,12450,12450,12450,0
|
|
20231017,182700,8812018510,12450,12450,12450,12450,0
|
|
20231017,182600,8812018510,12450,12450,12450,12450,0
|
|
20231017,182500,8812018510,12450,12450,12450,12450,0
|
|
20231017,182400,8812018510,12450,12450,12450,12450,0
|
|
20231017,182300,8812018510,12450,12450,12450,12450,0
|
|
20231017,182200,8812018510,12450,12450,12450,12450,0
|
|
20231017,182100,8812018510,12450,12450,12450,12450,0
|
|
20231017,182000,8812018510,12450,12450,12450,12450,0
|
|
20231017,181900,8812018510,12450,12450,12450,12450,0
|
|
20231017,181800,8812018510,12450,12450,12450,12450,0
|
|
20231017,181700,8812018510,12450,12450,12450,12450,0
|
|
20231017,181600,8812018510,12450,12450,12450,12450,0
|
|
20231017,181500,8812018510,12450,12450,12450,12450,0
|
|
20231017,181400,8812018510,12450,12450,12450,12450,0
|
|
20231017,181300,8812018510,12450,12450,12450,12450,0
|
|
20231017,181200,8812018510,12450,12450,12450,12450,0
|
|
20231017,181100,8812018510,12450,12450,12450,12450,0
|
|
20231017,181000,8812018510,12450,12450,12450,12450,0
|
|
20231017,180900,8812018510,12450,12450,12450,12450,0
|
|
20231017,180800,8812018510,12450,12450,12450,12450,0
|
|
20231017,180700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,180600,8812018510,12450,12450,12450,12450,0
|
|
20231017,180500,8812018510,12450,12450,12450,12450,0
|
|
20231017,180400,8812018510,12450,12450,12450,12450,0
|
|
20231017,180300,8812018510,12450,12450,12450,12450,0
|
|
20231017,180200,8812018510,12450,12450,12450,12450,0
|
|
20231017,180100,8812018510,12450,12450,12450,12450,0
|
|
20231017,180000,8812018510,12450,12450,12450,12450,0
|
|
20231017,175900,8812018510,12450,12450,12450,12450,0
|
|
20231017,175800,8812018510,12450,12450,12450,12450,0
|
|
20231017,175700,8812018510,12450,12450,12450,12450,0
|
|
20231017,175600,8812018510,12450,12450,12450,12450,0
|
|
20231017,175500,8812018510,12450,12450,12450,12450,0
|
|
20231017,175400,8812018510,12450,12450,12450,12450,0
|
|
20231017,175300,8812018510,12450,12450,12450,12450,0
|
|
20231017,175200,8812018510,12450,12450,12450,12450,0
|
|
20231017,175100,8812018510,12450,12450,12450,12450,0
|
|
20231017,175000,8812018510,12450,12450,12450,12450,0
|
|
20231017,174900,8812018510,12450,12450,12450,12450,0
|
|
20231017,174800,8812018510,12450,12450,12450,12450,0
|
|
20231017,174700,8812018510,12450,12450,12450,12450,0
|
|
20231017,174600,8812018510,12450,12450,12450,12450,0
|
|
20231017,174500,8812018510,12450,12450,12450,12450,0
|
|
20231017,174400,8812018510,12450,12450,12450,12450,0
|
|
20231017,174300,8812018510,12450,12450,12450,12450,0
|
|
20231017,174200,8812018510,12450,12450,12450,12450,0
|
|
20231017,174100,8812018510,12450,12450,12450,12450,0
|
|
20231017,174000,8812018510,12450,12450,12450,12450,0
|
|
20231017,173900,8812018510,12450,12450,12450,12450,0
|
|
20231017,173800,8812018510,12450,12450,12450,12450,0
|
|
20231017,173700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,173600,8812018510,12450,12450,12450,12450,0
|
|
20231017,173500,8812018510,12450,12450,12450,12450,0
|
|
20231017,173400,8812018510,12450,12450,12450,12450,0
|
|
20231017,173300,8812018510,12450,12450,12450,12450,0
|
|
20231017,173200,8812018510,12450,12450,12450,12450,0
|
|
20231017,173100,8812018510,12450,12450,12450,12450,0
|
|
20231017,173000,8812018510,12450,12450,12450,12450,0
|
|
20231017,172900,8812018510,12450,12450,12450,12450,0
|
|
20231017,172800,8812018510,12450,12450,12450,12450,0
|
|
20231017,172700,8812018510,12450,12450,12450,12450,0
|
|
20231017,172600,8812018510,12450,12450,12450,12450,0
|
|
20231017,172500,8812018510,12450,12450,12450,12450,0
|
|
20231017,172400,8812018510,12450,12450,12450,12450,0
|
|
20231017,172300,8812018510,12450,12450,12450,12450,0
|
|
20231017,172200,8812018510,12450,12450,12450,12450,0
|
|
20231017,172100,8812018510,12450,12450,12450,12450,0
|
|
20231017,172000,8812018510,12450,12450,12450,12450,0
|
|
20231017,171900,8812018510,12450,12450,12450,12450,0
|
|
20231017,171800,8812018510,12450,12450,12450,12450,0
|
|
20231017,171700,8812018510,12450,12450,12450,12450,0
|
|
20231017,171600,8812018510,12450,12450,12450,12450,0
|
|
20231017,171500,8812018510,12450,12450,12450,12450,0
|
|
20231017,171400,8812018510,12450,12450,12450,12450,0
|
|
20231017,171300,8812018510,12450,12450,12450,12450,0
|
|
20231017,171200,8812018510,12450,12450,12450,12450,0
|
|
20231017,171100,8812018510,12450,12450,12450,12450,0
|
|
20231017,171000,8812018510,12450,12450,12450,12450,0
|
|
20231017,170900,8812018510,12450,12450,12450,12450,0
|
|
20231017,170800,8812018510,12450,12450,12450,12450,0
|
|
20231017,170700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,170600,8812018510,12450,12450,12450,12450,0
|
|
20231017,170500,8812018510,12450,12450,12450,12450,0
|
|
20231017,170400,8812018510,12450,12450,12450,12450,0
|
|
20231017,170300,8812018510,12450,12450,12450,12450,0
|
|
20231017,170200,8812018510,12450,12450,12450,12450,0
|
|
20231017,170100,8812018510,12450,12450,12450,12450,0
|
|
20231017,170000,8812018510,12450,12450,12450,12450,0
|
|
20231017,165900,8812018510,12450,12450,12450,12450,0
|
|
20231017,165800,8812018510,12450,12450,12450,12450,0
|
|
20231017,165700,8812018510,12450,12450,12450,12450,0
|
|
20231017,165600,8812018510,12450,12450,12450,12450,0
|
|
20231017,165500,8812018510,12450,12450,12450,12450,0
|
|
20231017,165400,8812018510,12450,12450,12450,12450,0
|
|
20231017,165300,8812018510,12450,12450,12450,12450,0
|
|
20231017,165200,8812018510,12450,12450,12450,12450,0
|
|
20231017,165100,8812018510,12450,12450,12450,12450,0
|
|
20231017,165000,8812018510,12450,12450,12450,12450,0
|
|
20231017,164900,8812018510,12450,12450,12450,12450,0
|
|
20231017,164800,8812018510,12450,12450,12450,12450,0
|
|
20231017,164700,8812018510,12450,12450,12450,12450,0
|
|
20231017,164600,8812018510,12450,12450,12450,12450,0
|
|
20231017,164500,8812018510,12450,12450,12450,12450,0
|
|
20231017,164400,8812018510,12450,12450,12450,12450,0
|
|
20231017,164300,8812018510,12450,12450,12450,12450,0
|
|
20231017,164200,8812018510,12450,12450,12450,12450,0
|
|
20231017,164100,8812018510,12450,12450,12450,12450,0
|
|
20231017,164000,8812018510,12450,12450,12450,12450,0
|
|
20231017,163900,8812018510,12450,12450,12450,12450,0
|
|
20231017,163800,8812018510,12450,12450,12450,12450,0
|
|
20231017,163700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,163600,8812018510,12450,12450,12450,12450,0
|
|
20231017,163500,8812018510,12450,12450,12450,12450,0
|
|
20231017,163400,8812018510,12450,12450,12450,12450,0
|
|
20231017,163300,8812018510,12450,12450,12450,12450,0
|
|
20231017,163200,8812018510,12450,12450,12450,12450,0
|
|
20231017,163100,8812018510,12450,12450,12450,12450,0
|
|
20231017,163000,8812018510,12450,12450,12450,12450,0
|
|
20231017,162900,8812018510,12450,12450,12450,12450,0
|
|
20231017,162800,8812018510,12450,12450,12450,12450,0
|
|
20231017,162700,8812018510,12450,12450,12450,12450,0
|
|
20231017,162600,8812018510,12450,12450,12450,12450,0
|
|
20231017,162500,8812018510,12450,12450,12450,12450,0
|
|
20231017,162400,8812018510,12450,12450,12450,12450,0
|
|
20231017,162300,8812018510,12450,12450,12450,12450,0
|
|
20231017,162200,8812018510,12450,12450,12450,12450,0
|
|
20231017,162100,8812018510,12450,12450,12450,12450,0
|
|
20231017,162000,8812018510,12450,12450,12450,12450,0
|
|
20231017,161900,8812018510,12450,12450,12450,12450,0
|
|
20231017,161800,8812018510,12450,12450,12450,12450,0
|
|
20231017,161700,8812018510,12450,12450,12450,12450,0
|
|
20231017,161600,8812018510,12450,12450,12450,12450,0
|
|
20231017,161500,8812018510,12450,12450,12450,12450,0
|
|
20231017,161400,8812018510,12450,12450,12450,12450,0
|
|
20231017,161300,8812018510,12450,12450,12450,12450,0
|
|
20231017,161200,8812018510,12450,12450,12450,12450,0
|
|
20231017,161100,8812018510,12450,12450,12450,12450,0
|
|
20231017,161000,8812018510,12450,12450,12450,12450,0
|
|
20231017,160900,8812018510,12450,12450,12450,12450,0
|
|
20231017,160800,8812018510,12450,12450,12450,12450,0
|
|
20231017,160700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,160600,8812018510,12450,12450,12450,12450,0
|
|
20231017,160500,8812018510,12450,12450,12450,12450,0
|
|
20231017,160400,8812018510,12450,12450,12450,12450,0
|
|
20231017,160300,8812018510,12450,12450,12450,12450,0
|
|
20231017,160200,8812018510,12450,12450,12450,12450,0
|
|
20231017,160100,8812018510,12450,12450,12450,12450,0
|
|
20231017,160000,8812018510,12450,12450,12450,12450,0
|
|
20231017,155900,8812018510,12450,12450,12450,12450,0
|
|
20231017,155800,8812018510,12450,12450,12450,12450,0
|
|
20231017,155700,8812018510,12450,12450,12450,12450,0
|
|
20231017,155600,8812018510,12450,12450,12450,12450,0
|
|
20231017,155500,8812018510,12450,12450,12450,12450,0
|
|
20231017,155400,8812018510,12450,12450,12450,12450,0
|
|
20231017,155300,8812018510,12450,12450,12450,12450,0
|
|
20231017,155200,8812018510,12450,12450,12450,12450,0
|
|
20231017,155100,8812018510,12450,12450,12450,12450,0
|
|
20231017,155000,8812018510,12450,12450,12450,12450,0
|
|
20231017,154900,8812018510,12450,12450,12450,12450,0
|
|
20231017,154800,8812018510,12450,12450,12450,12450,0
|
|
20231017,154700,8812018510,12450,12450,12450,12450,0
|
|
20231017,154600,8812018510,12450,12450,12450,12450,0
|
|
20231017,154500,8812018510,12450,12450,12450,12450,0
|
|
20231017,154400,8812018510,12450,12450,12450,12450,0
|
|
20231017,154300,8812018510,12450,12450,12450,12450,0
|
|
20231017,154200,8812018510,12450,12450,12450,12450,0
|
|
20231017,154100,8812018510,12450,12450,12450,12450,0
|
|
20231017,154000,8812018510,12450,12450,12450,12450,0
|
|
20231017,153900,8812018510,12450,12450,12450,12450,0
|
|
20231017,153800,8812018510,12450,12450,12450,12450,0
|
|
20231017,153700,8812018510,12450,12450,12450,12450,44319
|
|
20231017,153600,8812018510,12450,12450,12450,12450,0
|
|
20231017,153500,8812018510,12450,12450,12450,12450,0
|
|
20231017,153400,8812018510,12450,12450,12450,12450,0
|
|
20231017,153300,8812018510,12450,12450,12450,12450,0
|
|
20231017,153200,8812018510,12450,12450,12450,12450,0
|
|
20231017,153100,8812018510,12450,12450,12450,12450,0
|
|
20231017,153000,8812018510,12450,12450,12450,12450,44319
|
|
20231017,152900,8260246960,12440,12440,12440,12440,0
|
|
20231017,152800,8260246960,12440,12440,12440,12440,0
|
|
20231017,152700,8260246960,12440,12440,12440,12440,0
|
|
20231017,152600,8260246960,12440,12440,12440,12440,0
|
|
20231017,152500,8260246960,12440,12440,12440,12440,0
|
|
20231017,152400,8260246960,12440,12440,12440,12440,0
|
|
20231017,152300,8260246960,12440,12440,12440,12440,0
|
|
20231017,152200,8260246960,12440,12440,12440,12440,0
|
|
20231017,152100,8260246960,12440,12440,12440,12440,0
|
|
20231017,152000,8260246960,12440,12440,12440,12440,0
|
|
20231017,151900,8260246960,12440,12460,12470,12440,4619
|
|
20231017,151800,8202712060,12460,12470,12470,12460,1445
|
|
20231017,151700,8184694130,12460,12470,12470,12460,1591
|
|
20231017,151600,8164856900,12460,12470,12470,12460,3793
|
|
20231017,151500,8117558320,12470,12450,12470,12450,9380
|
|
20231017,151400,8000670990,12450,12460,12460,12450,480
|
|
20231017,151300,7994691960,12460,12470,12470,12450,1618
|
|
20231017,151200,7974532290,12460,12470,12470,12460,1201
|
|
20231017,151100,7959560610,12470,12460,12470,12460,7417
|
|
20231017,151000,7867082090,12470,12460,12470,12460,1167
|
|
20231017,150900,7852540750,12460,12460,12470,12460,1917
|
|
20231017,150800,7828654210,12460,12460,12470,12460,1147
|
|
20231017,150700,7814361420,12470,12460,12470,12460,1614
|
|
20231017,150600,7794242140,12460,12460,12470,12460,883
|
|
20231017,150500,7783239600,12460,12470,12470,12460,549
|
|
20231017,150400,7776398150,12460,12460,12470,12460,560
|
|
20231017,150300,7769420060,12460,12470,12480,12460,1835
|
|
20231017,150200,7746547210,12470,12470,12480,12470,1759
|
|
20231017,150100,7724611880,12480,12470,12480,12470,1296
|
|
20231017,150000,7708450110,12470,12470,12480,12470,965
|
|
20231017,145900,7696412670,12480,12480,12480,12470,840
|
|
20231017,145800,7685931500,12480,12470,12480,12470,890
|
|
20231017,145700,7674829080,12480,12480,12480,12470,915
|
|
20231017,145600,7663415790,12470,12480,12480,12470,237
|
|
20231017,145500,7660458760,12480,12480,12480,12470,2386
|
|
20231017,145400,7630686440,12480,12480,12480,12470,711
|
|
20231017,145300,7621815680,12470,12470,12480,12470,4512
|
|
20231017,145200,7565527510,12460,12480,12490,12460,7971
|
|
20231017,145100,7466073480,12490,12490,12490,12480,1470
|
|
20231017,145000,7447713760,12490,12490,12490,12480,301
|
|
20231017,144900,7443954750,12490,12490,12500,12480,1866
|
|
20231017,144800,7420650330,12490,12470,12500,12460,22663
|
|
20231017,144700,7137970570,12470,12470,12470,12460,2323
|
|
20231017,144600,7109009910,12470,12470,12470,12460,514
|
|
20231017,144500,7102603930,12460,12460,12470,12460,753
|
|
20231017,144400,7093220250,12460,12470,12470,12460,576
|
|
20231017,144300,7086041010,12460,12480,12480,12460,6093
|
|
20231017,144200,7010071700,12470,12480,12480,12470,527
|
|
20231017,144100,7003497190,12470,12480,12480,12470,223
|
|
20231017,144000,7000714980,12470,12480,12480,12470,232
|
|
20231017,143900,6997820210,12480,12480,12480,12470,577
|
|
20231017,143800,6990622420,12480,12480,12480,12470,259
|
|
20231017,143700,6987390820,12480,12460,12480,12460,8990
|
|
20231017,143600,6875332620,12450,12450,12460,12440,21999
|
|
20231017,143500,6601313790,12450,12460,12460,12440,3727
|
|
20231017,143400,6554913570,12450,12450,12460,12450,1792
|
|
20231017,143300,6532601890,12450,12450,12460,12450,761
|
|
20231017,143200,6523124630,12460,12480,12480,12450,9466
|
|
20231017,143100,6405110040,12480,12480,12480,12470,595
|
|
20231017,143000,6397687380,12480,12470,12480,12470,1928
|
|
20231017,142900,6373643250,12480,12480,12480,12470,575
|
|
20231017,142800,6366467460,12480,12480,12480,12470,1243
|
|
20231017,142700,6350954940,12480,12480,12480,12470,478
|
|
20231017,142600,6344989840,12480,12480,12480,12470,406
|
|
20231017,142500,6339923360,12480,12480,12480,12470,379
|
|
20231017,142400,6335193660,12470,12480,12480,12470,399
|
|
20231017,142300,6330214280,12480,12480,12480,12470,545
|
|
20231017,142200,6323414280,12480,12480,12480,12470,3878
|
|
20231017,142100,6275017480,12480,12480,12480,12470,972
|
|
20231017,142000,6262887140,12470,12480,12480,12470,981
|
|
20231017,141900,6250648030,12480,12480,12480,12470,3954
|
|
20231017,141800,6201302460,12480,12480,12480,12470,3062
|
|
20231017,141700,6163089800,12480,12480,12480,12470,471
|
|
20231017,141600,6157212220,12470,12480,12480,12470,1499
|
|
20231017,141500,6138506540,12470,12480,12480,12470,396
|
|
20231017,141400,6133564950,12480,12480,12480,12470,785
|
|
20231017,141300,6123769470,12480,12480,12480,12480,441
|
|
20231017,141200,6118265790,12470,12480,12480,12470,372
|
|
20231017,141100,6113623560,12480,12480,12480,12470,581
|
|
20231017,141000,6106375320,12480,12470,12480,12470,666
|
|
20231017,140900,6098063980,12480,12480,12480,12470,178
|
|
20231017,140800,6095843210,12470,12480,12480,12470,1670
|
|
20231017,140700,6075016940,12470,12480,12480,12470,361
|
|
20231017,140600,6070512190,12480,12470,12480,12470,1353
|
|
20231017,140500,6053626890,12470,12470,12480,12470,18550
|
|
20231017,140400,5822229760,12470,12470,12470,12460,326
|
|
20231017,140300,5818164660,12470,12470,12470,12460,1270
|
|
20231017,140200,5802329240,12470,12480,12480,12460,2189
|
|
20231017,140100,5775040070,12480,12480,12480,12470,342
|
|
20231017,140000,5770773170,12470,12480,12480,12470,475
|
|
20231017,135900,5764848200,12480,12480,12480,12470,183
|
|
20231017,135800,5762564680,12480,12490,12490,12480,1848
|
|
20231017,135700,5739500030,12490,12500,12500,12490,1956
|
|
20231017,135600,5715068360,12490,12510,12510,12490,4668
|
|
20231017,135500,5656716920,12510,12500,12510,12500,541
|
|
20231017,135400,5649952860,12510,12510,12510,12500,368
|
|
20231017,135300,5645350780,12510,12510,12510,12510,167
|
|
20231017,135200,5643261610,12500,12510,12510,12500,4063
|
|
20231017,135100,5592434970,12510,12520,12520,12500,1298
|
|
20231017,135000,5576196020,12520,12520,12520,12510,290
|
|
20231017,134900,5572565570,12520,12520,12520,12510,6073
|
|
20231017,134800,5496585350,12520,12520,12520,12510,226
|
|
20231017,134700,5493756140,12520,12520,12520,12510,539
|
|
20231017,134600,5487011480,12520,12520,12520,12510,363
|
|
20231017,134500,5482467210,12520,12510,12520,12510,224
|
|
20231017,134400,5479663270,12510,12530,12530,12510,2302
|
|
20231017,134300,5450841750,12530,12530,12530,12520,286
|
|
20231017,134200,5447258290,12530,12530,12530,12520,489
|
|
20231017,134100,5441132230,12520,12540,12540,12520,1836
|
|
20231017,134000,5418126740,12530,12540,12540,12530,666
|
|
20231017,133900,5409780380,12540,12540,12540,12530,192
|
|
20231017,133800,5407373030,12540,12540,12540,12530,253
|
|
20231017,133700,5404200560,12540,12530,12540,12530,198
|
|
20231017,133600,5401717950,12540,12540,12540,12530,2012
|
|
20231017,133500,5376487610,12550,12550,12550,12540,4433
|
|
20231017,133400,5320895230,12550,12550,12550,12540,324
|
|
20231017,133300,5316829690,12550,12540,12550,12540,443
|
|
20231017,133200,5311272900,12540,12540,12550,12540,709
|
|
20231017,133100,5302379060,12550,12550,12550,12540,488
|
|
20231017,133000,5296255980,12540,12550,12550,12540,406
|
|
20231017,132900,5291161840,12550,12550,12550,12540,273
|
|
20231017,132800,5287735860,12550,12550,12550,12540,394
|
|
20231017,132700,5282792800,12550,12540,12550,12540,176
|
|
20231017,132600,5280584100,12550,12550,12550,12540,4042
|
|
20231017,132500,5229890910,12550,12550,12550,12550,153
|
|
20231017,132400,5227970760,12540,12550,12550,12540,227
|
|
20231017,132300,5225122480,12550,12540,12550,12540,1664
|
|
20231017,132200,5204253200,12540,12540,12540,12530,11885
|
|
20231017,132100,5055219680,12540,12540,12540,12530,457
|
|
20231017,132000,5049488910,12540,12540,12540,12530,784
|
|
20231017,131900,5039663880,12530,12540,12540,12530,1032
|
|
20231017,131800,5026728610,12540,12540,12540,12530,389
|
|
20231017,131700,5021852700,12540,12540,12540,12540,763
|
|
20231017,131600,5012284680,12540,12530,12540,12530,343
|
|
20231017,131500,5007984520,12540,12540,12540,12530,1756
|
|
20231017,131400,4985972880,12540,12540,12540,12530,561
|
|
20231017,131300,4978942140,12540,12540,12540,12530,419
|
|
20231017,131200,4973690210,12540,12550,12550,12530,2205
|
|
20231017,131100,4946039060,12540,12550,12550,12540,609
|
|
20231017,131000,4938400590,12550,12540,12550,12540,293
|
|
20231017,130900,4934723740,12550,12550,12550,12540,733
|
|
20231017,130800,4925529380,12550,12550,12550,12540,801
|
|
20231017,130700,4915483150,12550,12550,12550,12540,723
|
|
20231017,130600,4906414010,12550,12550,12550,12540,312
|
|
20231017,130500,4902498920,12540,12550,12550,12540,548
|
|
20231017,130400,4895621970,12550,12530,12550,12530,13885
|
|
20231017,130300,4721556340,12530,12530,12530,12520,516
|
|
20231017,130200,4715092480,12530,12530,12530,12520,662
|
|
20231017,130100,4706800660,12530,12530,12530,12520,845
|
|
20231017,130000,4696213950,12530,12530,12530,12520,470
|
|
20231017,125900,4690324950,12530,12530,12530,12520,899
|
|
20231017,125800,4679063980,12520,12530,12530,12520,816
|
|
20231017,125700,4668846100,12530,12530,12530,12520,157
|
|
20231017,125600,4666878920,12530,12510,12530,12510,1604
|
|
20231017,125500,4646806260,12510,12500,12510,12480,10999
|
|
20231017,125400,4509400030,12500,12490,12500,12490,232
|
|
20231017,125300,4506500120,12500,12500,12500,12490,739
|
|
20231017,125200,4497268570,12500,12500,12500,12500,289
|
|
20231017,125100,4493656070,12500,12510,12510,12490,467
|
|
20231017,125000,4487818670,12510,12510,12510,12500,1153
|
|
20231017,124900,4473404800,12510,12500,12510,12500,778
|
|
20231017,124800,4463678210,12500,12510,12510,12500,1320
|
|
20231017,124700,4447177200,12510,12490,12510,12490,1865
|
|
20231017,124600,4423852610,12500,12530,12530,12500,2474
|
|
20231017,124500,4392910330,12530,12530,12530,12520,1450
|
|
20231017,124400,4374754840,12530,12530,12530,12520,587
|
|
20231017,124300,4367404140,12530,12530,12530,12520,332
|
|
20231017,124200,4363244240,12530,12520,12530,12500,924
|
|
20231017,124100,4351680620,12530,12530,12530,12520,1243
|
|
20231017,124000,4336116600,12530,12520,12530,12510,5034
|
|
20231017,123900,4273093680,12530,12530,12530,12520,185
|
|
20231017,123800,4270775920,12530,12530,12530,12520,303
|
|
20231017,123700,4266980570,12530,12520,12530,12520,257
|
|
20231017,123600,4263761370,12530,12510,12530,12510,4325
|
|
20231017,123500,4209592530,12520,12520,12520,12520,181
|
|
20231017,123400,4207326410,12520,12510,12520,12510,362
|
|
20231017,123300,4202796030,12510,12520,12530,12510,1563
|
|
20231017,123200,4183228790,12520,12530,12530,12520,1587
|
|
20231017,123100,4163358510,12530,12530,12530,12520,551
|
|
20231017,123000,4156458480,12520,12530,12530,12520,2217
|
|
20231017,122900,4128699930,12530,12530,12530,12520,253
|
|
20231017,122800,4125530850,12530,12530,12530,12520,281
|
|
20231017,122700,4122011150,12530,12530,12530,12520,1316
|
|
20231017,122600,4105527500,12530,12530,12530,12520,166
|
|
20231017,122500,4103447530,12530,12530,12530,12520,789
|
|
20231017,122400,4093561370,12530,12530,12530,12520,740
|
|
20231017,122300,4084295170,12520,12530,12530,12520,465
|
|
20231017,122200,4078469110,12530,12520,12530,12520,580
|
|
20231017,122100,4071204870,12530,12530,12530,12520,243
|
|
20231017,122000,4068160630,12530,12530,12530,12520,627
|
|
20231017,121900,4060307820,12530,12500,12530,12500,10034
|
|
20231017,121800,3934810330,12500,12500,12500,12490,226
|
|
20231017,121700,3931985480,12500,12490,12500,12490,1680
|
|
20231017,121600,3911000120,12490,12490,12490,12480,71
|
|
20231017,121500,3910113500,12490,12490,12490,12490,296
|
|
20231017,121400,3906416460,12480,12490,12490,12480,203
|
|
20231017,121300,3903882510,12490,12470,12490,12460,5514
|
|
20231017,121200,3835081950,12460,12470,12470,12460,4491
|
|
20231017,121100,3779079580,12470,12470,12470,12470,2815
|
|
20231017,121000,3743976530,12470,12480,12480,12460,3325
|
|
20231017,120900,3702513710,12480,12480,12480,12470,361
|
|
20231017,120800,3698011410,12470,12480,12480,12470,183
|
|
20231017,120700,3695728940,12480,12480,12480,12470,931
|
|
20231017,120600,3684118670,12480,12480,12480,12480,61
|
|
20231017,120500,3683357390,12480,12480,12480,12480,5013
|
|
20231017,120400,3620795150,12480,12490,12490,12480,1153
|
|
20231017,120300,3606394400,12490,12490,12490,12480,3352
|
|
20231017,120200,3564530890,12490,12490,12490,12480,277
|
|
20231017,120100,3561073190,12490,12490,12490,12490,59
|
|
20231017,120000,3560336280,12490,12490,12490,12490,401
|
|
20231017,115900,3555327790,12490,12490,12490,12480,180
|
|
20231017,115800,3553080610,12480,12490,12490,12480,155
|
|
20231017,115700,3551145720,12490,12490,12490,12480,200
|
|
20231017,115600,3548649240,12480,12490,12490,12480,601
|
|
20231017,115500,3541148070,12490,12500,12500,12480,696
|
|
20231017,115400,3532455790,12500,12500,12500,12500,75
|
|
20231017,115300,3531518290,12490,12500,12500,12490,273
|
|
20231017,115200,3528107200,12490,12500,12500,12490,69
|
|
20231017,115100,3527244900,12500,12490,12500,12490,1748
|
|
20231017,115000,3505411900,12500,12500,12500,12500,145
|
|
20231017,114900,3503599400,12490,12490,12500,12490,433
|
|
20231017,114800,3498190770,12500,12490,12500,12490,102
|
|
20231017,114700,3496916240,12500,12500,12500,12490,136
|
|
20231017,114600,3495216290,12500,12490,12500,12490,545
|
|
20231017,114500,3488408790,12490,12500,12500,12490,131
|
|
20231017,114400,3486771400,12500,12490,12500,12480,2351
|
|
20231017,114300,3457407330,12490,12490,12490,12480,708
|
|
20231017,114200,3448570010,12490,12490,12490,12480,377
|
|
20231017,114100,3443864590,12490,12490,12490,12480,238
|
|
20231017,114000,3440893310,12490,12470,12490,12470,2847
|
|
20231017,113900,3405363470,12480,12480,12480,12470,1126
|
|
20231017,113800,3391311150,12480,12480,12480,12480,341
|
|
20231017,113700,3387055470,12480,12480,12480,12480,57
|
|
20231017,113600,3386344110,12480,12480,12480,12470,98
|
|
20231017,113500,3385121230,12470,12490,12490,12470,1459
|
|
20231017,113400,3366913870,12490,12490,12490,12490,64
|
|
20231017,113300,3366114510,12480,12480,12480,12480,295
|
|
20231017,113200,3362432910,12480,12480,12480,12470,96
|
|
20231017,113100,3361234880,12480,12480,12480,12470,205
|
|
20231017,113000,3358676650,12480,12470,12480,12470,256
|
|
20231017,112900,3355482270,12480,12470,12480,12470,497
|
|
20231017,112800,3349279750,12480,12480,12480,12480,622
|
|
20231017,112700,3341517190,12480,12480,12480,12480,138
|
|
20231017,112600,3339794950,12480,12480,12480,12480,792
|
|
20231017,112500,3329910790,12480,12490,12490,12480,2453
|
|
20231017,112400,3299296500,12490,12490,12490,12480,1124
|
|
20231017,112300,3285257790,12490,12480,12490,12470,7750
|
|
20231017,112200,3188529780,12470,12480,12480,12470,487
|
|
20231017,112100,3182456040,12480,12480,12480,12480,169
|
|
20231017,112000,3180346920,12480,12480,12480,12470,682
|
|
20231017,111900,3171840470,12480,12480,12480,12470,261
|
|
20231017,111800,3168583350,12480,12480,12480,12470,181
|
|
20231017,111700,3166325340,12480,12480,12480,12480,157
|
|
20231017,111600,3164365980,12480,12480,12480,12470,118
|
|
20231017,111500,3162893400,12480,12480,12480,12470,479
|
|
20231017,111400,3156917280,12480,12480,12480,12470,353
|
|
20231017,111300,3152512600,12480,12480,12480,12470,199
|
|
20231017,111200,3150030130,12480,12480,12480,12480,208
|
|
20231017,111100,3147434290,12480,12480,12480,12470,349
|
|
20231017,111000,3143079720,12480,12480,12480,12480,92
|
|
20231017,110900,3141931560,12480,12480,12480,12470,628
|
|
20231017,110800,3134096110,12480,12480,12480,12470,329
|
|
20231017,110700,3129991200,12480,12480,12480,12480,176
|
|
20231017,110600,3127794720,12480,12480,12480,12470,274
|
|
20231017,110500,3124376180,12480,12480,12480,12480,182
|
|
20231017,110400,3122104820,12480,12480,12480,12470,126
|
|
20231017,110300,3120532850,12480,12480,12480,12470,383
|
|
20231017,110200,3115755210,12480,12480,12480,12470,276
|
|
20231017,110100,3112311920,12480,12470,12480,12470,800
|
|
20231017,110000,3102335550,12470,12470,12470,12470,137
|
|
20231017,105900,3100627160,12460,12470,12470,12460,470
|
|
20231017,105800,3094769290,12470,12470,12470,12460,775
|
|
20231017,105700,3085111730,12470,12470,12470,12460,1563
|
|
20231017,105600,3065621280,12470,12480,12480,12470,715
|
|
20231017,105500,3056702990,12480,12470,12480,12470,1503
|
|
20231017,105400,3037958140,12470,12480,12480,12470,2116
|
|
20231017,105300,3011570350,12470,12480,12480,12470,1524
|
|
20231017,105200,2992564330,12480,12480,12480,12480,673
|
|
20231017,105100,2984165290,12480,12480,12480,12470,287
|
|
20231017,105000,2980584670,12480,12470,12480,12470,2813
|
|
20231017,104900,2945492500,12460,12470,12470,12460,59
|
|
20231017,104800,2944756900,12470,12470,12470,12470,2478
|
|
20231017,104700,2913856240,12470,12470,12470,12470,1662
|
|
20231017,104600,2893131100,12470,12470,12470,12460,171
|
|
20231017,104500,2890998750,12460,12450,12470,12440,2255
|
|
20231017,104400,2862910650,12450,12430,12450,12430,4986
|
|
20231017,104300,2800911840,12430,12420,12430,12420,108
|
|
20231017,104200,2799570430,12430,12430,12430,12420,449
|
|
20231017,104100,2793992340,12430,12430,12430,12420,884
|
|
20231017,104000,2783010800,12430,12430,12430,12420,122
|
|
20231017,103900,2781494920,12430,12430,12440,12430,1247
|
|
20231017,103800,2765994130,12430,12440,12440,12430,2560
|
|
20231017,103700,2734171930,12440,12440,12440,12440,36
|
|
20231017,103600,2733724090,12440,12430,12440,12430,173
|
|
20231017,103500,2731573550,12440,12430,12440,12430,1734
|
|
20231017,103400,2710017490,12430,12450,12450,12430,296
|
|
20231017,103300,2706336230,12440,12440,12440,12440,1384
|
|
20231017,103200,2689119270,12440,12440,12440,12440,130
|
|
20231017,103100,2687502070,12440,12440,12450,12440,138
|
|
20231017,103000,2685784990,12450,12450,12450,12440,167
|
|
20231017,102900,2683707220,12440,12450,12450,12440,1967
|
|
20231017,102800,2659230530,12440,12440,12450,12440,494
|
|
20231017,102700,2653085140,12450,12450,12460,12440,2587
|
|
20231017,102600,2620876630,12450,12470,12470,12450,2427
|
|
20231017,102500,2590644800,12480,12470,12480,12470,2483
|
|
20231017,102400,2559679290,12470,12480,12480,12470,255
|
|
20231017,102300,2556499420,12470,12480,12480,12470,332
|
|
20231017,102200,2552358380,12480,12480,12480,12480,260
|
|
20231017,102100,2549113580,12480,12480,12480,12480,186
|
|
20231017,102000,2546792300,12480,12480,12480,12480,760
|
|
20231017,101900,2537307500,12480,12480,12480,12480,419
|
|
20231017,101800,2532078380,12480,12490,12490,12480,400
|
|
20231017,101700,2527083360,12490,12480,12490,12480,1819
|
|
20231017,101600,2504382220,12480,12490,12490,12480,262
|
|
20231017,101500,2501112050,12480,12490,12490,12480,211
|
|
20231017,101400,2498478760,12480,12490,12490,12480,242
|
|
20231017,101300,2495458580,12490,12490,12490,12490,305
|
|
20231017,101200,2491649130,12490,12480,12490,12480,514
|
|
20231017,101100,2485234400,12480,12480,12490,12480,47
|
|
20231017,101000,2484647580,12480,12480,12490,12480,207
|
|
20231017,100900,2482064130,12490,12490,12500,12490,2364
|
|
20231017,100800,2452537040,12490,12500,12500,12490,1729
|
|
20231017,100700,2430926960,12500,12500,12500,12490,212
|
|
20231017,100600,2428277050,12500,12500,12500,12490,51
|
|
20231017,100500,2427639950,12500,12500,12500,12490,511
|
|
20231017,100400,2421253440,12490,12500,12500,12490,844
|
|
20231017,100300,2410711200,12500,12500,12500,12490,529
|
|
20231017,100200,2404100940,12500,12490,12500,12490,44
|
|
20231017,100100,2403550980,12490,12490,12500,12490,35
|
|
20231017,100000,2403113710,12490,12490,12500,12490,679
|
|
20231017,095900,2394631770,12500,12490,12500,12490,292
|
|
20231017,095800,2390984060,12490,12490,12500,12490,2332
|
|
20231017,095700,2361852870,12480,12480,12490,12480,214
|
|
20231017,095600,2359182080,12480,12480,12480,12480,1303
|
|
20231017,095500,2342920640,12470,12470,12480,12470,184
|
|
20231017,095400,2340625200,12470,12460,12470,12460,2130
|
|
20231017,095300,2314069300,12470,12480,12480,12470,1101
|
|
20231017,095200,2300339670,12470,12480,12490,12470,2583
|
|
20231017,095100,2268102020,12480,12490,12490,12480,304
|
|
20231017,095000,2264307070,12490,12480,12490,12480,131
|
|
20231017,094900,2262672060,12490,12490,12500,12490,2762
|
|
20231017,094800,2228174540,12490,12490,12500,12490,337
|
|
20231017,094700,2223964090,12500,12490,12500,12490,592
|
|
20231017,094600,2216567770,12490,12500,12500,12490,500
|
|
20231017,094500,2210321030,12500,12500,12500,12490,204
|
|
20231017,094400,2207772630,12500,12500,12510,12500,1845
|
|
20231017,094300,2184710120,12510,12510,12510,12500,778
|
|
20231017,094200,2174981070,12520,12510,12520,12510,956
|
|
20231017,094100,2163021420,12510,12500,12510,12500,1975
|
|
20231017,094000,2138320760,12500,12520,12520,12500,9398
|
|
20231017,093900,2020742810,12530,12520,12530,12510,2676
|
|
20231017,093800,1987233010,12520,12520,12520,12520,774
|
|
20231017,093700,1977542530,12520,12520,12520,12510,584
|
|
20231017,093600,1970232980,12520,12520,12520,12510,713
|
|
20231017,093500,1961306260,12520,12520,12520,12510,248
|
|
20231017,093400,1958202280,12520,12520,12520,12510,575
|
|
20231017,093300,1951003780,12520,12520,12530,12520,1677
|
|
20231017,093200,1930004900,12520,12550,12550,12510,3077
|
|
20231017,093100,1891465700,12550,12550,12550,12530,465
|
|
20231017,093000,1885632430,12550,12500,12550,12500,7113
|
|
20231017,092900,1796644090,12500,12550,12550,12490,18533
|
|
20231017,092800,1564563830,12550,12550,12550,12540,2547
|
|
20231017,092700,1532621180,12550,12570,12570,12550,1709
|
|
20231017,092600,1511157610,12570,12570,12570,12560,219
|
|
20231017,092500,1508405630,12570,12570,12570,12560,1152
|
|
20231017,092400,1493933580,12570,12570,12570,12550,7393
|
|
20231017,092300,1401144040,12560,12530,12560,12530,6024
|
|
20231017,092200,1325526770,12530,12540,12540,12530,1257
|
|
20231017,092100,1309776250,12530,12540,12540,12530,1076
|
|
20231017,092000,1296292910,12540,12550,12550,12530,2449
|
|
20231017,091900,1265579590,12550,12540,12560,12540,1806
|
|
20231017,091800,1242913510,12550,12560,12560,12540,1272
|
|
20231017,091700,1226947730,12560,12550,12560,12550,1763
|
|
20231017,091600,1204821430,12550,12540,12550,12520,1769
|
|
20231017,091500,1182635460,12520,12510,12540,12510,3445
|
|
20231017,091400,1139502070,12510,12540,12540,12510,1860
|
|
20231017,091300,1116208440,12530,12510,12540,12500,3348
|
|
20231017,091200,1074303350,12510,12530,12530,12500,4841
|
|
20231017,091100,1013730270,12540,12530,12540,12520,1050
|
|
20231017,091000,1000570220,12530,12520,12530,12520,1336
|
|
20231017,090900,983839660,12530,12520,12540,12520,998
|
|
20231017,090800,971340550,12520,12510,12520,12510,1718
|
|
20231017,090700,949840610,12520,12580,12580,12510,6467
|
|
20231017,090600,868683860,12570,12550,12570,12510,12509
|
|
20231017,090500,711602870,12550,12500,12550,12470,8243
|
|
20231017,090400,608369690,12510,12560,12570,12480,10258
|
|
20231017,090300,479766500,12570,12510,12570,12500,10726
|
|
20231017,090200,345132480,12510,12530,12530,12460,6609
|
|
20231017,090100,262500170,12540,12530,12560,12510,6332
|
|
20231017,090000,183085250,12510,12470,12590,12420,14637
|