612 lines
34 KiB
CSV
612 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,190800,51666547640,14290,14290,14290,14290,0
|
|
20231016,190700,51666547640,14290,14290,14290,14290,0
|
|
20231016,190600,51666547640,14290,14290,14290,14290,0
|
|
20231016,190500,51666547640,14290,14290,14290,14290,0
|
|
20231016,190400,51666547640,14290,14290,14290,14290,0
|
|
20231016,190300,51666547640,14290,14290,14290,14290,0
|
|
20231016,190200,51666547640,14290,14290,14290,14290,0
|
|
20231016,190100,51666547640,14290,14290,14290,14290,0
|
|
20231016,190000,51666547640,14290,14290,14290,14290,0
|
|
20231016,185900,51666547640,14290,14290,14290,14290,0
|
|
20231016,185800,51666547640,14290,14290,14290,14290,0
|
|
20231016,185700,51666547640,14290,14290,14290,14290,0
|
|
20231016,185600,51666547640,14290,14290,14290,14290,0
|
|
20231016,185500,51666547640,14290,14290,14290,14290,0
|
|
20231016,185400,51666547640,14290,14290,14290,14290,0
|
|
20231016,185300,51666547640,14290,14290,14290,14290,0
|
|
20231016,185200,51666547640,14290,14290,14290,14290,0
|
|
20231016,185100,51666547640,14290,14290,14290,14290,0
|
|
20231016,185000,51666547640,14290,14290,14290,14290,0
|
|
20231016,184900,51666547640,14290,14290,14290,14290,0
|
|
20231016,184800,51666547640,14290,14290,14290,14290,0
|
|
20231016,184700,51666547640,14290,14290,14290,14290,0
|
|
20231016,184600,51666547640,14290,14290,14290,14290,0
|
|
20231016,184500,51666547640,14290,14290,14290,14290,0
|
|
20231016,184400,51666547640,14290,14290,14290,14290,0
|
|
20231016,184300,51666547640,14290,14290,14290,14290,0
|
|
20231016,184200,51666547640,14290,14290,14290,14290,0
|
|
20231016,184100,51666547640,14290,14290,14290,14290,0
|
|
20231016,184000,51666547640,14290,14290,14290,14290,0
|
|
20231016,183900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,183800,51666547640,14290,14290,14290,14290,0
|
|
20231016,183700,51666547640,14290,14290,14290,14290,0
|
|
20231016,183600,51666547640,14290,14290,14290,14290,0
|
|
20231016,183500,51666547640,14290,14290,14290,14290,0
|
|
20231016,183400,51666547640,14290,14290,14290,14290,0
|
|
20231016,183300,51666547640,14290,14290,14290,14290,0
|
|
20231016,183200,51666547640,14290,14290,14290,14290,0
|
|
20231016,183100,51666547640,14290,14290,14290,14290,0
|
|
20231016,183000,51666547640,14290,14290,14290,14290,0
|
|
20231016,182900,51666547640,14290,14290,14290,14290,0
|
|
20231016,182800,51666547640,14290,14290,14290,14290,0
|
|
20231016,182700,51666547640,14290,14290,14290,14290,0
|
|
20231016,182600,51666547640,14290,14290,14290,14290,0
|
|
20231016,182500,51666547640,14290,14290,14290,14290,0
|
|
20231016,182400,51666547640,14290,14290,14290,14290,0
|
|
20231016,182300,51666547640,14290,14290,14290,14290,0
|
|
20231016,182200,51666547640,14290,14290,14290,14290,0
|
|
20231016,182100,51666547640,14290,14290,14290,14290,0
|
|
20231016,182000,51666547640,14290,14290,14290,14290,0
|
|
20231016,181900,51666547640,14290,14290,14290,14290,0
|
|
20231016,181800,51666547640,14290,14290,14290,14290,0
|
|
20231016,181700,51666547640,14290,14290,14290,14290,0
|
|
20231016,181600,51666547640,14290,14290,14290,14290,0
|
|
20231016,181500,51666547640,14290,14290,14290,14290,0
|
|
20231016,181400,51666547640,14290,14290,14290,14290,0
|
|
20231016,181300,51666547640,14290,14290,14290,14290,0
|
|
20231016,181200,51666547640,14290,14290,14290,14290,0
|
|
20231016,181100,51666547640,14290,14290,14290,14290,0
|
|
20231016,181000,51666547640,14290,14290,14290,14290,0
|
|
20231016,180900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,180800,51666547640,14290,14290,14290,14290,0
|
|
20231016,180700,51666547640,14290,14290,14290,14290,0
|
|
20231016,180600,51666547640,14290,14290,14290,14290,0
|
|
20231016,180500,51666547640,14290,14290,14290,14290,0
|
|
20231016,180400,51666547640,14290,14290,14290,14290,0
|
|
20231016,180300,51666547640,14290,14290,14290,14290,0
|
|
20231016,180200,51666547640,14290,14290,14290,14290,0
|
|
20231016,180100,51666547640,14290,14290,14290,14290,0
|
|
20231016,180000,51666547640,14290,14290,14290,14290,0
|
|
20231016,175900,51666547640,14290,14290,14290,14290,0
|
|
20231016,175800,51666547640,14290,14290,14290,14290,0
|
|
20231016,175700,51666547640,14290,14290,14290,14290,0
|
|
20231016,175600,51666547640,14290,14290,14290,14290,0
|
|
20231016,175500,51666547640,14290,14290,14290,14290,0
|
|
20231016,175400,51666547640,14290,14290,14290,14290,0
|
|
20231016,175300,51666547640,14290,14290,14290,14290,0
|
|
20231016,175200,51666547640,14290,14290,14290,14290,0
|
|
20231016,175100,51666547640,14290,14290,14290,14290,0
|
|
20231016,175000,51666547640,14290,14290,14290,14290,0
|
|
20231016,174900,51666547640,14290,14290,14290,14290,0
|
|
20231016,174800,51666547640,14290,14290,14290,14290,0
|
|
20231016,174700,51666547640,14290,14290,14290,14290,0
|
|
20231016,174600,51666547640,14290,14290,14290,14290,0
|
|
20231016,174500,51666547640,14290,14290,14290,14290,0
|
|
20231016,174400,51666547640,14290,14290,14290,14290,0
|
|
20231016,174300,51666547640,14290,14290,14290,14290,0
|
|
20231016,174200,51666547640,14290,14290,14290,14290,0
|
|
20231016,174100,51666547640,14290,14290,14290,14290,0
|
|
20231016,174000,51666547640,14290,14290,14290,14290,0
|
|
20231016,173900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,173800,51666547640,14290,14290,14290,14290,0
|
|
20231016,173700,51666547640,14290,14290,14290,14290,0
|
|
20231016,173600,51666547640,14290,14290,14290,14290,0
|
|
20231016,173500,51666547640,14290,14290,14290,14290,0
|
|
20231016,173400,51666547640,14290,14290,14290,14290,0
|
|
20231016,173300,51666547640,14290,14290,14290,14290,0
|
|
20231016,173200,51666547640,14290,14290,14290,14290,0
|
|
20231016,173100,51666547640,14290,14290,14290,14290,0
|
|
20231016,173000,51666547640,14290,14290,14290,14290,0
|
|
20231016,172900,51666547640,14290,14290,14290,14290,0
|
|
20231016,172800,51666547640,14290,14290,14290,14290,0
|
|
20231016,172700,51666547640,14290,14290,14290,14290,0
|
|
20231016,172600,51666547640,14290,14290,14290,14290,0
|
|
20231016,172500,51666547640,14290,14290,14290,14290,0
|
|
20231016,172400,51666547640,14290,14290,14290,14290,0
|
|
20231016,172300,51666547640,14290,14290,14290,14290,0
|
|
20231016,172200,51666547640,14290,14290,14290,14290,0
|
|
20231016,172100,51666547640,14290,14290,14290,14290,0
|
|
20231016,172000,51666547640,14290,14290,14290,14290,0
|
|
20231016,171900,51666547640,14290,14290,14290,14290,0
|
|
20231016,171800,51666547640,14290,14290,14290,14290,0
|
|
20231016,171700,51666547640,14290,14290,14290,14290,0
|
|
20231016,171600,51666547640,14290,14290,14290,14290,0
|
|
20231016,171500,51666547640,14290,14290,14290,14290,0
|
|
20231016,171400,51666547640,14290,14290,14290,14290,0
|
|
20231016,171300,51666547640,14290,14290,14290,14290,0
|
|
20231016,171200,51666547640,14290,14290,14290,14290,0
|
|
20231016,171100,51666547640,14290,14290,14290,14290,0
|
|
20231016,171000,51666547640,14290,14290,14290,14290,0
|
|
20231016,170900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,170800,51666547640,14290,14290,14290,14290,0
|
|
20231016,170700,51666547640,14290,14290,14290,14290,0
|
|
20231016,170600,51666547640,14290,14290,14290,14290,0
|
|
20231016,170500,51666547640,14290,14290,14290,14290,0
|
|
20231016,170400,51666547640,14290,14290,14290,14290,0
|
|
20231016,170300,51666547640,14290,14290,14290,14290,0
|
|
20231016,170200,51666547640,14290,14290,14290,14290,0
|
|
20231016,170100,51666547640,14290,14290,14290,14290,0
|
|
20231016,170000,51666547640,14290,14290,14290,14290,0
|
|
20231016,165900,51666547640,14290,14290,14290,14290,0
|
|
20231016,165800,51666547640,14290,14290,14290,14290,0
|
|
20231016,165700,51666547640,14290,14290,14290,14290,0
|
|
20231016,165600,51666547640,14290,14290,14290,14290,0
|
|
20231016,165500,51666547640,14290,14290,14290,14290,0
|
|
20231016,165400,51666547640,14290,14290,14290,14290,0
|
|
20231016,165300,51666547640,14290,14290,14290,14290,0
|
|
20231016,165200,51666547640,14290,14290,14290,14290,0
|
|
20231016,165100,51666547640,14290,14290,14290,14290,0
|
|
20231016,165000,51666547640,14290,14290,14290,14290,0
|
|
20231016,164900,51666547640,14290,14290,14290,14290,0
|
|
20231016,164800,51666547640,14290,14290,14290,14290,0
|
|
20231016,164700,51666547640,14290,14290,14290,14290,0
|
|
20231016,164600,51666547640,14290,14290,14290,14290,0
|
|
20231016,164500,51666547640,14290,14290,14290,14290,0
|
|
20231016,164400,51666547640,14290,14290,14290,14290,0
|
|
20231016,164300,51666547640,14290,14290,14290,14290,0
|
|
20231016,164200,51666547640,14290,14290,14290,14290,0
|
|
20231016,164100,51666547640,14290,14290,14290,14290,0
|
|
20231016,164000,51666547640,14290,14290,14290,14290,0
|
|
20231016,163900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,163800,51666547640,14290,14290,14290,14290,0
|
|
20231016,163700,51666547640,14290,14290,14290,14290,0
|
|
20231016,163600,51666547640,14290,14290,14290,14290,0
|
|
20231016,163500,51666547640,14290,14290,14290,14290,0
|
|
20231016,163400,51666547640,14290,14290,14290,14290,0
|
|
20231016,163300,51666547640,14290,14290,14290,14290,0
|
|
20231016,163200,51666547640,14290,14290,14290,14290,0
|
|
20231016,163100,51666547640,14290,14290,14290,14290,0
|
|
20231016,163000,51666547640,14290,14290,14290,14290,0
|
|
20231016,162900,51666547640,14290,14290,14290,14290,0
|
|
20231016,162800,51666547640,14290,14290,14290,14290,0
|
|
20231016,162700,51666547640,14290,14290,14290,14290,0
|
|
20231016,162600,51666547640,14290,14290,14290,14290,0
|
|
20231016,162500,51666547640,14290,14290,14290,14290,0
|
|
20231016,162400,51666547640,14290,14290,14290,14290,0
|
|
20231016,162300,51666547640,14290,14290,14290,14290,0
|
|
20231016,162200,51666547640,14290,14290,14290,14290,0
|
|
20231016,162100,51666547640,14290,14290,14290,14290,0
|
|
20231016,162000,51666547640,14290,14290,14290,14290,0
|
|
20231016,161900,51666547640,14290,14290,14290,14290,0
|
|
20231016,161800,51666547640,14290,14290,14290,14290,0
|
|
20231016,161700,51666547640,14290,14290,14290,14290,0
|
|
20231016,161600,51666547640,14290,14290,14290,14290,0
|
|
20231016,161500,51666547640,14290,14290,14290,14290,0
|
|
20231016,161400,51666547640,14290,14290,14290,14290,0
|
|
20231016,161300,51666547640,14290,14290,14290,14290,0
|
|
20231016,161200,51666547640,14290,14290,14290,14290,0
|
|
20231016,161100,51666547640,14290,14290,14290,14290,0
|
|
20231016,161000,51666547640,14290,14290,14290,14290,0
|
|
20231016,160900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,160800,51666547640,14290,14290,14290,14290,0
|
|
20231016,160700,51666547640,14290,14290,14290,14290,0
|
|
20231016,160600,51666547640,14290,14290,14290,14290,0
|
|
20231016,160500,51666547640,14290,14290,14290,14290,0
|
|
20231016,160400,51666547640,14290,14290,14290,14290,0
|
|
20231016,160300,51666547640,14290,14290,14290,14290,0
|
|
20231016,160200,51666547640,14290,14290,14290,14290,0
|
|
20231016,160100,51666547640,14290,14290,14290,14290,0
|
|
20231016,160000,51666547640,14290,14290,14290,14290,0
|
|
20231016,155900,51666547640,14290,14290,14290,14290,0
|
|
20231016,155800,51666547640,14290,14290,14290,14290,0
|
|
20231016,155700,51666547640,14290,14290,14290,14290,0
|
|
20231016,155600,51666547640,14290,14290,14290,14290,0
|
|
20231016,155500,51666547640,14290,14290,14290,14290,0
|
|
20231016,155400,51666547640,14290,14290,14290,14290,0
|
|
20231016,155300,51666547640,14290,14290,14290,14290,0
|
|
20231016,155200,51666547640,14290,14290,14290,14290,0
|
|
20231016,155100,51666547640,14290,14290,14290,14290,0
|
|
20231016,155000,51666547640,14290,14290,14290,14290,0
|
|
20231016,154900,51666547640,14290,14290,14290,14290,0
|
|
20231016,154800,51666547640,14290,14290,14290,14290,0
|
|
20231016,154700,51666547640,14290,14290,14290,14290,0
|
|
20231016,154600,51666547640,14290,14290,14290,14290,0
|
|
20231016,154500,51666547640,14290,14290,14290,14290,0
|
|
20231016,154400,51666547640,14290,14290,14290,14290,0
|
|
20231016,154300,51666547640,14290,14290,14290,14290,0
|
|
20231016,154200,51666547640,14290,14290,14290,14290,0
|
|
20231016,154100,51666547640,14290,14290,14290,14290,0
|
|
20231016,154000,51666547640,14290,14290,14290,14290,0
|
|
20231016,153900,51666547640,14290,14290,14290,14290,213876
|
|
20231016,153800,51666547640,14290,14290,14290,14290,0
|
|
20231016,153700,51666547640,14290,14290,14290,14290,0
|
|
20231016,153600,51666547640,14290,14290,14290,14290,0
|
|
20231016,153500,51666547640,14290,14290,14290,14290,0
|
|
20231016,153400,51666547640,14290,14290,14290,14290,0
|
|
20231016,153300,51666547640,14290,14290,14290,14290,0
|
|
20231016,153200,51666547640,14290,14290,14290,14290,0
|
|
20231016,153100,51666547640,14290,14290,14290,14290,0
|
|
20231016,153000,51666547640,14290,14290,14290,14290,213876
|
|
20231016,152900,48610259600,14290,14290,14290,14290,0
|
|
20231016,152800,48610259600,14290,14290,14290,14290,0
|
|
20231016,152700,48610259600,14290,14290,14290,14290,0
|
|
20231016,152600,48610259600,14290,14290,14290,14290,0
|
|
20231016,152500,48610259600,14290,14290,14290,14290,0
|
|
20231016,152400,48610259600,14290,14290,14290,14290,0
|
|
20231016,152300,48610259600,14290,14290,14290,14290,0
|
|
20231016,152200,48610259600,14290,14290,14290,14290,0
|
|
20231016,152100,48610259600,14290,14290,14290,14290,0
|
|
20231016,152000,48610259600,14290,14290,14290,14290,0
|
|
20231016,151900,48610259600,14290,14300,14300,14280,8463
|
|
20231016,151800,48489327180,14290,14300,14310,14290,22418
|
|
20231016,151700,48168878410,14310,14290,14320,14290,15400
|
|
20231016,151600,47948545880,14300,14290,14300,14280,11817
|
|
20231016,151500,47779643650,14290,14280,14300,14280,8784
|
|
20231016,151400,47654143850,14290,14300,14300,14280,6286
|
|
20231016,151300,47564328860,14300,14300,14310,14290,8426
|
|
20231016,151200,47443825970,14290,14280,14300,14280,8505
|
|
20231016,151100,47322295020,14290,14280,14300,14280,5981
|
|
20231016,151000,47236836620,14290,14300,14310,14280,14160
|
|
20231016,150900,47034411930,14310,14320,14320,14300,17182
|
|
20231016,150800,46788549460,14320,14290,14330,14290,21121
|
|
20231016,150700,46486422000,14290,14280,14290,14280,6991
|
|
20231016,150600,46386553230,14290,14260,14290,14250,21092
|
|
20231016,150500,46085476390,14260,14250,14260,14240,12612
|
|
20231016,150400,45905747320,14250,14240,14260,14240,13173
|
|
20231016,150300,45718036690,14250,14210,14250,14190,37579
|
|
20231016,150200,45183732530,14210,14210,14220,14200,9274
|
|
20231016,150100,45051961180,14220,14220,14230,14210,17564
|
|
20231016,150000,44802214360,14220,14210,14220,14200,3984
|
|
20231016,145900,44745598780,14210,14200,14220,14200,10572
|
|
20231016,145800,44595384020,14210,14200,14220,14200,4267
|
|
20231016,145700,44534766360,14210,14210,14220,14200,10261
|
|
20231016,145600,44388928520,14220,14200,14220,14200,5423
|
|
20231016,145500,44311876110,14210,14210,14220,14210,6260
|
|
20231016,145400,44222909210,14220,14200,14220,14190,29630
|
|
20231016,145300,43802005940,14200,14200,14210,14190,15093
|
|
20231016,145200,43587735960,14200,14180,14200,14180,20801
|
|
20231016,145100,43292571090,14180,14190,14190,14180,7317
|
|
20231016,145000,43188798710,14180,14180,14190,14170,10089
|
|
20231016,144900,43045752890,14180,14190,14190,14170,45105
|
|
20231016,144800,42406176430,14190,14190,14200,14180,6320
|
|
20231016,144700,42316508610,14190,14180,14200,14180,8168
|
|
20231016,144600,42200623830,14190,14180,14190,14180,5886
|
|
20231016,144500,42117136360,14180,14190,14190,14180,5346
|
|
20231016,144400,42041296860,14190,14180,14190,14180,12322
|
|
20231016,144300,41866566560,14180,14180,14190,14180,10336
|
|
20231016,144200,41719930670,14190,14190,14200,14180,19415
|
|
20231016,144100,41444488910,14200,14200,14210,14190,14910
|
|
20231016,144000,41232775530,14200,14200,14210,14200,4701
|
|
20231016,143900,41166019300,14200,14200,14210,14200,8729
|
|
20231016,143800,41042034030,14210,14220,14220,14200,6751
|
|
20231016,143700,40946119160,14210,14210,14220,14210,3952
|
|
20231016,143600,40889958760,14220,14220,14230,14210,4612
|
|
20231016,143500,40824400260,14220,14220,14230,14210,9107
|
|
20231016,143400,40694922570,14220,14210,14230,14210,9774
|
|
20231016,143300,40555962320,14220,14230,14230,14210,7192
|
|
20231016,143200,40453703200,14220,14230,14230,14220,3911
|
|
20231016,143100,40398076840,14220,14230,14240,14220,8074
|
|
20231016,143000,40283183790,14230,14230,14240,14230,4751
|
|
20231016,142900,40215561930,14230,14220,14240,14220,12552
|
|
20231016,142800,40036964500,14210,14220,14220,14210,10400
|
|
20231016,142700,39889136630,14220,14220,14220,14210,5968
|
|
20231016,142600,39804305400,14220,14210,14230,14210,3846
|
|
20231016,142500,39749618270,14220,14220,14230,14210,4127
|
|
20231016,142400,39690950960,14210,14220,14230,14210,6669
|
|
20231016,142300,39596124310,14220,14220,14230,14210,3645
|
|
20231016,142200,39544298840,14220,14230,14230,14210,4115
|
|
20231016,142100,39485806320,14220,14230,14230,14210,3056
|
|
20231016,142000,39442349170,14230,14220,14230,14210,3101
|
|
20231016,141900,39398260070,14210,14210,14230,14210,6265
|
|
20231016,141800,39309200450,14220,14220,14230,14210,4798
|
|
20231016,141700,39240980470,14220,14210,14220,14200,5552
|
|
20231016,141600,39162076060,14200,14200,14220,14200,2241
|
|
20231016,141500,39130238880,14210,14210,14220,14200,6310
|
|
20231016,141400,39040570370,14210,14220,14220,14210,2608
|
|
20231016,141300,39003503980,14220,14210,14230,14200,5229
|
|
20231016,141200,38929164030,14200,14210,14220,14200,5419
|
|
20231016,141100,38852170810,14210,14210,14220,14210,2855
|
|
20231016,141000,38811599390,14220,14200,14220,14200,7275
|
|
20231016,140900,38708219180,14200,14210,14210,14200,7168
|
|
20231016,140800,38606424830,14210,14220,14220,14200,5961
|
|
20231016,140700,38521748830,14220,14210,14220,14200,3279
|
|
20231016,140600,38475156570,14210,14220,14220,14200,5241
|
|
20231016,140500,38400689370,14210,14220,14230,14210,4594
|
|
20231016,140400,38335390070,14220,14220,14230,14220,5214
|
|
20231016,140300,38261245960,14230,14220,14230,14210,4661
|
|
20231016,140200,38194995200,14220,14220,14230,14210,6361
|
|
20231016,140100,38104563020,14220,14220,14230,14220,2515
|
|
20231016,140000,38068798040,14230,14220,14230,14220,3589
|
|
20231016,135900,38017761000,14220,14220,14230,14220,2858
|
|
20231016,135800,37977120070,14220,14220,14230,14200,13536
|
|
20231016,135700,37784789650,14230,14230,14230,14220,3353
|
|
20231016,135600,37737090390,14220,14230,14240,14220,5311
|
|
20231016,135500,37661531330,14230,14220,14230,14220,3919
|
|
20231016,135400,37605795650,14220,14220,14230,14220,2443
|
|
20231016,135300,37571055170,14220,14240,14240,14220,4335
|
|
20231016,135200,37509368140,14240,14230,14240,14220,7970
|
|
20231016,135100,37395955520,14230,14230,14230,14220,3750
|
|
20231016,135000,37342629330,14230,14230,14240,14230,5975
|
|
20231016,134900,37257604890,14230,14210,14240,14200,20030
|
|
20231016,134800,36972653640,14210,14200,14210,14200,2692
|
|
20231016,134700,36934426940,14200,14190,14200,14190,10540
|
|
20231016,134600,36784797070,14190,14200,14210,14190,6353
|
|
20231016,134500,36694581980,14210,14200,14210,14200,8296
|
|
20231016,134400,36576778540,14200,14200,14210,14200,2473
|
|
20231016,134300,36541655210,14200,14210,14210,14200,5672
|
|
20231016,134200,36461087130,14200,14210,14210,14200,3246
|
|
20231016,134100,36414977520,14210,14220,14220,14210,3493
|
|
20231016,134000,36365341510,14210,14220,14220,14210,2120
|
|
20231016,133900,36335210900,14210,14210,14220,14210,6424
|
|
20231016,133800,36243906210,14220,14220,14230,14220,5637
|
|
20231016,133700,36163740980,14230,14220,14230,14210,6538
|
|
20231016,133600,36070797080,14220,14210,14220,14200,8380
|
|
20231016,133500,35951719430,14210,14210,14230,14210,3835
|
|
20231016,133400,35897214290,14220,14210,14220,14210,4059
|
|
20231016,133300,35839512530,14220,14220,14230,14210,10073
|
|
20231016,133200,35696276800,14230,14220,14230,14210,6433
|
|
20231016,133100,35604800430,14220,14210,14230,14210,9258
|
|
20231016,133000,35473152710,14210,14210,14220,14210,7905
|
|
20231016,132900,35360821530,14210,14220,14220,14210,4249
|
|
20231016,132800,35300429590,14220,14220,14230,14210,3261
|
|
20231016,132700,35254057980,14220,14220,14230,14210,3660
|
|
20231016,132600,35202024450,14220,14220,14230,14220,4120
|
|
20231016,132500,35143433780,14220,14200,14230,14200,5396
|
|
20231016,132400,35066748900,14200,14210,14220,14200,2654
|
|
20231016,132300,35029040110,14220,14200,14220,14200,6136
|
|
20231016,132200,34941884170,14210,14200,14220,14190,5977
|
|
20231016,132100,34856974030,14200,14180,14200,14180,9455
|
|
20231016,132000,34722832660,14180,14200,14200,14180,2490
|
|
20231016,131900,34687505890,14190,14200,14200,14170,11878
|
|
20231016,131800,34519026890,14200,14180,14200,14170,11702
|
|
20231016,131700,34353061800,14180,14180,14190,14170,14340
|
|
20231016,131600,34149774330,14190,14190,14200,14180,7114
|
|
20231016,131500,34048831190,14200,14200,14210,14190,29687
|
|
20231016,131400,33627281360,14210,14220,14220,14200,17128
|
|
20231016,131300,33383922500,14220,14220,14230,14210,5426
|
|
20231016,131200,33306797970,14210,14220,14220,14210,4598
|
|
20231016,131100,33241432510,14220,14230,14230,14210,12675
|
|
20231016,131000,33061186640,14230,14240,14240,14230,9700
|
|
20231016,130900,32923150650,14240,14250,14250,14230,6930
|
|
20231016,130800,32824481280,14250,14260,14260,14240,4010
|
|
20231016,130700,32767358930,14250,14250,14260,14240,2417
|
|
20231016,130600,32732918230,14240,14260,14260,14240,9920
|
|
20231016,130500,32591558880,14260,14260,14260,14250,5069
|
|
20231016,130400,32519324130,14260,14280,14280,14250,20073
|
|
20231016,130300,32232960050,14280,14280,14290,14270,2993
|
|
20231016,130200,32190222610,14280,14270,14280,14270,6799
|
|
20231016,130100,32093150060,14280,14270,14280,14260,2758
|
|
20231016,130000,32053797830,14270,14270,14280,14260,5660
|
|
20231016,125900,31973030740,14260,14270,14270,14260,928
|
|
20231016,125800,31959794780,14270,14270,14280,14260,10094
|
|
20231016,125700,31815766080,14270,14260,14270,14250,6399
|
|
20231016,125600,31724516330,14260,14260,14270,14260,1335
|
|
20231016,125500,31705476220,14260,14260,14270,14260,3704
|
|
20231016,125400,31652654850,14260,14260,14270,14260,1515
|
|
20231016,125300,31631049370,14260,14260,14270,14260,3982
|
|
20231016,125200,31574264770,14260,14240,14260,14230,20042
|
|
20231016,125100,31288825950,14240,14250,14250,14240,11786
|
|
20231016,125000,31120989890,14250,14250,14250,14240,4705
|
|
20231016,124900,31053965140,14250,14250,14250,14240,3632
|
|
20231016,124800,31002235370,14240,14240,14250,14240,4085
|
|
20231016,124700,30944057620,14240,14250,14250,14240,4123
|
|
20231016,124600,30885339560,14250,14250,14260,14240,12622
|
|
20231016,124500,30705430650,14240,14250,14250,14240,5147
|
|
20231016,124400,30632122730,14250,14240,14250,14240,8786
|
|
20231016,124300,30506979610,14250,14240,14250,14240,2756
|
|
20231016,124200,30467719720,14250,14240,14250,14240,5873
|
|
20231016,124100,30384079190,14240,14250,14250,14240,2986
|
|
20231016,124000,30341546340,14250,14240,14250,14240,3674
|
|
20231016,123900,30289217140,14250,14250,14250,14240,3478
|
|
20231016,123800,30239669310,14250,14250,14260,14240,7162
|
|
20231016,123700,30137626020,14260,14260,14260,14250,3490
|
|
20231016,123600,30087888970,14260,14260,14260,14250,2167
|
|
20231016,123500,30057008820,14260,14250,14260,14240,4240
|
|
20231016,123400,29996589920,14260,14260,14260,14250,3569
|
|
20231016,123300,29945710630,14250,14260,14260,14250,9012
|
|
20231016,123200,29817288550,14250,14260,14260,14250,1101
|
|
20231016,123100,29801592990,14250,14250,14260,14250,1352
|
|
20231016,123000,29782326960,14250,14250,14260,14240,4173
|
|
20231016,122900,29722872240,14250,14240,14250,14240,2158
|
|
20231016,122800,29692123540,14240,14230,14250,14230,7279
|
|
20231016,122700,29588441190,14240,14240,14250,14230,3683
|
|
20231016,122600,29535998500,14240,14250,14250,14240,5099
|
|
20231016,122500,29463385560,14240,14250,14260,14240,8465
|
|
20231016,122400,29342807960,14240,14250,14250,14240,3599
|
|
20231016,122300,29291541850,14250,14250,14260,14240,7494
|
|
20231016,122200,29184794560,14240,14250,14260,14240,5477
|
|
20231016,122100,29106753730,14260,14250,14260,14250,1983
|
|
20231016,122000,29078495580,14250,14250,14260,14250,3231
|
|
20231016,121900,29032447860,14260,14240,14260,14240,4599
|
|
20231016,121800,28966932470,14240,14240,14250,14240,11838
|
|
20231016,121700,28798301010,14240,14250,14260,14240,18695
|
|
20231016,121600,28531900430,14250,14270,14270,14250,14933
|
|
20231016,121500,28318954680,14260,14260,14280,14260,11230
|
|
20231016,121400,28158716220,14270,14280,14280,14260,9017
|
|
20231016,121300,28030048330,14280,14280,14280,14270,16740
|
|
20231016,121200,27791098920,14270,14280,14290,14270,9118
|
|
20231016,121100,27660934330,14290,14280,14290,14280,1958
|
|
20231016,121000,27632971190,14280,14280,14290,14270,8663
|
|
20231016,120900,27509263920,14280,14290,14300,14280,8684
|
|
20231016,120800,27385229230,14300,14280,14300,14280,3564
|
|
20231016,120700,27334308030,14290,14300,14300,14280,4908
|
|
20231016,120600,27264187210,14300,14300,14310,14290,8125
|
|
20231016,120500,27148015640,14300,14310,14310,14300,1842
|
|
20231016,120400,27121674350,14300,14310,14310,14300,4457
|
|
20231016,120300,27057926010,14300,14320,14320,14300,2511
|
|
20231016,120200,27021993880,14310,14310,14320,14310,3053
|
|
20231016,120100,26978302150,14310,14320,14320,14310,9782
|
|
20231016,120000,26838314650,14320,14310,14320,14310,1635
|
|
20231016,115900,26814917460,14310,14300,14320,14300,3502
|
|
20231016,115800,26764797980,14300,14320,14320,14300,4596
|
|
20231016,115700,26699060510,14320,14320,14320,14310,4984
|
|
20231016,115600,26627731640,14320,14310,14320,14310,4173
|
|
20231016,115500,26567981470,14320,14310,14320,14300,9007
|
|
20231016,115400,26439100000,14300,14310,14310,14300,2707
|
|
20231016,115300,26400380580,14310,14290,14310,14290,6772
|
|
20231016,115200,26303538060,14300,14290,14310,14290,8832
|
|
20231016,115100,26177265210,14300,14290,14310,14290,22470
|
|
20231016,115000,25855980660,14280,14290,14300,14280,17305
|
|
20231016,114900,25608756970,14290,14300,14310,14290,33778
|
|
20231016,114800,25125839180,14310,14310,14310,14300,3021
|
|
20231016,114700,25082625760,14300,14310,14320,14300,19922
|
|
20231016,114600,24797625860,14310,14320,14320,14310,11607
|
|
20231016,114500,24631494200,14320,14330,14330,14310,19170
|
|
20231016,114400,24357013770,14320,14340,14340,14320,26380
|
|
20231016,114300,23979006620,14340,14340,14340,14330,4124
|
|
20231016,114200,23919883540,14330,14330,14340,14330,4130
|
|
20231016,114100,23860693220,14340,14340,14340,14330,1899
|
|
20231016,114000,23833470520,14330,14350,14350,14330,15161
|
|
20231016,113900,23616083510,14340,14360,14360,14340,26741
|
|
20231016,113800,23232356550,14350,14360,14370,14350,6715
|
|
20231016,113700,23135931800,14370,14350,14370,14350,6049
|
|
20231016,113600,23049075640,14360,14360,14360,14350,2211
|
|
20231016,113500,23017337820,14360,14350,14360,14350,1958
|
|
20231016,113400,22989232590,14360,14350,14360,14350,4366
|
|
20231016,113300,22926578100,14360,14350,14360,14350,6092
|
|
20231016,113200,22839124450,14360,14360,14360,14350,2630
|
|
20231016,113100,22801373340,14360,14370,14370,14350,12539
|
|
20231016,113000,22621342430,14360,14360,14370,14360,1976
|
|
20231016,112900,22592965880,14370,14360,14370,14360,2912
|
|
20231016,112800,22551148800,14370,14380,14380,14360,2571
|
|
20231016,112700,22514216470,14370,14370,14380,14370,5146
|
|
20231016,112600,22440266920,14370,14360,14380,14360,6860
|
|
20231016,112500,22341688210,14360,14360,14370,14360,3129
|
|
20231016,112400,22296752130,14370,14360,14370,14350,7630
|
|
20231016,112300,22187190330,14360,14360,14370,14360,12056
|
|
20231016,112200,22014049390,14360,14370,14380,14360,6474
|
|
20231016,112100,21921015630,14370,14380,14390,14370,1704
|
|
20231016,112000,21896517940,14380,14390,14390,14380,2052
|
|
20231016,111900,21867008690,14380,14390,14390,14380,3521
|
|
20231016,111800,21816370240,14390,14390,14390,14380,3708
|
|
20231016,111700,21763043500,14390,14390,14390,14380,2052
|
|
20231016,111600,21733525140,14380,14370,14390,14370,6244
|
|
20231016,111500,21643737900,14370,14370,14380,14360,5012
|
|
20231016,111400,21571724280,14370,14390,14390,14370,4019
|
|
20231016,111300,21513945950,14380,14380,14390,14380,2692
|
|
20231016,111200,21475227130,14380,14390,14400,14360,16113
|
|
20231016,111100,21243618690,14390,14400,14400,14390,3899
|
|
20231016,111000,21187508230,14390,14390,14400,14380,4550
|
|
20231016,110900,21122052440,14390,14380,14390,14380,1199
|
|
20231016,110800,21104810170,14380,14400,14400,14380,3179
|
|
20231016,110700,21059063180,14390,14370,14400,14360,18542
|
|
20231016,110600,20792375260,14370,14360,14370,14360,2741
|
|
20231016,110500,20753005270,14360,14380,14380,14360,18884
|
|
20231016,110400,20481642260,14380,14390,14390,14370,16542
|
|
20231016,110300,20243777660,14390,14410,14410,14380,12253
|
|
20231016,110200,20067386850,14400,14400,14410,14400,2265
|
|
20231016,110100,20034768020,14400,14410,14410,14400,9054
|
|
20231016,110000,19904388100,14400,14410,14420,14400,3048
|
|
20231016,105900,19860467070,14410,14410,14420,14400,4258
|
|
20231016,105800,19799118920,14410,14410,14420,14400,1940
|
|
20231016,105700,19771163630,14410,14400,14410,14400,2032
|
|
20231016,105600,19741888220,14400,14420,14420,14400,5011
|
|
20231016,105500,19669691880,14420,14410,14420,14410,2359
|
|
20231016,105400,19635696580,14420,14440,14440,14410,2121
|
|
20231016,105300,19605103840,14430,14420,14430,14410,5022
|
|
20231016,105200,19532667610,14430,14410,14430,14410,4229
|
|
20231016,105100,19471687930,14420,14410,14420,14400,2368
|
|
20231016,105000,19437561970,14410,14410,14420,14410,1100
|
|
20231016,104900,19421710010,14410,14420,14420,14410,3317
|
|
20231016,104800,19373907330,14420,14410,14420,14410,3118
|
|
20231016,104700,19328972430,14410,14430,14430,14410,4325
|
|
20231016,104600,19266608910,14420,14430,14440,14420,1599
|
|
20231016,104500,19243543760,14430,14420,14450,14420,3128
|
|
20231016,104400,19198374050,14430,14420,14450,14420,4492
|
|
20231016,104300,19133563010,14430,14430,14450,14420,4876
|
|
20231016,104200,19063195330,14420,14450,14450,14420,2670
|
|
20231016,104100,19024658170,14450,14440,14450,14440,2173
|
|
20231016,104000,18993279410,14440,14420,14460,14420,12241
|
|
20231016,103900,18816556350,14410,14410,14420,14410,3408
|
|
20231016,103800,18767434730,14420,14410,14420,14410,4158
|
|
20231016,103700,18707514400,14420,14410,14420,14410,7878
|
|
20231016,103600,18593965100,14410,14430,14440,14410,12134
|
|
20231016,103500,18418917850,14440,14450,14460,14430,11254
|
|
20231016,103400,18256335360,14450,14460,14460,14450,3640
|
|
20231016,103300,18203719850,14450,14460,14460,14450,5536
|
|
20231016,103200,18123722480,14450,14470,14470,14450,5151
|
|
20231016,103100,18049267450,14460,14450,14460,14450,4030
|
|
20231016,103000,17991003680,14450,14450,14460,14440,3651
|
|
20231016,102900,17938249290,14440,14450,14460,14440,4985
|
|
20231016,102800,17866213460,14450,14470,14470,14450,2914
|
|
20231016,102700,17824075970,14460,14480,14480,14460,23775
|
|
20231016,102600,17479935520,14470,14470,14480,14470,3172
|
|
20231016,102500,17434032420,14470,14470,14480,14470,4837
|
|
20231016,102400,17364040650,14470,14490,14490,14470,3132
|
|
20231016,102300,17318694090,14480,14470,14490,14470,6763
|
|
20231016,102200,17220760500,14470,14480,14480,14430,16521
|
|
20231016,102100,16982030580,14480,14460,14480,14450,5206
|
|
20231016,102000,16906711400,14460,14430,14460,14430,8656
|
|
20231016,101900,16781677650,14430,14440,14450,14430,4880
|
|
20231016,101800,16711223690,14440,14450,14450,14440,1825
|
|
20231016,101700,16684866640,14440,14450,14460,14440,6758
|
|
20231016,101600,16587221520,14450,14500,14500,14450,18009
|
|
20231016,101500,16326521630,14490,14500,14500,14490,3227
|
|
20231016,101400,16279747460,14500,14490,14500,14480,8182
|
|
20231016,101300,16161165560,14480,14490,14490,14480,1580
|
|
20231016,101200,16138286190,14480,14490,14500,14470,15831
|
|
20231016,101100,15908981670,14480,14480,14490,14470,5094
|
|
20231016,101000,15835226430,14480,14470,14490,14470,7113
|
|
20231016,100900,15732272580,14470,14490,14490,14470,9434
|
|
20231016,100800,15595695420,14490,14490,14490,14480,6257
|
|
20231016,100700,15505049510,14490,14470,14490,14470,6106
|
|
20231016,100600,15416624860,14480,14470,14490,14470,4030
|
|
20231016,100500,15358271340,14470,14470,14480,14460,5973
|
|
20231016,100400,15271838570,14470,14460,14470,14460,11233
|
|
20231016,100300,15109352400,14470,14450,14470,14440,3170
|
|
20231016,100200,15063525350,14440,14460,14470,14440,4171
|
|
20231016,100100,15003261440,14450,14450,14470,14450,2378
|
|
20231016,100000,14968877710,14460,14440,14470,14430,5979
|
|
20231016,095900,14882531420,14450,14430,14480,14430,34053
|
|
20231016,095800,14390453250,14430,14440,14440,14420,5601
|
|
20231016,095700,14309619060,14430,14450,14450,14430,6190
|
|
20231016,095600,14220227790,14450,14430,14450,14430,6705
|
|
20231016,095500,14123395040,14430,14430,14440,14430,2903
|
|
20231016,095400,14081485670,14430,14420,14430,14400,17530
|
|
20231016,095300,13828740570,14420,14400,14430,14400,9205
|
|
20231016,095200,13696054970,14400,14400,14410,14390,9458
|
|
20231016,095100,13559868410,14400,14380,14400,14380,12236
|
|
20231016,095000,13383759360,14390,14380,14390,14380,1810
|
|
20231016,094900,13357724810,14380,14390,14390,14380,2888
|
|
20231016,094800,13316191700,14390,14400,14410,14390,5811
|
|
20231016,094700,13232548870,14400,14400,14410,14390,2947
|
|
20231016,094600,13190120220,14390,14380,14420,14380,7377
|
|
20231016,094500,13083880910,14380,14410,14420,14380,6884
|
|
20231016,094400,12984780630,14410,14410,14420,14400,4721
|
|
20231016,094300,12916739990,14410,14380,14410,14380,10006
|
|
20231016,094200,12772613280,14390,14390,14400,14380,3709
|
|
20231016,094100,12719257740,14380,14380,14390,14370,11903
|
|
20231016,094000,12548137850,14390,14410,14410,14380,10578
|
|
20231016,093900,12395889800,14400,14410,14440,14400,13870
|
|
20231016,093800,12195975050,14420,14430,14430,14410,10814
|
|
20231016,093700,12039997720,14440,14440,14460,14430,15116
|
|
20231016,093600,11821647570,14450,14410,14450,14400,8270
|
|
20231016,093500,11702321800,14410,14410,14420,14400,8216
|
|
20231016,093400,11583951460,14400,14400,14410,14400,6640
|
|
20231016,093300,11488329680,14410,14400,14410,14390,5260
|
|
20231016,093200,11412582340,14400,14390,14410,14380,14463
|
|
20231016,093100,11204408860,14390,14370,14390,14370,5611
|
|
20231016,093000,11123741970,14380,14370,14380,14340,21605
|
|
20231016,092900,10813554410,14360,14340,14370,14330,15408
|
|
20231016,092800,10592507940,14330,14380,14380,14330,62844
|
|
20231016,092700,9690492370,14380,14380,14390,14370,12657
|
|
20231016,092600,9508518490,14370,14390,14390,14370,33959
|
|
20231016,092500,9020263150,14390,14400,14400,14380,15522
|
|
20231016,092400,8796923110,14390,14410,14410,14390,16276
|
|
20231016,092300,8562547450,14400,14420,14430,14400,25360
|
|
20231016,092200,8197112300,14430,14420,14440,14410,12230
|
|
20231016,092100,8020674620,14420,14420,14430,14410,21516
|
|
20231016,092000,7710579600,14420,14410,14420,14410,8671
|
|
20231016,091900,7585581880,14420,14440,14440,14410,16303
|
|
20231016,091800,7350398840,14430,14440,14440,14420,9725
|
|
20231016,091700,7210058110,14440,14430,14450,14420,7955
|
|
20231016,091600,7095274010,14430,14420,14460,14410,16180
|
|
20231016,091500,6861758760,14430,14420,14430,14400,13883
|
|
20231016,091400,6661709820,14420,14450,14450,14410,20495
|
|
20231016,091300,6365938610,14440,14460,14470,14440,15765
|
|
20231016,091200,6138063410,14460,14460,14470,14450,19927
|
|
20231016,091100,5849970610,14460,14500,14510,14460,21060
|
|
20231016,091000,5545134480,14500,14510,14510,14480,14031
|
|
20231016,090900,5341676490,14510,14490,14510,14480,12374
|
|
20231016,090800,5162272860,14480,14490,14500,14470,13973
|
|
20231016,090700,4959891800,14490,14500,14500,14460,15318
|
|
20231016,090600,4738039770,14490,14470,14510,14450,18537
|
|
20231016,090500,4469537960,14450,14450,14470,14440,17639
|
|
20231016,090400,4214623880,14440,14500,14500,14440,20866
|
|
20231016,090300,3912846460,14490,14480,14510,14440,30568
|
|
20231016,090200,3470582560,14470,14530,14550,14460,50954
|
|
20231016,090100,2731207570,14530,14400,14570,14380,71047
|
|
20231016,090000,1702862610,14400,14390,14420,14370,116718
|