603 lines
33 KiB
CSV
603 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190000,13862753930,11920,11920,11920,11920,102881
|
|
20231019,185900,13862753930,11920,11920,11920,11920,0
|
|
20231019,185800,13862753930,11920,11920,11920,11920,0
|
|
20231019,185700,13862753930,11920,11920,11920,11920,0
|
|
20231019,185600,13862753930,11920,11920,11920,11920,0
|
|
20231019,185500,13862753930,11920,11920,11920,11920,0
|
|
20231019,185400,13862753930,11920,11920,11920,11920,0
|
|
20231019,185300,13862753930,11920,11920,11920,11920,0
|
|
20231019,185200,13862753930,11920,11920,11920,11920,0
|
|
20231019,185100,13862753930,11920,11920,11920,11920,0
|
|
20231019,185000,13862753930,11920,11920,11920,11920,0
|
|
20231019,184900,13862753930,11920,11920,11920,11920,0
|
|
20231019,184800,13862753930,11920,11920,11920,11920,0
|
|
20231019,184700,13862753930,11920,11920,11920,11920,0
|
|
20231019,184600,13862753930,11920,11920,11920,11920,0
|
|
20231019,184500,13862753930,11920,11920,11920,11920,0
|
|
20231019,184400,13862753930,11920,11920,11920,11920,0
|
|
20231019,184300,13862753930,11920,11920,11920,11920,0
|
|
20231019,184200,13862753930,11920,11920,11920,11920,0
|
|
20231019,184100,13862753930,11920,11920,11920,11920,0
|
|
20231019,184000,13862753930,11920,11920,11920,11920,0
|
|
20231019,183900,13862753930,11920,11920,11920,11920,0
|
|
20231019,183800,13862753930,11920,11920,11920,11920,0
|
|
20231019,183700,13862753930,11920,11920,11920,11920,0
|
|
20231019,183600,13862753930,11920,11920,11920,11920,0
|
|
20231019,183500,13862753930,11920,11920,11920,11920,0
|
|
20231019,183400,13862753930,11920,11920,11920,11920,0
|
|
20231019,183300,13862753930,11920,11920,11920,11920,0
|
|
20231019,183200,13862753930,11920,11920,11920,11920,0
|
|
20231019,183100,13862753930,11920,11920,11920,11920,0
|
|
20231019,183000,13862753930,11920,11920,11920,11920,102881
|
|
20231019,182900,13862753930,11920,11920,11920,11920,0
|
|
20231019,182800,13862753930,11920,11920,11920,11920,0
|
|
20231019,182700,13862753930,11920,11920,11920,11920,0
|
|
20231019,182600,13862753930,11920,11920,11920,11920,0
|
|
20231019,182500,13862753930,11920,11920,11920,11920,0
|
|
20231019,182400,13862753930,11920,11920,11920,11920,0
|
|
20231019,182300,13862753930,11920,11920,11920,11920,0
|
|
20231019,182200,13862753930,11920,11920,11920,11920,0
|
|
20231019,182100,13862753930,11920,11920,11920,11920,0
|
|
20231019,182000,13862753930,11920,11920,11920,11920,0
|
|
20231019,181900,13862753930,11920,11920,11920,11920,0
|
|
20231019,181800,13862753930,11920,11920,11920,11920,0
|
|
20231019,181700,13862753930,11920,11920,11920,11920,0
|
|
20231019,181600,13862753930,11920,11920,11920,11920,0
|
|
20231019,181500,13862753930,11920,11920,11920,11920,0
|
|
20231019,181400,13862753930,11920,11920,11920,11920,0
|
|
20231019,181300,13862753930,11920,11920,11920,11920,0
|
|
20231019,181200,13862753930,11920,11920,11920,11920,0
|
|
20231019,181100,13862753930,11920,11920,11920,11920,0
|
|
20231019,181000,13862753930,11920,11920,11920,11920,0
|
|
20231019,180900,13862753930,11920,11920,11920,11920,0
|
|
20231019,180800,13862753930,11920,11920,11920,11920,0
|
|
20231019,180700,13862753930,11920,11920,11920,11920,0
|
|
20231019,180600,13862753930,11920,11920,11920,11920,0
|
|
20231019,180500,13862753930,11920,11920,11920,11920,0
|
|
20231019,180400,13862753930,11920,11920,11920,11920,0
|
|
20231019,180300,13862753930,11920,11920,11920,11920,0
|
|
20231019,180200,13862753930,11920,11920,11920,11920,0
|
|
20231019,180100,13862753930,11920,11920,11920,11920,0
|
|
20231019,180000,13862753930,11920,11920,11920,11920,102881
|
|
20231019,175900,13862753930,11920,11920,11920,11920,0
|
|
20231019,175800,13862753930,11920,11920,11920,11920,0
|
|
20231019,175700,13862753930,11920,11920,11920,11920,0
|
|
20231019,175600,13862753930,11920,11920,11920,11920,0
|
|
20231019,175500,13862753930,11920,11920,11920,11920,0
|
|
20231019,175400,13862753930,11920,11920,11920,11920,0
|
|
20231019,175300,13862753930,11920,11920,11920,11920,0
|
|
20231019,175200,13862753930,11920,11920,11920,11920,0
|
|
20231019,175100,13862753930,11920,11920,11920,11920,0
|
|
20231019,175000,13862753930,11920,11920,11920,11920,0
|
|
20231019,174900,13862753930,11920,11920,11920,11920,0
|
|
20231019,174800,13862753930,11920,11920,11920,11920,0
|
|
20231019,174700,13862753930,11920,11920,11920,11920,0
|
|
20231019,174600,13862753930,11920,11920,11920,11920,0
|
|
20231019,174500,13862753930,11920,11920,11920,11920,0
|
|
20231019,174400,13862753930,11920,11920,11920,11920,0
|
|
20231019,174300,13862753930,11920,11920,11920,11920,0
|
|
20231019,174200,13862753930,11920,11920,11920,11920,0
|
|
20231019,174100,13862753930,11920,11920,11920,11920,0
|
|
20231019,174000,13862753930,11920,11920,11920,11920,0
|
|
20231019,173900,13862753930,11920,11920,11920,11920,0
|
|
20231019,173800,13862753930,11920,11920,11920,11920,0
|
|
20231019,173700,13862753930,11920,11920,11920,11920,0
|
|
20231019,173600,13862753930,11920,11920,11920,11920,0
|
|
20231019,173500,13862753930,11920,11920,11920,11920,0
|
|
20231019,173400,13862753930,11920,11920,11920,11920,0
|
|
20231019,173300,13862753930,11920,11920,11920,11920,0
|
|
20231019,173200,13862753930,11920,11920,11920,11920,0
|
|
20231019,173100,13862753930,11920,11920,11920,11920,0
|
|
20231019,173000,13862753930,11920,11920,11920,11920,102881
|
|
20231019,172900,13862753930,11920,11920,11920,11920,0
|
|
20231019,172800,13862753930,11920,11920,11920,11920,0
|
|
20231019,172700,13862753930,11920,11920,11920,11920,0
|
|
20231019,172600,13862753930,11920,11920,11920,11920,0
|
|
20231019,172500,13862753930,11920,11920,11920,11920,0
|
|
20231019,172400,13862753930,11920,11920,11920,11920,0
|
|
20231019,172300,13862753930,11920,11920,11920,11920,0
|
|
20231019,172200,13862753930,11920,11920,11920,11920,0
|
|
20231019,172100,13862753930,11920,11920,11920,11920,0
|
|
20231019,172000,13862753930,11920,11920,11920,11920,0
|
|
20231019,171900,13862753930,11920,11920,11920,11920,0
|
|
20231019,171800,13862753930,11920,11920,11920,11920,0
|
|
20231019,171700,13862753930,11920,11920,11920,11920,0
|
|
20231019,171600,13862753930,11920,11920,11920,11920,0
|
|
20231019,171500,13862753930,11920,11920,11920,11920,0
|
|
20231019,171400,13862753930,11920,11920,11920,11920,0
|
|
20231019,171300,13862753930,11920,11920,11920,11920,0
|
|
20231019,171200,13862753930,11920,11920,11920,11920,0
|
|
20231019,171100,13862753930,11920,11920,11920,11920,0
|
|
20231019,171000,13862753930,11920,11920,11920,11920,0
|
|
20231019,170900,13862753930,11920,11920,11920,11920,0
|
|
20231019,170800,13862753930,11920,11920,11920,11920,0
|
|
20231019,170700,13862753930,11920,11920,11920,11920,0
|
|
20231019,170600,13862753930,11920,11920,11920,11920,0
|
|
20231019,170500,13862753930,11920,11920,11920,11920,0
|
|
20231019,170400,13862753930,11920,11920,11920,11920,0
|
|
20231019,170300,13862753930,11920,11920,11920,11920,0
|
|
20231019,170200,13862753930,11920,11920,11920,11920,0
|
|
20231019,170100,13862753930,11920,11920,11920,11920,0
|
|
20231019,170000,13862753930,11920,11920,11920,11920,102881
|
|
20231019,165900,13862753930,11920,11920,11920,11920,0
|
|
20231019,165800,13862753930,11920,11920,11920,11920,0
|
|
20231019,165700,13862753930,11920,11920,11920,11920,0
|
|
20231019,165600,13862753930,11920,11920,11920,11920,0
|
|
20231019,165500,13862753930,11920,11920,11920,11920,0
|
|
20231019,165400,13862753930,11920,11920,11920,11920,0
|
|
20231019,165300,13862753930,11920,11920,11920,11920,0
|
|
20231019,165200,13862753930,11920,11920,11920,11920,0
|
|
20231019,165100,13862753930,11920,11920,11920,11920,0
|
|
20231019,165000,13862753930,11920,11920,11920,11920,0
|
|
20231019,164900,13862753930,11920,11920,11920,11920,0
|
|
20231019,164800,13862753930,11920,11920,11920,11920,0
|
|
20231019,164700,13862753930,11920,11920,11920,11920,0
|
|
20231019,164600,13862753930,11920,11920,11920,11920,0
|
|
20231019,164500,13862753930,11920,11920,11920,11920,0
|
|
20231019,164400,13862753930,11920,11920,11920,11920,0
|
|
20231019,164300,13862753930,11920,11920,11920,11920,0
|
|
20231019,164200,13862753930,11920,11920,11920,11920,0
|
|
20231019,164100,13862753930,11920,11920,11920,11920,0
|
|
20231019,164000,13862753930,11920,11920,11920,11920,0
|
|
20231019,163900,13862753930,11920,11920,11920,11920,0
|
|
20231019,163800,13862753930,11920,11920,11920,11920,0
|
|
20231019,163700,13862753930,11920,11920,11920,11920,0
|
|
20231019,163600,13862753930,11920,11920,11920,11920,0
|
|
20231019,163500,13862753930,11920,11920,11920,11920,0
|
|
20231019,163400,13862753930,11920,11920,11920,11920,0
|
|
20231019,163300,13862753930,11920,11920,11920,11920,0
|
|
20231019,163200,13862753930,11920,11920,11920,11920,0
|
|
20231019,163100,13862753930,11920,11920,11920,11920,0
|
|
20231019,163000,13862753930,11920,11920,11920,11920,102881
|
|
20231019,162900,13862753930,11920,11920,11920,11920,0
|
|
20231019,162800,13862753930,11920,11920,11920,11920,0
|
|
20231019,162700,13862753930,11920,11920,11920,11920,0
|
|
20231019,162600,13862753930,11920,11920,11920,11920,0
|
|
20231019,162500,13862753930,11920,11920,11920,11920,0
|
|
20231019,162400,13862753930,11920,11920,11920,11920,0
|
|
20231019,162300,13862753930,11920,11920,11920,11920,0
|
|
20231019,162200,13862753930,11920,11920,11920,11920,0
|
|
20231019,162100,13862753930,11920,11920,11920,11920,0
|
|
20231019,162000,13862753930,11920,11920,11920,11920,0
|
|
20231019,161900,13862753930,11920,11920,11920,11920,0
|
|
20231019,161800,13862753930,11920,11920,11920,11920,0
|
|
20231019,161700,13862753930,11920,11920,11920,11920,0
|
|
20231019,161600,13862753930,11920,11920,11920,11920,0
|
|
20231019,161500,13862753930,11920,11920,11920,11920,0
|
|
20231019,161400,13862753930,11920,11920,11920,11920,0
|
|
20231019,161300,13862753930,11920,11920,11920,11920,0
|
|
20231019,161200,13862753930,11920,11920,11920,11920,0
|
|
20231019,161100,13862753930,11920,11920,11920,11920,0
|
|
20231019,161000,13862753930,11920,11920,11920,11920,0
|
|
20231019,160900,13862753930,11920,11920,11920,11920,0
|
|
20231019,160800,13862753930,11920,11920,11920,11920,0
|
|
20231019,160700,13862753930,11920,11920,11920,11920,0
|
|
20231019,160600,13862753930,11920,11920,11920,11920,0
|
|
20231019,160500,13862753930,11920,11920,11920,11920,0
|
|
20231019,160400,13862753930,11920,11920,11920,11920,0
|
|
20231019,160300,13862753930,11920,11920,11920,11920,0
|
|
20231019,160200,13862753930,11920,11920,11920,11920,0
|
|
20231019,160100,13862753930,11920,11920,11920,11920,0
|
|
20231019,160000,13862753930,11920,11920,11920,11920,102881
|
|
20231019,155900,13862753930,11920,11920,11920,11920,0
|
|
20231019,155800,13862753930,11920,11920,11920,11920,0
|
|
20231019,155700,13862753930,11920,11920,11920,11920,0
|
|
20231019,155600,13862753930,11920,11920,11920,11920,0
|
|
20231019,155500,13862753930,11920,11920,11920,11920,0
|
|
20231019,155400,13862753930,11920,11920,11920,11920,0
|
|
20231019,155300,13862753930,11920,11920,11920,11920,0
|
|
20231019,155200,13862753930,11920,11920,11920,11920,0
|
|
20231019,155100,13862753930,11920,11920,11920,11920,0
|
|
20231019,155000,13862753930,11920,11920,11920,11920,0
|
|
20231019,154900,13862753930,11920,11920,11920,11920,0
|
|
20231019,154800,13862753930,11920,11920,11920,11920,0
|
|
20231019,154700,13862753930,11920,11920,11920,11920,0
|
|
20231019,154600,13862753930,11920,11920,11920,11920,0
|
|
20231019,154500,13862753930,11920,11920,11920,11920,0
|
|
20231019,154400,13862753930,11920,11920,11920,11920,0
|
|
20231019,154300,13862753930,11920,11920,11920,11920,0
|
|
20231019,154200,13862753930,11920,11920,11920,11920,0
|
|
20231019,154100,13862753930,11920,11920,11920,11920,0
|
|
20231019,154000,13862753930,11920,11920,11920,11920,0
|
|
20231019,153900,13862753930,11920,11920,11920,11920,0
|
|
20231019,153800,13862753930,11920,11920,11920,11920,0
|
|
20231019,153700,13862753930,11920,11920,11920,11920,0
|
|
20231019,153600,13862753930,11920,11920,11920,11920,0
|
|
20231019,153500,13862753930,11920,11920,11920,11920,0
|
|
20231019,153400,13862753930,11920,11920,11920,11920,0
|
|
20231019,153300,13862753930,11920,11920,11920,11920,0
|
|
20231019,153200,13862753930,11920,11920,11920,11920,0
|
|
20231019,153100,13862753930,11920,11920,11920,11920,0
|
|
20231019,153000,13862753930,11920,11920,11920,11920,205762
|
|
20231019,152900,12636412410,11960,11960,11960,11960,0
|
|
20231019,152800,12636412410,11960,11960,11960,11960,0
|
|
20231019,152700,12636412410,11960,11960,11960,11960,0
|
|
20231019,152600,12636412410,11960,11960,11960,11960,0
|
|
20231019,152500,12636412410,11960,11960,11960,11960,0
|
|
20231019,152400,12636412410,11960,11960,11960,11960,0
|
|
20231019,152300,12636412410,11960,11960,11960,11960,0
|
|
20231019,152200,12636412410,11960,11960,11960,11960,0
|
|
20231019,152100,12636412410,11960,11960,11960,11960,0
|
|
20231019,152000,12636412410,11960,11960,11960,11960,0
|
|
20231019,151900,12636412410,11960,11960,11960,11930,7772
|
|
20231019,151800,12543515440,11950,11940,11960,11940,8398
|
|
20231019,151700,12443179320,11940,11940,11940,11930,624
|
|
20231019,151600,12435730780,11940,11940,11940,11930,2019
|
|
20231019,151500,12411633440,11940,11940,11940,11930,711
|
|
20231019,151400,12403145260,11940,11920,11940,11920,4426
|
|
20231019,151300,12350363750,11910,11920,11920,11910,219
|
|
20231019,151200,12347754340,11920,11920,11920,11910,357
|
|
20231019,151100,12343501350,11920,11910,11920,11910,1966
|
|
20231019,151000,12320081850,11920,11920,11920,11910,1218
|
|
20231019,150900,12305564340,11920,11930,11930,11910,544
|
|
20231019,150800,12299078330,11920,11930,11940,11910,11568
|
|
20231019,150700,12161168860,11930,11930,11930,11920,873
|
|
20231019,150600,12150754490,11930,11920,11930,11910,1271
|
|
20231019,150500,12135603210,11910,11920,11920,11900,6409
|
|
20231019,150400,12059261260,11920,11940,11940,11910,4775
|
|
20231019,150300,12002325430,11940,11940,11940,11930,1823
|
|
20231019,150200,11980567300,11940,11930,11940,11930,9564
|
|
20231019,150100,11866463790,11940,11940,11940,11930,1200
|
|
20231019,150000,11852137280,11940,11940,11940,11930,1796
|
|
20231019,145900,11830694340,11940,11940,11940,11930,1905
|
|
20231019,145800,11807950030,11940,11940,11940,11930,1813
|
|
20231019,145700,11786303360,11940,11930,11940,11920,5115
|
|
20231019,145600,11725260950,11930,11930,11930,11920,4981
|
|
20231019,145500,11665841230,11930,11920,11930,11910,3073
|
|
20231019,145400,11629205720,11920,11920,11920,11910,819
|
|
20231019,145300,11619444330,11920,11930,11930,11890,2399
|
|
20231019,145200,11590881420,11930,11920,11930,11900,1224
|
|
20231019,145100,11576297090,11910,11910,11920,11900,718
|
|
20231019,145000,11567742470,11910,11910,11910,11900,2100
|
|
20231019,144900,11542736390,11910,11910,11910,11900,2315
|
|
20231019,144800,11515181120,11910,11940,11940,11900,2058
|
|
20231019,144700,11490664950,11930,11930,11940,11920,2701
|
|
20231019,144600,11458436830,11920,11930,11930,11920,495
|
|
20231019,144500,11452533600,11930,11920,11940,11910,4437
|
|
20231019,144400,11399623150,11920,11910,11920,11900,5753
|
|
20231019,144300,11331101770,11910,11900,11910,11890,1802
|
|
20231019,144200,11309656900,11900,11900,11900,11890,920
|
|
20231019,144100,11298709400,11900,11900,11900,11890,1727
|
|
20231019,144000,11278160810,11900,11890,11900,11890,1460
|
|
20231019,143900,11260787880,11900,11890,11900,11890,923
|
|
20231019,143800,11249809150,11900,11900,11900,11890,394
|
|
20231019,143700,11245121670,11900,11900,11900,11890,884
|
|
20231019,143600,11234603470,11900,11900,11900,11890,497
|
|
20231019,143500,11228689670,11900,11900,11900,11890,923
|
|
20231019,143400,11217707030,11900,11900,11900,11890,522
|
|
20231019,143300,11211497310,11900,11900,11900,11890,635
|
|
20231019,143200,11203942560,11890,11900,11900,11890,1368
|
|
20231019,143100,11187666980,11900,11900,11900,11890,843
|
|
20231019,143000,11177640950,11900,11890,11900,11890,1295
|
|
20231019,142900,11162234630,11900,11890,11900,11890,621
|
|
20231019,142800,11154846130,11900,11900,11900,11890,1437
|
|
20231019,142700,11137749150,11900,11900,11900,11890,1067
|
|
20231019,142600,11125055000,11900,11890,11900,11880,4161
|
|
20231019,142500,11075578030,11890,11890,11890,11880,1094
|
|
20231019,142400,11062573940,11890,11880,11890,11880,835
|
|
20231019,142300,11052648770,11890,11890,11900,11880,546
|
|
20231019,142200,11046157080,11890,11890,11890,11880,809
|
|
20231019,142100,11036539470,11880,11890,11890,11880,1999
|
|
20231019,142000,11012775350,11890,11900,11900,11880,1257
|
|
20231019,141900,10997831950,11900,11900,11900,11890,1164
|
|
20231019,141800,10983987990,11900,11900,11900,11890,541
|
|
20231019,141700,10977551120,11900,11900,11900,11890,1023
|
|
20231019,141600,10965380520,11900,11900,11900,11890,797
|
|
20231019,141500,10955899770,11900,11900,11900,11890,2904
|
|
20231019,141400,10921363690,11900,11890,11900,11890,599
|
|
20231019,141300,10914236490,11900,11900,11900,11890,664
|
|
20231019,141200,10906338520,11900,11880,11900,11870,5161
|
|
20231019,141100,10844985100,11880,11880,11880,11870,1493
|
|
20231019,141000,10827251290,11870,11880,11890,11870,1495
|
|
20231019,140900,10809493030,11880,11890,11890,11870,3136
|
|
20231019,140800,10772233860,11890,11880,11890,11870,1233
|
|
20231019,140700,10757582590,11880,11880,11880,11870,1074
|
|
20231019,140600,10744826940,11880,11880,11880,11870,451
|
|
20231019,140500,10739470560,11880,11870,11880,11870,828
|
|
20231019,140400,10729637250,11870,11870,11880,11870,642
|
|
20231019,140300,10722013860,11880,11880,11890,11870,1129
|
|
20231019,140200,10708605410,11880,11880,11890,11870,555
|
|
20231019,140100,10702011870,11880,11880,11880,11870,586
|
|
20231019,140000,10695053790,11880,11890,11890,11870,1344
|
|
20231019,135900,10679089760,11890,11880,11890,11880,537
|
|
20231019,135800,10672709320,11890,11890,11890,11880,492
|
|
20231019,135700,10666859940,11890,11900,11900,11880,551
|
|
20231019,135600,10660312020,11900,11880,11900,11880,1580
|
|
20231019,135500,10641520290,11900,11860,11900,11860,2365
|
|
20231019,135400,10613430010,11860,11870,11870,11860,440
|
|
20231019,135300,10608208610,11870,11870,11870,11860,1572
|
|
20231019,135200,10589558230,11860,11870,11880,11860,4513
|
|
20231019,135100,10536000710,11880,11890,11890,11870,2143
|
|
20231019,135000,10510542340,11900,11900,11900,11880,551
|
|
20231019,134900,10503987970,11900,11890,11900,11870,1196
|
|
20231019,134800,10489775680,11890,11890,11890,11870,7367
|
|
20231019,134700,10402247810,11880,11890,11900,11880,4317
|
|
20231019,134600,10350919450,11900,11900,11900,11890,150
|
|
20231019,134500,10349135270,11890,11900,11900,11890,870
|
|
20231019,134400,10338785820,11890,11890,11900,11890,560
|
|
20231019,134300,10332126960,11900,11900,11900,11890,669
|
|
20231019,134200,10324166480,11890,11900,11900,11890,421
|
|
20231019,134100,10319160080,11900,11900,11900,11890,2309
|
|
20231019,134000,10291687650,11900,11910,11910,11890,1152
|
|
20231019,133900,10277979270,11890,11910,11910,11890,453
|
|
20231019,133800,10272585830,11920,11890,11920,11890,6716
|
|
20231019,133700,10192714690,11890,11890,11890,11880,1301
|
|
20231019,133600,10177246760,11890,11910,11910,11880,449
|
|
20231019,133500,10171905700,11910,11890,11910,11880,2274
|
|
20231019,133400,10144858520,11880,11890,11890,11880,473
|
|
20231019,133300,10139238080,11890,11890,11890,11880,1415
|
|
20231019,133200,10122417360,11890,11910,11910,11880,7734
|
|
20231019,133100,10030385840,11910,11880,11910,11880,1775
|
|
20231019,133000,10009264370,11880,11880,11900,11880,1103
|
|
20231019,132900,9996154320,11880,11880,11890,11870,1337
|
|
20231019,132800,9980272270,11880,11870,11880,11870,773
|
|
20231019,132700,9971092820,11870,11870,11880,11870,780
|
|
20231019,132600,9961833540,11870,11880,11880,11860,2637
|
|
20231019,132500,9930541180,11870,11880,11880,11860,1416
|
|
20231019,132400,9913733290,11880,11880,11880,11870,582
|
|
20231019,132300,9906824120,11880,11870,11880,11870,578
|
|
20231019,132200,9899958910,11870,11870,11880,11860,1855
|
|
20231019,132100,9877939900,11870,11870,11870,11860,2286
|
|
20231019,132000,9850808080,11870,11870,11870,11860,1340
|
|
20231019,131900,9834909650,11870,11870,11870,11860,257
|
|
20231019,131800,9831861030,11860,11870,11870,11860,808
|
|
20231019,131700,9822273220,11860,11870,11870,11860,904
|
|
20231019,131600,9811550490,11870,11870,11870,11860,493
|
|
20231019,131500,9805701060,11870,11870,11880,11870,476
|
|
20231019,131400,9800050110,11870,11890,11890,11870,301
|
|
20231019,131300,9796476680,11890,11850,11890,11850,6020
|
|
20231019,131200,9725091530,11850,11860,11870,11850,704
|
|
20231019,131100,9716742270,11870,11870,11870,11860,3395
|
|
20231019,131000,9676474560,11860,11860,11870,11860,741
|
|
20231019,130900,9667683400,11870,11850,11880,11850,12782
|
|
20231019,130800,9516004710,11850,11850,11860,11850,10138
|
|
20231019,130700,9395865200,11850,11860,11860,11850,6447
|
|
20231019,130600,9319467170,11860,11860,11860,11850,774
|
|
20231019,130500,9310290000,11860,11860,11860,11850,430
|
|
20231019,130400,9305192680,11860,11850,11860,11850,4368
|
|
20231019,130300,9253430840,11860,11850,11860,11850,994
|
|
20231019,130200,9241643200,11860,11860,11860,11850,634
|
|
20231019,130100,9234126630,11860,11860,11860,11850,780
|
|
20231019,130000,9224878320,11860,11860,11860,11850,1195
|
|
20231019,125900,9210707490,11860,11870,11870,11860,1461
|
|
20231019,125800,9193378710,11870,11860,11870,11850,1304
|
|
20231019,125700,9177914240,11870,11880,11880,11850,3565
|
|
20231019,125600,9135653480,11870,11870,11880,11860,587
|
|
20231019,125500,9128685570,11870,11880,11880,11870,231
|
|
20231019,125400,9125942550,11870,11860,11880,11850,4225
|
|
20231019,125300,9075829750,11860,11850,11860,11850,695
|
|
20231019,125200,9067589550,11850,11860,11860,11850,1902
|
|
20231019,125100,9045044750,11860,11860,11870,11850,5960
|
|
20231019,125000,8974358730,11860,11840,11860,11840,13498
|
|
20231019,124900,8814444430,11850,11840,11850,11840,1528
|
|
20231019,124800,8796348190,11850,11840,11850,11840,963
|
|
20231019,124700,8784939000,11850,11840,11850,11840,732
|
|
20231019,124600,8776270280,11850,11840,11850,11840,1406
|
|
20231019,124500,8759619330,11850,11840,11850,11840,655
|
|
20231019,124400,8751862010,11840,11840,11850,11840,1253
|
|
20231019,124300,8737025490,11850,11840,11850,11840,1142
|
|
20231019,124200,8723498000,11850,11840,11850,11840,1311
|
|
20231019,124100,8707969770,11840,11840,11850,11840,1463
|
|
20231019,124000,8690642060,11850,11840,11850,11840,1465
|
|
20231019,123900,8673296130,11850,11840,11850,11840,4593
|
|
20231019,123800,8618910090,11840,11850,11860,11840,7357
|
|
20231019,123700,8531743690,11860,11850,11860,11850,1839
|
|
20231019,123600,8509943900,11860,11850,11860,11850,2684
|
|
20231019,123500,8478130840,11860,11860,11870,11850,10033
|
|
20231019,123400,8359159860,11870,11870,11870,11860,3459
|
|
20231019,123300,8318131430,11870,11870,11870,11860,1850
|
|
20231019,123200,8296185750,11870,11870,11880,11870,13304
|
|
20231019,123100,8138265830,11880,11870,11880,11870,1951
|
|
20231019,123000,8115096410,11870,11880,11880,11870,1701
|
|
20231019,122900,8094903610,11880,11880,11880,11870,9064
|
|
20231019,122800,7987274090,11890,11900,11900,11890,9655
|
|
20231019,122700,7872461370,11890,11910,11920,11890,77116
|
|
20231019,122600,6954306470,11920,11910,11920,11910,4572
|
|
20231019,122500,6899826100,11910,11910,11920,11910,681
|
|
20231019,122400,6891714430,11920,11920,11920,11910,749
|
|
20231019,122300,6882790720,11920,11920,11920,11910,950
|
|
20231019,122200,6871472740,11920,11920,11920,11910,739
|
|
20231019,122100,6862669860,11920,11910,11920,11910,1080
|
|
20231019,122000,6849802430,11920,11920,11920,11910,481
|
|
20231019,121900,6844072430,11920,11920,11920,11910,1338
|
|
20231019,121800,6828131500,11920,11920,11920,11910,1074
|
|
20231019,121700,6815332100,11920,11920,11930,11920,13163
|
|
20231019,121600,6658429100,11920,11920,11930,11920,1548
|
|
20231019,121500,6639972430,11920,11930,11930,11920,586
|
|
20231019,121400,6632984590,11930,11930,11930,11920,1334
|
|
20231019,121300,6617072440,11930,11930,11930,11920,277
|
|
20231019,121200,6613768610,11930,11930,11930,11920,9252
|
|
20231019,121100,6503478470,11920,11930,11930,11920,774
|
|
20231019,121000,6494247550,11930,11930,11930,11920,7713
|
|
20231019,120900,6402283940,11930,11930,11930,11920,1121
|
|
20231019,120800,6388911820,11940,11940,11940,11920,6544
|
|
20231019,120700,6310874790,11940,11930,11940,11930,673
|
|
20231019,120600,6302842380,11930,11930,11940,11920,2038
|
|
20231019,120500,6278531270,11930,11930,11930,11920,418
|
|
20231019,120400,6273545270,11930,11930,11930,11920,730
|
|
20231019,120300,6264838890,11930,11920,11930,11920,1286
|
|
20231019,120200,6249502010,11930,11930,11930,11920,557
|
|
20231019,120100,6242860440,11920,11930,11930,11920,547
|
|
20231019,120000,6236335470,11930,11930,11930,11920,1163
|
|
20231019,115900,6222465490,11920,11920,11940,11920,1146
|
|
20231019,115800,6208791140,11930,11920,11930,11920,1846
|
|
20231019,115700,6186771490,11930,11930,11930,11920,1761
|
|
20231019,115600,6165763310,11930,11930,11930,11920,2142
|
|
20231019,115500,6140211860,11930,11920,11930,11920,443
|
|
20231019,115400,6134929910,11930,11920,11930,11920,3679
|
|
20231019,115300,6091064960,11930,11930,11930,11920,679
|
|
20231019,115200,6082965210,11930,11930,11930,11920,394
|
|
20231019,115100,6078267970,11920,11930,11940,11920,1277
|
|
20231019,115000,6063033380,11930,11930,11940,11920,1604
|
|
20231019,114900,6043895460,11930,11920,11930,11920,871
|
|
20231019,114800,6033505930,11930,11920,11930,11920,2748
|
|
20231019,114700,6000742560,11930,11940,11940,11920,462
|
|
20231019,114600,5995229210,11930,11940,11940,11920,1576
|
|
20231019,114500,5976425280,11940,11920,11950,11920,1947
|
|
20231019,114400,5953188100,11930,11930,11930,11920,766
|
|
20231019,114300,5944052380,11930,11930,11950,11920,12486
|
|
20231019,114200,5795086070,11940,11930,11950,11930,887
|
|
20231019,114100,5784495940,11930,11930,11950,11930,5224
|
|
20231019,114000,5722146670,11940,11940,11940,11930,949
|
|
20231019,113900,5710819190,11940,11930,11940,11930,1270
|
|
20231019,113800,5695658070,11940,11930,11940,11930,646
|
|
20231019,113700,5687947480,11940,11940,11940,11930,487
|
|
20231019,113600,5682134250,11930,11940,11950,11930,934
|
|
20231019,113500,5670980200,11940,11930,11940,11930,463
|
|
20231019,113400,5665455310,11930,11940,11940,11930,1224
|
|
20231019,113300,5650847730,11940,11930,11950,11930,1444
|
|
20231019,113200,5633603770,11930,11930,11950,11930,1800
|
|
20231019,113100,5612114230,11940,11950,11950,11930,2591
|
|
20231019,113000,5581177620,11950,11950,11950,11940,606
|
|
20231019,112900,5573937100,11940,11950,11950,11940,1346
|
|
20231019,112800,5557862090,11950,11950,11950,11940,426
|
|
20231019,112700,5552775150,11940,11940,11940,11930,1786
|
|
20231019,112600,5531451160,11940,11940,11940,11930,329
|
|
20231019,112500,5527523690,11930,11940,11940,11930,615
|
|
20231019,112400,5520183570,11940,11940,11950,11930,2008
|
|
20231019,112300,5496208140,11950,11940,11950,11940,550
|
|
20231019,112200,5489640480,11950,11950,11950,11950,457
|
|
20231019,112100,5484179330,11950,11940,11950,11940,1788
|
|
20231019,112000,5462825620,11950,11950,11950,11950,123
|
|
20231019,111900,5461355770,11950,11950,11950,11940,483
|
|
20231019,111800,5455584300,11950,11950,11950,11950,650
|
|
20231019,111700,5447816800,11950,11950,11950,11940,460
|
|
20231019,111600,5442320210,11950,11950,11950,11940,1024
|
|
20231019,111500,5430092290,11950,11950,11950,11940,549
|
|
20231019,111400,5423532140,11950,11950,11960,11940,1809
|
|
20231019,111300,5401917330,11960,11950,11960,11950,363
|
|
20231019,111200,5397578870,11960,11960,11960,11950,1031
|
|
20231019,111100,5385248160,11960,11960,11960,11950,376
|
|
20231019,111000,5380754540,11960,11960,11960,11950,1219
|
|
20231019,110900,5366184960,11960,11950,11960,11940,3621
|
|
20231019,110800,5322908450,11950,11940,11950,11940,6518
|
|
20231019,110700,5245022070,11940,11930,11950,11930,797
|
|
20231019,110600,5235504410,11950,11940,11950,11930,3241
|
|
20231019,110500,5196804120,11940,11940,11940,11930,243
|
|
20231019,110400,5193903130,11940,11940,11940,11940,513
|
|
20231019,110300,5187777910,11940,11940,11940,11930,654
|
|
20231019,110200,5179969530,11940,11940,11940,11930,1529
|
|
20231019,110100,5161713370,11940,11930,11940,11930,3002
|
|
20231019,110000,5125899140,11930,11930,11930,11920,1419
|
|
20231019,105900,5108970990,11930,11920,11930,11920,1191
|
|
20231019,105800,5094765030,11930,11920,11930,11920,422
|
|
20231019,105700,5089731380,11930,11930,11930,11920,1893
|
|
20231019,105600,5067149610,11930,11930,11930,11930,356
|
|
20231019,105500,5062902530,11930,11920,11930,11920,343
|
|
20231019,105400,5058812680,11930,11930,11930,11920,2226
|
|
20231019,105300,5032267070,11930,11930,11930,11920,4945
|
|
20231019,105200,4973320660,11930,11930,11930,11920,1059
|
|
20231019,105100,4960686800,11930,11930,11940,11930,4064
|
|
20231019,105000,4912194140,11930,11920,11930,11920,445
|
|
20231019,104900,4906885660,11930,11930,11930,11920,373
|
|
20231019,104800,4902437290,11930,11930,11930,11920,699
|
|
20231019,104700,4894099420,11930,11940,11940,11920,472
|
|
20231019,104600,4888468340,11920,11940,11940,11920,919
|
|
20231019,104500,4877503950,11930,11950,11950,11930,1043
|
|
20231019,104400,4865050530,11940,11930,11950,11930,1143
|
|
20231019,104300,4851409710,11950,11950,11950,11920,2114
|
|
20231019,104200,4826205690,11950,11930,11950,11920,3889
|
|
20231019,104100,4779787170,11930,11940,11940,11920,192
|
|
20231019,104000,4777496550,11940,11930,11940,11920,3644
|
|
20231019,103900,4734039240,11930,11930,11930,11920,1359
|
|
20231019,103800,4717827430,11930,11930,11940,11920,1497
|
|
20231019,103700,4699961970,11930,11940,11940,11920,2896
|
|
20231019,103600,4665417350,11940,11930,11940,11920,2660
|
|
20231019,103500,4633679580,11930,11930,11930,11920,1198
|
|
20231019,103400,4619387750,11930,11930,11930,11920,2240
|
|
20231019,103300,4592665280,11930,11930,11930,11930,1107
|
|
20231019,103200,4579458770,11940,11920,11950,11920,16712
|
|
20231019,103100,4380217980,11930,11920,11930,11920,1922
|
|
20231019,103000,4357288630,11930,11930,11930,11920,757
|
|
20231019,102900,4348258280,11930,11910,11930,11910,5105
|
|
20231019,102800,4287400550,11920,11920,11920,11910,1308
|
|
20231019,102700,4271814340,11920,11910,11920,11910,909
|
|
20231019,102600,4260979730,11920,11920,11920,11910,459
|
|
20231019,102500,4255509670,11920,11910,11920,11910,2388
|
|
20231019,102400,4227047130,11920,11910,11920,11910,1414
|
|
20231019,102300,4210198350,11920,11920,11920,11910,1440
|
|
20231019,102200,4193035480,11920,11920,11920,11910,529
|
|
20231019,102100,4186733640,11920,11930,11940,11910,13921
|
|
20231019,102000,4020826980,11940,11940,11940,11930,2075
|
|
20231019,101900,3996071690,11930,11940,11940,11920,5959
|
|
20231019,101800,3924978710,11930,11930,11940,11930,835
|
|
20231019,101700,3915011850,11930,11930,11940,11930,613
|
|
20231019,101600,3907698620,11930,11930,11940,11930,2387
|
|
20231019,101500,3879217600,11940,11940,11940,11930,1967
|
|
20231019,101400,3855741280,11940,11930,11940,11930,2678
|
|
20231019,101300,3823788170,11940,11950,11950,11930,9306
|
|
20231019,101200,3712701350,11950,11950,11950,11940,1440
|
|
20231019,101100,3695495420,11950,11950,11950,11940,1538
|
|
20231019,101000,3677124130,11950,11940,11950,11940,445
|
|
20231019,100900,3671809330,11950,11960,11960,11940,6262
|
|
20231019,100800,3597023540,11950,11960,11960,11950,368
|
|
20231019,100700,3592623500,11960,11960,11960,11940,949
|
|
20231019,100600,3581280760,11960,11950,11960,11940,675
|
|
20231019,100500,3573211930,11950,11950,11950,11940,1526
|
|
20231019,100400,3554977510,11950,11950,11950,11940,1280
|
|
20231019,100300,3539688910,11940,11960,11960,11940,18506
|
|
20231019,100200,3318533190,11960,11960,11960,11950,685
|
|
20231019,100100,3310342590,11950,11960,11960,11950,932
|
|
20231019,100000,3299202220,11960,11970,11970,11950,3765
|
|
20231019,095900,3254172110,11970,11950,11970,11950,3400
|
|
20231019,095800,3213507650,11960,11960,11960,11950,1185
|
|
20231019,095700,3199335330,11960,11960,11960,11950,2749
|
|
20231019,095600,3166479870,11960,11960,11970,11960,812
|
|
20231019,095500,3156768180,11970,11950,11970,11950,1934
|
|
20231019,095400,3133636210,11950,11960,11960,11950,2913
|
|
20231019,095300,3098796840,11960,11960,11970,11950,1881
|
|
20231019,095200,3076301370,11960,11970,11970,11960,1031
|
|
20231019,095100,3063970220,11970,11950,11970,11940,2079
|
|
20231019,095000,3039115680,11950,11950,11950,11940,1982
|
|
20231019,094900,3015431340,11950,11950,11960,11940,715
|
|
20231019,094800,3006887510,11960,11950,11960,11940,3892
|
|
20231019,094700,2960388370,11940,11950,11950,11940,2847
|
|
20231019,094600,2926379660,11950,11950,11950,11940,1753
|
|
20231019,094500,2905431340,11950,11950,11950,11940,996
|
|
20231019,094400,2893531360,11950,11950,11950,11950,489
|
|
20231019,094300,2887687810,11950,11950,11960,11940,5888
|
|
20231019,094200,2817367430,11960,11960,11960,11950,5860
|
|
20231019,094100,2747334010,11960,11950,11960,11950,892
|
|
20231019,094000,2736672680,11960,11950,11960,11950,515
|
|
20231019,093900,2730514750,11960,11960,11960,11950,1053
|
|
20231019,093800,2717926150,11960,11950,11960,11950,602
|
|
20231019,093700,2710731660,11950,11950,11960,11950,3614
|
|
20231019,093600,2667540300,11960,11990,11990,11950,21528
|
|
20231019,093500,2409885970,11990,11990,11990,11980,635
|
|
20231019,093400,2402275380,11990,11980,11990,11980,890
|
|
20231019,093300,2391608740,11990,11990,11990,11980,1746
|
|
20231019,093200,2370674680,11990,11980,11990,11980,1922
|
|
20231019,093100,2347633130,11980,11980,11990,11970,4465
|
|
20231019,093000,2294144190,11980,11960,11980,11960,6135
|
|
20231019,092900,2220703030,11960,11960,11960,11940,1031
|
|
20231019,092800,2208379500,11960,11950,11960,11940,2737
|
|
20231019,092700,2175674130,11950,11950,11950,11940,736
|
|
20231019,092600,2166881860,11940,11940,11940,11930,3837
|
|
20231019,092500,2121069320,11940,11940,11940,11930,2158
|
|
20231019,092400,2095307370,11940,11920,11940,11920,3719
|
|
20231019,092300,2050940620,11930,11930,11930,11920,1031
|
|
20231019,092200,2038641090,11920,11930,11930,11920,2133
|
|
20231019,092100,2013201150,11930,11920,11940,11910,6083
|
|
20231019,092000,1940707870,11920,11940,11940,11910,5341
|
|
20231019,091900,1877043400,11940,11920,11940,11910,5895
|
|
20231019,091800,1806791540,11920,11940,11940,11910,14293
|
|
20231019,091700,1636341010,11940,11930,11940,11930,1954
|
|
20231019,091600,1613028220,11930,11950,11950,11930,1854
|
|
20231019,091500,1590903340,11950,11920,11950,11910,9972
|
|
20231019,091400,1471987920,11940,11920,11940,11910,12599
|
|
20231019,091300,1321798260,11930,11940,11950,11920,7673
|
|
20231019,091200,1230247950,11940,11940,11940,11930,2369
|
|
20231019,091100,1201967510,11940,11940,11950,11940,2678
|
|
20231019,091000,1169991380,11940,11960,11970,11930,5560
|
|
20231019,090900,1103566280,11960,11960,11970,11950,4700
|
|
20231019,090800,1047354980,11960,11940,11990,11930,5792
|
|
20231019,090700,978057100,11940,11950,11960,11930,9735
|
|
20231019,090600,861721030,11960,11970,11980,11950,14009
|
|
20231019,090500,694149140,11970,11960,11970,11960,4881
|
|
20231019,090400,635746630,11960,12000,12000,11960,17523
|
|
20231019,090300,425791310,11990,12010,12020,11990,16927
|
|
20231019,090200,222669550,12010,12000,12010,11990,1687
|
|
20231019,090100,202420790,12010,12020,12020,11980,1526
|
|
20231019,090000,184108400,12010,12020,12020,11970,15170
|