623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,191900,28821460780,8520,8520,8520,8520,0
|
|
20231012,191800,28821460780,8520,8520,8520,8520,0
|
|
20231012,191700,28821460780,8520,8520,8520,8520,0
|
|
20231012,191600,28821460780,8520,8520,8520,8520,0
|
|
20231012,191500,28821460780,8520,8520,8520,8520,0
|
|
20231012,191400,28821460780,8520,8520,8520,8520,0
|
|
20231012,191300,28821460780,8520,8520,8520,8520,0
|
|
20231012,191200,28821460780,8520,8520,8520,8520,0
|
|
20231012,191100,28821460780,8520,8520,8520,8520,0
|
|
20231012,191000,28821460780,8520,8520,8520,8520,0
|
|
20231012,190900,28821460780,8520,8520,8520,8520,0
|
|
20231012,190800,28821460780,8520,8520,8520,8520,0
|
|
20231012,190700,28821460780,8520,8520,8520,8520,0
|
|
20231012,190600,28821460780,8520,8520,8520,8520,0
|
|
20231012,190500,28821460780,8520,8520,8520,8520,0
|
|
20231012,190400,28821460780,8520,8520,8520,8520,0
|
|
20231012,190300,28821460780,8520,8520,8520,8520,0
|
|
20231012,190200,28821460780,8520,8520,8520,8520,0
|
|
20231012,190100,28821460780,8520,8520,8520,8520,0
|
|
20231012,190000,28821460780,8520,8520,8520,8520,0
|
|
20231012,185900,28821460780,8520,8520,8520,8520,0
|
|
20231012,185800,28821460780,8520,8520,8520,8520,0
|
|
20231012,185700,28821460780,8520,8520,8520,8520,0
|
|
20231012,185600,28821460780,8520,8520,8520,8520,0
|
|
20231012,185500,28821460780,8520,8520,8520,8520,0
|
|
20231012,185400,28821460780,8520,8520,8520,8520,0
|
|
20231012,185300,28821460780,8520,8520,8520,8520,0
|
|
20231012,185200,28821460780,8520,8520,8520,8520,0
|
|
20231012,185100,28821460780,8520,8520,8520,8520,0
|
|
20231012,185000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,184900,28821460780,8520,8520,8520,8520,0
|
|
20231012,184800,28821460780,8520,8520,8520,8520,0
|
|
20231012,184700,28821460780,8520,8520,8520,8520,0
|
|
20231012,184600,28821460780,8520,8520,8520,8520,0
|
|
20231012,184500,28821460780,8520,8520,8520,8520,0
|
|
20231012,184400,28821460780,8520,8520,8520,8520,0
|
|
20231012,184300,28821460780,8520,8520,8520,8520,0
|
|
20231012,184200,28821460780,8520,8520,8520,8520,0
|
|
20231012,184100,28821460780,8520,8520,8520,8520,0
|
|
20231012,184000,28821460780,8520,8520,8520,8520,0
|
|
20231012,183900,28821460780,8520,8520,8520,8520,0
|
|
20231012,183800,28821460780,8520,8520,8520,8520,0
|
|
20231012,183700,28821460780,8520,8520,8520,8520,0
|
|
20231012,183600,28821460780,8520,8520,8520,8520,0
|
|
20231012,183500,28821460780,8520,8520,8520,8520,0
|
|
20231012,183400,28821460780,8520,8520,8520,8520,0
|
|
20231012,183300,28821460780,8520,8520,8520,8520,0
|
|
20231012,183200,28821460780,8520,8520,8520,8520,0
|
|
20231012,183100,28821460780,8520,8520,8520,8520,0
|
|
20231012,183000,28821460780,8520,8520,8520,8520,0
|
|
20231012,182900,28821460780,8520,8520,8520,8520,0
|
|
20231012,182800,28821460780,8520,8520,8520,8520,0
|
|
20231012,182700,28821460780,8520,8520,8520,8520,0
|
|
20231012,182600,28821460780,8520,8520,8520,8520,0
|
|
20231012,182500,28821460780,8520,8520,8520,8520,0
|
|
20231012,182400,28821460780,8520,8520,8520,8520,0
|
|
20231012,182300,28821460780,8520,8520,8520,8520,0
|
|
20231012,182200,28821460780,8520,8520,8520,8520,0
|
|
20231012,182100,28821460780,8520,8520,8520,8520,0
|
|
20231012,182000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,181900,28821460780,8520,8520,8520,8520,0
|
|
20231012,181800,28821460780,8520,8520,8520,8520,0
|
|
20231012,181700,28821460780,8520,8520,8520,8520,0
|
|
20231012,181600,28821460780,8520,8520,8520,8520,0
|
|
20231012,181500,28821460780,8520,8520,8520,8520,0
|
|
20231012,181400,28821460780,8520,8520,8520,8520,0
|
|
20231012,181300,28821460780,8520,8520,8520,8520,0
|
|
20231012,181200,28821460780,8520,8520,8520,8520,0
|
|
20231012,181100,28821460780,8520,8520,8520,8520,0
|
|
20231012,181000,28821460780,8520,8520,8520,8520,0
|
|
20231012,180900,28821460780,8520,8520,8520,8520,0
|
|
20231012,180800,28821460780,8520,8520,8520,8520,0
|
|
20231012,180700,28821460780,8520,8520,8520,8520,0
|
|
20231012,180600,28821460780,8520,8520,8520,8520,0
|
|
20231012,180500,28821460780,8520,8520,8520,8520,0
|
|
20231012,180400,28821460780,8520,8520,8520,8520,0
|
|
20231012,180300,28821460780,8520,8520,8520,8520,0
|
|
20231012,180200,28821460780,8520,8520,8520,8520,0
|
|
20231012,180100,28821460780,8520,8520,8520,8520,0
|
|
20231012,180000,28821460780,8520,8520,8520,8520,0
|
|
20231012,175900,28821460780,8520,8520,8520,8520,0
|
|
20231012,175800,28821460780,8520,8520,8520,8520,0
|
|
20231012,175700,28821460780,8520,8520,8520,8520,0
|
|
20231012,175600,28821460780,8520,8520,8520,8520,0
|
|
20231012,175500,28821460780,8520,8520,8520,8520,0
|
|
20231012,175400,28821460780,8520,8520,8520,8520,0
|
|
20231012,175300,28821460780,8520,8520,8520,8520,0
|
|
20231012,175200,28821460780,8520,8520,8520,8520,0
|
|
20231012,175100,28821460780,8520,8520,8520,8520,0
|
|
20231012,175000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,174900,28821460780,8520,8520,8520,8520,0
|
|
20231012,174800,28821460780,8520,8520,8520,8520,0
|
|
20231012,174700,28821460780,8520,8520,8520,8520,0
|
|
20231012,174600,28821460780,8520,8520,8520,8520,0
|
|
20231012,174500,28821460780,8520,8520,8520,8520,0
|
|
20231012,174400,28821460780,8520,8520,8520,8520,0
|
|
20231012,174300,28821460780,8520,8520,8520,8520,0
|
|
20231012,174200,28821460780,8520,8520,8520,8520,0
|
|
20231012,174100,28821460780,8520,8520,8520,8520,0
|
|
20231012,174000,28821460780,8520,8520,8520,8520,0
|
|
20231012,173900,28821460780,8520,8520,8520,8520,0
|
|
20231012,173800,28821460780,8520,8520,8520,8520,0
|
|
20231012,173700,28821460780,8520,8520,8520,8520,0
|
|
20231012,173600,28821460780,8520,8520,8520,8520,0
|
|
20231012,173500,28821460780,8520,8520,8520,8520,0
|
|
20231012,173400,28821460780,8520,8520,8520,8520,0
|
|
20231012,173300,28821460780,8520,8520,8520,8520,0
|
|
20231012,173200,28821460780,8520,8520,8520,8520,0
|
|
20231012,173100,28821460780,8520,8520,8520,8520,0
|
|
20231012,173000,28821460780,8520,8520,8520,8520,0
|
|
20231012,172900,28821460780,8520,8520,8520,8520,0
|
|
20231012,172800,28821460780,8520,8520,8520,8520,0
|
|
20231012,172700,28821460780,8520,8520,8520,8520,0
|
|
20231012,172600,28821460780,8520,8520,8520,8520,0
|
|
20231012,172500,28821460780,8520,8520,8520,8520,0
|
|
20231012,172400,28821460780,8520,8520,8520,8520,0
|
|
20231012,172300,28821460780,8520,8520,8520,8520,0
|
|
20231012,172200,28821460780,8520,8520,8520,8520,0
|
|
20231012,172100,28821460780,8520,8520,8520,8520,0
|
|
20231012,172000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,171900,28821460780,8520,8520,8520,8520,0
|
|
20231012,171800,28821460780,8520,8520,8520,8520,0
|
|
20231012,171700,28821460780,8520,8520,8520,8520,0
|
|
20231012,171600,28821460780,8520,8520,8520,8520,0
|
|
20231012,171500,28821460780,8520,8520,8520,8520,0
|
|
20231012,171400,28821460780,8520,8520,8520,8520,0
|
|
20231012,171300,28821460780,8520,8520,8520,8520,0
|
|
20231012,171200,28821460780,8520,8520,8520,8520,0
|
|
20231012,171100,28821460780,8520,8520,8520,8520,0
|
|
20231012,171000,28821460780,8520,8520,8520,8520,0
|
|
20231012,170900,28821460780,8520,8520,8520,8520,0
|
|
20231012,170800,28821460780,8520,8520,8520,8520,0
|
|
20231012,170700,28821460780,8520,8520,8520,8520,0
|
|
20231012,170600,28821460780,8520,8520,8520,8520,0
|
|
20231012,170500,28821460780,8520,8520,8520,8520,0
|
|
20231012,170400,28821460780,8520,8520,8520,8520,0
|
|
20231012,170300,28821460780,8520,8520,8520,8520,0
|
|
20231012,170200,28821460780,8520,8520,8520,8520,0
|
|
20231012,170100,28821460780,8520,8520,8520,8520,0
|
|
20231012,170000,28821460780,8520,8520,8520,8520,0
|
|
20231012,165900,28821460780,8520,8520,8520,8520,0
|
|
20231012,165800,28821460780,8520,8520,8520,8520,0
|
|
20231012,165700,28821460780,8520,8520,8520,8520,0
|
|
20231012,165600,28821460780,8520,8520,8520,8520,0
|
|
20231012,165500,28821460780,8520,8520,8520,8520,0
|
|
20231012,165400,28821460780,8520,8520,8520,8520,0
|
|
20231012,165300,28821460780,8520,8520,8520,8520,0
|
|
20231012,165200,28821460780,8520,8520,8520,8520,0
|
|
20231012,165100,28821460780,8520,8520,8520,8520,0
|
|
20231012,165000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,164900,28821460780,8520,8520,8520,8520,0
|
|
20231012,164800,28821460780,8520,8520,8520,8520,0
|
|
20231012,164700,28821460780,8520,8520,8520,8520,0
|
|
20231012,164600,28821460780,8520,8520,8520,8520,0
|
|
20231012,164500,28821460780,8520,8520,8520,8520,0
|
|
20231012,164400,28821460780,8520,8520,8520,8520,0
|
|
20231012,164300,28821460780,8520,8520,8520,8520,0
|
|
20231012,164200,28821460780,8520,8520,8520,8520,0
|
|
20231012,164100,28821460780,8520,8520,8520,8520,0
|
|
20231012,164000,28821460780,8520,8520,8520,8520,0
|
|
20231012,163900,28821460780,8520,8520,8520,8520,0
|
|
20231012,163800,28821460780,8520,8520,8520,8520,0
|
|
20231012,163700,28821460780,8520,8520,8520,8520,0
|
|
20231012,163600,28821460780,8520,8520,8520,8520,0
|
|
20231012,163500,28821460780,8520,8520,8520,8520,0
|
|
20231012,163400,28821460780,8520,8520,8520,8520,0
|
|
20231012,163300,28821460780,8520,8520,8520,8520,0
|
|
20231012,163200,28821460780,8520,8520,8520,8520,0
|
|
20231012,163100,28821460780,8520,8520,8520,8520,0
|
|
20231012,163000,28821460780,8520,8520,8520,8520,0
|
|
20231012,162900,28821460780,8520,8520,8520,8520,0
|
|
20231012,162800,28821460780,8520,8520,8520,8520,0
|
|
20231012,162700,28821460780,8520,8520,8520,8520,0
|
|
20231012,162600,28821460780,8520,8520,8520,8520,0
|
|
20231012,162500,28821460780,8520,8520,8520,8520,0
|
|
20231012,162400,28821460780,8520,8520,8520,8520,0
|
|
20231012,162300,28821460780,8520,8520,8520,8520,0
|
|
20231012,162200,28821460780,8520,8520,8520,8520,0
|
|
20231012,162100,28821460780,8520,8520,8520,8520,0
|
|
20231012,162000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,161900,28821460780,8520,8520,8520,8520,0
|
|
20231012,161800,28821460780,8520,8520,8520,8520,0
|
|
20231012,161700,28821460780,8520,8520,8520,8520,0
|
|
20231012,161600,28821460780,8520,8520,8520,8520,0
|
|
20231012,161500,28821460780,8520,8520,8520,8520,0
|
|
20231012,161400,28821460780,8520,8520,8520,8520,0
|
|
20231012,161300,28821460780,8520,8520,8520,8520,0
|
|
20231012,161200,28821460780,8520,8520,8520,8520,0
|
|
20231012,161100,28821460780,8520,8520,8520,8520,0
|
|
20231012,161000,28821460780,8520,8520,8520,8520,0
|
|
20231012,160900,28821460780,8520,8520,8520,8520,0
|
|
20231012,160800,28821460780,8520,8520,8520,8520,0
|
|
20231012,160700,28821460780,8520,8520,8520,8520,0
|
|
20231012,160600,28821460780,8520,8520,8520,8520,0
|
|
20231012,160500,28821460780,8520,8520,8520,8520,0
|
|
20231012,160400,28821460780,8520,8520,8520,8520,0
|
|
20231012,160300,28821460780,8520,8520,8520,8520,0
|
|
20231012,160200,28821460780,8520,8520,8520,8520,0
|
|
20231012,160100,28821460780,8520,8520,8520,8520,0
|
|
20231012,160000,28821460780,8520,8520,8520,8520,0
|
|
20231012,155900,28821460780,8520,8520,8520,8520,0
|
|
20231012,155800,28821460780,8520,8520,8520,8520,0
|
|
20231012,155700,28821460780,8520,8520,8520,8520,0
|
|
20231012,155600,28821460780,8520,8520,8520,8520,0
|
|
20231012,155500,28821460780,8520,8520,8520,8520,0
|
|
20231012,155400,28821460780,8520,8520,8520,8520,0
|
|
20231012,155300,28821460780,8520,8520,8520,8520,0
|
|
20231012,155200,28821460780,8520,8520,8520,8520,0
|
|
20231012,155100,28821460780,8520,8520,8520,8520,0
|
|
20231012,155000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,154900,28821460780,8520,8520,8520,8520,0
|
|
20231012,154800,28821460780,8520,8520,8520,8520,0
|
|
20231012,154700,28821460780,8520,8520,8520,8520,0
|
|
20231012,154600,28821460780,8520,8520,8520,8520,0
|
|
20231012,154500,28821460780,8520,8520,8520,8520,0
|
|
20231012,154400,28821460780,8520,8520,8520,8520,0
|
|
20231012,154300,28821460780,8520,8520,8520,8520,0
|
|
20231012,154200,28821460780,8520,8520,8520,8520,0
|
|
20231012,154100,28821460780,8520,8520,8520,8520,0
|
|
20231012,154000,28821460780,8520,8520,8520,8520,0
|
|
20231012,153900,28821460780,8520,8520,8520,8520,0
|
|
20231012,153800,28821460780,8520,8520,8520,8520,0
|
|
20231012,153700,28821460780,8520,8520,8520,8520,0
|
|
20231012,153600,28821460780,8520,8520,8520,8520,0
|
|
20231012,153500,28821460780,8520,8520,8520,8520,0
|
|
20231012,153400,28821460780,8520,8520,8520,8520,0
|
|
20231012,153300,28821460780,8520,8520,8520,8520,0
|
|
20231012,153200,28821460780,8520,8520,8520,8520,0
|
|
20231012,153100,28821460780,8520,8520,8520,8520,0
|
|
20231012,153000,28821460780,8520,8520,8520,8520,22210
|
|
20231012,152900,28632231580,8510,8510,8510,8510,0
|
|
20231012,152800,28632231580,8510,8510,8510,8510,0
|
|
20231012,152700,28632231580,8510,8510,8510,8510,0
|
|
20231012,152600,28632231580,8510,8510,8510,8510,0
|
|
20231012,152500,28632231580,8510,8510,8510,8510,0
|
|
20231012,152400,28632231580,8510,8510,8510,8510,0
|
|
20231012,152300,28632231580,8510,8510,8510,8510,0
|
|
20231012,152200,28632231580,8510,8510,8510,8510,0
|
|
20231012,152100,28632231580,8510,8510,8510,8510,0
|
|
20231012,152000,28632231580,8510,8510,8510,8510,0
|
|
20231012,151900,28632231580,8510,8480,8510,8480,16593
|
|
20231012,151800,28491230880,8480,8480,8490,8470,2306
|
|
20231012,151700,28471679400,8480,8470,8480,8470,4734
|
|
20231012,151600,28431560920,8470,8490,8500,8470,6275
|
|
20231012,151500,28378306330,8490,8490,8500,8490,2552
|
|
20231012,151400,28356625790,8500,8490,8500,8480,2010
|
|
20231012,151300,28339559670,8480,8480,8500,8480,3870
|
|
20231012,151200,28306710350,8480,8480,8500,8470,4340
|
|
20231012,151100,28269894760,8480,8470,8480,8470,2785
|
|
20231012,151000,28246301220,8470,8490,8490,8460,2344
|
|
20231012,150900,28226430590,8490,8450,8490,8440,8765
|
|
20231012,150800,28152222240,8450,8440,8450,8440,2645
|
|
20231012,150700,28129882530,8440,8440,8450,8430,2562
|
|
20231012,150600,28108266350,8440,8440,8440,8430,2917
|
|
20231012,150500,28083647750,8450,8440,8450,8440,2178
|
|
20231012,150400,28065263300,8440,8430,8440,8430,2049
|
|
20231012,150300,28047980610,8430,8450,8470,8430,2675
|
|
20231012,150200,28025403240,8470,8440,8470,8430,3569
|
|
20231012,150100,27995287190,8440,8420,8440,8420,1093
|
|
20231012,150000,27986073430,8420,8430,8440,8420,3771
|
|
20231012,145900,27954289110,8430,8440,8440,8400,11042
|
|
20231012,145800,27861282150,8440,8470,8470,8440,6412
|
|
20231012,145700,27807077060,8470,8500,8500,8470,4035
|
|
20231012,145600,27772841990,8500,8510,8510,8500,3310
|
|
20231012,145500,27744695070,8510,8490,8520,8490,3462
|
|
20231012,145400,27715263660,8490,8500,8500,8480,1380
|
|
20231012,145300,27703540850,8500,8520,8520,8500,4138
|
|
20231012,145200,27668344770,8520,8450,8520,8450,13964
|
|
20231012,145100,27549837260,8460,8450,8460,8450,259
|
|
20231012,145000,27547647320,8450,8440,8450,8440,1284
|
|
20231012,144900,27536800050,8450,8450,8450,8440,1131
|
|
20231012,144800,27527243110,8450,8450,8450,8450,1355
|
|
20231012,144700,27515793360,8450,8460,8460,8450,1509
|
|
20231012,144600,27503041340,8460,8450,8460,8450,1746
|
|
20231012,144500,27488284430,8450,8450,8460,8450,1539
|
|
20231012,144400,27475278730,8450,8460,8470,8450,2552
|
|
20231012,144300,27453699530,8460,8440,8460,8440,1812
|
|
20231012,144200,27438387030,8440,8450,8450,8440,1901
|
|
20231012,144100,27422331320,8440,8430,8440,8430,3854
|
|
20231012,144000,27389816890,8430,8420,8440,8420,5400
|
|
20231012,143900,27344312560,8410,8390,8410,8390,2392
|
|
20231012,143800,27324215040,8400,8390,8400,8390,1389
|
|
20231012,143700,27312554740,8390,8390,8400,8390,814
|
|
20231012,143600,27305721270,8390,8390,8400,8380,1290
|
|
20231012,143500,27294898740,8390,8380,8390,8380,2749
|
|
20231012,143400,27271860640,8390,8390,8390,8390,1786
|
|
20231012,143300,27256876100,8390,8400,8400,8380,2161
|
|
20231012,143200,27238736460,8380,8410,8430,8350,52872
|
|
20231012,143100,26796803420,8420,8400,8420,8400,1544
|
|
20231012,143000,26783823480,8400,8390,8400,8390,1771
|
|
20231012,142900,26768954280,8390,8390,8400,8380,2861
|
|
20231012,142800,26744950830,8390,8380,8390,8380,1307
|
|
20231012,142700,26733988430,8380,8390,8390,8380,1060
|
|
20231012,142600,26725104580,8390,8380,8390,8380,817
|
|
20231012,142500,26718255400,8380,8380,8390,8380,1648
|
|
20231012,142400,26704445150,8380,8380,8380,8360,3137
|
|
20231012,142300,26678197080,8380,8380,8380,8360,5329
|
|
20231012,142200,26633578060,8380,8400,8410,8380,4666
|
|
20231012,142100,26594427760,8400,8410,8410,8400,3962
|
|
20231012,142000,26561138350,8410,8410,8420,8410,1694
|
|
20231012,141900,26546891700,8410,8430,8440,8410,2098
|
|
20231012,141800,26529229160,8430,8420,8430,8410,1095
|
|
20231012,141700,26520006720,8440,8450,8450,8400,14237
|
|
20231012,141600,26400082140,8450,8490,8490,8450,3403
|
|
20231012,141500,26371300640,8490,8480,8490,8470,2402
|
|
20231012,141400,26350940820,8500,8480,8500,8480,2700
|
|
20231012,141300,26328035180,8480,8490,8510,8480,636
|
|
20231012,141200,26322630320,8500,8480,8500,8480,1462
|
|
20231012,141100,26310223840,8480,8490,8490,8480,2370
|
|
20231012,141000,26290110020,8500,8490,8510,8490,2220
|
|
20231012,140900,26271241990,8480,8470,8500,8450,6509
|
|
20231012,140800,26216133530,8470,8500,8510,8470,31381
|
|
20231012,140700,25949717060,8500,8500,8510,8490,4156
|
|
20231012,140600,25914396350,8500,8520,8520,8500,4429
|
|
20231012,140500,25876731960,8520,8510,8530,8510,1115
|
|
20231012,140400,25867232060,8520,8530,8530,8510,1803
|
|
20231012,140300,25851872950,8520,8500,8520,8500,2680
|
|
20231012,140200,25829061690,8500,8510,8530,8500,3809
|
|
20231012,140100,25796646780,8520,8530,8540,8520,3925
|
|
20231012,140000,25763191360,8530,8540,8540,8530,4034
|
|
20231012,135900,25728760180,8540,8550,8550,8540,4655
|
|
20231012,135800,25688987800,8550,8540,8560,8540,2891
|
|
20231012,135700,25664262880,8550,8570,8570,8540,3559
|
|
20231012,135600,25633813860,8570,8570,8580,8570,589
|
|
20231012,135500,25628765640,8570,8550,8570,8550,5993
|
|
20231012,135400,25577444020,8540,8540,8550,8540,2642
|
|
20231012,135300,25554880930,8520,8580,8590,8520,9551
|
|
20231012,135200,25473179720,8580,8580,8580,8570,4154
|
|
20231012,135100,25437539810,8580,8580,8590,8570,6555
|
|
20231012,135000,25381301220,8580,8550,8580,8550,10018
|
|
20231012,134900,25295534410,8540,8530,8550,8520,3333
|
|
20231012,134800,25267077640,8530,8550,8550,8520,4160
|
|
20231012,134700,25231577870,8560,8550,8560,8550,1165
|
|
20231012,134600,25221617090,8550,8580,8580,8530,5303
|
|
20231012,134500,25176238660,8570,8530,8590,8520,12484
|
|
20231012,134400,25069304910,8520,8500,8530,8500,6716
|
|
20231012,134300,25012084500,8500,8490,8510,8490,978
|
|
20231012,134200,25003771890,8490,8500,8510,8490,2859
|
|
20231012,134100,24979477880,8500,8530,8530,8500,4672
|
|
20231012,134000,24939678660,8530,8530,8540,8520,7374
|
|
20231012,133900,24876773010,8530,8520,8530,8520,5155
|
|
20231012,133800,24832813660,8520,8520,8530,8510,4560
|
|
20231012,133700,24793962860,8520,8500,8520,8490,5464
|
|
20231012,133600,24747499900,8490,8470,8500,8460,8029
|
|
20231012,133500,24679378750,8470,8480,8490,8470,3976
|
|
20231012,133400,24645666150,8480,8480,8500,8470,5672
|
|
20231012,133300,24597523950,8480,8460,8480,8460,8630
|
|
20231012,133200,24524417030,8470,8460,8470,8460,5436
|
|
20231012,133100,24478399680,8460,8440,8460,8440,2382
|
|
20231012,133000,24458269650,8440,8450,8460,8440,3846
|
|
20231012,132900,24425797910,8450,8440,8460,8430,4830
|
|
20231012,132800,24384996920,8430,8390,8440,8380,8946
|
|
20231012,132700,24309681370,8390,8410,8410,8390,5369
|
|
20231012,132600,24264579150,8410,8420,8420,8410,1503
|
|
20231012,132500,24251938540,8420,8410,8430,8410,675
|
|
20231012,132400,24246256350,8400,8420,8420,8400,1051
|
|
20231012,132300,24237417360,8420,8420,8430,8420,1359
|
|
20231012,132200,24225969130,8420,8420,8420,8410,1863
|
|
20231012,132100,24210282680,8420,8420,8420,8410,970
|
|
20231012,132000,24202115330,8430,8430,8430,8420,1679
|
|
20231012,131900,24187962180,8430,8450,8450,8430,1303
|
|
20231012,131800,24176967970,8450,8420,8450,8420,6870
|
|
20231012,131700,24118985610,8410,8400,8420,8400,3431
|
|
20231012,131600,24090105180,8400,8400,8410,8400,2052
|
|
20231012,131500,24072868370,8400,8380,8410,8350,6061
|
|
20231012,131400,24022128200,8390,8390,8390,8380,2017
|
|
20231012,131300,24005221030,8390,8370,8410,8370,1876
|
|
20231012,131200,23989502270,8370,8420,8420,8340,34725
|
|
20231012,131100,23698904190,8420,8410,8420,8410,1226
|
|
20231012,131000,23688586200,8410,8430,8430,8410,3143
|
|
20231012,130900,23662129110,8430,8430,8440,8430,1261
|
|
20231012,130800,23651497340,8440,8420,8440,8420,2977
|
|
20231012,130700,23626397590,8430,8430,8440,8420,1675
|
|
20231012,130600,23612269330,8430,8450,8450,8430,837
|
|
20231012,130500,23605211030,8450,8420,8450,8410,5131
|
|
20231012,130400,23561972030,8420,8420,8430,8420,1428
|
|
20231012,130300,23549948180,8420,8430,8430,8420,1901
|
|
20231012,130200,23533932660,8430,8440,8440,8430,1657
|
|
20231012,130100,23519962650,8440,8440,8450,8430,1379
|
|
20231012,130000,23508325720,8440,8460,8460,8440,1013
|
|
20231012,125900,23499766760,8460,8450,8470,8450,5181
|
|
20231012,125800,23455944390,8430,8430,8450,8420,4385
|
|
20231012,125700,23418957930,8430,8410,8430,8410,1044
|
|
20231012,125600,23410163020,8420,8430,8430,8410,961
|
|
20231012,125500,23402073540,8440,8420,8440,8420,2684
|
|
20231012,125400,23379445620,8430,8430,8430,8410,1942
|
|
20231012,125300,23363098040,8430,8430,8440,8420,1458
|
|
20231012,125200,23350808050,8430,8430,8430,8420,3263
|
|
20231012,125100,23323309100,8440,8430,8450,8430,1630
|
|
20231012,125000,23309567770,8430,8460,8460,8430,6387
|
|
20231012,124900,23255603780,8460,8460,8490,8460,9212
|
|
20231012,124800,23177598940,8460,8460,8470,8450,8423
|
|
20231012,124700,23106333410,8460,8450,8460,8440,4987
|
|
20231012,124600,23064174470,8440,8440,8450,8440,4615
|
|
20231012,124500,23025185970,8440,8440,8440,8430,6961
|
|
20231012,124400,22966437220,8440,8440,8450,8430,2496
|
|
20231012,124300,22945370020,8450,8440,8450,8440,10451
|
|
20231012,124200,22857093870,8440,8420,8440,8420,1776
|
|
20231012,124100,22842119320,8430,8420,8430,8420,2227
|
|
20231012,124000,22823367330,8420,8410,8420,8410,4620
|
|
20231012,123900,22784477170,8410,8410,8410,8410,5782
|
|
20231012,123800,22735850550,8410,8420,8420,8410,3309
|
|
20231012,123700,22708011050,8420,8420,8430,8410,3457
|
|
20231012,123600,22678906580,8420,8410,8420,8410,3256
|
|
20231012,123500,22651506480,8410,8420,8420,8410,3622
|
|
20231012,123400,22621011310,8420,8410,8420,8410,2526
|
|
20231012,123300,22599765360,8410,8420,8420,8410,2629
|
|
20231012,123200,22577636180,8410,8410,8430,8410,2721
|
|
20231012,123100,22554723430,8410,8400,8420,8400,4611
|
|
20231012,123000,22515965190,8400,8370,8400,8370,7285
|
|
20231012,122900,22454795810,8370,8380,8390,8370,2159
|
|
20231012,122800,22436711150,8380,8380,8390,8370,3066
|
|
20231012,122700,22411020630,8380,8370,8380,8370,1116
|
|
20231012,122600,22401677150,8370,8370,8370,8360,2457
|
|
20231012,122500,22381123460,8370,8380,8380,8370,2981
|
|
20231012,122400,22356149260,8380,8380,8380,8380,2321
|
|
20231012,122300,22336699280,8380,8370,8380,8370,1215
|
|
20231012,122200,22326517590,8380,8370,8390,8370,4183
|
|
20231012,122100,22291473160,8360,8370,8380,8360,2981
|
|
20231012,122000,22266513370,8370,8360,8380,8360,2544
|
|
20231012,121900,22245220160,8360,8350,8360,8350,1289
|
|
20231012,121800,22234453990,8350,8360,8360,8350,776
|
|
20231012,121700,22227969240,8360,8330,8360,8330,3439
|
|
20231012,121600,22199258930,8330,8320,8330,8320,3634
|
|
20231012,121500,22168990300,8320,8310,8320,8310,1780
|
|
20231012,121400,22154186200,8320,8310,8320,8310,514
|
|
20231012,121300,22149909860,8320,8320,8320,8300,342
|
|
20231012,121200,22147067390,8310,8310,8310,8300,710
|
|
20231012,121100,22141167820,8310,8310,8310,8310,439
|
|
20231012,121000,22137519730,8310,8300,8310,8300,165
|
|
20231012,120900,22136149800,8320,8310,8320,8300,1465
|
|
20231012,120800,22123984230,8310,8310,8320,8300,350
|
|
20231012,120700,22121076130,8310,8310,8310,8300,690
|
|
20231012,120600,22115348890,8310,8310,8310,8300,2316
|
|
20231012,120500,22096120000,8310,8300,8310,8300,540
|
|
20231012,120400,22091636130,8310,8320,8330,8290,11702
|
|
20231012,120300,21994467890,8320,8310,8330,8310,1015
|
|
20231012,120200,21986028370,8330,8320,8330,8310,1703
|
|
20231012,120100,21971863420,8320,8320,8320,8310,893
|
|
20231012,120000,21964434630,8310,8320,8320,8310,2726
|
|
20231012,115900,21941769730,8320,8310,8320,8310,1767
|
|
20231012,115800,21927068840,8320,8310,8320,8310,271
|
|
20231012,115700,21924816120,8310,8320,8320,8310,1861
|
|
20231012,115600,21909347720,8320,8320,8320,8310,500
|
|
20231012,115500,21905187770,8320,8320,8320,8310,1747
|
|
20231012,115400,21890652820,8320,8320,8320,8320,1361
|
|
20231012,115300,21879329300,8320,8310,8330,8310,2381
|
|
20231012,115200,21859535910,8310,8320,8320,8300,633
|
|
20231012,115100,21854273830,8300,8320,8320,8300,1858
|
|
20231012,115000,21838825400,8320,8320,8320,8300,3141
|
|
20231012,114900,21812719420,8330,8320,8330,8320,1093
|
|
20231012,114800,21803625580,8320,8320,8330,8320,2428
|
|
20231012,114700,21783420670,8320,8330,8330,8320,1085
|
|
20231012,114600,21774392520,8330,8330,8340,8330,1842
|
|
20231012,114500,21759048650,8330,8330,8330,8320,564
|
|
20231012,114400,21754351380,8320,8310,8320,8310,1385
|
|
20231012,114300,21742835140,8320,8310,8320,8300,1743
|
|
20231012,114200,21728354500,8310,8300,8330,8300,3867
|
|
20231012,114100,21696240500,8290,8320,8330,8290,8610
|
|
20231012,114000,21624777600,8330,8330,8340,8330,2022
|
|
20231012,113900,21607933250,8330,8330,8340,8320,913
|
|
20231012,113800,21600327100,8320,8320,8330,8310,1713
|
|
20231012,113700,21586075920,8320,8340,8340,8310,1047
|
|
20231012,113600,21577364470,8330,8360,8360,8300,22651
|
|
20231012,113500,21389179250,8360,8350,8370,8350,1595
|
|
20231012,113400,21375850710,8350,8340,8350,8340,826
|
|
20231012,113300,21368958230,8350,8340,8350,8300,5011
|
|
20231012,113200,21327260220,8350,8340,8360,8330,2195
|
|
20231012,113100,21308947120,8360,8350,8360,8340,647
|
|
20231012,113000,21303549660,8340,8360,8360,8340,4565
|
|
20231012,112900,21265458540,8360,8360,8380,8360,1947
|
|
20231012,112800,21249165850,8360,8360,8380,8360,3400
|
|
20231012,112700,21220726590,8360,8390,8390,8300,22834
|
|
20231012,112600,21030650110,8380,8390,8390,8380,2048
|
|
20231012,112500,21013486940,8390,8400,8400,8390,3058
|
|
20231012,112400,20987830010,8390,8390,8390,8380,1612
|
|
20231012,112300,20974307130,8390,8390,8400,8380,2457
|
|
20231012,112200,20953698850,8390,8360,8390,8360,2392
|
|
20231012,112100,20933650680,8360,8370,8390,8310,13212
|
|
20231012,112000,20823387060,8370,8380,8380,8370,1497
|
|
20231012,111900,20810857040,8370,8370,8370,8360,1610
|
|
20231012,111800,20797383400,8360,8380,8380,8340,1868
|
|
20231012,111700,20781756060,8370,8360,8370,8330,7293
|
|
20231012,111600,20720838980,8370,8360,8370,8360,347
|
|
20231012,111500,20717934790,8370,8360,8380,8360,1230
|
|
20231012,111400,20707640320,8360,8370,8370,8360,2281
|
|
20231012,111300,20688568590,8370,8370,8380,8360,2547
|
|
20231012,111200,20667263030,8370,8350,8370,8340,1460
|
|
20231012,111100,20655064940,8350,8370,8370,8330,3382
|
|
20231012,111000,20626855690,8370,8350,8380,8340,1125
|
|
20231012,110900,20617449200,8350,8350,8360,8330,2374
|
|
20231012,110800,20597641780,8350,8340,8360,8340,2071
|
|
20231012,110700,20580355570,8340,8370,8370,8310,12186
|
|
20231012,110600,20478802400,8370,8370,8370,8360,1222
|
|
20231012,110500,20468574440,8360,8370,8380,8360,1090
|
|
20231012,110400,20459451080,8380,8380,8380,8370,917
|
|
20231012,110300,20451769800,8370,8360,8380,8350,6275
|
|
20231012,110200,20399261690,8370,8360,8370,8350,3062
|
|
20231012,110100,20373653850,8360,8360,8370,8350,2485
|
|
20231012,110000,20352878650,8360,8370,8370,8360,6714
|
|
20231012,105900,20296697980,8360,8370,8400,8360,7679
|
|
20231012,105800,20232365970,8370,8380,8390,8300,35557
|
|
20231012,105700,19935548530,8380,8410,8420,8360,14989
|
|
20231012,105600,19809686220,8410,8400,8420,8390,7660
|
|
20231012,105500,19745318510,8390,8380,8400,8300,15249
|
|
20231012,105400,19617956740,8380,8420,8420,8380,6300
|
|
20231012,105300,19565037540,8420,8410,8420,8400,6369
|
|
20231012,105200,19511474420,8410,8400,8420,8390,6093
|
|
20231012,105100,19460248900,8390,8390,8400,8380,1551
|
|
20231012,105000,19447233280,8390,8370,8390,8360,4708
|
|
20231012,104900,19407783950,8370,8420,8430,8370,10726
|
|
20231012,104800,19317670960,8420,8350,8430,8340,21426
|
|
20231012,104700,19137896080,8340,8320,8350,8320,8513
|
|
20231012,104600,19066915170,8330,8310,8330,8310,4815
|
|
20231012,104500,19026871900,8310,8300,8320,8290,4803
|
|
20231012,104400,18986971840,8300,8290,8300,8280,4251
|
|
20231012,104300,18951716420,8290,8290,8300,8290,4409
|
|
20231012,104200,18915148480,8290,8290,8300,8280,2540
|
|
20231012,104100,18894091030,8290,8280,8300,8280,7390
|
|
20231012,104000,18832866950,8280,8280,8280,8260,2963
|
|
20231012,103900,18808359660,8280,8290,8290,8260,2816
|
|
20231012,103800,18785065250,8280,8290,8290,8260,7555
|
|
20231012,103700,18722501870,8280,8260,8300,8260,10629
|
|
20231012,103600,18634524760,8260,8240,8260,8240,2748
|
|
20231012,103500,18611842330,8240,8220,8250,8210,4978
|
|
20231012,103400,18570926320,8210,8190,8220,8180,5719
|
|
20231012,103300,18524055770,8190,8210,8210,8180,11203
|
|
20231012,103200,18432315650,8210,8230,8240,8200,8112
|
|
20231012,103100,18365678850,8230,8210,8260,8210,6734
|
|
20231012,103000,18310216930,8210,8240,8240,8180,11715
|
|
20231012,102900,18214071220,8240,8270,8270,8070,98284
|
|
20231012,102800,17409718960,8270,8260,8290,8250,7385
|
|
20231012,102700,17348689220,8250,8260,8270,8240,7000
|
|
20231012,102600,17290904950,8260,8240,8270,8230,7668
|
|
20231012,102500,17227677860,8240,8240,8250,8230,13154
|
|
20231012,102400,17119343390,8240,8250,8270,8230,28257
|
|
20231012,102300,16886351270,8240,8250,8260,8240,12316
|
|
20231012,102200,16784773110,8250,8330,8340,8250,50748
|
|
20231012,102100,16364285820,8340,8350,8350,8340,3301
|
|
20231012,102000,16336754390,8350,8340,8360,8340,1485
|
|
20231012,101900,16324362300,8340,8330,8350,8320,5625
|
|
20231012,101800,16277483270,8330,8350,8360,8320,11401
|
|
20231012,101700,16182490070,8350,8350,8360,8340,4710
|
|
20231012,101600,16143171540,8350,8330,8350,8320,2476
|
|
20231012,101500,16122513200,8330,8330,8330,8310,3886
|
|
20231012,101400,16090181150,8320,8340,8350,8310,7531
|
|
20231012,101300,16027492510,8330,8330,8340,8320,7078
|
|
20231012,101200,15968548230,8330,8340,8350,8310,6721
|
|
20231012,101100,15912598200,8340,8370,8380,8340,8643
|
|
20231012,101000,15840394450,8370,8350,8390,8350,13744
|
|
20231012,100900,15725531280,8350,8340,8360,8340,6241
|
|
20231012,100800,15673425970,8340,8320,8350,8320,5952
|
|
20231012,100700,15623814820,8330,8310,8330,8310,7880
|
|
20231012,100600,15558261650,8310,8290,8320,8290,14615
|
|
20231012,100500,15436860910,8300,8310,8320,8280,31421
|
|
20231012,100400,15176104900,8300,8320,8330,8300,17570
|
|
20231012,100300,15030024120,8320,8350,8360,8320,26881
|
|
20231012,100200,14805955540,8360,8420,8420,8360,29599
|
|
20231012,100100,14557899680,8420,8450,8450,8420,11545
|
|
20231012,100000,14460530470,8440,8450,8460,8440,4276
|
|
20231012,095900,14424405410,8450,8440,8450,8430,4020
|
|
20231012,095800,14390487370,8440,8480,8480,8430,13983
|
|
20231012,095700,14272328790,8480,8480,8490,8470,5394
|
|
20231012,095600,14226575580,8480,8480,8490,8480,7548
|
|
20231012,095500,14162533190,8480,8460,8480,8460,9731
|
|
20231012,095400,14080127970,8460,8440,8460,8430,2774
|
|
20231012,095300,14056699010,8430,8440,8450,8430,8143
|
|
20231012,095200,13987984960,8440,8440,8450,8430,4932
|
|
20231012,095100,13946378010,8440,8440,8450,8420,12262
|
|
20231012,095000,13842918550,8440,8420,8480,8420,25058
|
|
20231012,094900,13631029370,8430,8390,8430,8390,8105
|
|
20231012,094800,13562838370,8390,8400,8410,8390,14868
|
|
20231012,094700,13437951230,8400,8390,8410,8350,18106
|
|
20231012,094600,13286021450,8390,8370,8390,8340,12185
|
|
20231012,094500,13184168230,8370,8340,8380,8300,33795
|
|
20231012,094400,12903014930,8350,8400,8410,8330,40759
|
|
20231012,094300,12561827080,8400,8370,8440,8350,25582
|
|
20231012,094200,12347416990,8350,8390,8400,8350,27560
|
|
20231012,094100,12116675970,8390,8410,8430,8380,19876
|
|
20231012,094000,11949738500,8410,8400,8430,8380,19397
|
|
20231012,093900,11786748810,8410,8450,8450,8360,52954
|
|
20231012,093800,11341922920,8440,8470,8480,8440,10660
|
|
20231012,093700,11251785480,8460,8440,8460,8420,7429
|
|
20231012,093600,11189036130,8430,8480,8480,8400,49979
|
|
20231012,093500,10768046690,8470,8550,8550,8460,24065
|
|
20231012,093400,10563470650,8560,8530,8580,8520,10426
|
|
20231012,093300,10474413620,8520,8550,8550,8500,15026
|
|
20231012,093200,10346392980,8540,8500,8590,8500,17789
|
|
20231012,093100,10194517630,8500,8460,8500,8460,12335
|
|
20231012,093000,10089863950,8460,8480,8490,8450,33457
|
|
20231012,092900,9806782660,8480,8500,8530,8470,14350
|
|
20231012,092800,9684840550,8490,8510,8550,8470,29675
|
|
20231012,092700,9432413930,8500,8580,8580,8470,63117
|
|
20231012,092600,8895084230,8570,8590,8600,8560,19602
|
|
20231012,092500,8726994330,8590,8630,8640,8580,13192
|
|
20231012,092400,8613452830,8620,8600,8630,8590,6429
|
|
20231012,092300,8558120470,8600,8560,8610,8550,22907
|
|
20231012,092200,8361770900,8560,8590,8590,8550,17256
|
|
20231012,092100,8213821990,8600,8590,8610,8580,21162
|
|
20231012,092000,8031798200,8600,8600,8620,8590,18048
|
|
20231012,091900,7876592040,8600,8520,8650,8510,33557
|
|
20231012,091800,7587700210,8500,8600,8630,8500,52653
|
|
20231012,091700,7136623540,8600,8770,8770,8600,63838
|
|
20231012,091600,6582393760,8760,8750,8780,8750,4689
|
|
20231012,091500,6541323320,8780,8750,8800,8750,15225
|
|
20231012,091400,6407801560,8760,8720,8760,8690,8119
|
|
20231012,091300,6337068410,8700,8730,8770,8690,39910
|
|
20231012,091200,5989382080,8730,8840,8840,8710,34676
|
|
20231012,091100,5684929460,8840,8700,8840,8690,39385
|
|
20231012,091000,5339431250,8680,8750,8750,8660,47518
|
|
20231012,090900,4926134730,8750,8680,8790,8670,55683
|
|
20231012,090800,4439829020,8680,8700,8870,8650,105452
|
|
20231012,090700,3522300710,8400,8400,8400,8400,0
|
|
20231012,090600,3522300710,8400,8400,8400,8400,0
|
|
20231012,090500,3522300710,8400,9000,9000,8400,86863
|
|
20231012,090400,2756451870,9000,8980,9000,8900,49536
|
|
20231012,090300,2313200800,8980,9060,9120,8950,84186
|
|
20231012,090200,1551730930,9060,9130,9150,9060,36413
|
|
20231012,090100,1220237560,9120,9240,9250,9100,55166
|
|
20231012,090000,715105260,9250,9310,9320,9210,76998
|