588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,184500,18624983830,12750,12750,12750,12750,40052
|
|
20231010,184400,18624983830,12750,12750,12750,12750,0
|
|
20231010,184300,18624983830,12750,12750,12750,12750,0
|
|
20231010,184200,18624983830,12750,12750,12750,12750,0
|
|
20231010,184100,18624983830,12750,12750,12750,12750,0
|
|
20231010,184000,18624983830,12750,12750,12750,12750,0
|
|
20231010,183900,18624983830,12750,12750,12750,12750,0
|
|
20231010,183800,18624983830,12750,12750,12750,12750,0
|
|
20231010,183700,18624983830,12750,12750,12750,12750,0
|
|
20231010,183600,18624983830,12750,12750,12750,12750,0
|
|
20231010,183500,18624983830,12750,12750,12750,12750,0
|
|
20231010,183400,18624983830,12750,12750,12750,12750,0
|
|
20231010,183300,18624983830,12750,12750,12750,12750,0
|
|
20231010,183200,18624983830,12750,12750,12750,12750,0
|
|
20231010,183100,18624983830,12750,12750,12750,12750,0
|
|
20231010,183000,18624983830,12750,12750,12750,12750,0
|
|
20231010,182900,18624983830,12750,12750,12750,12750,0
|
|
20231010,182800,18624983830,12750,12750,12750,12750,0
|
|
20231010,182700,18624983830,12750,12750,12750,12750,0
|
|
20231010,182600,18624983830,12750,12750,12750,12750,0
|
|
20231010,182500,18624983830,12750,12750,12750,12750,0
|
|
20231010,182400,18624983830,12750,12750,12750,12750,0
|
|
20231010,182300,18624983830,12750,12750,12750,12750,0
|
|
20231010,182200,18624983830,12750,12750,12750,12750,0
|
|
20231010,182100,18624983830,12750,12750,12750,12750,0
|
|
20231010,182000,18624983830,12750,12750,12750,12750,0
|
|
20231010,181900,18624983830,12750,12750,12750,12750,0
|
|
20231010,181800,18624983830,12750,12750,12750,12750,0
|
|
20231010,181700,18624983830,12750,12750,12750,12750,0
|
|
20231010,181600,18624983830,12750,12750,12750,12750,0
|
|
20231010,181500,18624983830,12750,12750,12750,12750,40052
|
|
20231010,181400,18624983830,12750,12750,12750,12750,0
|
|
20231010,181300,18624983830,12750,12750,12750,12750,0
|
|
20231010,181200,18624983830,12750,12750,12750,12750,0
|
|
20231010,181100,18624983830,12750,12750,12750,12750,0
|
|
20231010,181000,18624983830,12750,12750,12750,12750,0
|
|
20231010,180900,18624983830,12750,12750,12750,12750,0
|
|
20231010,180800,18624983830,12750,12750,12750,12750,0
|
|
20231010,180700,18624983830,12750,12750,12750,12750,0
|
|
20231010,180600,18624983830,12750,12750,12750,12750,0
|
|
20231010,180500,18624983830,12750,12750,12750,12750,0
|
|
20231010,180400,18624983830,12750,12750,12750,12750,0
|
|
20231010,180300,18624983830,12750,12750,12750,12750,0
|
|
20231010,180200,18624983830,12750,12750,12750,12750,0
|
|
20231010,180100,18624983830,12750,12750,12750,12750,0
|
|
20231010,180000,18624983830,12750,12750,12750,12750,0
|
|
20231010,175900,18624983830,12750,12750,12750,12750,0
|
|
20231010,175800,18624983830,12750,12750,12750,12750,0
|
|
20231010,175700,18624983830,12750,12750,12750,12750,0
|
|
20231010,175600,18624983830,12750,12750,12750,12750,0
|
|
20231010,175500,18624983830,12750,12750,12750,12750,0
|
|
20231010,175400,18624983830,12750,12750,12750,12750,0
|
|
20231010,175300,18624983830,12750,12750,12750,12750,0
|
|
20231010,175200,18624983830,12750,12750,12750,12750,0
|
|
20231010,175100,18624983830,12750,12750,12750,12750,0
|
|
20231010,175000,18624983830,12750,12750,12750,12750,0
|
|
20231010,174900,18624983830,12750,12750,12750,12750,0
|
|
20231010,174800,18624983830,12750,12750,12750,12750,0
|
|
20231010,174700,18624983830,12750,12750,12750,12750,0
|
|
20231010,174600,18624983830,12750,12750,12750,12750,0
|
|
20231010,174500,18624983830,12750,12750,12750,12750,40052
|
|
20231010,174400,18624983830,12750,12750,12750,12750,0
|
|
20231010,174300,18624983830,12750,12750,12750,12750,0
|
|
20231010,174200,18624983830,12750,12750,12750,12750,0
|
|
20231010,174100,18624983830,12750,12750,12750,12750,0
|
|
20231010,174000,18624983830,12750,12750,12750,12750,0
|
|
20231010,173900,18624983830,12750,12750,12750,12750,0
|
|
20231010,173800,18624983830,12750,12750,12750,12750,0
|
|
20231010,173700,18624983830,12750,12750,12750,12750,0
|
|
20231010,173600,18624983830,12750,12750,12750,12750,0
|
|
20231010,173500,18624983830,12750,12750,12750,12750,0
|
|
20231010,173400,18624983830,12750,12750,12750,12750,0
|
|
20231010,173300,18624983830,12750,12750,12750,12750,0
|
|
20231010,173200,18624983830,12750,12750,12750,12750,0
|
|
20231010,173100,18624983830,12750,12750,12750,12750,0
|
|
20231010,173000,18624983830,12750,12750,12750,12750,0
|
|
20231010,172900,18624983830,12750,12750,12750,12750,0
|
|
20231010,172800,18624983830,12750,12750,12750,12750,0
|
|
20231010,172700,18624983830,12750,12750,12750,12750,0
|
|
20231010,172600,18624983830,12750,12750,12750,12750,0
|
|
20231010,172500,18624983830,12750,12750,12750,12750,0
|
|
20231010,172400,18624983830,12750,12750,12750,12750,0
|
|
20231010,172300,18624983830,12750,12750,12750,12750,0
|
|
20231010,172200,18624983830,12750,12750,12750,12750,0
|
|
20231010,172100,18624983830,12750,12750,12750,12750,0
|
|
20231010,172000,18624983830,12750,12750,12750,12750,0
|
|
20231010,171900,18624983830,12750,12750,12750,12750,0
|
|
20231010,171800,18624983830,12750,12750,12750,12750,0
|
|
20231010,171700,18624983830,12750,12750,12750,12750,0
|
|
20231010,171600,18624983830,12750,12750,12750,12750,0
|
|
20231010,171500,18624983830,12750,12750,12750,12750,40052
|
|
20231010,171400,18624983830,12750,12750,12750,12750,0
|
|
20231010,171300,18624983830,12750,12750,12750,12750,0
|
|
20231010,171200,18624983830,12750,12750,12750,12750,0
|
|
20231010,171100,18624983830,12750,12750,12750,12750,0
|
|
20231010,171000,18624983830,12750,12750,12750,12750,0
|
|
20231010,170900,18624983830,12750,12750,12750,12750,0
|
|
20231010,170800,18624983830,12750,12750,12750,12750,0
|
|
20231010,170700,18624983830,12750,12750,12750,12750,0
|
|
20231010,170600,18624983830,12750,12750,12750,12750,0
|
|
20231010,170500,18624983830,12750,12750,12750,12750,0
|
|
20231010,170400,18624983830,12750,12750,12750,12750,0
|
|
20231010,170300,18624983830,12750,12750,12750,12750,0
|
|
20231010,170200,18624983830,12750,12750,12750,12750,0
|
|
20231010,170100,18624983830,12750,12750,12750,12750,0
|
|
20231010,170000,18624983830,12750,12750,12750,12750,0
|
|
20231010,165900,18624983830,12750,12750,12750,12750,0
|
|
20231010,165800,18624983830,12750,12750,12750,12750,0
|
|
20231010,165700,18624983830,12750,12750,12750,12750,0
|
|
20231010,165600,18624983830,12750,12750,12750,12750,0
|
|
20231010,165500,18624983830,12750,12750,12750,12750,0
|
|
20231010,165400,18624983830,12750,12750,12750,12750,0
|
|
20231010,165300,18624983830,12750,12750,12750,12750,0
|
|
20231010,165200,18624983830,12750,12750,12750,12750,0
|
|
20231010,165100,18624983830,12750,12750,12750,12750,0
|
|
20231010,165000,18624983830,12750,12750,12750,12750,0
|
|
20231010,164900,18624983830,12750,12750,12750,12750,0
|
|
20231010,164800,18624983830,12750,12750,12750,12750,0
|
|
20231010,164700,18624983830,12750,12750,12750,12750,0
|
|
20231010,164600,18624983830,12750,12750,12750,12750,0
|
|
20231010,164500,18624983830,12750,12750,12750,12750,40052
|
|
20231010,164400,18624983830,12750,12750,12750,12750,0
|
|
20231010,164300,18624983830,12750,12750,12750,12750,0
|
|
20231010,164200,18624983830,12750,12750,12750,12750,0
|
|
20231010,164100,18624983830,12750,12750,12750,12750,0
|
|
20231010,164000,18624983830,12750,12750,12750,12750,0
|
|
20231010,163900,18624983830,12750,12750,12750,12750,0
|
|
20231010,163800,18624983830,12750,12750,12750,12750,0
|
|
20231010,163700,18624983830,12750,12750,12750,12750,0
|
|
20231010,163600,18624983830,12750,12750,12750,12750,0
|
|
20231010,163500,18624983830,12750,12750,12750,12750,0
|
|
20231010,163400,18624983830,12750,12750,12750,12750,0
|
|
20231010,163300,18624983830,12750,12750,12750,12750,0
|
|
20231010,163200,18624983830,12750,12750,12750,12750,0
|
|
20231010,163100,18624983830,12750,12750,12750,12750,0
|
|
20231010,163000,18624983830,12750,12750,12750,12750,0
|
|
20231010,162900,18624983830,12750,12750,12750,12750,0
|
|
20231010,162800,18624983830,12750,12750,12750,12750,0
|
|
20231010,162700,18624983830,12750,12750,12750,12750,0
|
|
20231010,162600,18624983830,12750,12750,12750,12750,0
|
|
20231010,162500,18624983830,12750,12750,12750,12750,0
|
|
20231010,162400,18624983830,12750,12750,12750,12750,0
|
|
20231010,162300,18624983830,12750,12750,12750,12750,0
|
|
20231010,162200,18624983830,12750,12750,12750,12750,0
|
|
20231010,162100,18624983830,12750,12750,12750,12750,0
|
|
20231010,162000,18624983830,12750,12750,12750,12750,0
|
|
20231010,161900,18624983830,12750,12750,12750,12750,0
|
|
20231010,161800,18624983830,12750,12750,12750,12750,0
|
|
20231010,161700,18624983830,12750,12750,12750,12750,0
|
|
20231010,161600,18624983830,12750,12750,12750,12750,0
|
|
20231010,161500,18624983830,12750,12750,12750,12750,40052
|
|
20231010,161400,18624983830,12750,12750,12750,12750,0
|
|
20231010,161300,18624983830,12750,12750,12750,12750,0
|
|
20231010,161200,18624983830,12750,12750,12750,12750,0
|
|
20231010,161100,18624983830,12750,12750,12750,12750,0
|
|
20231010,161000,18624983830,12750,12750,12750,12750,0
|
|
20231010,160900,18624983830,12750,12750,12750,12750,0
|
|
20231010,160800,18624983830,12750,12750,12750,12750,0
|
|
20231010,160700,18624983830,12750,12750,12750,12750,0
|
|
20231010,160600,18624983830,12750,12750,12750,12750,0
|
|
20231010,160500,18624983830,12750,12750,12750,12750,0
|
|
20231010,160400,18624983830,12750,12750,12750,12750,0
|
|
20231010,160300,18624983830,12750,12750,12750,12750,0
|
|
20231010,160200,18624983830,12750,12750,12750,12750,0
|
|
20231010,160100,18624983830,12750,12750,12750,12750,0
|
|
20231010,160000,18624983830,12750,12750,12750,12750,0
|
|
20231010,155900,18624983830,12750,12750,12750,12750,0
|
|
20231010,155800,18624983830,12750,12750,12750,12750,0
|
|
20231010,155700,18624983830,12750,12750,12750,12750,0
|
|
20231010,155600,18624983830,12750,12750,12750,12750,0
|
|
20231010,155500,18624983830,12750,12750,12750,12750,0
|
|
20231010,155400,18624983830,12750,12750,12750,12750,0
|
|
20231010,155300,18624983830,12750,12750,12750,12750,0
|
|
20231010,155200,18624983830,12750,12750,12750,12750,0
|
|
20231010,155100,18624983830,12750,12750,12750,12750,0
|
|
20231010,155000,18624983830,12750,12750,12750,12750,0
|
|
20231010,154900,18624983830,12750,12750,12750,12750,0
|
|
20231010,154800,18624983830,12750,12750,12750,12750,0
|
|
20231010,154700,18624983830,12750,12750,12750,12750,0
|
|
20231010,154600,18624983830,12750,12750,12750,12750,0
|
|
20231010,154500,18624983830,12750,12750,12750,12750,40052
|
|
20231010,154400,18624983830,12750,12750,12750,12750,0
|
|
20231010,154300,18624983830,12750,12750,12750,12750,0
|
|
20231010,154200,18624983830,12750,12750,12750,12750,0
|
|
20231010,154100,18624983830,12750,12750,12750,12750,0
|
|
20231010,154000,18624983830,12750,12750,12750,12750,0
|
|
20231010,153900,18624983830,12750,12750,12750,12750,0
|
|
20231010,153800,18624983830,12750,12750,12750,12750,0
|
|
20231010,153700,18624983830,12750,12750,12750,12750,0
|
|
20231010,153600,18624983830,12750,12750,12750,12750,0
|
|
20231010,153500,18624983830,12750,12750,12750,12750,0
|
|
20231010,153400,18624983830,12750,12750,12750,12750,0
|
|
20231010,153300,18624983830,12750,12750,12750,12750,0
|
|
20231010,153200,18624983830,12750,12750,12750,12750,0
|
|
20231010,153100,18624983830,12750,12750,12750,12750,0
|
|
20231010,153000,18624983830,12750,12750,12750,12750,40052
|
|
20231010,152900,18114320830,12750,12750,12750,12750,0
|
|
20231010,152800,18114320830,12750,12750,12750,12750,0
|
|
20231010,152700,18114320830,12750,12750,12750,12750,0
|
|
20231010,152600,18114320830,12750,12750,12750,12750,0
|
|
20231010,152500,18114320830,12750,12750,12750,12750,0
|
|
20231010,152400,18114320830,12750,12750,12750,12750,0
|
|
20231010,152300,18114320830,12750,12750,12750,12750,0
|
|
20231010,152200,18114320830,12750,12750,12750,12750,0
|
|
20231010,152100,18114320830,12750,12750,12750,12750,0
|
|
20231010,152000,18114320830,12750,12750,12750,12750,0
|
|
20231010,151900,18114320830,12750,12740,12750,12710,3229
|
|
20231010,151800,18073189260,12740,12730,12740,12730,982
|
|
20231010,151700,18060686440,12730,12710,12730,12700,3314
|
|
20231010,151600,18018559240,12700,12700,12740,12700,494
|
|
20231010,151500,18012283500,12730,12710,12740,12700,6102
|
|
20231010,151400,17934736740,12700,12700,12710,12700,832
|
|
20231010,151300,17924168930,12710,12700,12710,12690,6501
|
|
20231010,151200,17841617430,12700,12710,12710,12680,14022
|
|
20231010,151100,17663620190,12700,12740,12740,12700,17813
|
|
20231010,151000,17437161600,12740,12740,12750,12740,2111
|
|
20231010,150900,17410265860,12740,12750,12760,12740,2479
|
|
20231010,150800,17378662950,12750,12760,12760,12750,2183
|
|
20231010,150700,17350829480,12760,12760,12760,12750,1571
|
|
20231010,150600,17330798370,12750,12750,12760,12750,810
|
|
20231010,150500,17320470570,12750,12760,12760,12750,680
|
|
20231010,150400,17311799740,12760,12750,12760,12750,1140
|
|
20231010,150300,17297261450,12750,12750,12760,12740,6916
|
|
20231010,150200,17209088100,12750,12750,12760,12740,4479
|
|
20231010,150100,17151970610,12760,12750,12760,12750,1378
|
|
20231010,150000,17134400530,12750,12750,12760,12750,1821
|
|
20231010,145900,17111181980,12750,12750,12760,12750,2635
|
|
20231010,145800,17077585120,12760,12760,12770,12750,3678
|
|
20231010,145700,17030668530,12760,12770,12770,12760,3251
|
|
20231010,145600,16989185480,12770,12780,12780,12760,3174
|
|
20231010,145500,16948651400,12770,12780,12790,12770,7685
|
|
20231010,145400,16850438750,12780,12780,12790,12770,1819
|
|
20231010,145300,16827204080,12780,12780,12790,12780,1702
|
|
20231010,145200,16805452380,12790,12800,12800,12780,4130
|
|
20231010,145100,16752623700,12800,12810,12810,12800,2544
|
|
20231010,145000,16720058240,12800,12810,12810,12800,1229
|
|
20231010,144900,16704325490,12810,12800,12810,12800,1466
|
|
20231010,144800,16685554590,12800,12790,12810,12790,2666
|
|
20231010,144700,16651446100,12790,12770,12790,12750,6250
|
|
20231010,144600,16571637980,12770,12790,12790,12760,4450
|
|
20231010,144500,16514776100,12790,12780,12790,12780,1173
|
|
20231010,144400,16499782000,12780,12790,12790,12780,1666
|
|
20231010,144300,16478488280,12790,12790,12790,12780,3284
|
|
20231010,144200,16436493790,12790,12760,12790,12760,6867
|
|
20231010,144100,16348748650,12760,12780,12790,12750,4238
|
|
20231010,144000,16294647220,12790,12750,12810,12750,4435
|
|
20231010,143900,16237965230,12760,12760,12760,12750,1072
|
|
20231010,143800,16224294550,12750,12740,12760,12740,2905
|
|
20231010,143700,16187248850,12740,12740,12750,12730,3731
|
|
20231010,143600,16139737370,12730,12730,12750,12710,6866
|
|
20231010,143500,16052371130,12730,12750,12750,12720,5917
|
|
20231010,143400,15977034740,12740,12740,12740,12730,2132
|
|
20231010,143300,15949878990,12740,12740,12740,12720,7170
|
|
20231010,143200,15858589900,12740,12730,12750,12730,1213
|
|
20231010,143100,15843145660,12750,12690,12750,12690,9285
|
|
20231010,143000,15725153310,12700,12670,12700,12670,13771
|
|
20231010,142900,15550488290,12680,12680,12680,12670,3660
|
|
20231010,142800,15504094220,12680,12690,12700,12680,11988
|
|
20231010,142700,15352021470,12690,12680,12690,12680,1615
|
|
20231010,142600,15331542560,12690,12690,12700,12680,11208
|
|
20231010,142500,15189320480,12690,12680,12690,12680,2957
|
|
20231010,142400,15151808020,12690,12690,12700,12680,7440
|
|
20231010,142300,15057380490,12700,12690,12700,12690,2940
|
|
20231010,142200,15020066730,12700,12700,12710,12690,4074
|
|
20231010,142100,14968326430,12700,12700,12730,12690,4476
|
|
20231010,142000,14911469400,12700,12710,12730,12700,7409
|
|
20231010,141900,14817246470,12720,12710,12720,12700,1774
|
|
20231010,141800,14794695430,12710,12700,12720,12680,7665
|
|
20231010,141700,14697370570,12700,12710,12710,12690,4831
|
|
20231010,141600,14636019240,12710,12710,12720,12700,12120
|
|
20231010,141500,14482023530,12720,12730,12740,12710,19564
|
|
20231010,141400,14233112160,12730,12740,12750,12730,4326
|
|
20231010,141300,14178004640,12750,12760,12760,12740,5416
|
|
20231010,141200,14108966540,12760,12750,12770,12750,2118
|
|
20231010,141100,14081945560,12750,12760,12770,12750,2412
|
|
20231010,141000,14051166190,12760,12770,12780,12760,2707
|
|
20231010,140900,14016607490,12770,12760,12770,12760,2118
|
|
20231010,140800,13989572620,12760,12760,12770,12760,2319
|
|
20231010,140700,13959980380,12760,12760,12770,12760,567
|
|
20231010,140600,13952743350,12760,12770,12780,12760,1954
|
|
20231010,140500,13927796880,12770,12760,12770,12760,2136
|
|
20231010,140400,13900534850,12760,12770,12790,12760,2800
|
|
20231010,140300,13864784440,12770,12780,12780,12760,965
|
|
20231010,140200,13852462920,12770,12770,12780,12750,3577
|
|
20231010,140100,13806812730,12770,12770,12770,12760,692
|
|
20231010,140000,13797977450,12760,12780,12830,12760,1504
|
|
20231010,135900,13778734490,12760,12760,12790,12750,3782
|
|
20231010,135800,13730445570,12760,12750,12760,12740,1427
|
|
20231010,135700,13712254860,12750,12740,12760,12730,4803
|
|
20231010,135600,13651069130,12740,12770,12770,12740,6541
|
|
20231010,135500,13567668120,12770,12760,12770,12760,943
|
|
20231010,135400,13555633100,12770,12780,12780,12760,1385
|
|
20231010,135300,13537948130,12770,12770,12780,12760,3382
|
|
20231010,135200,13494764660,12760,12770,12770,12760,3310
|
|
20231010,135100,13452505680,12770,12780,12790,12760,3670
|
|
20231010,135000,13405628070,12790,12780,12790,12770,2902
|
|
20231010,134900,13368545650,12780,12800,12800,12770,5208
|
|
20231010,134800,13301954480,12800,12790,12800,12790,774
|
|
20231010,134700,13292050060,12790,12800,12800,12790,3088
|
|
20231010,134600,13252530190,12800,12790,12800,12780,3690
|
|
20231010,134500,13205341330,12780,12780,12780,12770,3380
|
|
20231010,134400,13162153340,12780,12760,12780,12760,2617
|
|
20231010,134300,13128737610,12770,12750,12770,12740,1601
|
|
20231010,134200,13108313730,12750,12740,12750,12740,1167
|
|
20231010,134100,13093440080,12750,12750,12760,12740,3333
|
|
20231010,134000,13050949850,12750,12740,12760,12740,1434
|
|
20231010,133900,13032672270,12740,12760,12770,12740,2486
|
|
20231010,133800,13000960290,12770,12760,12780,12750,3416
|
|
20231010,133700,12957356660,12760,12750,12760,12750,3562
|
|
20231010,133600,12911913700,12750,12750,12760,12750,373
|
|
20231010,133500,12907155260,12750,12760,12770,12750,4357
|
|
20231010,133400,12851550000,12770,12760,12770,12760,763
|
|
20231010,133300,12841812970,12770,12770,12770,12760,2569
|
|
20231010,133200,12809026830,12770,12770,12780,12760,1205
|
|
20231010,133100,12793642760,12770,12770,12770,12760,1182
|
|
20231010,133000,12778550530,12770,12750,12770,12740,458
|
|
20231010,132900,12772708640,12760,12730,12760,12720,8292
|
|
20231010,132800,12667053470,12740,12740,12750,12740,2877
|
|
20231010,132700,12630392700,12740,12730,12750,12720,5612
|
|
20231010,132600,12558882300,12720,12710,12730,12710,2426
|
|
20231010,132500,12528026970,12700,12730,12740,12700,10351
|
|
20231010,132400,12396464250,12740,12730,12740,12700,10211
|
|
20231010,132300,12266539310,12720,12720,12740,12710,3757
|
|
20231010,132200,12218733680,12720,12740,12750,12700,18037
|
|
20231010,132100,11989395830,12730,12760,12770,12730,9969
|
|
20231010,132000,11862307850,12760,12770,12780,12750,13616
|
|
20231010,131900,11688536720,12780,12770,12790,12770,3266
|
|
20231010,131800,11646807040,12780,12840,12840,12770,26699
|
|
20231010,131700,11305017710,12840,12840,12850,12830,1539
|
|
20231010,131600,11285255710,12840,12850,12850,12840,3085
|
|
20231010,131500,11245620330,12840,12850,12850,12840,4523
|
|
20231010,131400,11187506310,12850,12840,12850,12830,2203
|
|
20231010,131300,11159221600,12840,12830,12840,12830,868
|
|
20231010,131200,11148084440,12830,12830,12840,12820,1392
|
|
20231010,131100,11130220300,12830,12820,12850,12810,6092
|
|
20231010,131000,11052098420,12820,12830,12830,12800,6067
|
|
20231010,130900,10974386920,12800,12820,12830,12800,16620
|
|
20231010,130800,10761519170,12830,12860,12860,12820,12376
|
|
20231010,130700,10602643920,12850,12860,12860,12850,7334
|
|
20231010,130600,10508346750,12850,12860,12870,12850,8425
|
|
20231010,130500,10399999440,12860,12870,12870,12860,1757
|
|
20231010,130400,10377396260,12870,12880,12880,12860,3343
|
|
20231010,130300,10334384100,12870,12870,12880,12860,3064
|
|
20231010,130200,10294951340,12870,12870,12880,12860,6944
|
|
20231010,130100,10205589680,12870,12910,12920,12860,8538
|
|
20231010,130000,10095489720,12920,12920,12920,12910,999
|
|
20231010,125900,10082586300,12910,12910,12920,12900,2972
|
|
20231010,125800,10044226530,12900,12890,12920,12890,1990
|
|
20231010,125700,10018547990,12890,12890,12910,12890,748
|
|
20231010,125600,10008900000,12890,12910,12910,12850,5013
|
|
20231010,125500,9944278560,12910,12920,12920,12900,1152
|
|
20231010,125400,9929408420,12920,12880,12930,12860,2408
|
|
20231010,125300,9898362250,12860,12880,12890,12810,11973
|
|
20231010,125200,9744599240,12880,12900,12920,12820,19103
|
|
20231010,125100,9498838140,12900,12930,12950,12890,18233
|
|
20231010,125000,9263543250,12930,12960,12960,12920,16803
|
|
20231010,124900,9046144960,12960,12960,12960,12950,2146
|
|
20231010,124800,9018343290,12960,12960,12960,12950,2038
|
|
20231010,124700,8991934860,12960,12960,12960,12950,3104
|
|
20231010,124600,8951730760,12960,12970,12970,12950,7147
|
|
20231010,124500,8859135950,12960,12970,12980,12960,3731
|
|
20231010,124400,8810769110,12960,12970,12980,12960,4020
|
|
20231010,124300,8758624150,12980,12970,13000,12950,6869
|
|
20231010,124200,8669470150,12970,12960,12980,12950,3529
|
|
20231010,124100,8623732040,12960,12990,12990,12940,26867
|
|
20231010,124000,8275628580,12990,12990,13000,12990,2110
|
|
20231010,123900,8248209270,12990,12990,13010,12970,2388
|
|
20231010,123800,8217184340,13010,13020,13030,12970,40974
|
|
20231010,123700,7684553840,13020,13040,13040,13010,11923
|
|
20231010,123600,7529318550,13040,13050,13050,13040,3745
|
|
20231010,123500,7480477520,13050,13050,13070,13040,10301
|
|
20231010,123400,7346051730,13060,13050,13070,13050,3481
|
|
20231010,123300,7300602610,13060,13070,13070,13050,5667
|
|
20231010,123200,7226596060,13070,13070,13070,13060,3414
|
|
20231010,123100,7182003890,13060,13070,13070,13060,1297
|
|
20231010,123000,7165057750,13070,13070,13070,13060,3600
|
|
20231010,122900,7118015270,13070,13110,13120,13060,46025
|
|
20231010,122800,6515677110,13110,13120,13120,13110,5020
|
|
20231010,122700,6449864620,13110,13110,13120,13110,1733
|
|
20231010,122600,6427144660,13120,13110,13120,13110,443
|
|
20231010,122500,6421336700,13110,13120,13120,13110,529
|
|
20231010,122400,6414401100,13120,13110,13120,13110,2656
|
|
20231010,122300,6379560940,13120,13130,13130,13110,3089
|
|
20231010,122200,6339037790,13130,13140,13150,13120,7789
|
|
20231010,122100,6236706690,13150,13150,13150,13140,164
|
|
20231010,122000,6234550830,13150,13140,13150,13140,2137
|
|
20231010,121900,6206456610,13140,13140,13150,13140,120
|
|
20231010,121800,6204879720,13150,13140,13150,13140,679
|
|
20231010,121700,6195956820,13140,13150,13150,13140,267
|
|
20231010,121600,6192448040,13150,13150,13150,13140,4575
|
|
20231010,121500,6132295620,13160,13150,13160,13140,1682
|
|
20231010,121400,6110178570,13150,13160,13160,13150,164
|
|
20231010,121300,6108020840,13160,13150,13160,13150,144
|
|
20231010,121200,6106127050,13160,13150,13160,13150,7492
|
|
20231010,121100,6007556050,13160,13150,13160,13150,888
|
|
20231010,121000,5995878550,13160,13160,13160,13150,54
|
|
20231010,120900,5995168280,13150,13150,13160,13150,292
|
|
20231010,120800,5991327230,13150,13160,13160,13150,4326
|
|
20231010,120700,5934407600,13160,13160,13160,13150,471
|
|
20231010,120600,5928212210,13160,13160,13160,13150,128
|
|
20231010,120500,5926528470,13150,13160,13160,13150,119
|
|
20231010,120400,5924963520,13150,13160,13160,13150,149
|
|
20231010,120300,5923004060,13160,13170,13170,13150,2460
|
|
20231010,120200,5890632600,13170,13160,13170,13160,679
|
|
20231010,120100,5881695280,13160,13170,13170,13160,3992
|
|
20231010,120000,5829159480,13170,13160,13170,13160,194
|
|
20231010,115900,5826605620,13160,13170,13170,13160,255
|
|
20231010,115800,5823248840,13170,13170,13170,13160,550
|
|
20231010,115700,5816006750,13170,13170,13170,13160,156
|
|
20231010,115600,5813953380,13160,13170,13170,13160,121
|
|
20231010,115500,5812360460,13170,13160,13170,13160,155
|
|
20231010,115400,5810320210,13170,13170,13180,13160,1777
|
|
20231010,115300,5786920810,13170,13170,13170,13160,3076
|
|
20231010,115200,5746418090,13160,13170,13180,13160,561
|
|
20231010,115100,5739029760,13170,13170,13180,13170,335
|
|
20231010,115000,5734617670,13170,13170,13180,13170,304
|
|
20231010,114900,5730613420,13170,13180,13180,13170,380
|
|
20231010,114800,5725608720,13170,13180,13180,13170,436
|
|
20231010,114700,5719864930,13170,13180,13180,13170,62
|
|
20231010,114600,5719048230,13190,13180,13190,13170,432
|
|
20231010,114500,5713355110,13170,13190,13190,13170,454
|
|
20231010,114400,5707370460,13190,13170,13190,13160,4962
|
|
20231010,114300,5642021990,13160,13180,13180,13160,1449
|
|
20231010,114200,5622942100,13180,13180,13180,13170,1108
|
|
20231010,114100,5608342680,13170,13170,13180,13170,297
|
|
20231010,114000,5604431160,13170,13180,13180,13170,377
|
|
20231010,113900,5599466000,13180,13170,13180,13170,354
|
|
20231010,113800,5594803350,13180,13180,13180,13170,1144
|
|
20231010,113700,5579729720,13180,13190,13190,13180,518
|
|
20231010,113600,5572902120,13190,13190,13190,13180,445
|
|
20231010,113500,5567036960,13190,13180,13190,13180,1156
|
|
20231010,113400,5551800850,13180,13190,13190,13180,98
|
|
20231010,113300,5550509050,13190,13190,13190,13180,658
|
|
20231010,113200,5541830410,13190,13190,13190,13180,254
|
|
20231010,113100,5538481900,13190,13180,13190,13180,1423
|
|
20231010,113000,5519719450,13190,13190,13190,13180,224
|
|
20231010,112900,5516765660,13190,13190,13190,13180,1021
|
|
20231010,112800,5503302110,13190,13170,13200,13170,4106
|
|
20231010,112700,5449177100,13170,13170,13180,13170,110
|
|
20231010,112600,5447728150,13170,13180,13180,13170,2368
|
|
20231010,112500,5416538040,13180,13180,13180,13170,68
|
|
20231010,112400,5415642310,13180,13170,13180,13170,155
|
|
20231010,112300,5413600850,13170,13140,13180,13140,2647
|
|
20231010,112200,5378746530,13160,13170,13170,13140,4780
|
|
20231010,112100,5315886270,13180,13180,13180,13170,683
|
|
20231010,112000,5306891030,13180,13190,13190,13170,356
|
|
20231010,111900,5302201890,13180,13180,13190,13180,914
|
|
20231010,111800,5290155150,13180,13200,13200,13180,608
|
|
20231010,111700,5282135210,13200,13190,13200,13190,249
|
|
20231010,111600,5278850230,13190,13200,13210,13190,1413
|
|
20231010,111500,5260201760,13210,13210,13210,13200,215
|
|
20231010,111400,5257363680,13210,13200,13210,13200,415
|
|
20231010,111300,5251885460,13210,13200,13210,13200,538
|
|
20231010,111200,5244783450,13200,13210,13210,13200,290
|
|
20231010,111100,5240954870,13210,13210,13210,13200,807
|
|
20231010,111000,5230297390,13210,13220,13220,13210,234
|
|
20231010,110900,5227206180,13210,13220,13220,13210,109
|
|
20231010,110800,5225765430,13210,13210,13220,13210,174
|
|
20231010,110700,5223466190,13210,13210,13220,13210,46
|
|
20231010,110600,5222858480,13220,13210,13230,13210,263
|
|
20231010,110500,5219381760,13200,13200,13230,13200,5053
|
|
20231010,110400,5152588070,13200,13200,13210,13200,774
|
|
20231010,110300,5142365990,13210,13210,13220,13200,211
|
|
20231010,110200,5139580630,13220,13210,13220,13200,61
|
|
20231010,110100,5138774870,13220,13230,13230,13200,3633
|
|
20231010,110000,5090731270,13230,13200,13230,13190,1154
|
|
20231010,105900,5075486860,13210,13180,13220,13180,11377
|
|
20231010,105800,4925340880,13180,13190,13190,13180,368
|
|
20231010,105700,4920490560,13180,13190,13190,13180,956
|
|
20231010,105600,4907885350,13190,13200,13200,13180,63
|
|
20231010,105500,4907054720,13200,13210,13210,13170,5362
|
|
20231010,105400,4836332540,13210,13220,13220,13200,474
|
|
20231010,105300,4830072320,13210,13220,13220,13210,406
|
|
20231010,105200,4824708790,13210,13220,13230,13210,683
|
|
20231010,105100,4815679590,13220,13230,13230,13220,219
|
|
20231010,105000,4812784240,13220,13220,13230,13220,529
|
|
20231010,104900,4805790820,13220,13230,13230,13220,298
|
|
20231010,104800,4801851180,13230,13230,13230,13220,4937
|
|
20231010,104700,4736582480,13230,13220,13230,13220,491
|
|
20231010,104600,4730091020,13220,13230,13230,13220,1077
|
|
20231010,104500,4715845140,13230,13230,13230,13220,337
|
|
20231010,104400,4711387880,13220,13240,13250,13220,2710
|
|
20231010,104300,4675531540,13240,13230,13240,13230,398
|
|
20231010,104200,4670263080,13230,13240,13260,13200,5490
|
|
20231010,104100,4597590430,13240,13240,13240,13230,469
|
|
20231010,104000,4591381720,13240,13250,13250,13200,2584
|
|
20231010,103900,4557180960,13230,13240,13250,13190,8420
|
|
20231010,103800,4445751870,13230,13230,13240,13210,5839
|
|
20231010,103700,4368506240,13230,13210,13230,13200,2581
|
|
20231010,103600,4334400770,13210,13200,13210,13190,1617
|
|
20231010,103500,4313058560,13190,13200,13210,13190,1764
|
|
20231010,103400,4289775760,13190,13210,13210,13190,1606
|
|
20231010,103300,4268578920,13200,13200,13210,13200,180
|
|
20231010,103200,4266202490,13200,13200,13210,13190,1811
|
|
20231010,103100,4242298850,13200,13200,13210,13190,1869
|
|
20231010,103000,4217631760,13200,13200,13210,13190,300
|
|
20231010,102900,4213671810,13200,13170,13210,13170,2799
|
|
20231010,102800,4176740250,13180,13180,13180,13170,354
|
|
20231010,102700,4172075320,13170,13150,13180,13140,2078
|
|
20231010,102600,4144735600,13150,13140,13150,13140,118
|
|
20231010,102500,4143184630,13140,13140,13150,13130,468
|
|
20231010,102400,4137035810,13130,13130,13140,13120,504
|
|
20231010,102300,4130417930,13140,13140,13140,13120,7743
|
|
20231010,102200,4028721060,13120,13140,13140,13120,1621
|
|
20231010,102100,4007436630,13140,13140,13150,13120,2104
|
|
20231010,102000,3979807880,13140,13140,13150,13130,1706
|
|
20231010,101900,3957391480,13130,13150,13160,13130,936
|
|
20231010,101800,3945089710,13150,13160,13160,13150,656
|
|
20231010,101700,3936461970,13160,13140,13170,13140,3093
|
|
20231010,101600,3895770590,13130,13130,13140,13120,4605
|
|
20231010,101500,3835298420,13130,13120,13130,13110,3915
|
|
20231010,101400,3783941400,13120,13120,13120,13110,1505
|
|
20231010,101300,3764199750,13120,13120,13130,13110,3454
|
|
20231010,101200,3718890420,13120,13120,13120,13110,4479
|
|
20231010,101100,3660149850,13110,13110,13120,13110,7457
|
|
20231010,101000,3562345010,13110,13130,13130,13110,2051
|
|
20231010,100900,3535437900,13120,13140,13150,13120,11531
|
|
20231010,100800,3384072770,13150,13150,13150,13140,273
|
|
20231010,100700,3380484760,13140,13150,13150,13140,252
|
|
20231010,100600,3377172060,13150,13140,13150,13140,903
|
|
20231010,100500,3365304030,13140,13150,13150,13140,727
|
|
20231010,100400,3355749850,13150,13150,13150,13140,4740
|
|
20231010,100300,3293434020,13150,13150,13150,13140,872
|
|
20231010,100200,3281969200,13140,13150,13150,13140,4736
|
|
20231010,100100,3219701510,13140,13140,13150,13140,1001
|
|
20231010,100000,3206544780,13140,13150,13150,13140,3848
|
|
20231010,095900,3155949460,13150,13190,13190,13140,25567
|
|
20231010,095800,2819309000,13190,13190,13200,13190,1006
|
|
20231010,095700,2806038360,13190,13200,13200,13190,504
|
|
20231010,095600,2799389860,13200,13200,13200,13190,848
|
|
20231010,095500,2788198380,13190,13210,13210,13190,2228
|
|
20231010,095400,2758791180,13200,13210,13210,13200,1440
|
|
20231010,095300,2739775310,13200,13200,13210,13200,244
|
|
20231010,095200,2736553710,13210,13210,13210,13200,314
|
|
20231010,095100,2732408310,13200,13200,13210,13190,2169
|
|
20231010,095000,2703780360,13190,13210,13210,13190,3898
|
|
20231010,094900,2652341640,13200,13200,13210,13200,563
|
|
20231010,094800,2644908140,13200,13200,13200,13190,2179
|
|
20231010,094700,2616148070,13200,13200,13210,13190,1851
|
|
20231010,094600,2591715790,13190,13190,13210,13190,1812
|
|
20231010,094500,2567799390,13200,13210,13220,13190,7400
|
|
20231010,094400,2470070240,13210,13220,13220,13210,1609
|
|
20231010,094300,2448803980,13220,13210,13220,13210,1218
|
|
20231010,094200,2432703110,13210,13220,13220,13210,513
|
|
20231010,094100,2425923470,13220,13210,13220,13210,1648
|
|
20231010,094000,2404144700,13220,13240,13240,13210,949
|
|
20231010,093900,2391599300,13240,13220,13240,13210,2196
|
|
20231010,093800,2362570300,13220,13220,13230,13210,697
|
|
20231010,093700,2353355820,13220,13210,13240,13200,2165
|
|
20231010,093600,2324725530,13210,13220,13220,13200,5434
|
|
20231010,093500,2252911610,13220,13220,13230,13210,1009
|
|
20231010,093400,2239577050,13230,13210,13230,13210,6338
|
|
20231010,093300,2155799960,13220,13240,13240,13210,5222
|
|
20231010,093200,2086764720,13230,13260,13260,13230,4037
|
|
20231010,093100,2033289590,13260,13270,13280,13250,1457
|
|
20231010,093000,2013965820,13270,13280,13280,13270,313
|
|
20231010,092900,2009810290,13270,13280,13280,13270,434
|
|
20231010,092800,2004047820,13270,13260,13270,13250,3149
|
|
20231010,092700,1962295270,13260,13250,13260,13250,1333
|
|
20231010,092600,1944631800,13260,13250,13260,13250,2461
|
|
20231010,092500,1912013550,13250,13280,13280,13250,3216
|
|
20231010,092400,1869358740,13270,13300,13310,13270,4523
|
|
20231010,092300,1809237550,13310,13300,13310,13280,2421
|
|
20231010,092200,1777043400,13300,13290,13300,13280,3707
|
|
20231010,092100,1727761050,13300,13320,13320,13280,3153
|
|
20231010,092000,1685839970,13300,13300,13330,13290,1250
|
|
20231010,091900,1669201210,13300,13310,13320,13290,3473
|
|
20231010,091800,1622981760,13310,13310,13310,13300,1721
|
|
20231010,091700,1600079080,13300,13280,13300,13250,1983
|
|
20231010,091600,1573730900,13280,13270,13300,13250,2908
|
|
20231010,091500,1535099280,13280,13280,13290,13250,2838
|
|
20231010,091400,1497397240,13250,13280,13280,13240,1951
|
|
20231010,091300,1471495910,13260,13250,13290,13230,3125
|
|
20231010,091200,1430047070,13240,13260,13280,13220,9774
|
|
20231010,091100,1300583540,13280,13250,13300,13250,3577
|
|
20231010,091000,1253134920,13250,13230,13250,13220,2614
|
|
20231010,090900,1218537560,13230,13250,13250,13220,483
|
|
20231010,090800,1212143920,13220,13230,13250,13210,3217
|
|
20231010,090700,1169583140,13220,13270,13270,13220,3686
|
|
20231010,090600,1120796900,13270,13280,13300,13260,5834
|
|
20231010,090500,1043297080,13270,13230,13270,13220,3109
|
|
20231010,090400,1002085960,13260,13270,13280,13220,3745
|
|
20231010,090300,952407250,13270,13220,13270,13200,4972
|
|
20231010,090200,886577200,13230,13190,13240,13190,4006
|
|
20231010,090100,833650420,13170,13120,13240,13070,12980
|
|
20231010,090000,663295910,13130,13340,13360,13130,49902
|