588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184500,8820021730,13000,13000,13000,13000,41838
|
|
20231023,184400,8820021730,13000,13000,13000,13000,0
|
|
20231023,184300,8820021730,13000,13000,13000,13000,0
|
|
20231023,184200,8820021730,13000,13000,13000,13000,0
|
|
20231023,184100,8820021730,13000,13000,13000,13000,0
|
|
20231023,184000,8820021730,13000,13000,13000,13000,0
|
|
20231023,183900,8820021730,13000,13000,13000,13000,0
|
|
20231023,183800,8820021730,13000,13000,13000,13000,0
|
|
20231023,183700,8820021730,13000,13000,13000,13000,0
|
|
20231023,183600,8820021730,13000,13000,13000,13000,0
|
|
20231023,183500,8820021730,13000,13000,13000,13000,0
|
|
20231023,183400,8820021730,13000,13000,13000,13000,0
|
|
20231023,183300,8820021730,13000,13000,13000,13000,0
|
|
20231023,183200,8820021730,13000,13000,13000,13000,0
|
|
20231023,183100,8820021730,13000,13000,13000,13000,0
|
|
20231023,183000,8820021730,13000,13000,13000,13000,0
|
|
20231023,182900,8820021730,13000,13000,13000,13000,0
|
|
20231023,182800,8820021730,13000,13000,13000,13000,0
|
|
20231023,182700,8820021730,13000,13000,13000,13000,0
|
|
20231023,182600,8820021730,13000,13000,13000,13000,0
|
|
20231023,182500,8820021730,13000,13000,13000,13000,0
|
|
20231023,182400,8820021730,13000,13000,13000,13000,0
|
|
20231023,182300,8820021730,13000,13000,13000,13000,0
|
|
20231023,182200,8820021730,13000,13000,13000,13000,0
|
|
20231023,182100,8820021730,13000,13000,13000,13000,0
|
|
20231023,182000,8820021730,13000,13000,13000,13000,0
|
|
20231023,181900,8820021730,13000,13000,13000,13000,0
|
|
20231023,181800,8820021730,13000,13000,13000,13000,0
|
|
20231023,181700,8820021730,13000,13000,13000,13000,0
|
|
20231023,181600,8820021730,13000,13000,13000,13000,0
|
|
20231023,181500,8820021730,13000,13000,13000,13000,41838
|
|
20231023,181400,8820021730,13000,13000,13000,13000,0
|
|
20231023,181300,8820021730,13000,13000,13000,13000,0
|
|
20231023,181200,8820021730,13000,13000,13000,13000,0
|
|
20231023,181100,8820021730,13000,13000,13000,13000,0
|
|
20231023,181000,8820021730,13000,13000,13000,13000,0
|
|
20231023,180900,8820021730,13000,13000,13000,13000,0
|
|
20231023,180800,8820021730,13000,13000,13000,13000,0
|
|
20231023,180700,8820021730,13000,13000,13000,13000,0
|
|
20231023,180600,8820021730,13000,13000,13000,13000,0
|
|
20231023,180500,8820021730,13000,13000,13000,13000,0
|
|
20231023,180400,8820021730,13000,13000,13000,13000,0
|
|
20231023,180300,8820021730,13000,13000,13000,13000,0
|
|
20231023,180200,8820021730,13000,13000,13000,13000,0
|
|
20231023,180100,8820021730,13000,13000,13000,13000,0
|
|
20231023,180000,8820021730,13000,13000,13000,13000,0
|
|
20231023,175900,8820021730,13000,13000,13000,13000,0
|
|
20231023,175800,8820021730,13000,13000,13000,13000,0
|
|
20231023,175700,8820021730,13000,13000,13000,13000,0
|
|
20231023,175600,8820021730,13000,13000,13000,13000,0
|
|
20231023,175500,8820021730,13000,13000,13000,13000,0
|
|
20231023,175400,8820021730,13000,13000,13000,13000,0
|
|
20231023,175300,8820021730,13000,13000,13000,13000,0
|
|
20231023,175200,8820021730,13000,13000,13000,13000,0
|
|
20231023,175100,8820021730,13000,13000,13000,13000,0
|
|
20231023,175000,8820021730,13000,13000,13000,13000,0
|
|
20231023,174900,8820021730,13000,13000,13000,13000,0
|
|
20231023,174800,8820021730,13000,13000,13000,13000,0
|
|
20231023,174700,8820021730,13000,13000,13000,13000,0
|
|
20231023,174600,8820021730,13000,13000,13000,13000,0
|
|
20231023,174500,8820021730,13000,13000,13000,13000,41838
|
|
20231023,174400,8820021730,13000,13000,13000,13000,0
|
|
20231023,174300,8820021730,13000,13000,13000,13000,0
|
|
20231023,174200,8820021730,13000,13000,13000,13000,0
|
|
20231023,174100,8820021730,13000,13000,13000,13000,0
|
|
20231023,174000,8820021730,13000,13000,13000,13000,0
|
|
20231023,173900,8820021730,13000,13000,13000,13000,0
|
|
20231023,173800,8820021730,13000,13000,13000,13000,0
|
|
20231023,173700,8820021730,13000,13000,13000,13000,0
|
|
20231023,173600,8820021730,13000,13000,13000,13000,0
|
|
20231023,173500,8820021730,13000,13000,13000,13000,0
|
|
20231023,173400,8820021730,13000,13000,13000,13000,0
|
|
20231023,173300,8820021730,13000,13000,13000,13000,0
|
|
20231023,173200,8820021730,13000,13000,13000,13000,0
|
|
20231023,173100,8820021730,13000,13000,13000,13000,0
|
|
20231023,173000,8820021730,13000,13000,13000,13000,0
|
|
20231023,172900,8820021730,13000,13000,13000,13000,0
|
|
20231023,172800,8820021730,13000,13000,13000,13000,0
|
|
20231023,172700,8820021730,13000,13000,13000,13000,0
|
|
20231023,172600,8820021730,13000,13000,13000,13000,0
|
|
20231023,172500,8820021730,13000,13000,13000,13000,0
|
|
20231023,172400,8820021730,13000,13000,13000,13000,0
|
|
20231023,172300,8820021730,13000,13000,13000,13000,0
|
|
20231023,172200,8820021730,13000,13000,13000,13000,0
|
|
20231023,172100,8820021730,13000,13000,13000,13000,0
|
|
20231023,172000,8820021730,13000,13000,13000,13000,0
|
|
20231023,171900,8820021730,13000,13000,13000,13000,0
|
|
20231023,171800,8820021730,13000,13000,13000,13000,0
|
|
20231023,171700,8820021730,13000,13000,13000,13000,0
|
|
20231023,171600,8820021730,13000,13000,13000,13000,0
|
|
20231023,171500,8820021730,13000,13000,13000,13000,41838
|
|
20231023,171400,8820021730,13000,13000,13000,13000,0
|
|
20231023,171300,8820021730,13000,13000,13000,13000,0
|
|
20231023,171200,8820021730,13000,13000,13000,13000,0
|
|
20231023,171100,8820021730,13000,13000,13000,13000,0
|
|
20231023,171000,8820021730,13000,13000,13000,13000,0
|
|
20231023,170900,8820021730,13000,13000,13000,13000,0
|
|
20231023,170800,8820021730,13000,13000,13000,13000,0
|
|
20231023,170700,8820021730,13000,13000,13000,13000,0
|
|
20231023,170600,8820021730,13000,13000,13000,13000,0
|
|
20231023,170500,8820021730,13000,13000,13000,13000,0
|
|
20231023,170400,8820021730,13000,13000,13000,13000,0
|
|
20231023,170300,8820021730,13000,13000,13000,13000,0
|
|
20231023,170200,8820021730,13000,13000,13000,13000,0
|
|
20231023,170100,8820021730,13000,13000,13000,13000,0
|
|
20231023,170000,8820021730,13000,13000,13000,13000,0
|
|
20231023,165900,8820021730,13000,13000,13000,13000,0
|
|
20231023,165800,8820021730,13000,13000,13000,13000,0
|
|
20231023,165700,8820021730,13000,13000,13000,13000,0
|
|
20231023,165600,8820021730,13000,13000,13000,13000,0
|
|
20231023,165500,8820021730,13000,13000,13000,13000,0
|
|
20231023,165400,8820021730,13000,13000,13000,13000,0
|
|
20231023,165300,8820021730,13000,13000,13000,13000,0
|
|
20231023,165200,8820021730,13000,13000,13000,13000,0
|
|
20231023,165100,8820021730,13000,13000,13000,13000,0
|
|
20231023,165000,8820021730,13000,13000,13000,13000,0
|
|
20231023,164900,8820021730,13000,13000,13000,13000,0
|
|
20231023,164800,8820021730,13000,13000,13000,13000,0
|
|
20231023,164700,8820021730,13000,13000,13000,13000,0
|
|
20231023,164600,8820021730,13000,13000,13000,13000,0
|
|
20231023,164500,8820021730,13000,13000,13000,13000,41838
|
|
20231023,164400,8820021730,13000,13000,13000,13000,0
|
|
20231023,164300,8820021730,13000,13000,13000,13000,0
|
|
20231023,164200,8820021730,13000,13000,13000,13000,0
|
|
20231023,164100,8820021730,13000,13000,13000,13000,0
|
|
20231023,164000,8820021730,13000,13000,13000,13000,0
|
|
20231023,163900,8820021730,13000,13000,13000,13000,0
|
|
20231023,163800,8820021730,13000,13000,13000,13000,0
|
|
20231023,163700,8820021730,13000,13000,13000,13000,0
|
|
20231023,163600,8820021730,13000,13000,13000,13000,0
|
|
20231023,163500,8820021730,13000,13000,13000,13000,0
|
|
20231023,163400,8820021730,13000,13000,13000,13000,0
|
|
20231023,163300,8820021730,13000,13000,13000,13000,0
|
|
20231023,163200,8820021730,13000,13000,13000,13000,0
|
|
20231023,163100,8820021730,13000,13000,13000,13000,0
|
|
20231023,163000,8820021730,13000,13000,13000,13000,0
|
|
20231023,162900,8820021730,13000,13000,13000,13000,0
|
|
20231023,162800,8820021730,13000,13000,13000,13000,0
|
|
20231023,162700,8820021730,13000,13000,13000,13000,0
|
|
20231023,162600,8820021730,13000,13000,13000,13000,0
|
|
20231023,162500,8820021730,13000,13000,13000,13000,0
|
|
20231023,162400,8820021730,13000,13000,13000,13000,0
|
|
20231023,162300,8820021730,13000,13000,13000,13000,0
|
|
20231023,162200,8820021730,13000,13000,13000,13000,0
|
|
20231023,162100,8820021730,13000,13000,13000,13000,0
|
|
20231023,162000,8820021730,13000,13000,13000,13000,0
|
|
20231023,161900,8820021730,13000,13000,13000,13000,0
|
|
20231023,161800,8820021730,13000,13000,13000,13000,0
|
|
20231023,161700,8820021730,13000,13000,13000,13000,0
|
|
20231023,161600,8820021730,13000,13000,13000,13000,0
|
|
20231023,161500,8820021730,13000,13000,13000,13000,41838
|
|
20231023,161400,8820021730,13000,13000,13000,13000,0
|
|
20231023,161300,8820021730,13000,13000,13000,13000,0
|
|
20231023,161200,8820021730,13000,13000,13000,13000,0
|
|
20231023,161100,8820021730,13000,13000,13000,13000,0
|
|
20231023,161000,8820021730,13000,13000,13000,13000,0
|
|
20231023,160900,8820021730,13000,13000,13000,13000,0
|
|
20231023,160800,8820021730,13000,13000,13000,13000,0
|
|
20231023,160700,8820021730,13000,13000,13000,13000,0
|
|
20231023,160600,8820021730,13000,13000,13000,13000,0
|
|
20231023,160500,8820021730,13000,13000,13000,13000,0
|
|
20231023,160400,8820021730,13000,13000,13000,13000,0
|
|
20231023,160300,8820021730,13000,13000,13000,13000,0
|
|
20231023,160200,8820021730,13000,13000,13000,13000,0
|
|
20231023,160100,8820021730,13000,13000,13000,13000,0
|
|
20231023,160000,8820021730,13000,13000,13000,13000,0
|
|
20231023,155900,8820021730,13000,13000,13000,13000,0
|
|
20231023,155800,8820021730,13000,13000,13000,13000,0
|
|
20231023,155700,8820021730,13000,13000,13000,13000,0
|
|
20231023,155600,8820021730,13000,13000,13000,13000,0
|
|
20231023,155500,8820021730,13000,13000,13000,13000,0
|
|
20231023,155400,8820021730,13000,13000,13000,13000,0
|
|
20231023,155300,8820021730,13000,13000,13000,13000,0
|
|
20231023,155200,8820021730,13000,13000,13000,13000,0
|
|
20231023,155100,8820021730,13000,13000,13000,13000,0
|
|
20231023,155000,8820021730,13000,13000,13000,13000,0
|
|
20231023,154900,8820021730,13000,13000,13000,13000,0
|
|
20231023,154800,8820021730,13000,13000,13000,13000,0
|
|
20231023,154700,8820021730,13000,13000,13000,13000,0
|
|
20231023,154600,8820021730,13000,13000,13000,13000,0
|
|
20231023,154500,8820021730,13000,13000,13000,13000,41838
|
|
20231023,154400,8820021730,13000,13000,13000,13000,0
|
|
20231023,154300,8820021730,13000,13000,13000,13000,0
|
|
20231023,154200,8820021730,13000,13000,13000,13000,0
|
|
20231023,154100,8820021730,13000,13000,13000,13000,0
|
|
20231023,154000,8820021730,13000,13000,13000,13000,0
|
|
20231023,153900,8820021730,13000,13000,13000,13000,0
|
|
20231023,153800,8820021730,13000,13000,13000,13000,0
|
|
20231023,153700,8820021730,13000,13000,13000,13000,0
|
|
20231023,153600,8820021730,13000,13000,13000,13000,0
|
|
20231023,153500,8820021730,13000,13000,13000,13000,0
|
|
20231023,153400,8820021730,13000,13000,13000,13000,0
|
|
20231023,153300,8820021730,13000,13000,13000,13000,0
|
|
20231023,153200,8820021730,13000,13000,13000,13000,0
|
|
20231023,153100,8820021730,13000,13000,13000,13000,0
|
|
20231023,153000,8820021730,13000,13000,13000,13000,41838
|
|
20231023,152900,8276127730,12990,12990,12990,12990,0
|
|
20231023,152800,8276127730,12990,12990,12990,12990,0
|
|
20231023,152700,8276127730,12990,12990,12990,12990,0
|
|
20231023,152600,8276127730,12990,12990,12990,12990,0
|
|
20231023,152500,8276127730,12990,12990,12990,12990,0
|
|
20231023,152400,8276127730,12990,12990,12990,12990,0
|
|
20231023,152300,8276127730,12990,12990,12990,12990,0
|
|
20231023,152200,8276127730,12990,12990,12990,12990,0
|
|
20231023,152100,8276127730,12990,12990,12990,12990,0
|
|
20231023,152000,8276127730,12990,12990,12990,12990,0
|
|
20231023,151900,8276127730,12990,13010,13020,12990,798
|
|
20231023,151800,8265751510,13010,13010,13020,12980,492
|
|
20231023,151700,8259351450,13010,13000,13010,12980,693
|
|
20231023,151600,8250342190,13000,12960,13000,12960,587
|
|
20231023,151500,8242722080,12950,12940,12960,12930,2974
|
|
20231023,151400,8204206940,12940,12940,12940,12930,455
|
|
20231023,151300,8198321750,12940,12940,12940,12930,1601
|
|
20231023,151200,8177606710,12940,12940,12940,12930,2096
|
|
20231023,151100,8150485510,12940,12940,12940,12930,1455
|
|
20231023,151000,8131659710,12940,12940,12940,12930,322
|
|
20231023,150900,8127496090,12940,12930,12940,12930,855
|
|
20231023,150800,8116439400,12930,12940,12940,12930,101
|
|
20231023,150700,8115132810,12930,12930,12930,12920,1559
|
|
20231023,150600,8094976710,12930,12920,12930,12920,903
|
|
20231023,150500,8083303170,12920,12930,12930,12920,1235
|
|
20231023,150400,8067336550,12930,12940,12940,12920,1378
|
|
20231023,150300,8049512630,12940,12950,12950,12940,770
|
|
20231023,150200,8039546060,12950,12940,12950,12940,244
|
|
20231023,150100,8036388160,12950,12930,12950,12920,7711
|
|
20231023,150000,7936684290,12920,12920,12930,12920,930
|
|
20231023,145900,7924667980,12920,12920,12930,12920,1125
|
|
20231023,145800,7910132550,12920,12920,12930,12920,311
|
|
20231023,145700,7906113750,12930,12930,12930,12920,588
|
|
20231023,145600,7898512810,12930,12940,12940,12920,8110
|
|
20231023,145500,7793617210,12940,12940,12940,12930,2115
|
|
20231023,145400,7766249260,12940,12930,12950,12930,737
|
|
20231023,145300,7756713640,12930,12930,12940,12930,298
|
|
20231023,145200,7752859920,12930,12940,12940,12930,700
|
|
20231023,145100,7743805400,12940,12920,12940,12910,2569
|
|
20231023,145000,7710596940,12920,12910,12920,12910,1723
|
|
20231023,144900,7688337840,12920,12920,12920,12910,3650
|
|
20231023,144800,7641181980,12920,12910,12920,12910,1715
|
|
20231023,144700,7619029180,12910,12920,12920,12910,1083
|
|
20231023,144600,7605038870,12910,12910,12920,12910,366
|
|
20231023,144500,7600312950,12910,12920,12920,12910,1168
|
|
20231023,144400,7585224800,12910,12920,12930,12910,552
|
|
20231023,144300,7578093370,12920,12920,12930,12920,4304
|
|
20231023,144200,7522457950,12930,12920,12930,12920,1488
|
|
20231023,144100,7503232440,12920,12920,12930,12920,2514
|
|
20231023,144000,7470749360,12930,12920,12930,12920,604
|
|
20231023,143900,7462945150,12920,12930,12930,12920,888
|
|
20231023,143800,7451470420,12920,12930,12930,12920,2378
|
|
20231023,143700,7420745620,12930,12930,12930,12920,308
|
|
20231023,143600,7416765190,12930,12930,12930,12920,2295
|
|
20231023,143500,7387091490,12930,12920,12930,12910,1210
|
|
20231023,143400,7371457350,12920,12910,12920,12910,3884
|
|
20231023,143300,7321279050,12910,12920,12920,12910,2482
|
|
20231023,143200,7289230690,12920,12910,12920,12910,1215
|
|
20231023,143100,7273534910,12920,12920,12920,12910,838
|
|
20231023,143000,7262709940,12910,12910,12920,12910,468
|
|
20231023,142900,7256665860,12920,12910,12920,12910,451
|
|
20231023,142800,7250840940,12910,12920,12920,12910,800
|
|
20231023,142700,7240506910,12910,12910,12920,12910,2284
|
|
20231023,142600,7211011060,12910,12920,12920,12910,337
|
|
20231023,142500,7206657320,12920,12910,12920,12910,657
|
|
20231023,142400,7198173110,12910,12910,12920,12910,985
|
|
20231023,142300,7185451880,12910,12920,12930,12910,544
|
|
20231023,142200,7178425110,12920,12910,12930,12910,434
|
|
20231023,142100,7172819350,12910,12910,12920,12910,996
|
|
20231023,142000,7159953000,12920,12910,12930,12910,1391
|
|
20231023,141900,7141983510,12910,12920,12920,12910,123
|
|
20231023,141800,7140395090,12920,12920,12930,12910,1053
|
|
20231023,141700,7126789830,12920,12910,12930,12910,1363
|
|
20231023,141600,7109181620,12920,12910,12920,12910,932
|
|
20231023,141500,7097142170,12920,12910,12920,12910,403
|
|
20231023,141400,7091938440,12920,12910,12920,12910,206
|
|
20231023,141300,7089278890,12920,12910,12920,12910,1040
|
|
20231023,141200,7075846940,12910,12920,12930,12910,3728
|
|
20231023,141100,7027681050,12920,12910,12920,12910,2012
|
|
20231023,141000,7001688020,12910,12910,12920,12910,1032
|
|
20231023,140900,6988358570,12910,12920,12920,12910,767
|
|
20231023,140800,6978454320,12920,12910,12920,12910,330
|
|
20231023,140700,6974193340,12910,12920,12920,12910,1284
|
|
20231023,140600,6957610050,12920,12910,12920,12910,691
|
|
20231023,140500,6948684300,12920,12920,12920,12910,405
|
|
20231023,140400,6943452130,12920,12920,12920,12910,4556
|
|
20231023,140300,6884593660,12910,12910,12920,12910,489
|
|
20231023,140200,6878280490,12910,12910,12920,12910,604
|
|
20231023,140100,6870482230,12910,12920,12920,12910,253
|
|
20231023,140000,6867215650,12910,12920,12920,12910,385
|
|
20231023,135900,6862243500,12910,12910,12920,12910,1275
|
|
20231023,135800,6845772560,12910,12920,12920,12910,392
|
|
20231023,135700,6840708010,12920,12910,12920,12900,7012
|
|
20231023,135600,6750181780,12910,12910,12910,12900,1238
|
|
20231023,135500,6734204270,12910,12910,12910,12900,412
|
|
20231023,135400,6728887220,12910,12910,12910,12900,941
|
|
20231023,135300,6716741810,12910,12910,12910,12900,313
|
|
20231023,135200,6712703560,12900,12900,12910,12900,1533
|
|
20231023,135100,6692920950,12910,12910,12910,12900,2335
|
|
20231023,135000,6662780390,12900,12900,12910,12900,550
|
|
20231023,134900,6655683140,12910,12910,12920,12910,1532
|
|
20231023,134800,6635904900,12910,12920,12920,12910,2886
|
|
20231023,134700,6598634820,12920,12930,12930,12910,10200
|
|
20231023,134600,6466811750,12930,12940,12940,12930,587
|
|
20231023,134500,6459218410,12940,12930,12940,12930,589
|
|
20231023,134400,6451600990,12930,12940,12940,12930,404
|
|
20231023,134300,6446376320,12940,12930,12940,12930,784
|
|
20231023,134200,6436234070,12930,12930,12930,12930,427
|
|
20231023,134100,6430712960,12940,12940,12940,12930,1170
|
|
20231023,134000,6415581550,12940,12930,12940,12930,463
|
|
20231023,133900,6409593620,12940,12960,12960,12930,10164
|
|
20231023,133800,6278020320,12960,12950,12960,12950,1196
|
|
20231023,133700,6262530810,12960,12960,12960,12950,302
|
|
20231023,133600,6258616900,12960,12960,12960,12950,419
|
|
20231023,133500,6253188520,12960,12980,12980,12960,2278
|
|
20231023,133400,6223647590,12970,12980,12980,12970,574
|
|
20231023,133300,6216200190,12980,12970,12980,12970,523
|
|
20231023,133200,6209414660,12980,12990,13000,12970,6561
|
|
20231023,133100,6124199220,12990,12990,13000,12990,453
|
|
20231023,133000,6118314200,13000,12990,13000,12990,234
|
|
20231023,132900,6115273770,12990,13000,13000,12990,214
|
|
20231023,132800,6112493560,13000,12990,13000,12990,331
|
|
20231023,132700,6108193230,13000,12990,13000,12990,254
|
|
20231023,132600,6104893460,13000,13000,13000,12990,302
|
|
20231023,132500,6100970270,13000,13000,13000,12990,340
|
|
20231023,132400,6096553170,13000,12990,13000,12990,393
|
|
20231023,132300,6091447590,12990,12990,13000,12990,402
|
|
20231023,132200,6086224720,12990,12990,13000,12990,252
|
|
20231023,132100,6082950510,13000,13000,13000,12990,280
|
|
20231023,132000,6079312290,13000,12990,13000,12990,213
|
|
20231023,131900,6076545090,13000,12990,13000,12980,2113
|
|
20231023,131800,6049082930,12990,12990,12990,12980,1148
|
|
20231023,131700,6034173200,12990,12970,12990,12970,3210
|
|
20231023,131600,5992501590,12980,12960,12980,12960,7198
|
|
20231023,131500,5899194460,12950,12950,12960,12950,278
|
|
20231023,131400,5895593860,12950,12960,12960,12950,1271
|
|
20231023,131300,5879123490,12960,12960,12960,12950,2165
|
|
20231023,131200,5851066870,12950,12960,12960,12950,427
|
|
20231023,131100,5845534760,12960,12950,12960,12950,455
|
|
20231023,131000,5839640760,12960,12950,12960,12950,763
|
|
20231023,130900,5829754480,12960,12960,12960,12950,108
|
|
20231023,130800,5828355340,12960,12960,12960,12950,256
|
|
20231023,130700,5825039650,12960,12960,12960,12950,1373
|
|
20231023,130600,5807253900,12960,12960,12960,12950,259
|
|
20231023,130500,5803899040,12950,12960,12960,12950,347
|
|
20231023,130400,5799404180,12960,12950,12960,12950,600
|
|
20231023,130300,5791633150,12950,12950,12960,12950,256
|
|
20231023,130200,5788317180,12960,12970,12970,12960,1838
|
|
20231023,130100,5764495740,12970,12970,12970,12960,210
|
|
20231023,130000,5761773820,12970,12970,12970,12960,254
|
|
20231023,125900,5758481230,12970,12960,12970,12960,1280
|
|
20231023,125800,5741892050,12960,12960,12970,12950,3267
|
|
20231023,125700,5699553000,12960,12950,12960,12950,1432
|
|
20231023,125600,5680996060,12960,12950,12960,12950,3142
|
|
20231023,125500,5640278200,12960,12960,12960,12950,1538
|
|
20231023,125400,5620347070,12950,12960,12960,12950,4711
|
|
20231023,125300,5559321810,12960,12960,12970,12960,4019
|
|
20231023,125200,5507235210,12960,12960,12970,12960,399
|
|
20231023,125100,5502063350,12960,12970,12970,12960,2197
|
|
20231023,125000,5473573580,12960,12970,12970,12960,1684
|
|
20231023,124900,5451738120,12960,12960,12970,12960,543
|
|
20231023,124800,5444699150,12960,12970,12970,12960,968
|
|
20231023,124700,5432146580,12960,12970,12970,12960,344
|
|
20231023,124600,5427687070,12960,12970,12970,12960,371
|
|
20231023,124500,5422877410,12960,12960,12970,12960,283
|
|
20231023,124400,5419209520,12970,12960,12970,12960,1364
|
|
20231023,124300,5401530230,12960,12960,12970,12960,319
|
|
20231023,124200,5397395390,12960,12960,12970,12960,514
|
|
20231023,124100,5390731920,12970,12970,12970,12960,653
|
|
20231023,124000,5382268510,12960,12970,12970,12960,161
|
|
20231023,123900,5380180770,12970,12980,12980,12970,845
|
|
20231023,123800,5369218240,12980,12980,12980,12970,321
|
|
20231023,123700,5365054280,12970,12970,12980,12970,350
|
|
20231023,123600,5360514730,12970,12970,12980,12970,316
|
|
20231023,123500,5356415760,12980,12970,12980,12970,657
|
|
20231023,123400,5347893680,12970,12970,12980,12970,1862
|
|
20231023,123300,5323741950,12970,12980,12980,12970,591
|
|
20231023,123200,5316072990,12970,12980,12980,12970,2412
|
|
20231023,123100,5284788260,12980,12980,12980,12970,412
|
|
20231023,123000,5279442490,12980,12980,12980,12970,1241
|
|
20231023,122900,5263346100,12980,12980,12980,12970,521
|
|
20231023,122800,5256585410,12970,12970,12980,12970,932
|
|
20231023,122700,5244492680,12980,12980,12980,12970,58
|
|
20231023,122600,5243740190,12980,12980,12980,12970,1075
|
|
20231023,122500,5229791960,12970,12970,12970,12970,515
|
|
20231023,122400,5223112410,12970,12970,12980,12970,3344
|
|
20231023,122300,5179740710,12980,12970,12980,12970,546
|
|
20231023,122200,5172655420,12980,12980,12980,12970,1293
|
|
20231023,122100,5155872290,12980,12980,12990,12970,1260
|
|
20231023,122000,5139519330,12980,12980,12980,12970,2546
|
|
20231023,121900,5106472260,12980,12980,12980,12970,399
|
|
20231023,121800,5101295050,12980,12970,12980,12970,278
|
|
20231023,121700,5097688650,12980,12980,12980,12970,281
|
|
20231023,121600,5094043350,12970,12980,12990,12970,924
|
|
20231023,121500,5082055130,12980,12990,12990,12980,1505
|
|
20231023,121400,5062519510,12980,12980,12990,12980,730
|
|
20231023,121300,5053038740,12990,12960,12990,12960,3708
|
|
20231023,121200,5004979430,12960,12960,12960,12950,2957
|
|
20231023,121100,4966659770,12950,12960,12960,12950,765
|
|
20231023,121000,4956748240,12960,12960,12960,12950,413
|
|
20231023,120900,4951398710,12960,12960,12960,12950,422
|
|
20231023,120800,4945931380,12950,12970,12970,12950,4261
|
|
20231023,120700,4890708440,12970,12960,12970,12960,325
|
|
20231023,120600,4886494980,12970,12970,12970,12960,493
|
|
20231023,120500,4880103770,12960,12960,12970,12960,307
|
|
20231023,120400,4876124950,12960,12960,12970,12960,551
|
|
20231023,120300,4868980270,12970,12990,12990,12960,2024
|
|
20231023,120200,4842727520,12980,12990,12990,12980,2165
|
|
20231023,120100,4814624840,12980,12980,12990,12980,326
|
|
20231023,120000,4810392680,12980,12970,12980,12960,1858
|
|
20231023,115900,4786290850,12970,12980,12980,12970,265
|
|
20231023,115800,4782853570,12980,12960,12980,12960,434
|
|
20231023,115700,4777224660,12960,12960,12960,12960,1248
|
|
20231023,115600,4761050580,12950,12960,12970,12950,1054
|
|
20231023,115500,4747391100,12970,12970,12970,12960,1112
|
|
20231023,115400,4732970240,12960,12970,12970,12960,218
|
|
20231023,115300,4730142800,12970,12970,12980,12970,504
|
|
20231023,115200,4723605580,12980,12980,12980,12970,100
|
|
20231023,115100,4722308550,12980,12980,12980,12970,1316
|
|
20231023,115000,4705228750,12980,12990,12990,12980,226
|
|
20231023,114900,4702294800,12980,12980,12980,12970,482
|
|
20231023,114800,4696040230,12980,12970,12980,12960,1912
|
|
20231023,114700,4671242810,12970,12980,12980,12940,22064
|
|
20231023,114600,4385424480,12980,12970,12980,12970,393
|
|
20231023,114500,4380326310,12980,12970,12980,12970,579
|
|
20231023,114400,4372814800,12980,12970,12980,12970,271
|
|
20231023,114300,4369299460,12980,12980,12980,12970,715
|
|
20231023,114200,4360021700,12980,12980,12980,12970,4225
|
|
20231023,114100,4305185490,12990,12980,12990,12980,269
|
|
20231023,114000,4301693380,12990,12990,12990,12980,336
|
|
20231023,113900,4297331490,12990,12990,13000,12980,3384
|
|
20231023,113800,4253381470,13000,12990,13000,12990,586
|
|
20231023,113700,4245764360,12990,12990,13000,12990,375
|
|
20231023,113600,4240891710,12990,12990,13000,12990,315
|
|
20231023,113500,4236799660,13000,13000,13000,12990,623
|
|
20231023,113400,4228704930,12990,13000,13000,12990,231
|
|
20231023,113300,4225703910,13000,13000,13000,12990,379
|
|
20231023,113200,4220778710,13000,13000,13010,13000,406
|
|
20231023,113100,4215500250,13000,13000,13000,12990,499
|
|
20231023,113000,4209013260,12990,12990,12990,12980,2349
|
|
20231023,112900,4178502530,12980,12990,12990,12980,418
|
|
20231023,112800,4173074510,12990,13000,13000,12980,1179
|
|
20231023,112700,4157760790,13000,13000,13000,12990,225
|
|
20231023,112600,4154837580,13000,13010,13010,12990,4731
|
|
20231023,112500,4093334770,13000,13000,13010,13000,249
|
|
20231023,112400,4090097220,13010,13010,13010,13000,1033
|
|
20231023,112300,4076657900,13000,13000,13010,13000,885
|
|
20231023,112200,4065152530,13000,13000,13000,12990,1216
|
|
20231023,112100,4049347210,13000,12980,13000,12980,2343
|
|
20231023,112000,4018922950,12980,12980,12980,12960,4222
|
|
20231023,111900,3964161330,12970,12970,12980,12970,1721
|
|
20231023,111800,3941825700,12970,12970,12980,12970,525
|
|
20231023,111700,3935015790,12970,12990,12990,12970,4821
|
|
20231023,111600,3872444210,12990,13020,13020,12990,10244
|
|
20231023,111500,3739268020,13020,13010,13020,13010,1171
|
|
20231023,111400,3724024060,13020,13020,13020,13010,784
|
|
20231023,111300,3713823040,13010,13020,13020,13010,351
|
|
20231023,111200,3709255800,13020,13020,13020,13010,487
|
|
20231023,111100,3702919300,13020,13020,13030,13010,7504
|
|
20231023,111000,3605250930,13030,13040,13040,13030,1578
|
|
20231023,110900,3584688410,13040,13040,13040,13030,264
|
|
20231023,110800,3581247640,13030,13040,13040,13030,312
|
|
20231023,110700,3577181390,13040,13040,13040,13030,1230
|
|
20231023,110600,3561153990,13030,13020,13030,13020,2851
|
|
20231023,110500,3524008440,13030,13030,13030,13020,1164
|
|
20231023,110400,3508843300,13030,13030,13040,13030,3302
|
|
20231023,110300,3465818010,13040,13040,13040,13030,572
|
|
20231023,110200,3458363790,13040,13040,13040,13030,2129
|
|
20231023,110100,3430607920,13040,13040,13040,13030,2471
|
|
20231023,110000,3398396910,13040,13040,13040,13030,1267
|
|
20231023,105900,3381878290,13040,13050,13060,13030,5576
|
|
20231023,105800,3309154590,13050,13070,13070,13040,3766
|
|
20231023,105700,3260003030,13070,13070,13080,13070,843
|
|
20231023,105600,3248982910,13070,13090,13090,13070,1475
|
|
20231023,105500,3229693390,13080,13080,13090,13080,608
|
|
20231023,105400,3221740480,13090,13090,13100,13090,645
|
|
20231023,105300,3213297110,13090,13080,13090,13070,2154
|
|
20231023,105200,3185124300,13080,13070,13080,13070,265
|
|
20231023,105100,3181660210,13070,13070,13080,13070,1763
|
|
20231023,105000,3158609430,13080,13110,13120,13070,15250
|
|
20231023,104900,2958821950,13120,13120,13120,13110,53
|
|
20231023,104800,2958126600,13110,13120,13120,13110,5055
|
|
20231023,104700,2891808250,13120,13120,13130,13110,2075
|
|
20231023,104600,2864586910,13120,13120,13130,13120,216
|
|
20231023,104500,2861752630,13130,13130,13130,13120,1357
|
|
20231023,104400,2843940810,13130,13120,13130,13120,226
|
|
20231023,104300,2840975220,13130,13120,13130,13120,769
|
|
20231023,104200,2830881530,13130,13150,13150,13120,2775
|
|
20231023,104100,2794444200,13150,13150,13160,13140,656
|
|
20231023,104000,2785820170,13160,13160,13160,13150,431
|
|
20231023,103900,2780151620,13160,13170,13170,13150,1625
|
|
20231023,103800,2758768900,13170,13170,13180,13160,3250
|
|
20231023,103700,2715966610,13170,13170,13170,13160,235
|
|
20231023,103600,2712873610,13160,13110,13170,13110,6697
|
|
20231023,103500,2624874580,13120,13120,13120,13110,523
|
|
20231023,103400,2618013540,13120,13120,13120,13110,303
|
|
20231023,103300,2614040520,13120,13120,13120,13110,889
|
|
20231023,103200,2602379480,13110,13120,13120,13110,250
|
|
20231023,103100,2599101270,13120,13120,13130,13110,549
|
|
20231023,103000,2591898770,13130,13130,13130,13120,323
|
|
20231023,102900,2587659930,13130,13120,13130,13120,1264
|
|
20231023,102800,2571066560,13130,13120,13130,13120,111
|
|
20231023,102700,2569609650,13120,13130,13140,13120,232
|
|
20231023,102600,2566563320,13140,13100,13140,13100,1675
|
|
20231023,102500,2544594970,13110,13110,13110,13100,474
|
|
20231023,102400,2538382620,13100,13110,13120,13100,1111
|
|
20231023,102300,2523815830,13120,13120,13120,13110,421
|
|
20231023,102200,2518295100,13120,13120,13120,13110,506
|
|
20231023,102100,2511657190,13120,13120,13140,13110,1666
|
|
20231023,102000,2489795280,13130,13120,13130,13120,624
|
|
20231023,101900,2481607670,13120,13120,13120,13110,302
|
|
20231023,101800,2477647400,13110,13110,13120,13100,1925
|
|
20231023,101700,2452414600,13100,13060,13120,13060,3082
|
|
20231023,101600,2412092940,13060,13040,13060,13030,2166
|
|
20231023,101500,2383842530,13030,13040,13060,13030,1490
|
|
20231023,101400,2364410140,13060,13040,13060,13040,1658
|
|
20231023,101300,2342771320,13050,13060,13060,13040,1168
|
|
20231023,101200,2327522560,13060,13060,13060,13050,1179
|
|
20231023,101100,2312130930,13060,13080,13080,13060,1063
|
|
20231023,101000,2298247140,13080,13070,13080,13040,12039
|
|
20231023,100900,2141106320,13070,13080,13080,13060,921
|
|
20231023,100800,2129068210,13080,13060,13090,13060,2366
|
|
20231023,100700,2098141980,13060,13080,13080,13060,1507
|
|
20231023,100600,2078448500,13080,13100,13100,13070,2956
|
|
20231023,100500,2039763790,13100,13100,13100,13090,513
|
|
20231023,100400,2033046270,13100,13110,13110,13090,4253
|
|
20231023,100300,1977336000,13110,13120,13140,13100,5693
|
|
20231023,100200,1902684120,13120,13130,13130,13120,248
|
|
20231023,100100,1899429880,13130,13110,13130,13110,505
|
|
20231023,100000,1892804890,13120,13130,13130,13110,811
|
|
20231023,095900,1882164280,13120,13130,13130,13110,5765
|
|
20231023,095800,1806519160,13140,13140,13150,13130,1119
|
|
20231023,095700,1791806100,13140,13120,13140,13120,2978
|
|
20231023,095600,1752706250,13120,13130,13130,13110,586
|
|
20231023,095500,1745017470,13130,13120,13130,13120,986
|
|
20231023,095400,1732077340,13120,13120,13140,13120,1134
|
|
20231023,095300,1717185280,13130,13120,13130,13120,497
|
|
20231023,095200,1710664040,13120,13140,13140,13110,3475
|
|
20231023,095100,1665036540,13140,13150,13160,13140,630
|
|
20231023,095000,1656750230,13150,13150,13150,13140,387
|
|
20231023,094900,1651661550,13150,13150,13160,13150,267
|
|
20231023,094800,1648150110,13150,13130,13150,13130,1262
|
|
20231023,094700,1631560300,13140,13130,13180,13130,852
|
|
20231023,094600,1620366860,13180,13110,13180,13100,3082
|
|
20231023,094500,1579907640,13110,13110,13110,13090,2930
|
|
20231023,094400,1541532710,13110,13120,13130,13100,1199
|
|
20231023,094300,1525813840,13120,13160,13170,13120,2769
|
|
20231023,094200,1489420150,13170,13190,13190,13150,3982
|
|
20231023,094100,1436946810,13190,13180,13200,13170,2230
|
|
20231023,094000,1407541210,13180,13180,13180,13170,717
|
|
20231023,093900,1398091160,13190,13170,13190,13170,672
|
|
20231023,093800,1389236030,13160,13150,13170,13150,739
|
|
20231023,093700,1379511780,13140,13150,13150,13140,483
|
|
20231023,093600,1373162500,13150,13150,13150,13140,880
|
|
20231023,093500,1361592390,13150,13160,13160,13140,193
|
|
20231023,093400,1359054400,13140,13130,13160,13130,1809
|
|
20231023,093300,1335295710,13130,13120,13130,13110,953
|
|
20231023,093200,1322791300,13130,13110,13130,13090,3270
|
|
20231023,093100,1279911900,13110,13120,13120,13100,6425
|
|
20231023,093000,1195728940,13120,13150,13150,13110,4768
|
|
20231023,092900,1133169120,13140,13120,13150,13120,1037
|
|
20231023,092800,1119551090,13120,13140,13140,13110,2594
|
|
20231023,092700,1085491590,13140,13140,13140,13130,549
|
|
20231023,092600,1078282180,13140,13170,13180,13140,3402
|
|
20231023,092500,1033532230,13170,13170,13180,13160,1447
|
|
20231023,092400,1014484200,13160,13170,13170,13150,930
|
|
20231023,092300,1002245580,13170,13220,13220,13160,5444
|
|
20231023,092200,930466510,13220,13240,13240,13210,2995
|
|
20231023,092100,890850220,13240,13230,13240,13220,3066
|
|
20231023,092000,850282050,13230,13210,13240,13210,448
|
|
20231023,091900,844355870,13210,13230,13230,13210,264
|
|
20231023,091800,840864700,13230,13220,13240,13220,783
|
|
20231023,091700,830510410,13220,13240,13240,13210,3825
|
|
20231023,091600,779920990,13240,13250,13250,13230,5160
|
|
20231023,091500,711595300,13250,13280,13280,13250,1693
|
|
20231023,091400,689132220,13290,13260,13290,13260,280
|
|
20231023,091300,685415670,13260,13250,13260,13250,544
|
|
20231023,091200,678204590,13240,13240,13240,13230,746
|
|
20231023,091100,668333220,13240,13240,13250,13230,2563
|
|
20231023,091000,634396170,13250,13280,13280,13240,4144
|
|
20231023,090900,579449560,13290,13260,13300,13250,1344
|
|
20231023,090800,561621350,13250,13240,13280,13220,5197
|
|
20231023,090700,492800880,13240,13260,13260,13230,1425
|
|
20231023,090600,473923780,13270,13270,13270,13260,375
|
|
20231023,090500,468949020,13260,13290,13300,13230,6270
|
|
20231023,090400,385900460,13300,13330,13360,13280,3008
|
|
20231023,090300,345826510,13320,13320,13340,13300,2495
|
|
20231023,090200,312588920,13320,13260,13320,13250,3750
|
|
20231023,090100,262723450,13240,13250,13280,13230,3570
|
|
20231023,090000,215444640,13260,13250,13290,13230,16264
|