628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,192400,9162440930,14240,14240,14240,14240,0
|
|
20231024,192300,9162440930,14240,14240,14240,14240,0
|
|
20231024,192200,9162440930,14240,14240,14240,14240,0
|
|
20231024,192100,9162440930,14240,14240,14240,14240,0
|
|
20231024,192000,9162440930,14240,14240,14240,14240,0
|
|
20231024,191900,9162440930,14240,14240,14240,14240,0
|
|
20231024,191800,9162440930,14240,14240,14240,14240,0
|
|
20231024,191700,9162440930,14240,14240,14240,14240,0
|
|
20231024,191600,9162440930,14240,14240,14240,14240,0
|
|
20231024,191500,9162440930,14240,14240,14240,14240,0
|
|
20231024,191400,9162440930,14240,14240,14240,14240,0
|
|
20231024,191300,9162440930,14240,14240,14240,14240,0
|
|
20231024,191200,9162440930,14240,14240,14240,14240,0
|
|
20231024,191100,9162440930,14240,14240,14240,14240,0
|
|
20231024,191000,9162440930,14240,14240,14240,14240,0
|
|
20231024,190900,9162440930,14240,14240,14240,14240,0
|
|
20231024,190800,9162440930,14240,14240,14240,14240,0
|
|
20231024,190700,9162440930,14240,14240,14240,14240,0
|
|
20231024,190600,9162440930,14240,14240,14240,14240,0
|
|
20231024,190500,9162440930,14240,14240,14240,14240,0
|
|
20231024,190400,9162440930,14240,14240,14240,14240,0
|
|
20231024,190300,9162440930,14240,14240,14240,14240,0
|
|
20231024,190200,9162440930,14240,14240,14240,14240,0
|
|
20231024,190100,9162440930,14240,14240,14240,14240,0
|
|
20231024,190000,9162440930,14240,14240,14240,14240,0
|
|
20231024,185900,9162440930,14240,14240,14240,14240,0
|
|
20231024,185800,9162440930,14240,14240,14240,14240,0
|
|
20231024,185700,9162440930,14240,14240,14240,14240,0
|
|
20231024,185600,9162440930,14240,14240,14240,14240,0
|
|
20231024,185500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,185400,9162440930,14240,14240,14240,14240,0
|
|
20231024,185300,9162440930,14240,14240,14240,14240,0
|
|
20231024,185200,9162440930,14240,14240,14240,14240,0
|
|
20231024,185100,9162440930,14240,14240,14240,14240,0
|
|
20231024,185000,9162440930,14240,14240,14240,14240,0
|
|
20231024,184900,9162440930,14240,14240,14240,14240,0
|
|
20231024,184800,9162440930,14240,14240,14240,14240,0
|
|
20231024,184700,9162440930,14240,14240,14240,14240,0
|
|
20231024,184600,9162440930,14240,14240,14240,14240,0
|
|
20231024,184500,9162440930,14240,14240,14240,14240,0
|
|
20231024,184400,9162440930,14240,14240,14240,14240,0
|
|
20231024,184300,9162440930,14240,14240,14240,14240,0
|
|
20231024,184200,9162440930,14240,14240,14240,14240,0
|
|
20231024,184100,9162440930,14240,14240,14240,14240,0
|
|
20231024,184000,9162440930,14240,14240,14240,14240,0
|
|
20231024,183900,9162440930,14240,14240,14240,14240,0
|
|
20231024,183800,9162440930,14240,14240,14240,14240,0
|
|
20231024,183700,9162440930,14240,14240,14240,14240,0
|
|
20231024,183600,9162440930,14240,14240,14240,14240,0
|
|
20231024,183500,9162440930,14240,14240,14240,14240,0
|
|
20231024,183400,9162440930,14240,14240,14240,14240,0
|
|
20231024,183300,9162440930,14240,14240,14240,14240,0
|
|
20231024,183200,9162440930,14240,14240,14240,14240,0
|
|
20231024,183100,9162440930,14240,14240,14240,14240,0
|
|
20231024,183000,9162440930,14240,14240,14240,14240,0
|
|
20231024,182900,9162440930,14240,14240,14240,14240,0
|
|
20231024,182800,9162440930,14240,14240,14240,14240,0
|
|
20231024,182700,9162440930,14240,14240,14240,14240,0
|
|
20231024,182600,9162440930,14240,14240,14240,14240,0
|
|
20231024,182500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,182400,9162440930,14240,14240,14240,14240,0
|
|
20231024,182300,9162440930,14240,14240,14240,14240,0
|
|
20231024,182200,9162440930,14240,14240,14240,14240,0
|
|
20231024,182100,9162440930,14240,14240,14240,14240,0
|
|
20231024,182000,9162440930,14240,14240,14240,14240,0
|
|
20231024,181900,9162440930,14240,14240,14240,14240,0
|
|
20231024,181800,9162440930,14240,14240,14240,14240,0
|
|
20231024,181700,9162440930,14240,14240,14240,14240,0
|
|
20231024,181600,9162440930,14240,14240,14240,14240,0
|
|
20231024,181500,9162440930,14240,14240,14240,14240,0
|
|
20231024,181400,9162440930,14240,14240,14240,14240,0
|
|
20231024,181300,9162440930,14240,14240,14240,14240,0
|
|
20231024,181200,9162440930,14240,14240,14240,14240,0
|
|
20231024,181100,9162440930,14240,14240,14240,14240,0
|
|
20231024,181000,9162440930,14240,14240,14240,14240,0
|
|
20231024,180900,9162440930,14240,14240,14240,14240,0
|
|
20231024,180800,9162440930,14240,14240,14240,14240,0
|
|
20231024,180700,9162440930,14240,14240,14240,14240,0
|
|
20231024,180600,9162440930,14240,14240,14240,14240,0
|
|
20231024,180500,9162440930,14240,14240,14240,14240,0
|
|
20231024,180400,9162440930,14240,14240,14240,14240,0
|
|
20231024,180300,9162440930,14240,14240,14240,14240,0
|
|
20231024,180200,9162440930,14240,14240,14240,14240,0
|
|
20231024,180100,9162440930,14240,14240,14240,14240,0
|
|
20231024,180000,9162440930,14240,14240,14240,14240,0
|
|
20231024,175900,9162440930,14240,14240,14240,14240,0
|
|
20231024,175800,9162440930,14240,14240,14240,14240,0
|
|
20231024,175700,9162440930,14240,14240,14240,14240,0
|
|
20231024,175600,9162440930,14240,14240,14240,14240,0
|
|
20231024,175500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,175400,9162440930,14240,14240,14240,14240,0
|
|
20231024,175300,9162440930,14240,14240,14240,14240,0
|
|
20231024,175200,9162440930,14240,14240,14240,14240,0
|
|
20231024,175100,9162440930,14240,14240,14240,14240,0
|
|
20231024,175000,9162440930,14240,14240,14240,14240,0
|
|
20231024,174900,9162440930,14240,14240,14240,14240,0
|
|
20231024,174800,9162440930,14240,14240,14240,14240,0
|
|
20231024,174700,9162440930,14240,14240,14240,14240,0
|
|
20231024,174600,9162440930,14240,14240,14240,14240,0
|
|
20231024,174500,9162440930,14240,14240,14240,14240,0
|
|
20231024,174400,9162440930,14240,14240,14240,14240,0
|
|
20231024,174300,9162440930,14240,14240,14240,14240,0
|
|
20231024,174200,9162440930,14240,14240,14240,14240,0
|
|
20231024,174100,9162440930,14240,14240,14240,14240,0
|
|
20231024,174000,9162440930,14240,14240,14240,14240,0
|
|
20231024,173900,9162440930,14240,14240,14240,14240,0
|
|
20231024,173800,9162440930,14240,14240,14240,14240,0
|
|
20231024,173700,9162440930,14240,14240,14240,14240,0
|
|
20231024,173600,9162440930,14240,14240,14240,14240,0
|
|
20231024,173500,9162440930,14240,14240,14240,14240,0
|
|
20231024,173400,9162440930,14240,14240,14240,14240,0
|
|
20231024,173300,9162440930,14240,14240,14240,14240,0
|
|
20231024,173200,9162440930,14240,14240,14240,14240,0
|
|
20231024,173100,9162440930,14240,14240,14240,14240,0
|
|
20231024,173000,9162440930,14240,14240,14240,14240,0
|
|
20231024,172900,9162440930,14240,14240,14240,14240,0
|
|
20231024,172800,9162440930,14240,14240,14240,14240,0
|
|
20231024,172700,9162440930,14240,14240,14240,14240,0
|
|
20231024,172600,9162440930,14240,14240,14240,14240,0
|
|
20231024,172500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,172400,9162440930,14240,14240,14240,14240,0
|
|
20231024,172300,9162440930,14240,14240,14240,14240,0
|
|
20231024,172200,9162440930,14240,14240,14240,14240,0
|
|
20231024,172100,9162440930,14240,14240,14240,14240,0
|
|
20231024,172000,9162440930,14240,14240,14240,14240,0
|
|
20231024,171900,9162440930,14240,14240,14240,14240,0
|
|
20231024,171800,9162440930,14240,14240,14240,14240,0
|
|
20231024,171700,9162440930,14240,14240,14240,14240,0
|
|
20231024,171600,9162440930,14240,14240,14240,14240,0
|
|
20231024,171500,9162440930,14240,14240,14240,14240,0
|
|
20231024,171400,9162440930,14240,14240,14240,14240,0
|
|
20231024,171300,9162440930,14240,14240,14240,14240,0
|
|
20231024,171200,9162440930,14240,14240,14240,14240,0
|
|
20231024,171100,9162440930,14240,14240,14240,14240,0
|
|
20231024,171000,9162440930,14240,14240,14240,14240,0
|
|
20231024,170900,9162440930,14240,14240,14240,14240,0
|
|
20231024,170800,9162440930,14240,14240,14240,14240,0
|
|
20231024,170700,9162440930,14240,14240,14240,14240,0
|
|
20231024,170600,9162440930,14240,14240,14240,14240,0
|
|
20231024,170500,9162440930,14240,14240,14240,14240,0
|
|
20231024,170400,9162440930,14240,14240,14240,14240,0
|
|
20231024,170300,9162440930,14240,14240,14240,14240,0
|
|
20231024,170200,9162440930,14240,14240,14240,14240,0
|
|
20231024,170100,9162440930,14240,14240,14240,14240,0
|
|
20231024,170000,9162440930,14240,14240,14240,14240,0
|
|
20231024,165900,9162440930,14240,14240,14240,14240,0
|
|
20231024,165800,9162440930,14240,14240,14240,14240,0
|
|
20231024,165700,9162440930,14240,14240,14240,14240,0
|
|
20231024,165600,9162440930,14240,14240,14240,14240,0
|
|
20231024,165500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,165400,9162440930,14240,14240,14240,14240,0
|
|
20231024,165300,9162440930,14240,14240,14240,14240,0
|
|
20231024,165200,9162440930,14240,14240,14240,14240,0
|
|
20231024,165100,9162440930,14240,14240,14240,14240,0
|
|
20231024,165000,9162440930,14240,14240,14240,14240,0
|
|
20231024,164900,9162440930,14240,14240,14240,14240,0
|
|
20231024,164800,9162440930,14240,14240,14240,14240,0
|
|
20231024,164700,9162440930,14240,14240,14240,14240,0
|
|
20231024,164600,9162440930,14240,14240,14240,14240,0
|
|
20231024,164500,9162440930,14240,14240,14240,14240,0
|
|
20231024,164400,9162440930,14240,14240,14240,14240,0
|
|
20231024,164300,9162440930,14240,14240,14240,14240,0
|
|
20231024,164200,9162440930,14240,14240,14240,14240,0
|
|
20231024,164100,9162440930,14240,14240,14240,14240,0
|
|
20231024,164000,9162440930,14240,14240,14240,14240,0
|
|
20231024,163900,9162440930,14240,14240,14240,14240,0
|
|
20231024,163800,9162440930,14240,14240,14240,14240,0
|
|
20231024,163700,9162440930,14240,14240,14240,14240,0
|
|
20231024,163600,9162440930,14240,14240,14240,14240,0
|
|
20231024,163500,9162440930,14240,14240,14240,14240,0
|
|
20231024,163400,9162440930,14240,14240,14240,14240,0
|
|
20231024,163300,9162440930,14240,14240,14240,14240,0
|
|
20231024,163200,9162440930,14240,14240,14240,14240,0
|
|
20231024,163100,9162440930,14240,14240,14240,14240,0
|
|
20231024,163000,9162440930,14240,14240,14240,14240,0
|
|
20231024,162900,9162440930,14240,14240,14240,14240,0
|
|
20231024,162800,9162440930,14240,14240,14240,14240,0
|
|
20231024,162700,9162440930,14240,14240,14240,14240,0
|
|
20231024,162600,9162440930,14240,14240,14240,14240,0
|
|
20231024,162500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,162400,9162440930,14240,14240,14240,14240,0
|
|
20231024,162300,9162440930,14240,14240,14240,14240,0
|
|
20231024,162200,9162440930,14240,14240,14240,14240,0
|
|
20231024,162100,9162440930,14240,14240,14240,14240,0
|
|
20231024,162000,9162440930,14240,14240,14240,14240,0
|
|
20231024,161900,9162440930,14240,14240,14240,14240,0
|
|
20231024,161800,9162440930,14240,14240,14240,14240,0
|
|
20231024,161700,9162440930,14240,14240,14240,14240,0
|
|
20231024,161600,9162440930,14240,14240,14240,14240,0
|
|
20231024,161500,9162440930,14240,14240,14240,14240,0
|
|
20231024,161400,9162440930,14240,14240,14240,14240,0
|
|
20231024,161300,9162440930,14240,14240,14240,14240,0
|
|
20231024,161200,9162440930,14240,14240,14240,14240,0
|
|
20231024,161100,9162440930,14240,14240,14240,14240,0
|
|
20231024,161000,9162440930,14240,14240,14240,14240,0
|
|
20231024,160900,9162440930,14240,14240,14240,14240,0
|
|
20231024,160800,9162440930,14240,14240,14240,14240,0
|
|
20231024,160700,9162440930,14240,14240,14240,14240,0
|
|
20231024,160600,9162440930,14240,14240,14240,14240,0
|
|
20231024,160500,9162440930,14240,14240,14240,14240,0
|
|
20231024,160400,9162440930,14240,14240,14240,14240,0
|
|
20231024,160300,9162440930,14240,14240,14240,14240,0
|
|
20231024,160200,9162440930,14240,14240,14240,14240,0
|
|
20231024,160100,9162440930,14240,14240,14240,14240,0
|
|
20231024,160000,9162440930,14240,14240,14240,14240,0
|
|
20231024,155900,9162440930,14240,14240,14240,14240,0
|
|
20231024,155800,9162440930,14240,14240,14240,14240,0
|
|
20231024,155700,9162440930,14240,14240,14240,14240,0
|
|
20231024,155600,9162440930,14240,14240,14240,14240,0
|
|
20231024,155500,9162440930,14240,14240,14240,14240,15600
|
|
20231024,155400,9162440930,14240,14240,14240,14240,0
|
|
20231024,155300,9162440930,14240,14240,14240,14240,0
|
|
20231024,155200,9162440930,14240,14240,14240,14240,0
|
|
20231024,155100,9162440930,14240,14240,14240,14240,0
|
|
20231024,155000,9162440930,14240,14240,14240,14240,0
|
|
20231024,154900,9162440930,14240,14240,14240,14240,0
|
|
20231024,154800,9162440930,14240,14240,14240,14240,0
|
|
20231024,154700,9162440930,14240,14240,14240,14240,0
|
|
20231024,154600,9162440930,14240,14240,14240,14240,0
|
|
20231024,154500,9162440930,14240,14240,14240,14240,0
|
|
20231024,154400,9162440930,14240,14240,14240,14240,0
|
|
20231024,154300,9162440930,14240,14240,14240,14240,0
|
|
20231024,154200,9162440930,14240,14240,14240,14240,0
|
|
20231024,154100,9162440930,14240,14240,14240,14240,0
|
|
20231024,154000,9162440930,14240,14240,14240,14240,0
|
|
20231024,153900,9162440930,14240,14240,14240,14240,0
|
|
20231024,153800,9162440930,14240,14240,14240,14240,0
|
|
20231024,153700,9162440930,14240,14240,14240,14240,0
|
|
20231024,153600,9162440930,14240,14240,14240,14240,0
|
|
20231024,153500,9162440930,14240,14240,14240,14240,0
|
|
20231024,153400,9162440930,14240,14240,14240,14240,0
|
|
20231024,153300,9162440930,14240,14240,14240,14240,0
|
|
20231024,153200,9162440930,14240,14240,14240,14240,0
|
|
20231024,153100,9162440930,14240,14240,14240,14240,0
|
|
20231024,153000,9162440930,14240,14240,14240,14240,15600
|
|
20231024,152900,8940296930,14210,14210,14210,14210,0
|
|
20231024,152800,8940296930,14210,14210,14210,14210,0
|
|
20231024,152700,8940296930,14210,14210,14210,14210,0
|
|
20231024,152600,8940296930,14210,14210,14210,14210,0
|
|
20231024,152500,8940296930,14210,14210,14210,14210,0
|
|
20231024,152400,8940296930,14210,14210,14210,14210,0
|
|
20231024,152300,8940296930,14210,14210,14210,14210,0
|
|
20231024,152200,8940296930,14210,14210,14210,14210,0
|
|
20231024,152100,8940296930,14210,14210,14210,14210,0
|
|
20231024,152000,8940296930,14210,14210,14210,14210,0
|
|
20231024,151900,8940296930,14210,14190,14210,14180,4076
|
|
20231024,151800,8882415050,14190,14170,14190,14160,3748
|
|
20231024,151700,8829285830,14170,14180,14180,14170,481
|
|
20231024,151600,8822468320,14170,14180,14190,14170,2812
|
|
20231024,151500,8782586660,14180,14170,14180,14170,1266
|
|
20231024,151400,8764636060,14180,14170,14180,14170,214
|
|
20231024,151300,8761603460,14170,14150,14170,14150,1954
|
|
20231024,151200,8733930850,14160,14150,14160,14140,1181
|
|
20231024,151100,8717218590,14150,14190,14190,14150,1391
|
|
20231024,151000,8697502440,14190,14140,14190,14140,2059
|
|
20231024,150900,8668321860,14140,14140,14150,14140,314
|
|
20231024,150800,8663881390,14150,14150,14150,14120,445
|
|
20231024,150700,8657589500,14120,14150,14160,14120,2715
|
|
20231024,150600,8619189190,14150,14140,14150,14140,1662
|
|
20231024,150500,8595677200,14140,14120,14140,14120,416
|
|
20231024,150400,8589799250,14130,14120,14130,14120,634
|
|
20231024,150300,8580845940,14110,14110,14130,14110,263
|
|
20231024,150200,8577133990,14110,14120,14130,14110,1500
|
|
20231024,150100,8555949890,14120,14110,14120,14110,622
|
|
20231024,150000,8547167310,14110,14090,14110,14080,1940
|
|
20231024,145900,8519814950,14090,14090,14090,14080,482
|
|
20231024,145800,8513024890,14100,14080,14100,14080,920
|
|
20231024,145700,8500068350,14080,14080,14080,14070,609
|
|
20231024,145600,8491495750,14080,14090,14100,14070,730
|
|
20231024,145500,8481210850,14070,14080,14090,14070,1041
|
|
20231024,145400,8466553460,14080,14080,14100,14080,1240
|
|
20231024,145300,8449082670,14100,14090,14100,14090,319
|
|
20231024,145200,8444587430,14100,14100,14110,14100,353
|
|
20231024,145100,8439610110,14110,14100,14110,14100,861
|
|
20231024,145000,8427465420,14100,14100,14100,14090,151
|
|
20231024,144900,8425336360,14110,14110,14130,14100,1139
|
|
20231024,144800,8409258820,14110,14110,14120,14100,557
|
|
20231024,144700,8401399720,14110,14090,14120,14090,517
|
|
20231024,144600,8394107580,14100,14100,14120,14090,1788
|
|
20231024,144500,8368896210,14100,14080,14100,14080,234
|
|
20231024,144400,8365598180,14080,14080,14080,14070,542
|
|
20231024,144300,8357970570,14070,14070,14090,14070,1130
|
|
20231024,144200,8342071160,14070,14120,14120,14070,2255
|
|
20231024,144100,8310270980,14120,14110,14130,14110,1111
|
|
20231024,144000,8294586170,14110,14100,14120,14100,265
|
|
20231024,143900,8290847030,14100,14140,14150,14060,5907
|
|
20231024,143800,8207552380,14150,14120,14150,14120,923
|
|
20231024,143700,8194499980,14120,14150,14150,14120,2139
|
|
20231024,143600,8164255250,14150,14140,14150,14140,601
|
|
20231024,143500,8155752000,14150,14120,14150,14120,1844
|
|
20231024,143400,8129698180,14120,14110,14120,14110,222
|
|
20231024,143300,8126564540,14110,14120,14120,14110,604
|
|
20231024,143200,8118041080,14120,14110,14120,14110,233
|
|
20231024,143100,8114752240,14120,14110,14120,14100,1738
|
|
20231024,143000,8090232300,14110,14110,14110,14110,1404
|
|
20231024,142900,8070421860,14100,14100,14110,14100,483
|
|
20231024,142800,8063609410,14100,14110,14120,14090,1114
|
|
20231024,142700,8047895480,14110,14100,14110,14080,1953
|
|
20231024,142600,8020359390,14100,14100,14100,14090,396
|
|
20231024,142500,8014776930,14100,14070,14100,14060,1254
|
|
20231024,142400,7997130520,14080,14080,14080,14070,172
|
|
20231024,142300,7994708980,14080,14100,14100,14080,551
|
|
20231024,142200,7986946800,14100,14070,14130,14070,4908
|
|
20231024,142100,7917708240,14070,14070,14080,14040,2209
|
|
20231024,142000,7886644510,14070,14050,14070,14050,681
|
|
20231024,141900,7877066790,14050,14060,14060,14050,742
|
|
20231024,141800,7866635630,14060,14050,14060,14040,1198
|
|
20231024,141700,7849799390,14060,14080,14080,14040,4908
|
|
20231024,141600,7780782490,14100,14090,14100,14070,3545
|
|
20231024,141500,7730847600,14090,14100,14100,14080,704
|
|
20231024,141400,7720928430,14100,14090,14100,14070,2855
|
|
20231024,141300,7680698150,14090,14060,14090,14060,780
|
|
20231024,141200,7669722390,14060,14040,14070,14030,1739
|
|
20231024,141100,7645281700,14040,14020,14050,14020,2199
|
|
20231024,141000,7614408120,14030,14060,14070,14030,1651
|
|
20231024,140900,7591213190,14050,14020,14080,14020,6992
|
|
20231024,140800,7492879240,14020,13990,14020,13990,2463
|
|
20231024,140700,7458371810,13990,14000,14000,13990,437
|
|
20231024,140600,7452254390,14000,13980,14000,13970,4915
|
|
20231024,140500,7383526720,13980,13970,13990,13970,767
|
|
20231024,140400,7372796760,13990,13970,14000,13970,1485
|
|
20231024,140300,7352037810,13990,14000,14010,13970,1578
|
|
20231024,140200,7329969630,14000,13990,14000,13980,2473
|
|
20231024,140100,7295374510,13990,14010,14020,13990,3976
|
|
20231024,140000,7239705140,14000,13970,14000,13970,7187
|
|
20231024,135900,7139149700,13960,13960,13960,13950,1308
|
|
20231024,135800,7120890180,13950,13950,13960,13950,2818
|
|
20231024,135700,7081576550,13940,13920,13950,13920,1753
|
|
20231024,135600,7057148690,13920,13920,13920,13920,800
|
|
20231024,135500,7046012690,13920,13900,13920,13900,213
|
|
20231024,135400,7043049870,13910,13910,13920,13900,880
|
|
20231024,135300,7030811760,13910,13900,13920,13900,1180
|
|
20231024,135200,7014393140,13900,13890,13910,13890,446
|
|
20231024,135100,7008196010,13910,13900,13910,13890,2143
|
|
20231024,135000,6978412850,13910,13880,13930,13880,6532
|
|
20231024,134900,6887645150,13880,13850,13880,13850,2534
|
|
20231024,134800,6852497290,13830,13810,13860,13810,5281
|
|
20231024,134700,6779483040,13800,13800,13800,13790,153
|
|
20231024,134600,6777372230,13790,13800,13810,13790,251
|
|
20231024,134500,6773909550,13810,13820,13820,13800,1892
|
|
20231024,134400,6747791840,13820,13810,13830,13810,290
|
|
20231024,134300,6743784120,13820,13810,13820,13800,384
|
|
20231024,134200,6738483250,13810,13840,13840,13810,1184
|
|
20231024,134100,6722122810,13840,13820,13840,13810,802
|
|
20231024,134000,6711030910,13820,13840,13850,13810,558
|
|
20231024,133900,6703315190,13840,13840,13850,13840,1419
|
|
20231024,133800,6683676220,13840,13830,13840,13830,361
|
|
20231024,133700,6678681830,13840,13840,13850,13840,390
|
|
20231024,133600,6673284190,13840,13810,13840,13800,1806
|
|
20231024,133500,6648318050,13820,13780,13830,13780,1643
|
|
20231024,133400,6625657230,13790,13810,13810,13780,169
|
|
20231024,133300,6623326330,13800,13810,13820,13790,2199
|
|
20231024,133200,6592969180,13830,13820,13830,13820,290
|
|
20231024,133100,6588961290,13810,13780,13840,13780,1803
|
|
20231024,133000,6564034120,13780,13800,13810,13780,2357
|
|
20231024,132900,6531512130,13800,13820,13820,13800,471
|
|
20231024,132800,6525008560,13820,13830,13840,13820,449
|
|
20231024,132700,6518800140,13830,13820,13840,13810,593
|
|
20231024,132600,6510603270,13820,13840,13850,13820,5160
|
|
20231024,132500,6439219440,13850,13840,13860,13840,1562
|
|
20231024,132400,6417589990,13840,13810,13840,13810,6041
|
|
20231024,132300,6334086080,13810,13790,13820,13780,1309
|
|
20231024,132200,6316005940,13780,13790,13790,13780,27
|
|
20231024,132100,6315633730,13800,13800,13800,13780,209
|
|
20231024,132000,6312752630,13800,13770,13800,13770,4728
|
|
20231024,131900,6247527680,13770,13780,13780,13770,263
|
|
20231024,131800,6243903800,13750,13740,13790,13740,3321
|
|
20231024,131700,6198166230,13740,13720,13740,13720,188
|
|
20231024,131600,6195584140,13740,13730,13740,13730,212
|
|
20231024,131500,6192673020,13730,13730,13730,13730,412
|
|
20231024,131400,6187016260,13740,13730,13740,13730,325
|
|
20231024,131300,6182552630,13710,13700,13710,13700,383
|
|
20231024,131200,6177305430,13680,13670,13680,13670,120
|
|
20231024,131100,6175663910,13660,13700,13700,13660,217
|
|
20231024,131000,6172697120,13700,13670,13700,13670,233
|
|
20231024,130900,6169509180,13670,13670,13670,13660,729
|
|
20231024,130800,6159550770,13660,13670,13680,13660,1658
|
|
20231024,130700,6136894690,13680,13730,13730,13680,3841
|
|
20231024,130600,6084240340,13730,13790,13800,13730,3125
|
|
20231024,130500,6041198090,13800,13770,13800,13760,4094
|
|
20231024,130400,5984752850,13760,13780,13780,13750,281
|
|
20231024,130300,5980884060,13780,13740,13780,13740,5179
|
|
20231024,130200,5909609710,13730,13740,13740,13730,805
|
|
20231024,130100,5898549380,13740,13730,13740,13730,602
|
|
20231024,130000,5890278170,13730,13750,13750,13730,1168
|
|
20231024,125900,5874228690,13750,13720,13750,13720,3127
|
|
20231024,125800,5831281590,13720,13680,13720,13680,1555
|
|
20231024,125700,5809977390,13690,13680,13690,13680,297
|
|
20231024,125600,5805914330,13680,13690,13720,13680,891
|
|
20231024,125500,5793706130,13690,13700,13700,13690,331
|
|
20231024,125400,5789171890,13700,13700,13710,13690,2136
|
|
20231024,125300,5759916480,13710,13710,13710,13700,1167
|
|
20231024,125200,5743917960,13720,13730,13730,13710,863
|
|
20231024,125100,5732081660,13730,13720,13730,13710,1598
|
|
20231024,125000,5710150290,13710,13720,13720,13710,137
|
|
20231024,124900,5708271650,13720,13740,13750,13710,1631
|
|
20231024,124800,5685851920,13750,13680,13750,13670,9449
|
|
20231024,124700,5556067260,13680,13710,13710,13670,2093
|
|
20231024,124600,5527426400,13720,13710,13720,13680,5816
|
|
20231024,124500,5447745090,13710,13700,13720,13690,2250
|
|
20231024,124400,5416907570,13700,13670,13700,13650,2003
|
|
20231024,124300,5389498840,13670,13640,13700,13640,8164
|
|
20231024,124200,5277817630,13640,13600,13650,13600,6296
|
|
20231024,124100,5191996350,13610,13630,13630,13600,2157
|
|
20231024,124000,5162640840,13640,13600,13640,13600,4709
|
|
20231024,123900,5098494310,13610,13570,13610,13570,3867
|
|
20231024,123800,5045966330,13570,13540,13570,13530,734
|
|
20231024,123700,5036020750,13540,13550,13550,13540,188
|
|
20231024,123600,5033473360,13550,13560,13580,13550,1281
|
|
20231024,123500,5016107050,13560,13580,13580,13560,560
|
|
20231024,123400,5008506350,13580,13580,13580,13560,626
|
|
20231024,123300,5000009510,13590,13610,13610,13590,584
|
|
20231024,123200,4992072440,13620,13560,13620,13560,6523
|
|
20231024,123100,4903408830,13550,13550,13560,13550,692
|
|
20231024,123000,4894028590,13550,13560,13560,13550,312
|
|
20231024,122900,4889798030,13560,13550,13570,13530,1143
|
|
20231024,122800,4874309720,13550,13580,13580,13540,1034
|
|
20231024,122700,4860290720,13560,13570,13580,13560,849
|
|
20231024,122600,4848770670,13570,13570,13580,13550,5000
|
|
20231024,122500,4780928640,13570,13560,13590,13550,2062
|
|
20231024,122400,4752934340,13560,13570,13580,13560,380
|
|
20231024,122300,4747777570,13570,13560,13580,13560,1803
|
|
20231024,122200,4723302420,13550,13570,13580,13530,2085
|
|
20231024,122100,4695022720,13570,13530,13580,13520,3578
|
|
20231024,122000,4646538600,13530,13520,13530,13520,668
|
|
20231024,121900,4637507190,13510,13510,13510,13500,692
|
|
20231024,121800,4628158530,13520,13490,13520,13490,1509
|
|
20231024,121700,4607773600,13490,13470,13500,13470,812
|
|
20231024,121600,4596822570,13470,13480,13480,13470,167
|
|
20231024,121500,4594571560,13480,13470,13490,13470,1101
|
|
20231024,121400,4579735090,13470,13510,13510,13470,263
|
|
20231024,121300,4576188270,13500,13500,13510,13500,39
|
|
20231024,121200,4575661630,13510,13480,13510,13480,1674
|
|
20231024,121100,4553072350,13490,13480,13490,13480,121
|
|
20231024,121000,4551440840,13480,13480,13480,13480,15
|
|
20231024,120900,4551238640,13470,13490,13490,13470,621
|
|
20231024,120800,4542866090,13500,13520,13520,13500,303
|
|
20231024,120700,4538770230,13520,13490,13520,13490,628
|
|
20231024,120600,4530289760,13490,13500,13500,13490,179
|
|
20231024,120500,4527874850,13500,13500,13500,13500,391
|
|
20231024,120400,4522596350,13500,13460,13500,13460,636
|
|
20231024,120300,4514022490,13470,13480,13480,13470,424
|
|
20231024,120200,4508309350,13470,13480,13480,13460,485
|
|
20231024,120100,4501776710,13480,13470,13490,13460,917
|
|
20231024,120000,4489428330,13470,13480,13480,13460,500
|
|
20231024,115900,4482694450,13470,13500,13500,13470,3894
|
|
20231024,115800,4430142390,13510,13520,13520,13500,1002
|
|
20231024,115700,4416612450,13510,13500,13510,13500,630
|
|
20231024,115600,4408101440,13500,13520,13530,13500,1233
|
|
20231024,115500,4391441530,13520,13540,13540,13520,742
|
|
20231024,115400,4381398940,13550,13560,13560,13530,215
|
|
20231024,115300,4378484140,13560,13530,13560,13530,3907
|
|
20231024,115200,4325543200,13530,13520,13530,13510,335
|
|
20231024,115100,4321011520,13520,13510,13520,13510,470
|
|
20231024,115000,4314657250,13530,13500,13530,13500,404
|
|
20231024,114900,4309195320,13500,13500,13520,13490,878
|
|
20231024,114800,4297340380,13500,13520,13530,13500,222
|
|
20231024,114700,4294340600,13520,13510,13520,13500,406
|
|
20231024,114600,4288855520,13520,13500,13520,13490,816
|
|
20231024,114500,4277837710,13500,13510,13510,13500,273
|
|
20231024,114400,4274151820,13520,13510,13530,13500,2163
|
|
20231024,114300,4244917580,13510,13460,13510,13450,2435
|
|
20231024,114200,4212072770,13450,13440,13460,13440,484
|
|
20231024,114100,4205562190,13450,13420,13450,13420,335
|
|
20231024,114000,4201057520,13440,13430,13460,13430,1506
|
|
20231024,113900,4180805050,13420,13430,13430,13400,1960
|
|
20231024,113800,4154506440,13420,13420,13440,13420,611
|
|
20231024,113700,4146301530,13420,13410,13420,13400,2769
|
|
20231024,113600,4109191290,13420,13410,13420,13410,376
|
|
20231024,113500,4104145930,13450,13450,13460,13410,1341
|
|
20231024,113400,4086136890,13460,13460,13460,13440,1422
|
|
20231024,113300,4067003810,13480,13480,13490,13480,259
|
|
20231024,113200,4063512430,13480,13460,13480,13460,432
|
|
20231024,113100,4057691370,13460,13480,13490,13460,1343
|
|
20231024,113000,4039582320,13480,13440,13480,13430,2169
|
|
20231024,112900,4010393580,13440,13430,13450,13430,177
|
|
20231024,112800,4008013970,13430,13450,13450,13430,1585
|
|
20231024,112700,3986702440,13450,13440,13450,13430,292
|
|
20231024,112600,3982778010,13440,13440,13450,13440,651
|
|
20231024,112500,3974023380,13440,13430,13440,13430,343
|
|
20231024,112400,3969416230,13430,13440,13440,13430,283
|
|
20231024,112300,3965614940,13430,13410,13430,13410,326
|
|
20231024,112200,3961237510,13430,13420,13440,13420,1187
|
|
20231024,112100,3945285930,13430,13430,13450,13430,2962
|
|
20231024,112000,3905456020,13420,13400,13420,13390,676
|
|
20231024,111900,3896388580,13400,13410,13420,13400,359
|
|
20231024,111800,3891576640,13410,13410,13410,13410,229
|
|
20231024,111700,3888505750,13430,13380,13440,13380,4272
|
|
20231024,111600,3831265950,13370,13370,13390,13370,1386
|
|
20231024,111500,3812724490,13370,13350,13390,13330,1253
|
|
20231024,111400,3795972950,13360,13310,13360,13310,761
|
|
20231024,111300,3785823030,13320,13340,13340,13320,1358
|
|
20231024,111200,3767717070,13340,13330,13350,13290,996
|
|
20231024,111100,3754436130,13310,13290,13310,13280,6081
|
|
20231024,111000,3673567970,13260,13270,13280,13260,22
|
|
20231024,110900,3673276120,13280,13270,13280,13270,99
|
|
20231024,110800,3671962200,13270,13250,13270,13250,350
|
|
20231024,110700,3667318460,13250,13260,13260,13250,357
|
|
20231024,110600,3662584770,13260,13290,13290,13260,1060
|
|
20231024,110500,3648506400,13270,13280,13290,13270,688
|
|
20231024,110400,3639374580,13280,13280,13290,13270,432
|
|
20231024,110300,3633634970,13280,13260,13280,13260,195
|
|
20231024,110200,3631045630,13250,13250,13250,13250,453
|
|
20231024,110100,3625043380,13250,13250,13250,13250,90
|
|
20231024,110000,3623850880,13250,13290,13290,13250,188
|
|
20231024,105900,3621356120,13290,13280,13290,13270,1640
|
|
20231024,105800,3599572740,13270,13220,13270,13220,1407
|
|
20231024,105700,3580952240,13220,13220,13230,13200,284
|
|
20231024,105600,3577200220,13220,13220,13220,13200,877
|
|
20231024,105500,3565621130,13220,13170,13220,13170,1114
|
|
20231024,105400,3550918790,13160,13190,13190,13130,1205
|
|
20231024,105300,3535056870,13200,13230,13230,13200,1037
|
|
20231024,105200,3521361360,13230,13210,13250,13210,701
|
|
20231024,105100,3512088130,13220,13240,13250,13210,1097
|
|
20231024,105000,3497583700,13240,13240,13250,13240,47
|
|
20231024,104900,3496961220,13240,13260,13260,13240,257
|
|
20231024,104800,3493554990,13250,13250,13260,13240,1459
|
|
20231024,104700,3474233720,13260,13260,13260,13260,137
|
|
20231024,104600,3472417100,13260,13250,13280,13250,363
|
|
20231024,104500,3467601470,13270,13240,13270,13240,1552
|
|
20231024,104400,3447033600,13240,13260,13260,13230,447
|
|
20231024,104300,3441116320,13270,13250,13280,13240,6999
|
|
20231024,104200,3348292930,13240,13230,13240,13220,1599
|
|
20231024,104100,3327146760,13230,13220,13240,13200,2009
|
|
20231024,104000,3300609750,13210,13190,13230,13190,2708
|
|
20231024,103900,3264860530,13180,13130,13180,13100,3040
|
|
20231024,103800,3224955960,13130,13140,13150,13130,381
|
|
20231024,103700,3219950230,13140,13150,13170,13140,1021
|
|
20231024,103600,3206523710,13150,13130,13150,13130,255
|
|
20231024,103500,3203171280,13130,13120,13130,13100,4070
|
|
20231024,103400,3149819040,13120,13140,13140,13120,1092
|
|
20231024,103300,3135487970,13150,13180,13180,13150,284
|
|
20231024,103200,3131750220,13180,13160,13180,13150,849
|
|
20231024,103100,3120563020,13160,13170,13170,13150,921
|
|
20231024,103000,3108444960,13170,13110,13170,13110,839
|
|
20231024,102900,3097418260,13110,13180,13190,13110,4942
|
|
20231024,102800,3032523420,13180,13210,13210,13180,199
|
|
20231024,102700,3029899580,13180,13180,13210,13180,1552
|
|
20231024,102600,3009423590,13180,13190,13190,13180,1101
|
|
20231024,102500,2994910700,13190,13190,13220,13180,1206
|
|
20231024,102400,2978997210,13190,13190,13210,13150,1343
|
|
20231024,102300,2961302980,13190,13190,13200,13160,3126
|
|
20231024,102200,2920106320,13190,13200,13220,13190,992
|
|
20231024,102100,2907012070,13200,13230,13230,13200,1906
|
|
20231024,102000,2881837900,13220,13240,13240,13220,1338
|
|
20231024,101900,2864144090,13240,13260,13260,13240,913
|
|
20231024,101800,2852040300,13260,13270,13270,13260,298
|
|
20231024,101700,2848086760,13270,13320,13320,13270,3885
|
|
20231024,101600,2796420210,13320,13340,13350,13320,286
|
|
20231024,101500,2792608770,13340,13380,13380,13340,275
|
|
20231024,101400,2788931850,13380,13320,13380,13320,11710
|
|
20231024,101300,2632841240,13330,13300,13330,13300,543
|
|
20231024,101200,2625611950,13310,13310,13310,13300,102
|
|
20231024,101100,2624254500,13320,13330,13340,13310,1394
|
|
20231024,101000,2605688060,13320,13330,13330,13320,220
|
|
20231024,100900,2602755750,13330,13320,13330,13310,681
|
|
20231024,100800,2593687610,13320,13310,13320,13310,286
|
|
20231024,100700,2589880770,13310,13340,13340,13300,1426
|
|
20231024,100600,2570903550,13350,13300,13350,13290,7371
|
|
20231024,100500,2472654700,13300,13270,13300,13270,722
|
|
20231024,100400,2463059620,13270,13220,13270,13220,1792
|
|
20231024,100300,2439321650,13240,13230,13250,13200,942
|
|
20231024,100200,2426872880,13210,13210,13220,13210,484
|
|
20231024,100100,2420478740,13210,13220,13230,13200,2698
|
|
20231024,100000,2384840470,13220,13210,13220,13190,5698
|
|
20231024,095900,2309618860,13220,13270,13270,13220,7765
|
|
20231024,095800,2206805600,13260,13290,13290,13260,2321
|
|
20231024,095700,2176007370,13280,13320,13360,13280,6738
|
|
20231024,095600,2086155950,13320,13330,13360,13300,1302
|
|
20231024,095500,2068824460,13330,13330,13360,13330,2076
|
|
20231024,095400,2041138340,13330,13310,13330,13310,277
|
|
20231024,095300,2037451450,13310,13310,13340,13310,389
|
|
20231024,095200,2032272320,13300,13270,13300,13250,2709
|
|
20231024,095100,1996313150,13280,13310,13310,13270,1959
|
|
20231024,095000,1970285550,13310,13260,13350,13260,1217
|
|
20231024,094900,1954101430,13260,13280,13280,13250,2526
|
|
20231024,094800,1920592760,13280,13320,13320,13280,1685
|
|
20231024,094700,1898190570,13300,13340,13360,13300,4861
|
|
20231024,094600,1833445310,13340,13380,13380,13330,10970
|
|
20231024,094500,1686955440,13380,13400,13400,13380,1600
|
|
20231024,094400,1665540600,13390,13400,13430,13390,575
|
|
20231024,094300,1657837860,13430,13420,13430,13410,490
|
|
20231024,094200,1651260560,13410,13400,13430,13390,2474
|
|
20231024,094100,1618084990,13400,13420,13420,13400,876
|
|
20231024,094000,1606340220,13420,13430,13450,13420,251
|
|
20231024,093900,1602967710,13410,13420,13460,13410,701
|
|
20231024,093800,1593553340,13420,13470,13470,13400,12381
|
|
20231024,093700,1427424910,13480,13490,13490,13480,125
|
|
20231024,093600,1425739190,13490,13520,13520,13490,810
|
|
20231024,093500,1414800640,13510,13550,13550,13510,901
|
|
20231024,093400,1402598260,13550,13520,13550,13520,1065
|
|
20231024,093300,1388177520,13520,13490,13520,13470,3910
|
|
20231024,093200,1335405380,13490,13450,13490,13440,1810
|
|
20231024,093100,1311060550,13450,13460,13500,13450,2474
|
|
20231024,093000,1277775840,13470,13490,13510,13450,11607
|
|
20231024,092900,1121413440,13490,13510,13510,13470,5355
|
|
20231024,092800,1049184690,13520,13550,13550,13520,1755
|
|
20231024,092700,1025444900,13560,13560,13570,13550,319
|
|
20231024,092600,1021118720,13550,13580,13590,13550,1937
|
|
20231024,092500,994826290,13580,13580,13590,13570,799
|
|
20231024,092400,983971620,13580,13550,13580,13550,212
|
|
20231024,092300,981096440,13560,13530,13560,13530,1121
|
|
20231024,092200,965907260,13530,13550,13550,13510,2013
|
|
20231024,092100,938678840,13550,13580,13590,13550,1595
|
|
20231024,092000,917034510,13570,13490,13570,13480,893
|
|
20231024,091900,904971940,13490,13500,13520,13480,3035
|
|
20231024,091800,864013190,13500,13510,13520,13490,2629
|
|
20231024,091700,828500530,13520,13620,13620,13510,4370
|
|
20231024,091600,769268920,13620,13640,13640,13610,2066
|
|
20231024,091500,741100730,13640,13560,13640,13550,2066
|
|
20231024,091400,713067800,13560,13630,13630,13560,7074
|
|
20231024,091300,616899470,13630,13680,13680,13630,1542
|
|
20231024,091200,595843130,13680,13660,13690,13650,1001
|
|
20231024,091100,582153980,13650,13660,13680,13610,1887
|
|
20231024,091000,556399450,13680,13650,13680,13600,1924
|
|
20231024,090900,530145770,13650,13690,13690,13640,1930
|
|
20231024,090800,503760220,13690,13610,13690,13590,4219
|
|
20231024,090700,446256140,13630,13640,13640,13590,2109
|
|
20231024,090600,417544260,13650,13700,13720,13650,3202
|
|
20231024,090500,373720200,13700,13690,13700,13650,1712
|
|
20231024,090400,350286180,13700,13700,13730,13640,2359
|
|
20231024,090300,317967510,13690,13630,13700,13610,1587
|
|
20231024,090200,296317960,13620,13700,13700,13620,2915
|
|
20231024,090100,256408470,13710,13740,13750,13690,7390
|
|
20231024,090000,155001060,13740,13600,13740,13590,10968
|