656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,195300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,195200,137338535790,11810,11810,11810,11810,0
|
|
20231017,195100,137338535790,11810,11810,11810,11810,0
|
|
20231017,195000,137338535790,11810,11810,11810,11810,0
|
|
20231017,194900,137338535790,11810,11810,11810,11810,0
|
|
20231017,194800,137338535790,11810,11810,11810,11810,0
|
|
20231017,194700,137338535790,11810,11810,11810,11810,0
|
|
20231017,194600,137338535790,11810,11810,11810,11810,0
|
|
20231017,194500,137338535790,11810,11810,11810,11810,0
|
|
20231017,194400,137338535790,11810,11810,11810,11810,0
|
|
20231017,194300,137338535790,11810,11810,11810,11810,0
|
|
20231017,194200,137338535790,11810,11810,11810,11810,0
|
|
20231017,194100,137338535790,11810,11810,11810,11810,0
|
|
20231017,194000,137338535790,11810,11810,11810,11810,0
|
|
20231017,193900,137338535790,11810,11810,11810,11810,0
|
|
20231017,193800,137338535790,11810,11810,11810,11810,0
|
|
20231017,193700,137338535790,11810,11810,11810,11810,0
|
|
20231017,193600,137338535790,11810,11810,11810,11810,0
|
|
20231017,193500,137338535790,11810,11810,11810,11810,0
|
|
20231017,193400,137338535790,11810,11810,11810,11810,0
|
|
20231017,193300,137338535790,11810,11810,11810,11810,0
|
|
20231017,193200,137338535790,11810,11810,11810,11810,0
|
|
20231017,193100,137338535790,11810,11810,11810,11810,0
|
|
20231017,193000,137338535790,11810,11810,11810,11810,0
|
|
20231017,192900,137338535790,11810,11810,11810,11810,0
|
|
20231017,192800,137338535790,11810,11810,11810,11810,0
|
|
20231017,192700,137338535790,11810,11810,11810,11810,0
|
|
20231017,192600,137338535790,11810,11810,11810,11810,0
|
|
20231017,192500,137338535790,11810,11810,11810,11810,0
|
|
20231017,192400,137338535790,11810,11810,11810,11810,0
|
|
20231017,192300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,192200,137338535790,11810,11810,11810,11810,0
|
|
20231017,192100,137338535790,11810,11810,11810,11810,0
|
|
20231017,192000,137338535790,11810,11810,11810,11810,0
|
|
20231017,191900,137338535790,11810,11810,11810,11810,0
|
|
20231017,191800,137338535790,11810,11810,11810,11810,0
|
|
20231017,191700,137338535790,11810,11810,11810,11810,0
|
|
20231017,191600,137338535790,11810,11810,11810,11810,0
|
|
20231017,191500,137338535790,11810,11810,11810,11810,0
|
|
20231017,191400,137338535790,11810,11810,11810,11810,0
|
|
20231017,191300,137338535790,11810,11810,11810,11810,0
|
|
20231017,191200,137338535790,11810,11810,11810,11810,0
|
|
20231017,191100,137338535790,11810,11810,11810,11810,0
|
|
20231017,191000,137338535790,11810,11810,11810,11810,0
|
|
20231017,190900,137338535790,11810,11810,11810,11810,0
|
|
20231017,190800,137338535790,11810,11810,11810,11810,0
|
|
20231017,190700,137338535790,11810,11810,11810,11810,0
|
|
20231017,190600,137338535790,11810,11810,11810,11810,0
|
|
20231017,190500,137338535790,11810,11810,11810,11810,0
|
|
20231017,190400,137338535790,11810,11810,11810,11810,0
|
|
20231017,190300,137338535790,11810,11810,11810,11810,0
|
|
20231017,190200,137338535790,11810,11810,11810,11810,0
|
|
20231017,190100,137338535790,11810,11810,11810,11810,0
|
|
20231017,190000,137338535790,11810,11810,11810,11810,0
|
|
20231017,185900,137338535790,11810,11810,11810,11810,0
|
|
20231017,185800,137338535790,11810,11810,11810,11810,0
|
|
20231017,185700,137338535790,11810,11810,11810,11810,0
|
|
20231017,185600,137338535790,11810,11810,11810,11810,0
|
|
20231017,185500,137338535790,11810,11810,11810,11810,0
|
|
20231017,185400,137338535790,11810,11810,11810,11810,0
|
|
20231017,185300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,185200,137338535790,11810,11810,11810,11810,0
|
|
20231017,185100,137338535790,11810,11810,11810,11810,0
|
|
20231017,185000,137338535790,11810,11810,11810,11810,0
|
|
20231017,184900,137338535790,11810,11810,11810,11810,0
|
|
20231017,184800,137338535790,11810,11810,11810,11810,0
|
|
20231017,184700,137338535790,11810,11810,11810,11810,0
|
|
20231017,184600,137338535790,11810,11810,11810,11810,0
|
|
20231017,184500,137338535790,11810,11810,11810,11810,0
|
|
20231017,184400,137338535790,11810,11810,11810,11810,0
|
|
20231017,184300,137338535790,11810,11810,11810,11810,0
|
|
20231017,184200,137338535790,11810,11810,11810,11810,0
|
|
20231017,184100,137338535790,11810,11810,11810,11810,0
|
|
20231017,184000,137338535790,11810,11810,11810,11810,0
|
|
20231017,183900,137338535790,11810,11810,11810,11810,0
|
|
20231017,183800,137338535790,11810,11810,11810,11810,0
|
|
20231017,183700,137338535790,11810,11810,11810,11810,0
|
|
20231017,183600,137338535790,11810,11810,11810,11810,0
|
|
20231017,183500,137338535790,11810,11810,11810,11810,0
|
|
20231017,183400,137338535790,11810,11810,11810,11810,0
|
|
20231017,183300,137338535790,11810,11810,11810,11810,0
|
|
20231017,183200,137338535790,11810,11810,11810,11810,0
|
|
20231017,183100,137338535790,11810,11810,11810,11810,0
|
|
20231017,183000,137338535790,11810,11810,11810,11810,0
|
|
20231017,182900,137338535790,11810,11810,11810,11810,0
|
|
20231017,182800,137338535790,11810,11810,11810,11810,0
|
|
20231017,182700,137338535790,11810,11810,11810,11810,0
|
|
20231017,182600,137338535790,11810,11810,11810,11810,0
|
|
20231017,182500,137338535790,11810,11810,11810,11810,0
|
|
20231017,182400,137338535790,11810,11810,11810,11810,0
|
|
20231017,182300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,182200,137338535790,11810,11810,11810,11810,0
|
|
20231017,182100,137338535790,11810,11810,11810,11810,0
|
|
20231017,182000,137338535790,11810,11810,11810,11810,0
|
|
20231017,181900,137338535790,11810,11810,11810,11810,0
|
|
20231017,181800,137338535790,11810,11810,11810,11810,0
|
|
20231017,181700,137338535790,11810,11810,11810,11810,0
|
|
20231017,181600,137338535790,11810,11810,11810,11810,0
|
|
20231017,181500,137338535790,11810,11810,11810,11810,0
|
|
20231017,181400,137338535790,11810,11810,11810,11810,0
|
|
20231017,181300,137338535790,11810,11810,11810,11810,0
|
|
20231017,181200,137338535790,11810,11810,11810,11810,0
|
|
20231017,181100,137338535790,11810,11810,11810,11810,0
|
|
20231017,181000,137338535790,11810,11810,11810,11810,0
|
|
20231017,180900,137338535790,11810,11810,11810,11810,0
|
|
20231017,180800,137338535790,11810,11810,11810,11810,0
|
|
20231017,180700,137338535790,11810,11810,11810,11810,0
|
|
20231017,180600,137338535790,11810,11810,11810,11810,0
|
|
20231017,180500,137338535790,11810,11810,11810,11810,0
|
|
20231017,180400,137338535790,11810,11810,11810,11810,0
|
|
20231017,180300,137338535790,11810,11810,11810,11810,0
|
|
20231017,180200,137338535790,11810,11810,11810,11810,0
|
|
20231017,180100,137338535790,11810,11810,11810,11810,0
|
|
20231017,180000,137338535790,11810,11810,11810,11810,0
|
|
20231017,175900,137338535790,11810,11810,11810,11810,0
|
|
20231017,175800,137338535790,11810,11810,11810,11810,0
|
|
20231017,175700,137338535790,11810,11810,11810,11810,0
|
|
20231017,175600,137338535790,11810,11810,11810,11810,0
|
|
20231017,175500,137338535790,11810,11810,11810,11810,0
|
|
20231017,175400,137338535790,11810,11810,11810,11810,0
|
|
20231017,175300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,175200,137338535790,11810,11810,11810,11810,0
|
|
20231017,175100,137338535790,11810,11810,11810,11810,0
|
|
20231017,175000,137338535790,11810,11810,11810,11810,0
|
|
20231017,174900,137338535790,11810,11810,11810,11810,0
|
|
20231017,174800,137338535790,11810,11810,11810,11810,0
|
|
20231017,174700,137338535790,11810,11810,11810,11810,0
|
|
20231017,174600,137338535790,11810,11810,11810,11810,0
|
|
20231017,174500,137338535790,11810,11810,11810,11810,0
|
|
20231017,174400,137338535790,11810,11810,11810,11810,0
|
|
20231017,174300,137338535790,11810,11810,11810,11810,0
|
|
20231017,174200,137338535790,11810,11810,11810,11810,0
|
|
20231017,174100,137338535790,11810,11810,11810,11810,0
|
|
20231017,174000,137338535790,11810,11810,11810,11810,0
|
|
20231017,173900,137338535790,11810,11810,11810,11810,0
|
|
20231017,173800,137338535790,11810,11810,11810,11810,0
|
|
20231017,173700,137338535790,11810,11810,11810,11810,0
|
|
20231017,173600,137338535790,11810,11810,11810,11810,0
|
|
20231017,173500,137338535790,11810,11810,11810,11810,0
|
|
20231017,173400,137338535790,11810,11810,11810,11810,0
|
|
20231017,173300,137338535790,11810,11810,11810,11810,0
|
|
20231017,173200,137338535790,11810,11810,11810,11810,0
|
|
20231017,173100,137338535790,11810,11810,11810,11810,0
|
|
20231017,173000,137338535790,11810,11810,11810,11810,0
|
|
20231017,172900,137338535790,11810,11810,11810,11810,0
|
|
20231017,172800,137338535790,11810,11810,11810,11810,0
|
|
20231017,172700,137338535790,11810,11810,11810,11810,0
|
|
20231017,172600,137338535790,11810,11810,11810,11810,0
|
|
20231017,172500,137338535790,11810,11810,11810,11810,0
|
|
20231017,172400,137338535790,11810,11810,11810,11810,0
|
|
20231017,172300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,172200,137338535790,11810,11810,11810,11810,0
|
|
20231017,172100,137338535790,11810,11810,11810,11810,0
|
|
20231017,172000,137338535790,11810,11810,11810,11810,0
|
|
20231017,171900,137338535790,11810,11810,11810,11810,0
|
|
20231017,171800,137338535790,11810,11810,11810,11810,0
|
|
20231017,171700,137338535790,11810,11810,11810,11810,0
|
|
20231017,171600,137338535790,11810,11810,11810,11810,0
|
|
20231017,171500,137338535790,11810,11810,11810,11810,0
|
|
20231017,171400,137338535790,11810,11810,11810,11810,0
|
|
20231017,171300,137338535790,11810,11810,11810,11810,0
|
|
20231017,171200,137338535790,11810,11810,11810,11810,0
|
|
20231017,171100,137338535790,11810,11810,11810,11810,0
|
|
20231017,171000,137338535790,11810,11810,11810,11810,0
|
|
20231017,170900,137338535790,11810,11810,11810,11810,0
|
|
20231017,170800,137338535790,11810,11810,11810,11810,0
|
|
20231017,170700,137338535790,11810,11810,11810,11810,0
|
|
20231017,170600,137338535790,11810,11810,11810,11810,0
|
|
20231017,170500,137338535790,11810,11810,11810,11810,0
|
|
20231017,170400,137338535790,11810,11810,11810,11810,0
|
|
20231017,170300,137338535790,11810,11810,11810,11810,0
|
|
20231017,170200,137338535790,11810,11810,11810,11810,0
|
|
20231017,170100,137338535790,11810,11810,11810,11810,0
|
|
20231017,170000,137338535790,11810,11810,11810,11810,0
|
|
20231017,165900,137338535790,11810,11810,11810,11810,0
|
|
20231017,165800,137338535790,11810,11810,11810,11810,0
|
|
20231017,165700,137338535790,11810,11810,11810,11810,0
|
|
20231017,165600,137338535790,11810,11810,11810,11810,0
|
|
20231017,165500,137338535790,11810,11810,11810,11810,0
|
|
20231017,165400,137338535790,11810,11810,11810,11810,0
|
|
20231017,165300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,165200,137338535790,11810,11810,11810,11810,0
|
|
20231017,165100,137338535790,11810,11810,11810,11810,0
|
|
20231017,165000,137338535790,11810,11810,11810,11810,0
|
|
20231017,164900,137338535790,11810,11810,11810,11810,0
|
|
20231017,164800,137338535790,11810,11810,11810,11810,0
|
|
20231017,164700,137338535790,11810,11810,11810,11810,0
|
|
20231017,164600,137338535790,11810,11810,11810,11810,0
|
|
20231017,164500,137338535790,11810,11810,11810,11810,0
|
|
20231017,164400,137338535790,11810,11810,11810,11810,0
|
|
20231017,164300,137338535790,11810,11810,11810,11810,0
|
|
20231017,164200,137338535790,11810,11810,11810,11810,0
|
|
20231017,164100,137338535790,11810,11810,11810,11810,0
|
|
20231017,164000,137338535790,11810,11810,11810,11810,0
|
|
20231017,163900,137338535790,11810,11810,11810,11810,0
|
|
20231017,163800,137338535790,11810,11810,11810,11810,0
|
|
20231017,163700,137338535790,11810,11810,11810,11810,0
|
|
20231017,163600,137338535790,11810,11810,11810,11810,0
|
|
20231017,163500,137338535790,11810,11810,11810,11810,0
|
|
20231017,163400,137338535790,11810,11810,11810,11810,0
|
|
20231017,163300,137338535790,11810,11810,11810,11810,0
|
|
20231017,163200,137338535790,11810,11810,11810,11810,0
|
|
20231017,163100,137338535790,11810,11810,11810,11810,0
|
|
20231017,163000,137338535790,11810,11810,11810,11810,0
|
|
20231017,162900,137338535790,11810,11810,11810,11810,0
|
|
20231017,162800,137338535790,11810,11810,11810,11810,0
|
|
20231017,162700,137338535790,11810,11810,11810,11810,0
|
|
20231017,162600,137338535790,11810,11810,11810,11810,0
|
|
20231017,162500,137338535790,11810,11810,11810,11810,0
|
|
20231017,162400,137338535790,11810,11810,11810,11810,0
|
|
20231017,162300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,162200,137338535790,11810,11810,11810,11810,0
|
|
20231017,162100,137338535790,11810,11810,11810,11810,0
|
|
20231017,162000,137338535790,11810,11810,11810,11810,0
|
|
20231017,161900,137338535790,11810,11810,11810,11810,0
|
|
20231017,161800,137338535790,11810,11810,11810,11810,0
|
|
20231017,161700,137338535790,11810,11810,11810,11810,0
|
|
20231017,161600,137338535790,11810,11810,11810,11810,0
|
|
20231017,161500,137338535790,11810,11810,11810,11810,0
|
|
20231017,161400,137338535790,11810,11810,11810,11810,0
|
|
20231017,161300,137338535790,11810,11810,11810,11810,0
|
|
20231017,161200,137338535790,11810,11810,11810,11810,0
|
|
20231017,161100,137338535790,11810,11810,11810,11810,0
|
|
20231017,161000,137338535790,11810,11810,11810,11810,0
|
|
20231017,160900,137338535790,11810,11810,11810,11810,0
|
|
20231017,160800,137338535790,11810,11810,11810,11810,0
|
|
20231017,160700,137338535790,11810,11810,11810,11810,0
|
|
20231017,160600,137338535790,11810,11810,11810,11810,0
|
|
20231017,160500,137338535790,11810,11810,11810,11810,0
|
|
20231017,160400,137338535790,11810,11810,11810,11810,0
|
|
20231017,160300,137338535790,11810,11810,11810,11810,0
|
|
20231017,160200,137338535790,11810,11810,11810,11810,0
|
|
20231017,160100,137338535790,11810,11810,11810,11810,0
|
|
20231017,160000,137338535790,11810,11810,11810,11810,0
|
|
20231017,155900,137338535790,11810,11810,11810,11810,0
|
|
20231017,155800,137338535790,11810,11810,11810,11810,0
|
|
20231017,155700,137338535790,11810,11810,11810,11810,0
|
|
20231017,155600,137338535790,11810,11810,11810,11810,0
|
|
20231017,155500,137338535790,11810,11810,11810,11810,0
|
|
20231017,155400,137338535790,11810,11810,11810,11810,0
|
|
20231017,155300,137338535790,11810,11810,11810,11810,59316
|
|
20231017,155200,137338535790,11810,11810,11810,11810,0
|
|
20231017,155100,137338535790,11810,11810,11810,11810,0
|
|
20231017,155000,137338535790,11810,11810,11810,11810,0
|
|
20231017,154900,137338535790,11810,11810,11810,11810,0
|
|
20231017,154800,137338535790,11810,11810,11810,11810,0
|
|
20231017,154700,137338535790,11810,11810,11810,11810,0
|
|
20231017,154600,137338535790,11810,11810,11810,11810,0
|
|
20231017,154500,137338535790,11810,11810,11810,11810,0
|
|
20231017,154400,137338535790,11810,11810,11810,11810,0
|
|
20231017,154300,137338535790,11810,11810,11810,11810,0
|
|
20231017,154200,137338535790,11810,11810,11810,11810,0
|
|
20231017,154100,137338535790,11810,11810,11810,11810,0
|
|
20231017,154000,137338535790,11810,11810,11810,11810,0
|
|
20231017,153900,137338535790,11810,11810,11810,11810,0
|
|
20231017,153800,137338535790,11810,11810,11810,11810,0
|
|
20231017,153700,137338535790,11810,11810,11810,11810,0
|
|
20231017,153600,137338535790,11810,11810,11810,11810,0
|
|
20231017,153500,137338535790,11810,11810,11810,11810,0
|
|
20231017,153400,137338535790,11810,11810,11810,11810,0
|
|
20231017,153300,137338535790,11810,11810,11810,11810,0
|
|
20231017,153200,137338535790,11810,11810,11810,11810,0
|
|
20231017,153100,137338535790,11810,11810,11810,11810,0
|
|
20231017,153000,137338535790,11810,11810,11810,11810,59316
|
|
20231017,152900,136638013830,11740,11740,11740,11740,0
|
|
20231017,152800,136638013830,11740,11740,11740,11740,0
|
|
20231017,152700,136638013830,11740,11740,11740,11740,0
|
|
20231017,152600,136638013830,11740,11740,11740,11740,0
|
|
20231017,152500,136638013830,11740,11740,11740,11740,0
|
|
20231017,152400,136638013830,11740,11740,11740,11740,0
|
|
20231017,152300,136638013830,11740,11740,11740,11740,0
|
|
20231017,152200,136638013830,11740,11740,11740,11740,0
|
|
20231017,152100,136638013830,11740,11740,11740,11740,0
|
|
20231017,152000,136638013830,11740,11740,11740,11740,0
|
|
20231017,151900,136638013830,11740,11730,11740,11690,31264
|
|
20231017,151800,136271684750,11740,11760,11770,11720,15144
|
|
20231017,151700,136093706660,11760,11750,11780,11740,5716
|
|
20231017,151600,136026489640,11770,11780,11790,11740,8862
|
|
20231017,151500,135922193160,11780,11800,11800,11770,7352
|
|
20231017,151400,135835532810,11800,11790,11820,11780,11249
|
|
20231017,151300,135702763200,11800,11700,11800,11700,26755
|
|
20231017,151200,135388515050,11700,11720,11720,11690,7533
|
|
20231017,151100,135300362520,11710,11670,11730,11670,4133
|
|
20231017,151000,135251983470,11680,11700,11720,11650,17438
|
|
20231017,150900,135048440750,11710,11700,11730,11700,6057
|
|
20231017,150800,134977493960,11700,11740,11740,11700,8888
|
|
20231017,150700,134873429790,11730,11750,11760,11730,4223
|
|
20231017,150600,134823846460,11750,11750,11760,11720,7576
|
|
20231017,150500,134734885320,11750,11720,11770,11700,13973
|
|
20231017,150400,134571068880,11720,11760,11770,11720,6465
|
|
20231017,150300,134495149060,11760,11720,11780,11720,10965
|
|
20231017,150200,134366253740,11730,11740,11770,11690,9459
|
|
20231017,150100,134255330320,11730,11710,11730,11690,7477
|
|
20231017,150000,134167741020,11720,11670,11740,11670,13743
|
|
20231017,145900,134006851650,11670,11720,11730,11670,9576
|
|
20231017,145800,133894810720,11720,11740,11750,11720,5451
|
|
20231017,145700,133830833130,11750,11730,11800,11730,28660
|
|
20231017,145600,133493538050,11720,11670,11740,11660,21692
|
|
20231017,145500,133239875440,11660,11700,11710,11630,22748
|
|
20231017,145400,132974520180,11700,11640,11720,11630,21902
|
|
20231017,145300,132719047150,11640,11630,11650,11590,28528
|
|
20231017,145200,132387589790,11630,11670,11670,11590,47013
|
|
20231017,145100,131841108300,11670,11780,11790,11650,65604
|
|
20231017,145000,131072422110,11780,11800,11810,11780,13083
|
|
20231017,144900,130918102110,11820,11820,11830,11800,6753
|
|
20231017,144800,130838343300,11830,11820,11830,11810,4062
|
|
20231017,144700,130790339900,11830,11840,11840,11820,1950
|
|
20231017,144600,130767282820,11840,11830,11840,11820,2839
|
|
20231017,144500,130733706020,11850,11810,11850,11810,1841
|
|
20231017,144400,130711948780,11810,11820,11830,11810,3906
|
|
20231017,144300,130665809540,11830,11820,11840,11800,13393
|
|
20231017,144200,130507645750,11820,11840,11840,11800,8251
|
|
20231017,144100,130410183730,11830,11840,11840,11820,3090
|
|
20231017,144000,130373641540,11820,11860,11870,11820,3747
|
|
20231017,143900,130329274750,11860,11850,11860,11850,5352
|
|
20231017,143800,130265833480,11860,11850,11860,11810,8405
|
|
20231017,143700,130166340240,11850,11880,11880,11840,1027
|
|
20231017,143600,130154166250,11830,11890,11900,11830,6393
|
|
20231017,143500,130078344100,11890,11900,11900,11880,2698
|
|
20231017,143400,130046258450,11900,11920,11930,11900,1722
|
|
20231017,143300,130025750350,11920,11910,11990,11910,12996
|
|
20231017,143200,129870478720,11920,11890,11920,11880,1981
|
|
20231017,143100,129846906790,11890,11860,11920,11860,11247
|
|
20231017,143000,129713119340,11860,11860,11870,11850,1695
|
|
20231017,142900,129693021300,11860,11840,11860,11840,2358
|
|
20231017,142800,129665077180,11830,11820,11850,11820,1501
|
|
20231017,142700,129647315010,11840,11820,11880,11800,9286
|
|
20231017,142600,129537499830,11820,11830,11840,11810,5915
|
|
20231017,142500,129467572970,11830,11850,11850,11830,6544
|
|
20231017,142400,129390116900,11850,11880,11890,11850,7988
|
|
20231017,142300,129295375620,11880,11880,11890,11870,1803
|
|
20231017,142200,129273946470,11870,11860,11890,11860,3853
|
|
20231017,142100,129228200280,11860,11870,11880,11860,3305
|
|
20231017,142000,129188975960,11860,11870,11880,11850,4046
|
|
20231017,141900,129140962730,11870,11840,11880,11820,7860
|
|
20231017,141800,129047908510,11840,11830,11840,11820,5344
|
|
20231017,141700,128984686310,11840,11840,11850,11800,22891
|
|
20231017,141600,128714202890,11840,11890,11890,11830,17427
|
|
20231017,141500,128507538510,11890,11910,11920,11880,6211
|
|
20231017,141400,128433643910,11910,11980,11990,11910,14853
|
|
20231017,141300,128256332020,11990,11980,12000,11970,2209
|
|
20231017,141200,128229860310,11980,11970,11990,11960,2287
|
|
20231017,141100,128202477150,11970,11960,11980,11950,4086
|
|
20231017,141000,128153629140,11960,11970,11980,11950,7184
|
|
20231017,140900,128067695790,11970,11970,12000,11960,5634
|
|
20231017,140800,128000204220,11970,11990,11990,11950,15691
|
|
20231017,140700,127812532090,11990,12070,12090,11990,18190
|
|
20231017,140600,127593479190,12080,12200,12200,12070,41398
|
|
20231017,140500,127091128250,12180,12100,12220,12080,62539
|
|
20231017,140400,126331676100,12110,12020,12110,12000,23327
|
|
20231017,140300,126050095910,12020,12040,12050,11990,18056
|
|
20231017,140200,125832996510,12050,11960,12050,11950,29314
|
|
20231017,140100,125481320020,11970,11950,11970,11950,6702
|
|
20231017,140000,125401132300,11950,11960,11970,11940,7184
|
|
20231017,135900,125315273400,11970,11980,12000,11960,9935
|
|
20231017,135800,125196206910,11980,11900,11980,11900,19065
|
|
20231017,135700,124968449790,11900,11910,11910,11890,2371
|
|
20231017,135600,124940236800,11910,11900,11920,11900,2772
|
|
20231017,135500,124907221790,11900,11890,11900,11880,3532
|
|
20231017,135400,124865196970,11890,11890,11890,11880,1754
|
|
20231017,135300,124844354050,11890,11890,11900,11890,762
|
|
20231017,135200,124835288200,11890,11890,11890,11880,1440
|
|
20231017,135100,124818167100,11910,11890,11920,11880,4499
|
|
20231017,135000,124764641320,11890,11850,11890,11850,4717
|
|
20231017,134900,124708727550,11850,11860,11900,11850,5600
|
|
20231017,134800,124642194330,11850,11850,11860,11830,3538
|
|
20231017,134700,124600303760,11860,11860,11860,11830,7185
|
|
20231017,134600,124515230330,11870,11850,11870,11830,4666
|
|
20231017,134500,124459963130,11850,11890,11900,11830,8237
|
|
20231017,134400,124362281900,11890,11910,11910,11890,868
|
|
20231017,134300,124351951860,11910,11880,11920,11870,4782
|
|
20231017,134200,124295105240,11880,11900,11940,11880,3689
|
|
20231017,134100,124251214420,11900,11890,11900,11880,1548
|
|
20231017,134000,124232810170,11880,11890,11900,11870,4895
|
|
20231017,133900,124174667300,11890,11920,11920,11880,1301
|
|
20231017,133800,124159180950,11920,11880,11940,11880,1943
|
|
20231017,133700,124136042000,11890,11870,11890,11870,924
|
|
20231017,133600,124125066250,11880,11930,11930,11860,4350
|
|
20231017,133500,124073352150,11930,11950,11950,11920,3516
|
|
20231017,133400,124031409480,11920,11950,11950,11920,2789
|
|
20231017,133300,123998126500,11950,11940,11960,11880,8675
|
|
20231017,133200,123894565180,11940,11910,11940,11870,10227
|
|
20231017,133100,123772704440,11910,11910,11930,11880,4206
|
|
20231017,133000,123722638620,11840,11840,11900,11830,4828
|
|
20231017,132900,123665375320,11860,11860,11870,11830,4565
|
|
20231017,132800,123611303670,11860,11880,11890,11860,3280
|
|
20231017,132700,123572355380,11880,11870,11890,11870,656
|
|
20231017,132600,123564558000,11870,11870,11890,11870,1903
|
|
20231017,132500,123541962860,11870,11910,11910,11870,4716
|
|
20231017,132400,123485896460,11910,11870,11910,11870,3030
|
|
20231017,132300,123449897330,11870,11870,11880,11860,1830
|
|
20231017,132200,123428181600,11870,11900,11900,11870,1638
|
|
20231017,132100,123408717280,11920,11870,11930,11850,5171
|
|
20231017,132000,123347217260,11860,11820,11880,11810,7349
|
|
20231017,131900,123260175130,11820,11810,11840,11810,5619
|
|
20231017,131800,123193762990,11810,11860,11860,11810,13112
|
|
20231017,131700,123038704390,11860,11870,11870,11840,4062
|
|
20231017,131600,122990553940,11870,11860,11870,11850,3631
|
|
20231017,131500,122947502270,11860,11880,11880,11840,6066
|
|
20231017,131400,122875566040,11890,11900,11920,11880,7283
|
|
20231017,131300,122788883030,11910,11890,11910,11880,3070
|
|
20231017,131200,122752364270,11890,11890,11890,11880,3043
|
|
20231017,131100,122716195630,11890,11900,11900,11880,1900
|
|
20231017,131000,122693598230,11900,11880,11900,11870,3427
|
|
20231017,130900,122652849300,11880,11890,11900,11880,1321
|
|
20231017,130800,122637151450,11890,11870,11900,11870,4549
|
|
20231017,130700,122583055780,11870,11850,11880,11840,6064
|
|
20231017,130600,122511139540,11850,11900,11900,11850,6492
|
|
20231017,130500,122434129020,11890,11860,11910,11860,4470
|
|
20231017,130400,122381028660,11860,11860,11880,11850,4277
|
|
20231017,130300,122330293610,11850,11870,11880,11840,13643
|
|
20231017,130200,122168520620,11870,11900,11900,11870,9380
|
|
20231017,130100,122057049510,11890,11880,11930,11870,12111
|
|
20231017,130000,121913130260,11880,11960,11960,11880,21474
|
|
20231017,125900,121657107630,11960,11990,12000,11950,6934
|
|
20231017,125800,121574138170,11990,11970,11990,11970,1503
|
|
20231017,125700,121556135640,11990,11960,11990,11950,10407
|
|
20231017,125600,121431680820,11960,11990,12000,11960,11660
|
|
20231017,125500,121292039830,11990,11990,12000,11980,3752
|
|
20231017,125400,121247060650,11990,11990,11990,11980,6358
|
|
20231017,125300,121170862150,11990,12010,12010,11990,6739
|
|
20231017,125200,121090025260,12010,12000,12010,12000,1987
|
|
20231017,125100,121066178770,12010,12000,12030,12000,1381
|
|
20231017,125000,121049596410,11990,12080,12080,11990,6793
|
|
20231017,124900,120967933050,12080,12110,12110,12050,1698
|
|
20231017,124800,120947389750,12100,12030,12130,12030,6718
|
|
20231017,124700,120866102950,12030,12030,12050,12030,1054
|
|
20231017,124600,120853418340,12030,12030,12060,12030,1257
|
|
20231017,124500,120838293230,12060,12060,12070,12020,9760
|
|
20231017,124400,120720748460,12060,12060,12070,12050,1471
|
|
20231017,124300,120703014050,12070,12070,12070,12050,1940
|
|
20231017,124200,120679612910,12070,12050,12100,12050,1588
|
|
20231017,124100,120660437240,12060,12070,12070,12060,2864
|
|
20231017,124000,120625886460,12070,12090,12090,12060,3805
|
|
20231017,123900,120579926110,12110,12110,12120,12090,4430
|
|
20231017,123800,120526303180,12110,12100,12120,12090,4630
|
|
20231017,123700,120470243860,12110,12110,12110,12080,3464
|
|
20231017,123600,120428331560,12110,12080,12110,12080,5254
|
|
20231017,123500,120364745030,12080,12050,12100,12050,3772
|
|
20231017,123400,120319178530,12050,12050,12050,12050,707
|
|
20231017,123300,120310659180,12050,12080,12080,12040,2836
|
|
20231017,123200,120276477630,12080,12100,12100,12050,2025
|
|
20231017,123100,120252038960,12100,12100,12120,12080,8983
|
|
20231017,123000,120143320640,12080,12030,12110,12030,8497
|
|
20231017,122900,120040688510,12010,12020,12060,12010,2984
|
|
20231017,122800,120004788440,12060,11970,12060,11970,4491
|
|
20231017,122700,119950859110,11980,12010,12030,11980,10936
|
|
20231017,122600,119819596100,12030,12010,12030,12010,3305
|
|
20231017,122500,119779894240,12010,12030,12030,12010,2047
|
|
20231017,122400,119755290520,12030,12020,12030,12010,2226
|
|
20231017,122300,119728529930,12020,12010,12020,12000,4040
|
|
20231017,122200,119680014600,12010,12000,12020,12000,2742
|
|
20231017,122100,119647091930,12010,12030,12030,12010,4749
|
|
20231017,122000,119590012530,12030,12030,12040,12020,3382
|
|
20231017,121900,119549331580,12040,12040,12040,12030,826
|
|
20231017,121800,119539389390,12040,12050,12060,12030,2884
|
|
20231017,121700,119504645230,12050,12030,12050,12000,5950
|
|
20231017,121600,119433149610,12030,12020,12050,12020,3181
|
|
20231017,121500,119394851740,12020,12000,12030,12000,1358
|
|
20231017,121400,119378543620,12000,12000,12020,12000,5246
|
|
20231017,121300,119315558390,12020,11950,12030,11930,6486
|
|
20231017,121200,119237986460,11980,11950,11980,11950,1549
|
|
20231017,121100,119219458470,11980,11950,11990,11920,10979
|
|
20231017,121000,119088368200,11940,11940,11970,11930,5781
|
|
20231017,120900,119019361510,11930,12000,12020,11910,18424
|
|
20231017,120800,118799199620,12000,12030,12030,12000,21545
|
|
20231017,120700,118540449770,12030,12070,12070,12030,4249
|
|
20231017,120600,118489300610,12070,12080,12090,12060,840
|
|
20231017,120500,118479161990,12090,12080,12090,12040,2944
|
|
20231017,120400,118443618100,12050,12040,12110,12040,4347
|
|
20231017,120300,118391142160,12040,12020,12040,12020,3574
|
|
20231017,120200,118348165110,12020,12040,12060,12020,2767
|
|
20231017,120100,118314899480,12020,12070,12080,12020,12870
|
|
20231017,120000,118159753780,12080,12090,12110,12080,4925
|
|
20231017,115900,118100238420,12090,12080,12110,12070,6965
|
|
20231017,115800,118015994550,12080,12060,12090,12050,5169
|
|
20231017,115700,117953619400,12050,12070,12080,12050,9004
|
|
20231017,115600,117844955360,12070,12030,12070,12030,4862
|
|
20231017,115500,117786361960,12040,12040,12050,12010,5229
|
|
20231017,115400,117723435940,12050,12010,12060,12010,8837
|
|
20231017,115300,117617083700,12010,11970,12010,11960,11782
|
|
20231017,115200,117475897120,11980,12000,12020,11950,26851
|
|
20231017,115100,117154148400,12000,12040,12050,12000,20023
|
|
20231017,115000,116913486920,12040,12050,12050,12020,8646
|
|
20231017,114900,116809444890,12050,12060,12060,12030,6872
|
|
20231017,114800,116726691770,12060,12060,12060,12010,19737
|
|
20231017,114700,116489234740,12060,12120,12130,12030,29078
|
|
20231017,114600,116138189110,12130,12150,12150,12120,23733
|
|
20231017,114500,115850280560,12160,12180,12190,12150,15686
|
|
20231017,114400,115659428180,12190,12230,12230,12180,17920
|
|
20231017,114300,115440757520,12230,12230,12260,12220,5964
|
|
20231017,114200,115367808470,12230,12220,12240,12200,8563
|
|
20231017,114100,115263167660,12220,12270,12270,12220,13288
|
|
20231017,114000,115100464720,12290,12270,12310,12260,6815
|
|
20231017,113900,115016783600,12260,12250,12290,12250,6975
|
|
20231017,113800,114931257840,12280,12290,12320,12250,12232
|
|
20231017,113700,114781083830,12320,12270,12330,12270,14735
|
|
20231017,113600,114599940790,12270,12330,12360,12270,36327
|
|
20231017,113500,114152214670,12330,12290,12340,12290,17064
|
|
20231017,113400,113941909650,12290,12320,12330,12200,31618
|
|
20231017,113300,113553854950,12310,12400,12400,12310,27132
|
|
20231017,113200,113218327890,12390,12270,12420,12270,75614
|
|
20231017,113100,112281616640,12260,12240,12340,12240,7697
|
|
20231017,113000,112186944580,12240,12230,12240,12200,3533
|
|
20231017,112900,112143779740,12240,12230,12260,12230,2870
|
|
20231017,112800,112108661300,12270,12310,12310,12220,3160
|
|
20231017,112700,112069854380,12280,12260,12310,12240,5971
|
|
20231017,112600,111996579880,12260,12200,12260,12200,3949
|
|
20231017,112500,111948275370,12200,12210,12220,12190,4377
|
|
20231017,112400,111894868160,12220,12230,12240,12200,4557
|
|
20231017,112300,111839203510,12240,12210,12240,12200,4440
|
|
20231017,112200,111785014790,12200,12240,12240,12200,6685
|
|
20231017,112100,111703371030,12240,12280,12290,12220,6532
|
|
20231017,112000,111623308950,12280,12260,12300,12230,4250
|
|
20231017,111900,111571201620,12230,12180,12260,12170,9033
|
|
20231017,111800,111460758160,12220,12250,12250,12160,22749
|
|
20231017,111700,111183305140,12250,12260,12270,12230,10660
|
|
20231017,111600,111052729530,12270,12330,12340,12260,14047
|
|
20231017,111500,110879864820,12330,12330,12350,12270,11323
|
|
20231017,111400,110740579790,12330,12290,12350,12270,13203
|
|
20231017,111300,110578253280,12300,12340,12350,12260,28929
|
|
20231017,111200,110222249110,12350,12310,12400,12290,40374
|
|
20231017,111100,109722885460,12290,12350,12380,12290,24665
|
|
20231017,111000,109418539470,12350,12280,12380,12270,31523
|
|
20231017,110900,109029213200,12260,12280,12320,12250,7771
|
|
20231017,110800,108933680910,12260,12200,12310,12190,7017
|
|
20231017,110700,108847759960,12200,12230,12250,12180,9638
|
|
20231017,110600,108730008060,12240,12240,12260,12230,3756
|
|
20231017,110500,108684032000,12240,12290,12300,12170,29166
|
|
20231017,110400,108327970220,12300,12310,12380,12290,31345
|
|
20231017,110300,107940928010,12310,12260,12330,12250,16777
|
|
20231017,110200,107734620030,12260,12280,12280,12260,16216
|
|
20231017,110100,107535618520,12280,12280,12350,12230,59716
|
|
20231017,110000,106799976500,12280,12200,12280,12190,11024
|
|
20231017,105900,106665021770,12200,12200,12210,12200,1851
|
|
20231017,105800,106642436380,12200,12230,12240,12200,11362
|
|
20231017,105700,106503637700,12230,12230,12240,12200,5596
|
|
20231017,105600,106435251660,12200,12170,12240,12150,6300
|
|
20231017,105500,106358324170,12180,12190,12200,12140,7796
|
|
20231017,105400,106263471730,12190,12210,12220,12190,5078
|
|
20231017,105300,106201522640,12210,12180,12230,12180,3231
|
|
20231017,105200,106162099760,12180,12180,12190,12160,3483
|
|
20231017,105100,106119691740,12180,12180,12200,12170,3087
|
|
20231017,105000,106082068360,12170,12170,12200,12160,3445
|
|
20231017,104900,106040130460,12170,12200,12220,12170,3574
|
|
20231017,104800,105996539530,12200,12150,12200,12150,6632
|
|
20231017,104700,105915740160,12140,12120,12170,12080,15432
|
|
20231017,104600,105728884580,12120,12160,12180,12110,12118
|
|
20231017,104500,105581835090,12170,12230,12240,12150,10891
|
|
20231017,104400,105449227270,12190,12170,12270,12150,7978
|
|
20231017,104300,105351986830,12170,12210,12240,12150,17789
|
|
20231017,104200,105135326970,12200,12280,12280,12170,33458
|
|
20231017,104100,104726768800,12270,12300,12310,12260,24039
|
|
20231017,104000,104431261950,12300,12260,12350,12250,34082
|
|
20231017,103900,104012271580,12260,12190,12280,12190,16273
|
|
20231017,103800,103812993350,12190,12210,12280,12180,14015
|
|
20231017,103700,103641597560,12220,12150,12230,12150,18969
|
|
20231017,103600,103410258880,12160,12300,12320,12150,55855
|
|
20231017,103500,102726182660,12300,12160,12310,12160,76472
|
|
20231017,103400,101789746640,12160,12110,12170,12100,10861
|
|
20231017,103300,101657903590,12100,12140,12140,12080,12894
|
|
20231017,103200,101501847890,12140,12160,12180,12090,15958
|
|
20231017,103100,101307914910,12160,12150,12160,12090,32231
|
|
20231017,103000,100917255070,12150,12150,12210,12130,45096
|
|
20231017,102900,100368074500,12150,12110,12190,12100,37032
|
|
20231017,102800,99917937490,12110,12110,12170,12080,44221
|
|
20231017,102700,99381612560,12090,12000,12110,12000,51076
|
|
20231017,102600,98765235870,12000,11960,12000,11930,28050
|
|
20231017,102500,98429353060,11950,11880,11960,11870,30939
|
|
20231017,102400,98060561540,11870,11860,11880,11800,11595
|
|
20231017,102300,97923285140,11880,11890,11890,11830,20294
|
|
20231017,102200,97682473660,11900,11870,11900,11860,17712
|
|
20231017,102100,97471948000,11890,11770,11900,11750,27924
|
|
20231017,102000,97141847630,11780,11770,11790,11710,73103
|
|
20231017,101900,96283505610,11760,11860,11870,11760,40476
|
|
20231017,101800,95805948960,11860,11880,11890,11860,6722
|
|
20231017,101700,95726158640,11900,11880,11940,11870,18117
|
|
20231017,101600,95510500420,11870,11850,11900,11840,21272
|
|
20231017,101500,95257818730,11850,11810,11870,11800,29164
|
|
20231017,101400,94912818700,11830,11850,11880,11810,43984
|
|
20231017,101300,94392466230,11850,11910,11940,11830,30615
|
|
20231017,101200,94028361940,11910,11930,11950,11910,8662
|
|
20231017,101100,93925057480,11930,11910,11930,11880,15901
|
|
20231017,101000,93735780130,11920,11860,11950,11850,40723
|
|
20231017,100900,93251411670,11850,11930,11990,11850,44564
|
|
20231017,100800,92721075780,11930,11970,12040,11900,37152
|
|
20231017,100700,92277357300,11950,11990,12030,11940,42157
|
|
20231017,100600,91772900640,11950,12130,12150,11950,70888
|
|
20231017,100500,90920435350,12150,12180,12200,12130,9149
|
|
20231017,100400,90809133920,12180,12210,12220,12170,10609
|
|
20231017,100300,90679720440,12220,12220,12230,12210,7382
|
|
20231017,100200,90589538320,12210,12190,12220,12190,7806
|
|
20231017,100100,90494267670,12190,12180,12200,12130,8002
|
|
20231017,100000,90396901620,12180,12180,12200,12170,9167
|
|
20231017,095900,90285240410,12180,12210,12220,12180,19608
|
|
20231017,095800,90046092860,12200,12120,12220,12100,26412
|
|
20231017,095700,89724464650,12110,12100,12130,12100,8834
|
|
20231017,095600,89617495900,12110,12090,12120,12070,12837
|
|
20231017,095500,89462266930,12090,12130,12140,12080,10715
|
|
20231017,095400,89332540520,12130,12100,12170,12090,26285
|
|
20231017,095300,89013824440,12100,12060,12100,12020,29337
|
|
20231017,095200,88660359350,12060,12120,12130,12010,95040
|
|
20231017,095100,87514444520,12120,12120,12180,12110,17493
|
|
20231017,095000,87302283510,12120,12170,12170,12100,32691
|
|
20231017,094900,86905940390,12180,12170,12190,12140,15032
|
|
20231017,094800,86723076650,12170,12320,12330,12170,23128
|
|
20231017,094700,86440239960,12330,12220,12340,12210,22517
|
|
20231017,094600,86163427250,12210,12220,12260,12190,14819
|
|
20231017,094500,85982312350,12220,12250,12280,12210,11701
|
|
20231017,094400,85839010130,12250,12200,12310,12160,34048
|
|
20231017,094300,85421625360,12190,12120,12190,12120,24266
|
|
20231017,094200,85127058950,12120,12160,12200,12120,41292
|
|
20231017,094100,84624957070,12160,12190,12230,12160,22687
|
|
20231017,094000,84348599230,12200,12140,12270,12140,14342
|
|
20231017,093900,84173632160,12160,12290,12300,12130,37426
|
|
20231017,093800,83716557150,12290,12200,12310,12190,21611
|
|
20231017,093700,83451824560,12210,12300,12360,12200,38057
|
|
20231017,093600,82984579310,12310,12260,12340,12230,31798
|
|
20231017,093500,82594473910,12260,12200,12280,12180,35905
|
|
20231017,093400,82155156570,12200,12160,12240,12070,72740
|
|
20231017,093300,81271731990,12150,12150,12200,12120,51354
|
|
20231017,093200,80647334580,12160,12310,12340,12150,63507
|
|
20231017,093100,79870658120,12300,12190,12310,12150,80949
|
|
20231017,093000,78880001050,12190,12270,12300,12190,84594
|
|
20231017,092900,77844655360,12280,12430,12450,12230,132777
|
|
20231017,092800,76209894240,12420,12450,12530,12420,34648
|
|
20231017,092700,75777641970,12440,12420,12460,12380,35498
|
|
20231017,092600,75337197860,12420,12460,12500,12400,48237
|
|
20231017,092500,74737577160,12460,12400,12560,12380,52409
|
|
20231017,092400,74084600530,12400,12680,12710,12400,114435
|
|
20231017,092300,72649964970,12670,12690,12750,12650,61296
|
|
20231017,092200,71871354290,12690,12720,12740,12590,71925
|
|
20231017,092100,70960858120,12720,12600,12740,12590,88786
|
|
20231017,092000,69835302800,12600,12550,12600,12410,108297
|
|
20231017,091900,68481338030,12560,12730,12730,12500,167722
|
|
20231017,091800,66374388590,12710,12660,12840,12640,136835
|
|
20231017,091700,64630413780,12700,12810,12830,12580,184668
|
|
20231017,091600,62288448450,12830,12760,12850,12600,235654
|
|
20231017,091500,59293569290,12770,13470,13590,12660,606807
|
|
20231017,091400,51391388490,13470,13180,13600,13110,571386
|
|
20231017,091300,43748827900,13180,12940,13300,12810,469546
|
|
20231017,091200,37596706120,12930,12720,12970,12620,186138
|
|
20231017,091100,35216762700,12710,12540,12820,12530,131546
|
|
20231017,091000,33546203590,12540,12360,12630,12350,51580
|
|
20231017,090900,32900081920,12360,12460,12540,12360,66420
|
|
20231017,090800,32073482090,12450,12550,12750,12360,179580
|
|
20231017,090700,29815094320,12570,12420,12630,12340,167062
|
|
20231017,090600,27725319260,12430,12200,12460,12160,98557
|
|
20231017,090500,26510395780,12230,12260,12470,12110,137823
|
|
20231017,090400,24818938090,12260,12320,12380,12180,123706
|
|
20231017,090300,23299435050,12310,12420,12640,12150,225233
|
|
20231017,090200,20516088650,12440,12620,12780,12310,277219
|
|
20231017,090100,17054792550,12680,13300,13390,12420,405296
|
|
20231017,090000,11812040930,13330,12670,13700,12550,888766
|