594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185100,24609818710,14060,14060,14060,14060,102444
|
|
20231020,185000,24609818710,14060,14060,14060,14060,0
|
|
20231020,184900,24609818710,14060,14060,14060,14060,0
|
|
20231020,184800,24609818710,14060,14060,14060,14060,0
|
|
20231020,184700,24609818710,14060,14060,14060,14060,0
|
|
20231020,184600,24609818710,14060,14060,14060,14060,0
|
|
20231020,184500,24609818710,14060,14060,14060,14060,0
|
|
20231020,184400,24609818710,14060,14060,14060,14060,0
|
|
20231020,184300,24609818710,14060,14060,14060,14060,0
|
|
20231020,184200,24609818710,14060,14060,14060,14060,0
|
|
20231020,184100,24609818710,14060,14060,14060,14060,0
|
|
20231020,184000,24609818710,14060,14060,14060,14060,0
|
|
20231020,183900,24609818710,14060,14060,14060,14060,0
|
|
20231020,183800,24609818710,14060,14060,14060,14060,0
|
|
20231020,183700,24609818710,14060,14060,14060,14060,0
|
|
20231020,183600,24609818710,14060,14060,14060,14060,0
|
|
20231020,183500,24609818710,14060,14060,14060,14060,0
|
|
20231020,183400,24609818710,14060,14060,14060,14060,0
|
|
20231020,183300,24609818710,14060,14060,14060,14060,0
|
|
20231020,183200,24609818710,14060,14060,14060,14060,0
|
|
20231020,183100,24609818710,14060,14060,14060,14060,0
|
|
20231020,183000,24609818710,14060,14060,14060,14060,0
|
|
20231020,182900,24609818710,14060,14060,14060,14060,0
|
|
20231020,182800,24609818710,14060,14060,14060,14060,0
|
|
20231020,182700,24609818710,14060,14060,14060,14060,0
|
|
20231020,182600,24609818710,14060,14060,14060,14060,0
|
|
20231020,182500,24609818710,14060,14060,14060,14060,0
|
|
20231020,182400,24609818710,14060,14060,14060,14060,0
|
|
20231020,182300,24609818710,14060,14060,14060,14060,0
|
|
20231020,182200,24609818710,14060,14060,14060,14060,0
|
|
20231020,182100,24609818710,14060,14060,14060,14060,102444
|
|
20231020,182000,24609818710,14060,14060,14060,14060,0
|
|
20231020,181900,24609818710,14060,14060,14060,14060,0
|
|
20231020,181800,24609818710,14060,14060,14060,14060,0
|
|
20231020,181700,24609818710,14060,14060,14060,14060,0
|
|
20231020,181600,24609818710,14060,14060,14060,14060,0
|
|
20231020,181500,24609818710,14060,14060,14060,14060,0
|
|
20231020,181400,24609818710,14060,14060,14060,14060,0
|
|
20231020,181300,24609818710,14060,14060,14060,14060,0
|
|
20231020,181200,24609818710,14060,14060,14060,14060,0
|
|
20231020,181100,24609818710,14060,14060,14060,14060,0
|
|
20231020,181000,24609818710,14060,14060,14060,14060,0
|
|
20231020,180900,24609818710,14060,14060,14060,14060,0
|
|
20231020,180800,24609818710,14060,14060,14060,14060,0
|
|
20231020,180700,24609818710,14060,14060,14060,14060,0
|
|
20231020,180600,24609818710,14060,14060,14060,14060,0
|
|
20231020,180500,24609818710,14060,14060,14060,14060,0
|
|
20231020,180400,24609818710,14060,14060,14060,14060,0
|
|
20231020,180300,24609818710,14060,14060,14060,14060,0
|
|
20231020,180200,24609818710,14060,14060,14060,14060,0
|
|
20231020,180100,24609818710,14060,14060,14060,14060,0
|
|
20231020,180000,24609818710,14060,14060,14060,14060,0
|
|
20231020,175900,24609818710,14060,14060,14060,14060,0
|
|
20231020,175800,24609818710,14060,14060,14060,14060,0
|
|
20231020,175700,24609818710,14060,14060,14060,14060,0
|
|
20231020,175600,24609818710,14060,14060,14060,14060,0
|
|
20231020,175500,24609818710,14060,14060,14060,14060,0
|
|
20231020,175400,24609818710,14060,14060,14060,14060,0
|
|
20231020,175300,24609818710,14060,14060,14060,14060,0
|
|
20231020,175200,24609818710,14060,14060,14060,14060,0
|
|
20231020,175100,24609818710,14060,14060,14060,14060,102444
|
|
20231020,175000,24609818710,14060,14060,14060,14060,0
|
|
20231020,174900,24609818710,14060,14060,14060,14060,0
|
|
20231020,174800,24609818710,14060,14060,14060,14060,0
|
|
20231020,174700,24609818710,14060,14060,14060,14060,0
|
|
20231020,174600,24609818710,14060,14060,14060,14060,0
|
|
20231020,174500,24609818710,14060,14060,14060,14060,0
|
|
20231020,174400,24609818710,14060,14060,14060,14060,0
|
|
20231020,174300,24609818710,14060,14060,14060,14060,0
|
|
20231020,174200,24609818710,14060,14060,14060,14060,0
|
|
20231020,174100,24609818710,14060,14060,14060,14060,0
|
|
20231020,174000,24609818710,14060,14060,14060,14060,0
|
|
20231020,173900,24609818710,14060,14060,14060,14060,0
|
|
20231020,173800,24609818710,14060,14060,14060,14060,0
|
|
20231020,173700,24609818710,14060,14060,14060,14060,0
|
|
20231020,173600,24609818710,14060,14060,14060,14060,0
|
|
20231020,173500,24609818710,14060,14060,14060,14060,0
|
|
20231020,173400,24609818710,14060,14060,14060,14060,0
|
|
20231020,173300,24609818710,14060,14060,14060,14060,0
|
|
20231020,173200,24609818710,14060,14060,14060,14060,0
|
|
20231020,173100,24609818710,14060,14060,14060,14060,0
|
|
20231020,173000,24609818710,14060,14060,14060,14060,0
|
|
20231020,172900,24609818710,14060,14060,14060,14060,0
|
|
20231020,172800,24609818710,14060,14060,14060,14060,0
|
|
20231020,172700,24609818710,14060,14060,14060,14060,0
|
|
20231020,172600,24609818710,14060,14060,14060,14060,0
|
|
20231020,172500,24609818710,14060,14060,14060,14060,0
|
|
20231020,172400,24609818710,14060,14060,14060,14060,0
|
|
20231020,172300,24609818710,14060,14060,14060,14060,0
|
|
20231020,172200,24609818710,14060,14060,14060,14060,0
|
|
20231020,172100,24609818710,14060,14060,14060,14060,102444
|
|
20231020,172000,24609818710,14060,14060,14060,14060,0
|
|
20231020,171900,24609818710,14060,14060,14060,14060,0
|
|
20231020,171800,24609818710,14060,14060,14060,14060,0
|
|
20231020,171700,24609818710,14060,14060,14060,14060,0
|
|
20231020,171600,24609818710,14060,14060,14060,14060,0
|
|
20231020,171500,24609818710,14060,14060,14060,14060,0
|
|
20231020,171400,24609818710,14060,14060,14060,14060,0
|
|
20231020,171300,24609818710,14060,14060,14060,14060,0
|
|
20231020,171200,24609818710,14060,14060,14060,14060,0
|
|
20231020,171100,24609818710,14060,14060,14060,14060,0
|
|
20231020,171000,24609818710,14060,14060,14060,14060,0
|
|
20231020,170900,24609818710,14060,14060,14060,14060,0
|
|
20231020,170800,24609818710,14060,14060,14060,14060,0
|
|
20231020,170700,24609818710,14060,14060,14060,14060,0
|
|
20231020,170600,24609818710,14060,14060,14060,14060,0
|
|
20231020,170500,24609818710,14060,14060,14060,14060,0
|
|
20231020,170400,24609818710,14060,14060,14060,14060,0
|
|
20231020,170300,24609818710,14060,14060,14060,14060,0
|
|
20231020,170200,24609818710,14060,14060,14060,14060,0
|
|
20231020,170100,24609818710,14060,14060,14060,14060,0
|
|
20231020,170000,24609818710,14060,14060,14060,14060,0
|
|
20231020,165900,24609818710,14060,14060,14060,14060,0
|
|
20231020,165800,24609818710,14060,14060,14060,14060,0
|
|
20231020,165700,24609818710,14060,14060,14060,14060,0
|
|
20231020,165600,24609818710,14060,14060,14060,14060,0
|
|
20231020,165500,24609818710,14060,14060,14060,14060,0
|
|
20231020,165400,24609818710,14060,14060,14060,14060,0
|
|
20231020,165300,24609818710,14060,14060,14060,14060,0
|
|
20231020,165200,24609818710,14060,14060,14060,14060,0
|
|
20231020,165100,24609818710,14060,14060,14060,14060,102444
|
|
20231020,165000,24609818710,14060,14060,14060,14060,0
|
|
20231020,164900,24609818710,14060,14060,14060,14060,0
|
|
20231020,164800,24609818710,14060,14060,14060,14060,0
|
|
20231020,164700,24609818710,14060,14060,14060,14060,0
|
|
20231020,164600,24609818710,14060,14060,14060,14060,0
|
|
20231020,164500,24609818710,14060,14060,14060,14060,0
|
|
20231020,164400,24609818710,14060,14060,14060,14060,0
|
|
20231020,164300,24609818710,14060,14060,14060,14060,0
|
|
20231020,164200,24609818710,14060,14060,14060,14060,0
|
|
20231020,164100,24609818710,14060,14060,14060,14060,0
|
|
20231020,164000,24609818710,14060,14060,14060,14060,0
|
|
20231020,163900,24609818710,14060,14060,14060,14060,0
|
|
20231020,163800,24609818710,14060,14060,14060,14060,0
|
|
20231020,163700,24609818710,14060,14060,14060,14060,0
|
|
20231020,163600,24609818710,14060,14060,14060,14060,0
|
|
20231020,163500,24609818710,14060,14060,14060,14060,0
|
|
20231020,163400,24609818710,14060,14060,14060,14060,0
|
|
20231020,163300,24609818710,14060,14060,14060,14060,0
|
|
20231020,163200,24609818710,14060,14060,14060,14060,0
|
|
20231020,163100,24609818710,14060,14060,14060,14060,0
|
|
20231020,163000,24609818710,14060,14060,14060,14060,0
|
|
20231020,162900,24609818710,14060,14060,14060,14060,0
|
|
20231020,162800,24609818710,14060,14060,14060,14060,0
|
|
20231020,162700,24609818710,14060,14060,14060,14060,0
|
|
20231020,162600,24609818710,14060,14060,14060,14060,0
|
|
20231020,162500,24609818710,14060,14060,14060,14060,0
|
|
20231020,162400,24609818710,14060,14060,14060,14060,0
|
|
20231020,162300,24609818710,14060,14060,14060,14060,0
|
|
20231020,162200,24609818710,14060,14060,14060,14060,0
|
|
20231020,162100,24609818710,14060,14060,14060,14060,102444
|
|
20231020,162000,24609818710,14060,14060,14060,14060,0
|
|
20231020,161900,24609818710,14060,14060,14060,14060,0
|
|
20231020,161800,24609818710,14060,14060,14060,14060,0
|
|
20231020,161700,24609818710,14060,14060,14060,14060,0
|
|
20231020,161600,24609818710,14060,14060,14060,14060,0
|
|
20231020,161500,24609818710,14060,14060,14060,14060,0
|
|
20231020,161400,24609818710,14060,14060,14060,14060,0
|
|
20231020,161300,24609818710,14060,14060,14060,14060,0
|
|
20231020,161200,24609818710,14060,14060,14060,14060,0
|
|
20231020,161100,24609818710,14060,14060,14060,14060,0
|
|
20231020,161000,24609818710,14060,14060,14060,14060,0
|
|
20231020,160900,24609818710,14060,14060,14060,14060,0
|
|
20231020,160800,24609818710,14060,14060,14060,14060,0
|
|
20231020,160700,24609818710,14060,14060,14060,14060,0
|
|
20231020,160600,24609818710,14060,14060,14060,14060,0
|
|
20231020,160500,24609818710,14060,14060,14060,14060,0
|
|
20231020,160400,24609818710,14060,14060,14060,14060,0
|
|
20231020,160300,24609818710,14060,14060,14060,14060,0
|
|
20231020,160200,24609818710,14060,14060,14060,14060,0
|
|
20231020,160100,24609818710,14060,14060,14060,14060,0
|
|
20231020,160000,24609818710,14060,14060,14060,14060,0
|
|
20231020,155900,24609818710,14060,14060,14060,14060,0
|
|
20231020,155800,24609818710,14060,14060,14060,14060,0
|
|
20231020,155700,24609818710,14060,14060,14060,14060,0
|
|
20231020,155600,24609818710,14060,14060,14060,14060,0
|
|
20231020,155500,24609818710,14060,14060,14060,14060,0
|
|
20231020,155400,24609818710,14060,14060,14060,14060,0
|
|
20231020,155300,24609818710,14060,14060,14060,14060,0
|
|
20231020,155200,24609818710,14060,14060,14060,14060,0
|
|
20231020,155100,24609818710,14060,14060,14060,14060,102444
|
|
20231020,155000,24609818710,14060,14060,14060,14060,0
|
|
20231020,154900,24609818710,14060,14060,14060,14060,0
|
|
20231020,154800,24609818710,14060,14060,14060,14060,0
|
|
20231020,154700,24609818710,14060,14060,14060,14060,0
|
|
20231020,154600,24609818710,14060,14060,14060,14060,0
|
|
20231020,154500,24609818710,14060,14060,14060,14060,0
|
|
20231020,154400,24609818710,14060,14060,14060,14060,0
|
|
20231020,154300,24609818710,14060,14060,14060,14060,0
|
|
20231020,154200,24609818710,14060,14060,14060,14060,0
|
|
20231020,154100,24609818710,14060,14060,14060,14060,0
|
|
20231020,154000,24609818710,14060,14060,14060,14060,0
|
|
20231020,153900,24609818710,14060,14060,14060,14060,0
|
|
20231020,153800,24609818710,14060,14060,14060,14060,0
|
|
20231020,153700,24609818710,14060,14060,14060,14060,0
|
|
20231020,153600,24609818710,14060,14060,14060,14060,0
|
|
20231020,153500,24609818710,14060,14060,14060,14060,0
|
|
20231020,153400,24609818710,14060,14060,14060,14060,0
|
|
20231020,153300,24609818710,14060,14060,14060,14060,0
|
|
20231020,153200,24609818710,14060,14060,14060,14060,0
|
|
20231020,153100,24609818710,14060,14060,14060,14060,0
|
|
20231020,153000,24609818710,14060,14060,14060,14060,102444
|
|
20231020,152900,23169456070,14040,14040,14040,14040,0
|
|
20231020,152800,23169456070,14040,14040,14040,14040,0
|
|
20231020,152700,23169456070,14040,14040,14040,14040,0
|
|
20231020,152600,23169456070,14040,14040,14040,14040,0
|
|
20231020,152500,23169456070,14040,14040,14040,14040,0
|
|
20231020,152400,23169456070,14040,14040,14040,14040,0
|
|
20231020,152300,23169456070,14040,14040,14040,14040,0
|
|
20231020,152200,23169456070,14040,14040,14040,14040,0
|
|
20231020,152100,23169456070,14040,14040,14040,14040,0
|
|
20231020,152000,23169456070,14040,14040,14040,14040,0
|
|
20231020,151900,23169456070,14040,14020,14040,14010,7660
|
|
20231020,151800,23062006600,14020,13980,14020,13970,10637
|
|
20231020,151700,22913094610,13980,13890,13990,13890,16423
|
|
20231020,151600,22683962050,13900,13860,13940,13850,28853
|
|
20231020,151500,22283254790,13860,13840,13880,13830,19425
|
|
20231020,151400,22014179000,13840,13870,13890,13830,26169
|
|
20231020,151300,21651491260,13870,13900,13910,13860,14843
|
|
20231020,151200,21445400030,13900,13950,13950,13900,23681
|
|
20231020,151100,21115774730,13940,13960,13970,13940,18699
|
|
20231020,151000,20854797190,13960,13960,14000,13960,11769
|
|
20231020,150900,20690361680,13970,13970,14000,13960,20190
|
|
20231020,150800,20408090740,13970,14010,14020,13970,10950
|
|
20231020,150700,20254896180,14010,13970,14020,13950,34572
|
|
20231020,150600,19771769770,13970,14030,14040,13970,53077
|
|
20231020,150500,19028268730,14030,14090,14090,14030,21545
|
|
20231020,150400,18725342690,14080,14110,14120,14080,15520
|
|
20231020,150300,18506526060,14110,14090,14140,14090,20176
|
|
20231020,150200,18221976710,14100,14100,14100,14080,7852
|
|
20231020,150100,18111350530,14100,14110,14110,14090,22031
|
|
20231020,150000,17800616710,14110,14120,14120,14090,32718
|
|
20231020,145900,17339240810,14120,14140,14150,14110,14920
|
|
20231020,145800,17128527270,14140,14150,14150,14130,15731
|
|
20231020,145700,16906055350,14140,14170,14170,14140,13181
|
|
20231020,145600,16719551740,14160,14180,14180,14160,8669
|
|
20231020,145500,16596760530,14170,14180,14190,14170,9921
|
|
20231020,145400,16456147470,14190,14180,14190,14180,2921
|
|
20231020,145300,16414710040,14190,14200,14210,14180,10030
|
|
20231020,145200,16272378980,14190,14210,14210,14180,7772
|
|
20231020,145100,16162061550,14200,14210,14210,14180,6688
|
|
20231020,145000,16067086890,14180,14200,14290,14180,16880
|
|
20231020,144900,15826726000,14200,14230,14230,14200,4400
|
|
20231020,144800,15764181800,14230,14160,14230,14160,13620
|
|
20231020,144700,15570815080,14170,14180,14180,14160,6618
|
|
20231020,144600,15477033050,14180,14160,14200,14150,11231
|
|
20231020,144500,15317775580,14160,14190,14190,14150,15115
|
|
20231020,144400,15103702530,14180,14240,14240,14180,40404
|
|
20231020,144300,14529890330,14230,14240,14250,14230,7133
|
|
20231020,144200,14428328810,14240,14270,14270,14240,7360
|
|
20231020,144100,14323420620,14270,14280,14290,14250,5045
|
|
20231020,144000,14251474060,14280,14260,14290,14260,8556
|
|
20231020,143900,14129376880,14260,14290,14290,14260,5538
|
|
20231020,143800,14050332350,14280,14280,14290,14280,1619
|
|
20231020,143700,14027210920,14290,14260,14290,14260,7018
|
|
20231020,143600,13927090110,14260,14270,14270,14250,4877
|
|
20231020,143500,13857543910,14260,14270,14280,14260,4052
|
|
20231020,143400,13799721470,14270,14270,14280,14270,2776
|
|
20231020,143300,13760089980,14270,14280,14280,14270,1943
|
|
20231020,143200,13732355610,14280,14290,14290,14270,2881
|
|
20231020,143100,13691212910,14290,14300,14300,14280,4590
|
|
20231020,143000,13625609630,14300,14280,14300,14270,4762
|
|
20231020,142900,13557573900,14270,14260,14280,14250,6519
|
|
20231020,142800,13464604290,14250,14260,14270,14250,2900
|
|
20231020,142700,13423261260,14270,14250,14280,14230,6660
|
|
20231020,142600,13328290460,14260,14270,14270,14200,19662
|
|
20231020,142500,13048455700,14270,14300,14300,14260,5567
|
|
20231020,142400,12969026760,14290,14310,14320,14270,16524
|
|
20231020,142300,12732905830,14310,14290,14310,14290,2980
|
|
20231020,142200,12690280550,14300,14300,14310,14280,8793
|
|
20231020,142100,12564598610,14310,14310,14320,14300,1863
|
|
20231020,142000,12537944840,14320,14280,14320,14270,30779
|
|
20231020,141900,12098340510,14270,14300,14300,14270,8618
|
|
20231020,141800,11975229950,14290,14320,14330,14290,29546
|
|
20231020,141700,11552631400,14320,14340,14350,14320,6664
|
|
20231020,141600,11457124220,14340,14370,14370,14340,16700
|
|
20231020,141500,11217481540,14370,14380,14390,14360,5472
|
|
20231020,141400,11138833800,14390,14390,14400,14380,3824
|
|
20231020,141300,11083820330,14390,14390,14400,14390,1057
|
|
20231020,141200,11068609220,14400,14390,14400,14390,991
|
|
20231020,141100,11054347980,14390,14400,14400,14390,1215
|
|
20231020,141000,11036863600,14400,14390,14400,14390,557
|
|
20231020,140900,11028848060,14390,14390,14400,14390,1131
|
|
20231020,140800,11012568590,14390,14410,14410,14390,4950
|
|
20231020,140700,10941313490,14400,14410,14410,14400,2201
|
|
20231020,140600,10909617280,14410,14390,14410,14390,1323
|
|
20231020,140500,10890566240,14390,14390,14400,14390,757
|
|
20231020,140400,10879672500,14390,14400,14410,14390,7857
|
|
20231020,140300,10766536560,14410,14420,14420,14400,7446
|
|
20231020,140200,10659257980,14410,14420,14420,14410,648
|
|
20231020,140100,10649916280,14410,14420,14430,14410,3231
|
|
20231020,140000,10603335170,14410,14410,14420,14410,2738
|
|
20231020,135900,10563858450,14420,14430,14440,14410,4850
|
|
20231020,135800,10493916560,14440,14430,14440,14430,1735
|
|
20231020,135700,10468879850,14430,14450,14450,14430,4793
|
|
20231020,135600,10399668110,14450,14450,14460,14450,2999
|
|
20231020,135500,10356331470,14450,14460,14460,14450,2520
|
|
20231020,135400,10319912960,14450,14450,14460,14440,5458
|
|
20231020,135300,10241040230,14440,14450,14450,14440,406
|
|
20231020,135200,10235176290,14450,14460,14460,14440,4724
|
|
20231020,135100,10166918920,14460,14460,14460,14450,793
|
|
20231020,135000,10155457930,14450,14460,14460,14450,877
|
|
20231020,134900,10142784570,14450,14450,14460,14450,549
|
|
20231020,134800,10134851270,14450,14460,14460,14450,641
|
|
20231020,134700,10125588570,14460,14440,14460,14440,3052
|
|
20231020,134600,10081492770,14440,14450,14450,14440,738
|
|
20231020,134500,10070834620,14450,14450,14450,14440,1298
|
|
20231020,134400,10052089330,14450,14460,14460,14440,1581
|
|
20231020,134300,10029244330,14460,14450,14460,14440,2323
|
|
20231020,134200,9995681740,14450,14460,14460,14440,2388
|
|
20231020,134100,9961175020,14450,14430,14450,14430,988
|
|
20231020,134000,9946905520,14430,14430,14440,14430,1436
|
|
20231020,133900,9926180250,14440,14430,14440,14430,954
|
|
20231020,133800,9912404590,14430,14430,14440,14430,1135
|
|
20231020,133700,9896022370,14430,14430,14440,14430,1840
|
|
20231020,133600,9869465750,14430,14440,14460,14430,3716
|
|
20231020,133500,9815791820,14450,14440,14450,14430,1050
|
|
20231020,133400,9800629870,14430,14440,14440,14430,906
|
|
20231020,133300,9787548870,14440,14440,14440,14430,1485
|
|
20231020,133200,9766114480,14440,14420,14440,14410,3422
|
|
20231020,133100,9716748940,14410,14420,14420,14410,3416
|
|
20231020,133000,9667523420,14420,14410,14420,14410,1714
|
|
20231020,132900,9642821130,14420,14430,14430,14410,818
|
|
20231020,132800,9631031300,14410,14410,14420,14400,1446
|
|
20231020,132700,9610189180,14410,14420,14420,14410,1842
|
|
20231020,132600,9583639510,14410,14410,14420,14410,2186
|
|
20231020,132500,9552127680,14420,14410,14420,14410,756
|
|
20231020,132400,9541232780,14410,14410,14420,14410,313
|
|
20231020,132300,9536722410,14410,14420,14420,14410,1865
|
|
20231020,132200,9509847320,14420,14420,14420,14410,866
|
|
20231020,132100,9497365340,14420,14410,14420,14410,893
|
|
20231020,132000,9484495660,14420,14410,14420,14400,1872
|
|
20231020,131900,9457524860,14410,14400,14410,14400,995
|
|
20231020,131800,9443192970,14410,14410,14410,14400,1017
|
|
20231020,131700,9428545210,14410,14420,14420,14400,929
|
|
20231020,131600,9415158420,14420,14410,14420,14410,1632
|
|
20231020,131500,9391641180,14410,14420,14420,14410,348
|
|
20231020,131400,9386625060,14420,14410,14420,14410,1198
|
|
20231020,131300,9369360160,14400,14420,14420,14400,1905
|
|
20231020,131200,9341922410,14420,14410,14430,14410,1159
|
|
20231020,131100,9325213230,14410,14410,14420,14400,3100
|
|
20231020,131000,9280541120,14410,14420,14420,14400,1712
|
|
20231020,130900,9255871520,14420,14410,14420,14410,1253
|
|
20231020,130800,9237814680,14410,14420,14420,14410,1225
|
|
20231020,130700,9220161820,14410,14420,14420,14410,1061
|
|
20231020,130600,9204872410,14420,14430,14430,14410,3750
|
|
20231020,130500,9150802700,14430,14440,14440,14430,2600
|
|
20231020,130400,9113280300,14440,14440,14440,14430,882
|
|
20231020,130300,9100552100,14440,14440,14450,14430,427
|
|
20231020,130200,9094388950,14450,14440,14450,14430,1616
|
|
20231020,130100,9071063440,14440,14440,14450,14430,2500
|
|
20231020,130000,9034961890,14450,14440,14450,14440,729
|
|
20231020,125900,9024431120,14440,14440,14450,14440,1350
|
|
20231020,125800,9004935690,14440,14440,14450,14440,652
|
|
20231020,125700,8995520530,14440,14440,14460,14440,834
|
|
20231020,125600,8983471590,14440,14440,14460,14440,1521
|
|
20231020,125500,8961497560,14450,14450,14460,14450,1978
|
|
20231020,125400,8932914760,14460,14440,14460,14440,1042
|
|
20231020,125300,8917861600,14440,14430,14450,14430,867
|
|
20231020,125200,8905343280,14430,14430,14440,14430,2567
|
|
20231020,125100,8868294010,14430,14440,14440,14430,283
|
|
20231020,125000,8864209420,14430,14440,14440,14430,1018
|
|
20231020,124900,8849512170,14440,14450,14450,14430,3895
|
|
20231020,124800,8793244970,14440,14440,14450,14430,269
|
|
20231020,124700,8789360520,14440,14440,14450,14430,2040
|
|
20231020,124600,8759906370,14450,14440,14450,14440,654
|
|
20231020,124500,8750461650,14440,14430,14450,14430,2823
|
|
20231020,124400,8709702370,14430,14440,14440,14430,844
|
|
20231020,124300,8697523050,14430,14420,14430,14420,872
|
|
20231020,124200,8684942200,14430,14430,14440,14430,2039
|
|
20231020,124100,8655517600,14430,14430,14430,14420,1315
|
|
20231020,124000,8636543700,14440,14430,14440,14430,476
|
|
20231020,123900,8629674840,14430,14430,14440,14430,511
|
|
20231020,123800,8622298480,14440,14450,14450,14430,1641
|
|
20231020,123700,8598606060,14440,14450,14450,14440,462
|
|
20231020,123600,8591934440,14450,14440,14450,14440,829
|
|
20231020,123500,8579959840,14440,14430,14440,14430,2496
|
|
20231020,123400,8543933070,14430,14430,14440,14420,2095
|
|
20231020,123300,8513704510,14430,14420,14430,14420,405
|
|
20231020,123200,8507862670,14420,14410,14420,14400,1678
|
|
20231020,123100,8483679940,14420,14420,14420,14410,644
|
|
20231020,123000,8474398470,14420,14420,14420,14410,1970
|
|
20231020,122900,8446005050,14420,14420,14430,14410,1605
|
|
20231020,122800,8422860930,14420,14420,14420,14410,1786
|
|
20231020,122700,8397113160,14410,14410,14420,14410,431
|
|
20231020,122600,8390901830,14410,14420,14420,14410,877
|
|
20231020,122500,8378263200,14420,14410,14420,14410,2307
|
|
20231020,122400,8345012390,14420,14410,14420,14410,520
|
|
20231020,122300,8337518380,14410,14420,14420,14410,773
|
|
20231020,122200,8326375830,14420,14420,14420,14410,682
|
|
20231020,122100,8316541780,14410,14420,14430,14410,1840
|
|
20231020,122000,8290013150,14430,14430,14430,14420,885
|
|
20231020,121900,8277251120,14420,14420,14430,14420,1074
|
|
20231020,121800,8261755370,14420,14420,14430,14420,1214
|
|
20231020,121700,8244249470,14420,14430,14430,14420,566
|
|
20231020,121600,8236087640,14430,14410,14430,14410,928
|
|
20231020,121500,8222706960,14420,14420,14420,14410,837
|
|
20231020,121400,8210642890,14420,14420,14430,14420,1032
|
|
20231020,121300,8195761400,14420,14420,14430,14420,1141
|
|
20231020,121200,8179303830,14430,14430,14430,14420,689
|
|
20231020,121100,8169365800,14430,14400,14440,14400,5633
|
|
20231020,121000,8088216380,14410,14410,14410,14400,4997
|
|
20231020,120900,8016256020,14410,14420,14420,14410,2435
|
|
20231020,120800,7981166190,14420,14420,14420,14410,1212
|
|
20231020,120700,7963691610,14420,14430,14440,14420,1118
|
|
20231020,120600,7947562820,14440,14430,14440,14430,1869
|
|
20231020,120500,7920592880,14440,14430,14440,14430,755
|
|
20231020,120400,7909697900,14430,14430,14440,14430,734
|
|
20231020,120300,7899103560,14430,14440,14440,14430,1490
|
|
20231020,120200,7877600590,14440,14430,14440,14410,5738
|
|
20231020,120100,7794848450,14420,14430,14430,14420,1159
|
|
20231020,120000,7778126750,14430,14440,14440,14430,731
|
|
20231020,115900,7767578150,14430,14430,14440,14430,1715
|
|
20231020,115800,7742830650,14420,14430,14430,14410,751
|
|
20231020,115700,7732002220,14420,14430,14440,14420,2865
|
|
20231020,115600,7690682490,14430,14420,14430,14420,984
|
|
20231020,115500,7676490020,14420,14420,14430,14420,355
|
|
20231020,115400,7671369350,14420,14400,14420,14400,1966
|
|
20231020,115300,7643037250,14400,14390,14400,14380,1634
|
|
20231020,115200,7619516280,14390,14400,14410,14390,3811
|
|
20231020,115100,7564631550,14410,14420,14420,14400,2423
|
|
20231020,115000,7529719020,14410,14390,14430,14390,6732
|
|
20231020,114900,7432729910,14380,14370,14390,14370,817
|
|
20231020,114800,7420981260,14380,14380,14400,14370,1594
|
|
20231020,114700,7398045630,14380,14370,14380,14360,2066
|
|
20231020,114600,7368362060,14370,14370,14370,14360,804
|
|
20231020,114500,7356815180,14370,14370,14370,14360,741
|
|
20231020,114400,7346172400,14370,14370,14380,14360,2310
|
|
20231020,114300,7312979810,14360,14350,14370,14350,1468
|
|
20231020,114200,7291904460,14360,14360,14370,14360,3538
|
|
20231020,114100,7241094440,14370,14370,14370,14360,895
|
|
20231020,114000,7228237150,14370,14390,14390,14360,1810
|
|
20231020,113900,7202208750,14400,14360,14400,14350,3544
|
|
20231020,113800,7151288520,14360,14350,14360,14350,1890
|
|
20231020,113700,7124164210,14360,14360,14360,14350,3127
|
|
20231020,113600,7079287130,14350,14360,14360,14350,667
|
|
20231020,113500,7069711850,14360,14360,14370,14350,4370
|
|
20231020,113400,7006953110,14360,14380,14380,14360,2933
|
|
20231020,113300,6964811590,14370,14390,14400,14370,3087
|
|
20231020,113200,6920410250,14390,14380,14390,14380,1679
|
|
20231020,113100,6896253250,14390,14390,14390,14380,936
|
|
20231020,113000,6882788330,14390,14410,14410,14380,4813
|
|
20231020,112900,6813506060,14410,14410,14410,14400,1053
|
|
20231020,112800,6798339980,14410,14420,14420,14400,1875
|
|
20231020,112700,6771319920,14420,14420,14430,14410,161
|
|
20231020,112600,6768998260,14410,14420,14430,14410,1886
|
|
20231020,112500,6741807640,14420,14430,14430,14420,1099
|
|
20231020,112400,6725957800,14430,14420,14430,14420,212
|
|
20231020,112300,6722900420,14420,14420,14430,14420,1165
|
|
20231020,112200,6706099040,14420,14420,14430,14410,1707
|
|
20231020,112100,6681483990,14430,14410,14430,14410,1118
|
|
20231020,112000,6665367350,14420,14410,14420,14410,1563
|
|
20231020,111900,6642842300,14410,14420,14430,14410,1371
|
|
20231020,111800,6623073460,14420,14430,14430,14410,1320
|
|
20231020,111700,6604045730,14410,14420,14430,14410,938
|
|
20231020,111600,6590523220,14420,14430,14440,14420,1696
|
|
20231020,111500,6566055400,14430,14430,14440,14430,804
|
|
20231020,111400,6554452620,14440,14430,14440,14430,619
|
|
20231020,111300,6545517240,14440,14430,14440,14420,1784
|
|
20231020,111200,6519775370,14420,14420,14430,14420,832
|
|
20231020,111100,6507772910,14420,14420,14430,14410,947
|
|
20231020,111000,6494119780,14420,14400,14420,14400,1043
|
|
20231020,110900,6479088700,14410,14440,14440,14400,3237
|
|
20231020,110800,6432426250,14440,14420,14440,14410,1334
|
|
20231020,110700,6413185680,14420,14400,14430,14390,7537
|
|
20231020,110600,6304631750,14400,14390,14400,14380,1271
|
|
20231020,110500,6286346720,14390,14390,14400,14380,2425
|
|
20231020,110400,6251463240,14400,14390,14400,14380,2171
|
|
20231020,110300,6220227390,14390,14380,14390,14370,2217
|
|
20231020,110200,6188349680,14380,14380,14390,14370,3579
|
|
20231020,110100,6136882110,14380,14380,14390,14380,3009
|
|
20231020,110000,6093611030,14390,14390,14390,14380,5862
|
|
20231020,105900,6009272150,14390,14410,14410,14390,2234
|
|
20231020,105800,5977108520,14400,14380,14410,14370,4044
|
|
20231020,105700,5918919090,14390,14390,14390,14380,1499
|
|
20231020,105600,5897353660,14380,14390,14400,14380,1557
|
|
20231020,105500,5874947790,14390,14400,14410,14390,2230
|
|
20231020,105400,5842833280,14400,14400,14410,14400,743
|
|
20231020,105300,5832129730,14400,14410,14420,14380,3505
|
|
20231020,105200,5781670100,14410,14410,14420,14400,1539
|
|
20231020,105100,5759501260,14410,14420,14420,14390,5577
|
|
20231020,105000,5679184970,14410,14430,14430,14400,1329
|
|
20231020,104900,5660026120,14430,14410,14430,14400,1950
|
|
20231020,104800,5631931040,14420,14410,14420,14400,3894
|
|
20231020,104700,5575822720,14400,14400,14420,14390,2025
|
|
20231020,104600,5546655140,14400,14400,14420,14360,8007
|
|
20231020,104500,5431382050,14400,14430,14440,14350,13110
|
|
20231020,104400,5242485390,14430,14430,14440,14430,2486
|
|
20231020,104300,5206606320,14440,14470,14470,14430,4272
|
|
20231020,104200,5144871550,14470,14470,14480,14450,3868
|
|
20231020,104100,5088933910,14480,14480,14480,14470,848
|
|
20231020,104000,5076660360,14480,14490,14500,14470,3357
|
|
20231020,103900,5028032050,14490,14500,14500,14480,1803
|
|
20231020,103800,5001903240,14500,14490,14500,14490,1905
|
|
20231020,103700,4974295660,14500,14510,14510,14470,11204
|
|
20231020,103600,4811868700,14500,14540,14540,14500,8200
|
|
20231020,103500,4692860970,14530,14520,14540,14520,2427
|
|
20231020,103400,4657601040,14520,14520,14530,14510,1969
|
|
20231020,103300,4629009810,14520,14530,14530,14510,3156
|
|
20231020,103200,4583185340,14530,14530,14530,14520,1607
|
|
20231020,103100,4559840030,14530,14560,14560,14520,12722
|
|
20231020,103000,4374824390,14560,14570,14580,14550,8195
|
|
20231020,102900,4255470150,14570,14580,14590,14570,1003
|
|
20231020,102800,4240849140,14580,14580,14590,14580,1555
|
|
20231020,102700,4218176510,14590,14590,14600,14580,1615
|
|
20231020,102600,4194619700,14590,14600,14600,14590,632
|
|
20231020,102500,4185398030,14590,14600,14600,14590,552
|
|
20231020,102400,4177342660,14600,14610,14620,14590,3255
|
|
20231020,102300,4129817660,14610,14630,14630,14600,2900
|
|
20231020,102200,4087430590,14630,14610,14630,14600,2205
|
|
20231020,102100,4055204770,14610,14590,14610,14590,1714
|
|
20231020,102000,4030178310,14590,14600,14610,14590,2440
|
|
20231020,101900,3994565890,14600,14600,14600,14590,586
|
|
20231020,101800,3986015750,14600,14590,14600,14590,1130
|
|
20231020,101700,3969527550,14600,14590,14610,14590,1569
|
|
20231020,101600,3946622650,14600,14590,14600,14580,373
|
|
20231020,101500,3941180420,14590,14610,14610,14590,678
|
|
20231020,101400,3931286750,14600,14630,14630,14600,3769
|
|
20231020,101300,3876200310,14630,14610,14630,14610,1207
|
|
20231020,101200,3858554400,14620,14600,14620,14590,2830
|
|
20231020,101100,3817228040,14600,14600,14600,14590,1964
|
|
20231020,101000,3788557240,14600,14600,14610,14590,831
|
|
20231020,100900,3776425710,14610,14600,14620,14590,2110
|
|
20231020,100800,3745609190,14600,14580,14600,14580,619
|
|
20231020,100700,3736576550,14580,14580,14590,14570,1711
|
|
20231020,100600,3711631730,14580,14570,14600,14570,1249
|
|
20231020,100500,3693424030,14570,14570,14580,14560,2809
|
|
20231020,100400,3652503060,14570,14580,14580,14570,2140
|
|
20231020,100300,3621319540,14590,14610,14620,14590,1392
|
|
20231020,100200,3600988840,14610,14580,14610,14580,2641
|
|
20231020,100100,3562436890,14610,14580,14610,14560,9442
|
|
20231020,100000,3424802280,14580,14590,14590,14580,1640
|
|
20231020,095900,3400889060,14590,14600,14600,14580,2715
|
|
20231020,095800,3361286160,14600,14590,14600,14590,1692
|
|
20231020,095700,3336594820,14590,14610,14610,14590,635
|
|
20231020,095600,3327322680,14610,14590,14610,14590,432
|
|
20231020,095500,3321015180,14590,14620,14620,14580,1331
|
|
20231020,095400,3301584640,14620,14590,14620,14590,8425
|
|
20231020,095300,3178581630,14590,14590,14600,14590,905
|
|
20231020,095200,3165375950,14600,14600,14610,14590,1928
|
|
20231020,095100,3137228950,14600,14620,14620,14590,1945
|
|
20231020,095000,3108831350,14620,14620,14620,14600,637
|
|
20231020,094900,3099528580,14620,14620,14630,14600,4438
|
|
20231020,094800,3034695020,14630,14620,14630,14610,1834
|
|
20231020,094700,3007885680,14630,14630,14640,14630,396
|
|
20231020,094600,3002091550,14640,14620,14650,14620,1234
|
|
20231020,094500,2984037130,14620,14620,14630,14610,2516
|
|
20231020,094400,2947255230,14620,14640,14650,14610,1959
|
|
20231020,094300,2918598350,14630,14630,14640,14620,1601
|
|
20231020,094200,2895184190,14640,14630,14650,14630,1841
|
|
20231020,094100,2868222910,14650,14640,14650,14640,1347
|
|
20231020,094000,2848500520,14640,14640,14650,14630,1774
|
|
20231020,093900,2822532690,14640,14650,14650,14640,1668
|
|
20231020,093800,2798110130,14640,14640,14650,14630,1035
|
|
20231020,093700,2782953020,14640,14670,14670,14640,1207
|
|
20231020,093600,2765277060,14670,14670,14680,14650,1070
|
|
20231020,093500,2749582050,14670,14650,14670,14630,1688
|
|
20231020,093400,2724851940,14650,14620,14660,14620,1992
|
|
20231020,093300,2695683820,14620,14600,14650,14590,6837
|
|
20231020,093200,2595719200,14600,14590,14630,14570,8850
|
|
20231020,093100,2466649360,14590,14620,14620,14580,8549
|
|
20231020,093000,2341849440,14620,14680,14680,14610,4563
|
|
20231020,092900,2275107710,14640,14680,14690,14640,9179
|
|
20231020,092800,2140495160,14680,14680,14680,14670,1732
|
|
20231020,092700,2115077650,14680,14710,14710,14670,5477
|
|
20231020,092600,2034629690,14710,14730,14740,14700,3406
|
|
20231020,092500,1984507760,14730,14700,14730,14700,4165
|
|
20231020,092400,1923220440,14700,14700,14710,14700,1366
|
|
20231020,092300,1903137660,14710,14720,14720,14700,1080
|
|
20231020,092200,1887254640,14720,14750,14750,14710,722
|
|
20231020,092100,1876626640,14750,14680,14750,14680,4969
|
|
20231020,092000,1803543910,14680,14670,14690,14650,4941
|
|
20231020,091900,1731051450,14670,14690,14730,14670,4541
|
|
20231020,091800,1664364410,14700,14750,14760,14700,12725
|
|
20231020,091700,1477077160,14750,14770,14780,14720,5226
|
|
20231020,091600,1399956240,14760,14870,14870,14760,7780
|
|
20231020,091500,1284774320,14870,14860,14870,14830,3563
|
|
20231020,091400,1231859920,14860,14880,14880,14860,1672
|
|
20231020,091300,1206996240,14870,14870,14880,14830,2968
|
|
20231020,091200,1162896740,14880,14840,14880,14830,2863
|
|
20231020,091100,1120404040,14840,14920,14930,14840,6279
|
|
20231020,091000,1026913890,14940,14920,14940,14910,4058
|
|
20231020,090900,966364010,14910,14980,14980,14910,3667
|
|
20231020,090800,911571180,14970,14970,14990,14950,3715
|
|
20231020,090700,855958460,14970,14950,14980,14940,6943
|
|
20231020,090600,752078330,14960,14990,15030,14960,7494
|
|
20231020,090500,639769900,14990,14890,14990,14880,4858
|
|
20231020,090400,567185890,14890,14870,14890,14850,1891
|
|
20231020,090300,539050060,14860,14860,14890,14850,6263
|
|
20231020,090200,445972880,14860,14860,14890,14840,7624
|
|
20231020,090100,332740510,14880,14870,14910,14850,8243
|
|
20231020,090000,210086700,14870,14760,14880,14760,14179
|