603 lines
33 KiB
CSV
603 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190000,13516882150,11810,11810,11810,11810,90870
|
|
20231017,185900,13516882150,11810,11810,11810,11810,0
|
|
20231017,185800,13516882150,11810,11810,11810,11810,0
|
|
20231017,185700,13516882150,11810,11810,11810,11810,0
|
|
20231017,185600,13516882150,11810,11810,11810,11810,0
|
|
20231017,185500,13516882150,11810,11810,11810,11810,0
|
|
20231017,185400,13516882150,11810,11810,11810,11810,0
|
|
20231017,185300,13516882150,11810,11810,11810,11810,0
|
|
20231017,185200,13516882150,11810,11810,11810,11810,0
|
|
20231017,185100,13516882150,11810,11810,11810,11810,0
|
|
20231017,185000,13516882150,11810,11810,11810,11810,0
|
|
20231017,184900,13516882150,11810,11810,11810,11810,0
|
|
20231017,184800,13516882150,11810,11810,11810,11810,0
|
|
20231017,184700,13516882150,11810,11810,11810,11810,0
|
|
20231017,184600,13516882150,11810,11810,11810,11810,0
|
|
20231017,184500,13516882150,11810,11810,11810,11810,0
|
|
20231017,184400,13516882150,11810,11810,11810,11810,0
|
|
20231017,184300,13516882150,11810,11810,11810,11810,0
|
|
20231017,184200,13516882150,11810,11810,11810,11810,0
|
|
20231017,184100,13516882150,11810,11810,11810,11810,0
|
|
20231017,184000,13516882150,11810,11810,11810,11810,0
|
|
20231017,183900,13516882150,11810,11810,11810,11810,0
|
|
20231017,183800,13516882150,11810,11810,11810,11810,0
|
|
20231017,183700,13516882150,11810,11810,11810,11810,0
|
|
20231017,183600,13516882150,11810,11810,11810,11810,0
|
|
20231017,183500,13516882150,11810,11810,11810,11810,0
|
|
20231017,183400,13516882150,11810,11810,11810,11810,0
|
|
20231017,183300,13516882150,11810,11810,11810,11810,0
|
|
20231017,183200,13516882150,11810,11810,11810,11810,0
|
|
20231017,183100,13516882150,11810,11810,11810,11810,0
|
|
20231017,183000,13516882150,11810,11810,11810,11810,90870
|
|
20231017,182900,13516882150,11810,11810,11810,11810,0
|
|
20231017,182800,13516882150,11810,11810,11810,11810,0
|
|
20231017,182700,13516882150,11810,11810,11810,11810,0
|
|
20231017,182600,13516882150,11810,11810,11810,11810,0
|
|
20231017,182500,13516882150,11810,11810,11810,11810,0
|
|
20231017,182400,13516882150,11810,11810,11810,11810,0
|
|
20231017,182300,13516882150,11810,11810,11810,11810,0
|
|
20231017,182200,13516882150,11810,11810,11810,11810,0
|
|
20231017,182100,13516882150,11810,11810,11810,11810,0
|
|
20231017,182000,13516882150,11810,11810,11810,11810,0
|
|
20231017,181900,13516882150,11810,11810,11810,11810,0
|
|
20231017,181800,13516882150,11810,11810,11810,11810,0
|
|
20231017,181700,13516882150,11810,11810,11810,11810,0
|
|
20231017,181600,13516882150,11810,11810,11810,11810,0
|
|
20231017,181500,13516882150,11810,11810,11810,11810,0
|
|
20231017,181400,13516882150,11810,11810,11810,11810,0
|
|
20231017,181300,13516882150,11810,11810,11810,11810,0
|
|
20231017,181200,13516882150,11810,11810,11810,11810,0
|
|
20231017,181100,13516882150,11810,11810,11810,11810,0
|
|
20231017,181000,13516882150,11810,11810,11810,11810,0
|
|
20231017,180900,13516882150,11810,11810,11810,11810,0
|
|
20231017,180800,13516882150,11810,11810,11810,11810,0
|
|
20231017,180700,13516882150,11810,11810,11810,11810,0
|
|
20231017,180600,13516882150,11810,11810,11810,11810,0
|
|
20231017,180500,13516882150,11810,11810,11810,11810,0
|
|
20231017,180400,13516882150,11810,11810,11810,11810,0
|
|
20231017,180300,13516882150,11810,11810,11810,11810,0
|
|
20231017,180200,13516882150,11810,11810,11810,11810,0
|
|
20231017,180100,13516882150,11810,11810,11810,11810,0
|
|
20231017,180000,13516882150,11810,11810,11810,11810,90870
|
|
20231017,175900,13516882150,11810,11810,11810,11810,0
|
|
20231017,175800,13516882150,11810,11810,11810,11810,0
|
|
20231017,175700,13516882150,11810,11810,11810,11810,0
|
|
20231017,175600,13516882150,11810,11810,11810,11810,0
|
|
20231017,175500,13516882150,11810,11810,11810,11810,0
|
|
20231017,175400,13516882150,11810,11810,11810,11810,0
|
|
20231017,175300,13516882150,11810,11810,11810,11810,0
|
|
20231017,175200,13516882150,11810,11810,11810,11810,0
|
|
20231017,175100,13516882150,11810,11810,11810,11810,0
|
|
20231017,175000,13516882150,11810,11810,11810,11810,0
|
|
20231017,174900,13516882150,11810,11810,11810,11810,0
|
|
20231017,174800,13516882150,11810,11810,11810,11810,0
|
|
20231017,174700,13516882150,11810,11810,11810,11810,0
|
|
20231017,174600,13516882150,11810,11810,11810,11810,0
|
|
20231017,174500,13516882150,11810,11810,11810,11810,0
|
|
20231017,174400,13516882150,11810,11810,11810,11810,0
|
|
20231017,174300,13516882150,11810,11810,11810,11810,0
|
|
20231017,174200,13516882150,11810,11810,11810,11810,0
|
|
20231017,174100,13516882150,11810,11810,11810,11810,0
|
|
20231017,174000,13516882150,11810,11810,11810,11810,0
|
|
20231017,173900,13516882150,11810,11810,11810,11810,0
|
|
20231017,173800,13516882150,11810,11810,11810,11810,0
|
|
20231017,173700,13516882150,11810,11810,11810,11810,0
|
|
20231017,173600,13516882150,11810,11810,11810,11810,0
|
|
20231017,173500,13516882150,11810,11810,11810,11810,0
|
|
20231017,173400,13516882150,11810,11810,11810,11810,0
|
|
20231017,173300,13516882150,11810,11810,11810,11810,0
|
|
20231017,173200,13516882150,11810,11810,11810,11810,0
|
|
20231017,173100,13516882150,11810,11810,11810,11810,0
|
|
20231017,173000,13516882150,11810,11810,11810,11810,90870
|
|
20231017,172900,13516882150,11810,11810,11810,11810,0
|
|
20231017,172800,13516882150,11810,11810,11810,11810,0
|
|
20231017,172700,13516882150,11810,11810,11810,11810,0
|
|
20231017,172600,13516882150,11810,11810,11810,11810,0
|
|
20231017,172500,13516882150,11810,11810,11810,11810,0
|
|
20231017,172400,13516882150,11810,11810,11810,11810,0
|
|
20231017,172300,13516882150,11810,11810,11810,11810,0
|
|
20231017,172200,13516882150,11810,11810,11810,11810,0
|
|
20231017,172100,13516882150,11810,11810,11810,11810,0
|
|
20231017,172000,13516882150,11810,11810,11810,11810,0
|
|
20231017,171900,13516882150,11810,11810,11810,11810,0
|
|
20231017,171800,13516882150,11810,11810,11810,11810,0
|
|
20231017,171700,13516882150,11810,11810,11810,11810,0
|
|
20231017,171600,13516882150,11810,11810,11810,11810,0
|
|
20231017,171500,13516882150,11810,11810,11810,11810,0
|
|
20231017,171400,13516882150,11810,11810,11810,11810,0
|
|
20231017,171300,13516882150,11810,11810,11810,11810,0
|
|
20231017,171200,13516882150,11810,11810,11810,11810,0
|
|
20231017,171100,13516882150,11810,11810,11810,11810,0
|
|
20231017,171000,13516882150,11810,11810,11810,11810,0
|
|
20231017,170900,13516882150,11810,11810,11810,11810,0
|
|
20231017,170800,13516882150,11810,11810,11810,11810,0
|
|
20231017,170700,13516882150,11810,11810,11810,11810,0
|
|
20231017,170600,13516882150,11810,11810,11810,11810,0
|
|
20231017,170500,13516882150,11810,11810,11810,11810,0
|
|
20231017,170400,13516882150,11810,11810,11810,11810,0
|
|
20231017,170300,13516882150,11810,11810,11810,11810,0
|
|
20231017,170200,13516882150,11810,11810,11810,11810,0
|
|
20231017,170100,13516882150,11810,11810,11810,11810,0
|
|
20231017,170000,13516882150,11810,11810,11810,11810,90870
|
|
20231017,165900,13516882150,11810,11810,11810,11810,0
|
|
20231017,165800,13516882150,11810,11810,11810,11810,0
|
|
20231017,165700,13516882150,11810,11810,11810,11810,0
|
|
20231017,165600,13516882150,11810,11810,11810,11810,0
|
|
20231017,165500,13516882150,11810,11810,11810,11810,0
|
|
20231017,165400,13516882150,11810,11810,11810,11810,0
|
|
20231017,165300,13516882150,11810,11810,11810,11810,0
|
|
20231017,165200,13516882150,11810,11810,11810,11810,0
|
|
20231017,165100,13516882150,11810,11810,11810,11810,0
|
|
20231017,165000,13516882150,11810,11810,11810,11810,0
|
|
20231017,164900,13516882150,11810,11810,11810,11810,0
|
|
20231017,164800,13516882150,11810,11810,11810,11810,0
|
|
20231017,164700,13516882150,11810,11810,11810,11810,0
|
|
20231017,164600,13516882150,11810,11810,11810,11810,0
|
|
20231017,164500,13516882150,11810,11810,11810,11810,0
|
|
20231017,164400,13516882150,11810,11810,11810,11810,0
|
|
20231017,164300,13516882150,11810,11810,11810,11810,0
|
|
20231017,164200,13516882150,11810,11810,11810,11810,0
|
|
20231017,164100,13516882150,11810,11810,11810,11810,0
|
|
20231017,164000,13516882150,11810,11810,11810,11810,0
|
|
20231017,163900,13516882150,11810,11810,11810,11810,0
|
|
20231017,163800,13516882150,11810,11810,11810,11810,0
|
|
20231017,163700,13516882150,11810,11810,11810,11810,0
|
|
20231017,163600,13516882150,11810,11810,11810,11810,0
|
|
20231017,163500,13516882150,11810,11810,11810,11810,0
|
|
20231017,163400,13516882150,11810,11810,11810,11810,0
|
|
20231017,163300,13516882150,11810,11810,11810,11810,0
|
|
20231017,163200,13516882150,11810,11810,11810,11810,0
|
|
20231017,163100,13516882150,11810,11810,11810,11810,0
|
|
20231017,163000,13516882150,11810,11810,11810,11810,90870
|
|
20231017,162900,13516882150,11810,11810,11810,11810,0
|
|
20231017,162800,13516882150,11810,11810,11810,11810,0
|
|
20231017,162700,13516882150,11810,11810,11810,11810,0
|
|
20231017,162600,13516882150,11810,11810,11810,11810,0
|
|
20231017,162500,13516882150,11810,11810,11810,11810,0
|
|
20231017,162400,13516882150,11810,11810,11810,11810,0
|
|
20231017,162300,13516882150,11810,11810,11810,11810,0
|
|
20231017,162200,13516882150,11810,11810,11810,11810,0
|
|
20231017,162100,13516882150,11810,11810,11810,11810,0
|
|
20231017,162000,13516882150,11810,11810,11810,11810,0
|
|
20231017,161900,13516882150,11810,11810,11810,11810,0
|
|
20231017,161800,13516882150,11810,11810,11810,11810,0
|
|
20231017,161700,13516882150,11810,11810,11810,11810,0
|
|
20231017,161600,13516882150,11810,11810,11810,11810,0
|
|
20231017,161500,13516882150,11810,11810,11810,11810,0
|
|
20231017,161400,13516882150,11810,11810,11810,11810,0
|
|
20231017,161300,13516882150,11810,11810,11810,11810,0
|
|
20231017,161200,13516882150,11810,11810,11810,11810,0
|
|
20231017,161100,13516882150,11810,11810,11810,11810,0
|
|
20231017,161000,13516882150,11810,11810,11810,11810,0
|
|
20231017,160900,13516882150,11810,11810,11810,11810,0
|
|
20231017,160800,13516882150,11810,11810,11810,11810,0
|
|
20231017,160700,13516882150,11810,11810,11810,11810,0
|
|
20231017,160600,13516882150,11810,11810,11810,11810,0
|
|
20231017,160500,13516882150,11810,11810,11810,11810,0
|
|
20231017,160400,13516882150,11810,11810,11810,11810,0
|
|
20231017,160300,13516882150,11810,11810,11810,11810,0
|
|
20231017,160200,13516882150,11810,11810,11810,11810,0
|
|
20231017,160100,13516882150,11810,11810,11810,11810,0
|
|
20231017,160000,13516882150,11810,11810,11810,11810,90870
|
|
20231017,155900,13516882150,11810,11810,11810,11810,0
|
|
20231017,155800,13516882150,11810,11810,11810,11810,0
|
|
20231017,155700,13516882150,11810,11810,11810,11810,0
|
|
20231017,155600,13516882150,11810,11810,11810,11810,0
|
|
20231017,155500,13516882150,11810,11810,11810,11810,0
|
|
20231017,155400,13516882150,11810,11810,11810,11810,0
|
|
20231017,155300,13516882150,11810,11810,11810,11810,0
|
|
20231017,155200,13516882150,11810,11810,11810,11810,0
|
|
20231017,155100,13516882150,11810,11810,11810,11810,0
|
|
20231017,155000,13516882150,11810,11810,11810,11810,0
|
|
20231017,154900,13516882150,11810,11810,11810,11810,0
|
|
20231017,154800,13516882150,11810,11810,11810,11810,0
|
|
20231017,154700,13516882150,11810,11810,11810,11810,0
|
|
20231017,154600,13516882150,11810,11810,11810,11810,0
|
|
20231017,154500,13516882150,11810,11810,11810,11810,0
|
|
20231017,154400,13516882150,11810,11810,11810,11810,0
|
|
20231017,154300,13516882150,11810,11810,11810,11810,0
|
|
20231017,154200,13516882150,11810,11810,11810,11810,0
|
|
20231017,154100,13516882150,11810,11810,11810,11810,0
|
|
20231017,154000,13516882150,11810,11810,11810,11810,0
|
|
20231017,153900,13516882150,11810,11810,11810,11810,0
|
|
20231017,153800,13516882150,11810,11810,11810,11810,0
|
|
20231017,153700,13516882150,11810,11810,11810,11810,0
|
|
20231017,153600,13516882150,11810,11810,11810,11810,0
|
|
20231017,153500,13516882150,11810,11810,11810,11810,0
|
|
20231017,153400,13516882150,11810,11810,11810,11810,0
|
|
20231017,153300,13516882150,11810,11810,11810,11810,0
|
|
20231017,153200,13516882150,11810,11810,11810,11810,0
|
|
20231017,153100,13516882150,11810,11810,11810,11810,0
|
|
20231017,153000,13516882150,11810,11810,11810,11810,181740
|
|
20231017,152900,12443707450,11810,11810,11810,11810,0
|
|
20231017,152800,12443707450,11810,11810,11810,11810,0
|
|
20231017,152700,12443707450,11810,11810,11810,11810,0
|
|
20231017,152600,12443707450,11810,11810,11810,11810,0
|
|
20231017,152500,12443707450,11810,11810,11810,11810,0
|
|
20231017,152400,12443707450,11810,11810,11810,11810,0
|
|
20231017,152300,12443707450,11810,11810,11810,11810,0
|
|
20231017,152200,12443707450,11810,11810,11810,11810,0
|
|
20231017,152100,12443707450,11810,11810,11810,11810,0
|
|
20231017,152000,12443707450,11810,11810,11810,11810,0
|
|
20231017,151900,12443707450,11810,11800,11810,11790,21279
|
|
20231017,151800,12192709950,11800,11810,11810,11800,1886
|
|
20231017,151700,12170453170,11800,11820,11820,11800,9801
|
|
20231017,151600,12054696550,11810,11810,11810,11800,11567
|
|
20231017,151500,11918103240,11800,11800,11810,11790,2747
|
|
20231017,151400,11885685560,11800,11810,11810,11800,16401
|
|
20231017,151300,11692147710,11810,11810,11810,11800,3557
|
|
20231017,151200,11650147220,11800,11820,11820,11800,13346
|
|
20231017,151100,11492519660,11810,11810,11820,11810,2614
|
|
20231017,151000,11461647730,11810,11820,11820,11810,5021
|
|
20231017,150900,11402339820,11810,11820,11820,11810,3078
|
|
20231017,150800,11365982540,11810,11810,11820,11810,6064
|
|
20231017,150700,11294357730,11820,11820,11830,11810,6983
|
|
20231017,150600,11211825630,11820,11820,11830,11820,1724
|
|
20231017,150500,11191442360,11830,11830,11830,11820,1345
|
|
20231017,150400,11175542740,11820,11830,11830,11820,2136
|
|
20231017,150300,11150285460,11820,11820,11830,11820,3582
|
|
20231017,150200,11107937060,11840,11850,11850,11820,8389
|
|
20231017,150100,11008704360,11850,11840,11850,11830,2133
|
|
20231017,150000,10983441140,11840,11850,11850,11830,2925
|
|
20231017,145900,10948802850,11850,11840,11850,11840,2612
|
|
20231017,145800,10917863340,11850,11850,11850,11840,2563
|
|
20231017,145700,10887500200,11840,11840,11850,11840,3070
|
|
20231017,145600,10851137570,11840,11850,11850,11840,6912
|
|
20231017,145500,10769238090,11850,11850,11860,11850,2204
|
|
20231017,145400,10743107320,11860,11860,11860,11850,2869
|
|
20231017,145300,10709095670,11850,11860,11860,11850,2457
|
|
20231017,145200,10679969500,11850,11860,11860,11850,2476
|
|
20231017,145100,10650611680,11850,11860,11860,11850,2379
|
|
20231017,145000,10622410190,11850,11860,11860,11850,2221
|
|
20231017,144900,10596078010,11860,11850,11860,11850,2376
|
|
20231017,144800,10567908320,11860,11860,11870,11850,2518
|
|
20231017,144700,10538039200,11860,11860,11870,11850,1083
|
|
20231017,144600,10525196490,11860,11860,11870,11850,10281
|
|
20231017,144500,10403173570,11860,11850,11870,11850,1726
|
|
20231017,144400,10382704120,11860,11860,11870,11850,1696
|
|
20231017,144300,10362595630,11870,11860,11870,11850,2213
|
|
20231017,144200,10336343590,11860,11880,11880,11860,1055
|
|
20231017,144100,10323826320,11860,11860,11870,11850,1830
|
|
20231017,144000,10302108470,11860,11860,11880,11860,1682
|
|
20231017,143900,10282151220,11870,11860,11880,11860,1819
|
|
20231017,143800,10260560810,11880,11870,11880,11860,2125
|
|
20231017,143700,10235333060,11860,11860,11880,11860,3315
|
|
20231017,143600,10195990460,11860,11860,11870,11860,1371
|
|
20231017,143500,10179721840,11860,11870,11870,11860,6105
|
|
20231017,143400,10107265050,11870,11880,11880,11870,2076
|
|
20231017,143300,10082605400,11870,11880,11880,11870,724
|
|
20231017,143200,10074007740,11870,11880,11880,11870,1621
|
|
20231017,143100,10054752900,11870,11880,11880,11870,1329
|
|
20231017,143000,10038968050,11870,11890,11890,11870,2389
|
|
20231017,142900,10010586100,11880,11890,11890,11880,1908
|
|
20231017,142800,9987904700,11880,11880,11890,11880,880
|
|
20231017,142700,9977444840,11880,11890,11890,11880,1346
|
|
20231017,142600,9961444830,11890,11890,11890,11880,1230
|
|
20231017,142500,9946823440,11880,11880,11890,11880,1675
|
|
20231017,142400,9926911070,11880,11880,11890,11880,868
|
|
20231017,142300,9916594900,11890,11880,11890,11880,1933
|
|
20231017,142200,9893615160,11890,11880,11890,11880,1086
|
|
20231017,142100,9880706080,11880,11890,11900,11870,2172
|
|
20231017,142000,9854899140,11880,11890,11900,11880,2510
|
|
20231017,141900,9825061660,11890,11890,11900,11880,2186
|
|
20231017,141800,9799077820,11890,11880,11890,11870,867
|
|
20231017,141700,9788776450,11880,11870,11880,11870,1054
|
|
20231017,141600,9776258190,11870,11880,11900,11870,2626
|
|
20231017,141500,9745052290,11890,11880,11890,11880,887
|
|
20231017,141400,9734508280,11880,11880,11900,11880,1969
|
|
20231017,141300,9711099980,11890,11880,11900,11880,676
|
|
20231017,141200,9703065500,11890,11890,11890,11880,1735
|
|
20231017,141100,9682439490,11880,11890,11900,11880,2107
|
|
20231017,141000,9657396410,11890,11880,11890,11870,1663
|
|
20231017,140900,9637635320,11870,11880,11880,11870,1645
|
|
20231017,140800,9618095240,11870,11890,11890,11870,1788
|
|
20231017,140700,9596845050,11890,11890,11890,11870,1275
|
|
20231017,140600,9581693660,11890,11880,11890,11870,1434
|
|
20231017,140500,9564667370,11870,11870,11890,11870,2299
|
|
20231017,140400,9537350970,11870,11880,11880,11870,534
|
|
20231017,140300,9531010410,11880,11870,11880,11870,1478
|
|
20231017,140200,9513453850,11880,11870,11880,11870,1198
|
|
20231017,140100,9499223070,11870,11880,11880,11870,974
|
|
20231017,140000,9487654660,11880,11880,11880,11870,1727
|
|
20231017,135900,9467141490,11870,11880,11880,11870,960
|
|
20231017,135800,9455739350,11880,11880,11880,11870,1767
|
|
20231017,135700,9434757290,11870,11870,11880,11870,1175
|
|
20231017,135600,9420803900,11870,11880,11890,11870,3962
|
|
20231017,135500,9373720210,11890,11880,11890,11880,797
|
|
20231017,135400,9364245930,11890,11890,11890,11880,1255
|
|
20231017,135300,9349326150,11880,11890,11890,11880,972
|
|
20231017,135200,9337770290,11880,11890,11890,11880,990
|
|
20231017,135100,9326001130,11880,11890,11890,11880,1340
|
|
20231017,135000,9310071720,11890,11890,11890,11870,911
|
|
20231017,134900,9299241870,11890,11890,11890,11870,1216
|
|
20231017,134800,9284788760,11880,11890,11890,11880,1097
|
|
20231017,134700,9271749410,11890,11890,11890,11880,1631
|
|
20231017,134600,9252359140,11880,11890,11890,11860,3751
|
|
20231017,134500,9207822780,11880,11890,11890,11880,1584
|
|
20231017,134400,9188993450,11880,11880,11890,11880,1409
|
|
20231017,134300,9172249330,11880,11880,11880,11870,990
|
|
20231017,134200,9160490240,11880,11890,11890,11870,3144
|
|
20231017,134100,9123139020,11880,11880,11890,11870,1219
|
|
20231017,134000,9108650450,11880,11880,11890,11870,2134
|
|
20231017,133900,9083290430,11890,11880,11890,11870,1115
|
|
20231017,133800,9070036690,11880,11880,11880,11870,1047
|
|
20231017,133700,9057599460,11880,11870,11880,11870,1625
|
|
20231017,133600,9038296890,11870,11890,11890,11870,4573
|
|
20231017,133500,8983960540,11890,11890,11900,11880,1470
|
|
20231017,133400,8966482180,11890,11900,11900,11890,1516
|
|
20231017,133300,8948444010,11900,11900,11900,11890,1069
|
|
20231017,133200,8935724170,11900,11890,11900,11890,1271
|
|
20231017,133100,8920600010,11890,11900,11910,11890,1660
|
|
20231017,133000,8900851270,11900,11910,11910,11890,1176
|
|
20231017,132900,8886857690,11900,11900,11910,11890,1189
|
|
20231017,132800,8872708660,11890,11900,11910,11890,5654
|
|
20231017,132700,8805462040,11900,11890,11910,11890,1871
|
|
20231017,132600,8783197800,11900,11900,11900,11890,924
|
|
20231017,132500,8772204580,11890,11910,11910,11890,8971
|
|
20231017,132400,8665456480,11900,11910,11920,11900,7125
|
|
20231017,132300,8580599400,11900,11910,11910,11900,1510
|
|
20231017,132200,8562620040,11910,11910,11910,11900,1436
|
|
20231017,132100,8545518220,11900,11900,11910,11890,2147
|
|
20231017,132000,8519965850,11900,11900,11910,11890,4853
|
|
20231017,131900,8462211130,11890,11900,11900,11890,870
|
|
20231017,131800,8451860980,11900,11900,11900,11890,2647
|
|
20231017,131700,8420362620,11890,11900,11900,11890,1165
|
|
20231017,131600,8406500220,11890,11900,11900,11890,1262
|
|
20231017,131500,8391485360,11890,11890,11900,11890,1271
|
|
20231017,131400,8376362450,11900,11890,11900,11890,1233
|
|
20231017,131300,8361690930,11900,11890,11900,11890,1408
|
|
20231017,131200,8344936530,11890,11890,11900,11890,1116
|
|
20231017,131100,8331661090,11890,11890,11900,11890,2286
|
|
20231017,131000,8304467780,11890,11910,11910,11890,1292
|
|
20231017,130900,8289092980,11910,11900,11910,11890,740
|
|
20231017,130800,8280287340,11910,11900,11910,11890,1521
|
|
20231017,130700,8262175330,11900,11900,11910,11900,1342
|
|
20231017,130600,8246196190,11910,11910,11910,11890,512
|
|
20231017,130500,8240101310,11900,11910,11910,11890,2281
|
|
20231017,130400,8212950280,11910,11920,11920,11890,16901
|
|
20231017,130300,8011699730,11920,11920,11920,11910,979
|
|
20231017,130200,8000033610,11920,11920,11920,11910,1464
|
|
20231017,130100,7982583770,11920,11920,11920,11910,1197
|
|
20231017,130000,7968316590,11910,11920,11920,11910,807
|
|
20231017,125900,7958698690,11910,11900,11920,11900,1808
|
|
20231017,125800,7937156640,11910,11910,11910,11900,1929
|
|
20231017,125700,7914183270,11910,11910,11910,11900,5199
|
|
20231017,125600,7852264010,11910,11900,11910,11900,2891
|
|
20231017,125500,7817833710,11910,11910,11910,11900,1370
|
|
20231017,125400,7801517800,11910,11910,11910,11900,1105
|
|
20231017,125300,7788364190,11910,11900,11910,11900,1557
|
|
20231017,125200,7769821700,11910,11900,11910,11900,1056
|
|
20231017,125100,7757245910,11900,11900,11910,11900,2826
|
|
20231017,125000,7723610490,11910,11910,11910,11900,3855
|
|
20231017,124900,7677723440,11910,11910,11910,11900,1745
|
|
20231017,124800,7656941920,11910,11900,11910,11900,680
|
|
20231017,124700,7648849470,11900,11910,11910,11900,5445
|
|
20231017,124600,7584018580,11910,11910,11910,11900,1432
|
|
20231017,124500,7566964780,11910,11910,11910,11900,777
|
|
20231017,124400,7557711660,11910,11910,11910,11900,4332
|
|
20231017,124300,7506120050,11900,11900,11910,11890,10892
|
|
20231017,124200,7376505040,11900,11890,11900,11890,1874
|
|
20231017,124100,7354205630,11900,11900,11900,11890,1610
|
|
20231017,124000,7335047610,11900,11900,11900,11890,2590
|
|
20231017,123900,7304227460,11890,11900,11900,11890,22888
|
|
20231017,123800,7031862780,11890,11890,11900,11890,1042
|
|
20231017,123700,7019464420,11890,11900,11900,11890,1924
|
|
20231017,123600,6996570450,11900,11900,11900,11890,1475
|
|
20231017,123500,6979022460,11890,11900,11900,11890,2528
|
|
20231017,123400,6948940530,11900,11890,11900,11890,6086
|
|
20231017,123300,6876520750,11900,11890,11900,11890,1470
|
|
20231017,123200,6859030240,11890,11900,11900,11890,995
|
|
20231017,123100,6847191570,11900,11890,11900,11890,1973
|
|
20231017,123000,6823721450,11900,11890,11900,11890,1828
|
|
20231017,122900,6801975530,11890,11900,11900,11890,1202
|
|
20231017,122800,6787672690,11900,11900,11900,11890,1389
|
|
20231017,122700,6771144890,11900,11900,11900,11890,1265
|
|
20231017,122600,6756092370,11900,11900,11900,11890,1296
|
|
20231017,122500,6740671560,11890,11890,11900,11890,1442
|
|
20231017,122400,6723515470,11900,11890,11900,11890,1220
|
|
20231017,122300,6708998440,11900,11900,11900,11890,2186
|
|
20231017,122200,6683000150,11890,11900,11900,11890,1137
|
|
20231017,122100,6669471440,11890,11900,11900,11890,2741
|
|
20231017,122000,6636861790,11900,11890,11900,11890,1558
|
|
20231017,121900,6618325530,11900,11900,11900,11890,731
|
|
20231017,121800,6609627730,11900,11900,11900,11890,1395
|
|
20231017,121700,6593028460,11900,11890,11900,11890,1457
|
|
20231017,121600,6575691370,11900,11890,11900,11890,1813
|
|
20231017,121500,6554128250,11900,11900,11900,11890,1607
|
|
20231017,121400,6535008770,11900,11900,11900,11890,2755
|
|
20231017,121300,6502225850,11900,11890,11900,11890,4936
|
|
20231017,121200,6443527240,11890,11890,11890,11890,2492
|
|
20231017,121100,6413897360,11890,11880,11890,11880,4747
|
|
20231017,121000,6357489010,11880,11890,11890,11880,491
|
|
20231017,120900,6351651290,11890,11890,11900,11880,1883
|
|
20231017,120800,6329254120,11900,11890,11900,11880,2390
|
|
20231017,120700,6300837410,11900,11900,11900,11890,245
|
|
20231017,120600,6297922200,11900,11900,11900,11890,3372
|
|
20231017,120500,6257810820,11900,11900,11900,11890,3351
|
|
20231017,120400,6217962060,11900,11900,11900,11890,1665
|
|
20231017,120300,6198156750,11900,11900,11900,11890,1839
|
|
20231017,120200,6176278550,11890,11890,11900,11890,1608
|
|
20231017,120100,6157155210,11890,11900,11900,11880,1248
|
|
20231017,120000,6142312550,11900,11890,11900,11890,1943
|
|
20231017,115900,6119196970,11890,11900,11900,11890,848
|
|
20231017,115800,6109108240,11900,11890,11900,11890,2125
|
|
20231017,115700,6083834970,11900,11890,11900,11890,4490
|
|
20231017,115600,6030447370,11890,11890,11890,11880,817
|
|
20231017,115500,6020736720,11890,11880,11890,11880,2345
|
|
20231017,115400,5992863740,11890,11890,11890,11880,781
|
|
20231017,115300,5983578210,11890,11900,11900,11880,5111
|
|
20231017,115200,5922808610,11900,11900,11900,11890,6021
|
|
20231017,115100,5851201110,11900,11900,11900,11890,1383
|
|
20231017,115000,5834743680,11900,11900,11900,11890,803
|
|
20231017,114900,5825187990,11900,11900,11900,11890,2878
|
|
20231017,114800,5790955440,11900,11900,11900,11890,2433
|
|
20231017,114700,5762012840,11900,11900,11900,11890,929
|
|
20231017,114600,5750959620,11890,11880,11900,11880,10954
|
|
20231017,114500,5620708600,11890,11890,11890,11880,1240
|
|
20231017,114400,5605965800,11890,11890,11900,11890,3428
|
|
20231017,114300,5565199980,11900,11900,11900,11890,1382
|
|
20231017,114200,5548755140,11900,11900,11900,11890,1220
|
|
20231017,114100,5534237690,11900,11890,11900,11880,4956
|
|
20231017,114000,5475310170,11890,11890,11890,11880,1884
|
|
20231017,113900,5452909980,11890,11890,11890,11880,1543
|
|
20231017,113800,5434565800,11890,11880,11890,11880,1079
|
|
20231017,113700,5421737330,11890,11890,11890,11880,1842
|
|
20231017,113600,5399836170,11890,11890,11890,11880,1294
|
|
20231017,113500,5384455710,11890,11890,11890,11880,1243
|
|
20231017,113400,5369678420,11890,11880,11890,11880,1212
|
|
20231017,113300,5355267960,11890,11890,11890,11880,2208
|
|
20231017,113200,5329021820,11890,11890,11890,11880,967
|
|
20231017,113100,5317528740,11890,11890,11890,11880,1263
|
|
20231017,113000,5302511700,11890,11880,11890,11870,8733
|
|
20231017,112900,5198758010,11880,11880,11880,11870,1023
|
|
20231017,112800,5186607040,11880,11880,11880,11870,2054
|
|
20231017,112700,5162207510,11870,11880,11880,11870,1306
|
|
20231017,112600,5146694280,11880,11880,11880,11870,1500
|
|
20231017,112500,5128875890,11880,11880,11880,11870,1277
|
|
20231017,112400,5113709520,11880,11870,11880,11870,1886
|
|
20231017,112300,5091313230,11880,11880,11880,11870,1108
|
|
20231017,112200,5078152900,11880,11870,11880,11870,1438
|
|
20231017,112100,5061071130,11870,11880,11880,11870,779
|
|
20231017,112000,5051817170,11870,11880,11880,11870,833
|
|
20231017,111900,5041922070,11880,11880,11880,11870,1857
|
|
20231017,111800,5019860960,11870,11880,11880,11870,100
|
|
20231017,111700,5018673470,11880,11880,11880,11870,1261
|
|
20231017,111600,5003692890,11880,11890,11890,11870,7625
|
|
20231017,111500,4913097150,11890,11890,11890,11880,1338
|
|
20231017,111400,4897191630,11880,11890,11890,11880,997
|
|
20231017,111300,4885337740,11890,11890,11890,11880,4914
|
|
20231017,111200,4826918820,11890,11890,11890,11880,1053
|
|
20231017,111100,4814398710,11890,11890,11890,11880,859
|
|
20231017,111000,4804185470,11890,11880,11890,11880,2518
|
|
20231017,110900,4774247730,11890,11890,11890,11880,1169
|
|
20231017,110800,4760348430,11890,11890,11890,11880,1408
|
|
20231017,110700,4743608310,11890,11890,11890,11880,2123
|
|
20231017,110600,4718366130,11890,11890,11890,11880,2059
|
|
20231017,110500,4693885450,11890,11890,11890,11880,5166
|
|
20231017,110400,4632464060,11890,11880,11890,11870,12806
|
|
20231017,110300,4480319090,11880,11860,11880,11850,31323
|
|
20231017,110200,4108579400,11860,11860,11860,11860,1430
|
|
20231017,110100,4091619600,11860,11850,11860,11840,9706
|
|
20231017,110000,3976600500,11850,11850,11850,11840,714
|
|
20231017,105900,3968139860,11840,11850,11850,11840,1486
|
|
20231017,105800,3950530770,11850,11840,11850,11840,288
|
|
20231017,105700,3947118450,11850,11840,11850,11840,1478
|
|
20231017,105600,3929604910,11850,11850,11850,11840,2680
|
|
20231017,105500,3897866970,11850,11850,11850,11850,1321
|
|
20231017,105400,3882213120,11850,11840,11850,11840,2476
|
|
20231017,105300,3852884740,11850,11850,11850,11840,1334
|
|
20231017,105200,3837079110,11850,11850,11850,11840,954
|
|
20231017,105100,3825778510,11850,11850,11850,11840,1335
|
|
20231017,105000,3809959260,11850,11830,11850,11830,2095
|
|
20231017,104900,3785139620,11840,11850,11850,11840,1149
|
|
20231017,104800,3771534510,11850,11850,11850,11850,1563
|
|
20231017,104700,3753012960,11850,11840,11850,11840,1924
|
|
20231017,104600,3730226610,11850,11830,11850,11830,6944
|
|
20231017,104500,3648015640,11840,11830,11840,11830,2510
|
|
20231017,104400,3618318830,11840,11840,11840,11830,3614
|
|
20231017,104300,3575548070,11830,11860,11860,11830,8026
|
|
20231017,104200,3480508500,11860,11860,11860,11840,1562
|
|
20231017,104100,3461997020,11860,11850,11860,11840,1363
|
|
20231017,104000,3445848570,11850,11870,11870,11840,9672
|
|
20231017,103900,3331148820,11870,11870,11870,11860,1402
|
|
20231017,103800,3314507350,11870,11870,11870,11860,5064
|
|
20231017,103700,3254426290,11870,11870,11870,11870,1241
|
|
20231017,103600,3239695620,11870,11860,11870,11860,3663
|
|
20231017,103500,3196216130,11870,11870,11870,11860,2007
|
|
20231017,103400,3172395740,11870,11870,11870,11860,3226
|
|
20231017,103300,3134111500,11870,11870,11870,11860,1183
|
|
20231017,103200,3120069330,11870,11870,11870,11860,1977
|
|
20231017,103100,3096602600,11870,11870,11870,11870,707
|
|
20231017,103000,3088210510,11870,11860,11870,11860,1163
|
|
20231017,102900,3074410470,11860,11860,11870,11850,3850
|
|
20231017,102800,3028747940,11860,11850,11860,11850,613
|
|
20231017,102700,3021478120,11860,11870,11870,11850,1909
|
|
20231017,102600,2998838290,11860,11870,11870,11860,3565
|
|
20231017,102500,2956555870,11870,11860,11870,11860,7307
|
|
20231017,102400,2869825050,11870,11850,11870,11850,2141
|
|
20231017,102300,2844430190,11850,11850,11850,11840,33894
|
|
20231017,102200,2442796870,11850,11840,11850,11840,1395
|
|
20231017,102100,2426268000,11850,11840,11850,11840,1191
|
|
20231017,102000,2412156050,11850,11850,11850,11840,309
|
|
20231017,101900,2408494820,11850,11840,11850,11840,1226
|
|
20231017,101800,2393967360,11840,11840,11840,11830,1174
|
|
20231017,101700,2380067470,11840,11840,11850,11830,4212
|
|
20231017,101600,2330194100,11840,11830,11840,11830,3966
|
|
20231017,101500,2283253520,11840,11830,11840,11830,1402
|
|
20231017,101400,2266655040,11840,11840,11840,11830,1196
|
|
20231017,101300,2252494750,11840,11830,11840,11820,1686
|
|
20231017,101200,2232547240,11830,11830,11830,11830,1594
|
|
20231017,101100,2213690220,11830,11830,11830,11820,1404
|
|
20231017,101000,2197081160,11820,11830,11830,11820,934
|
|
20231017,100900,2186033210,11830,11830,11830,11830,1436
|
|
20231017,100800,2169045330,11830,11820,11830,11820,7493
|
|
20231017,100700,2080469700,11820,11820,11820,11810,781
|
|
20231017,100600,2071238540,11820,11810,11820,11810,6127
|
|
20231017,100500,1998855450,11810,11810,11810,11800,1034
|
|
20231017,100400,1986644410,11810,11810,11810,11800,530
|
|
20231017,100300,1980385370,11810,11800,11810,11800,3550
|
|
20231017,100200,1938494630,11800,11800,11800,11790,217
|
|
20231017,100100,1935934130,11800,11800,11800,11800,759
|
|
20231017,100000,1926977930,11800,11800,11810,11790,1828
|
|
20231017,095900,1905406050,11800,11800,11800,11790,2915
|
|
20231017,095800,1871014050,11800,11790,11800,11790,1419
|
|
20231017,095700,1854271670,11800,11800,11800,11790,1189
|
|
20231017,095600,1840243240,11800,11800,11800,11790,1171
|
|
20231017,095500,1826427810,11790,11800,11800,11790,369
|
|
20231017,095400,1822075340,11800,11790,11800,11790,1282
|
|
20231017,095300,1806959660,11790,11790,11790,11780,1606
|
|
20231017,095200,1788025280,11790,11790,11800,11790,1286
|
|
20231017,095100,1772863190,11800,11800,11800,11790,621
|
|
20231017,095000,1765540250,11790,11790,11800,11780,1761
|
|
20231017,094900,1744779090,11800,11800,11800,11790,5669
|
|
20231017,094800,1677935990,11790,11800,11800,11790,1074
|
|
20231017,094700,1665264660,11790,11800,11800,11790,654
|
|
20231017,094600,1657549380,11790,11790,11800,11790,2028
|
|
20231017,094500,1633625990,11800,11790,11800,11790,841
|
|
20231017,094400,1623703200,11800,11800,11800,11790,780
|
|
20231017,094300,1614501700,11790,11780,11800,11780,2009
|
|
20231017,094200,1590812880,11780,11790,11790,11780,1285
|
|
20231017,094100,1575670350,11790,11780,11790,11780,2464
|
|
20231017,094000,1546622900,11790,11790,11790,11780,281
|
|
20231017,093900,1543310720,11790,11790,11790,11780,1890
|
|
20231017,093800,1521029530,11790,11790,11790,11780,800
|
|
20231017,093700,1511600540,11790,11780,11790,11780,772
|
|
20231017,093600,1502499750,11780,11780,11790,11780,1979
|
|
20231017,093500,1479180950,11780,11790,11790,11780,606
|
|
20231017,093400,1472041010,11790,11800,11800,11780,8962
|
|
20231017,093300,1366373260,11800,11800,11800,11790,418
|
|
20231017,093200,1361442350,11800,11800,11800,11790,1533
|
|
20231017,093100,1343359460,11800,11800,11800,11790,1406
|
|
20231017,093000,1326781710,11800,11800,11800,11790,2114
|
|
20231017,092900,1301846650,11800,11800,11800,11790,658
|
|
20231017,092800,1294083490,11800,11790,11800,11790,878
|
|
20231017,092700,1283727020,11790,11800,11800,11790,924
|
|
20231017,092600,1272824750,11800,11800,11800,11790,565
|
|
20231017,092500,1266161400,11800,11800,11800,11790,1448
|
|
20231017,092400,1249081350,11800,11800,11800,11780,3977
|
|
20231017,092300,1202183260,11800,11800,11800,11790,2888
|
|
20231017,092200,1168127310,11800,11800,11800,11780,1564
|
|
20231017,092100,1149688070,11800,11800,11800,11790,4069
|
|
20231017,092000,1101711200,11800,11800,11800,11790,1364
|
|
20231017,091900,1085624430,11790,11790,11800,11790,5497
|
|
20231017,091800,1020813870,11790,11800,11800,11780,3530
|
|
20231017,091700,979193490,11790,11780,11800,11780,1305
|
|
20231017,091600,963812810,11780,11780,11790,11770,610
|
|
20231017,091500,956624260,11780,11780,11790,11750,3249
|
|
20231017,091400,918413750,11800,11750,11800,11740,9049
|
|
20231017,091300,811868130,11750,11760,11760,11750,3035
|
|
20231017,091200,776206510,11750,11770,11770,11750,2477
|
|
20231017,091100,747090780,11770,11770,11780,11750,2551
|
|
20231017,091000,717079490,11780,11780,11780,11770,4728
|
|
20231017,090900,661424080,11770,11790,11800,11770,4578
|
|
20231017,090800,607470950,11790,11820,11820,11790,6713
|
|
20231017,090700,528245220,11820,11830,11840,11820,5000
|
|
20231017,090600,469074460,11830,11850,11850,11820,3725
|
|
20231017,090500,424988310,11840,11840,11850,11840,2239
|
|
20231017,090400,398475210,11840,11860,11860,11810,4194
|
|
20231017,090300,348864110,11840,11860,11870,11830,2791
|
|
20231017,090200,315790800,11860,11840,11870,11840,2843
|
|
20231017,090100,282110320,11840,11870,11870,11830,4904
|
|
20231017,090000,223958400,11860,11890,11890,11850,18846
|