610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,190600,41430827010,13830,13830,13830,13830,0
|
|
20231020,190500,41430827010,13830,13830,13830,13830,0
|
|
20231020,190400,41430827010,13830,13830,13830,13830,0
|
|
20231020,190300,41430827010,13830,13830,13830,13830,0
|
|
20231020,190200,41430827010,13830,13830,13830,13830,0
|
|
20231020,190100,41430827010,13830,13830,13830,13830,0
|
|
20231020,190000,41430827010,13830,13830,13830,13830,0
|
|
20231020,185900,41430827010,13830,13830,13830,13830,0
|
|
20231020,185800,41430827010,13830,13830,13830,13830,0
|
|
20231020,185700,41430827010,13830,13830,13830,13830,0
|
|
20231020,185600,41430827010,13830,13830,13830,13830,0
|
|
20231020,185500,41430827010,13830,13830,13830,13830,0
|
|
20231020,185400,41430827010,13830,13830,13830,13830,0
|
|
20231020,185300,41430827010,13830,13830,13830,13830,0
|
|
20231020,185200,41430827010,13830,13830,13830,13830,0
|
|
20231020,185100,41430827010,13830,13830,13830,13830,0
|
|
20231020,185000,41430827010,13830,13830,13830,13830,0
|
|
20231020,184900,41430827010,13830,13830,13830,13830,0
|
|
20231020,184800,41430827010,13830,13830,13830,13830,0
|
|
20231020,184700,41430827010,13830,13830,13830,13830,0
|
|
20231020,184600,41430827010,13830,13830,13830,13830,0
|
|
20231020,184500,41430827010,13830,13830,13830,13830,0
|
|
20231020,184400,41430827010,13830,13830,13830,13830,0
|
|
20231020,184300,41430827010,13830,13830,13830,13830,0
|
|
20231020,184200,41430827010,13830,13830,13830,13830,0
|
|
20231020,184100,41430827010,13830,13830,13830,13830,0
|
|
20231020,184000,41430827010,13830,13830,13830,13830,0
|
|
20231020,183900,41430827010,13830,13830,13830,13830,0
|
|
20231020,183800,41430827010,13830,13830,13830,13830,0
|
|
20231020,183700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,183600,41430827010,13830,13830,13830,13830,0
|
|
20231020,183500,41430827010,13830,13830,13830,13830,0
|
|
20231020,183400,41430827010,13830,13830,13830,13830,0
|
|
20231020,183300,41430827010,13830,13830,13830,13830,0
|
|
20231020,183200,41430827010,13830,13830,13830,13830,0
|
|
20231020,183100,41430827010,13830,13830,13830,13830,0
|
|
20231020,183000,41430827010,13830,13830,13830,13830,0
|
|
20231020,182900,41430827010,13830,13830,13830,13830,0
|
|
20231020,182800,41430827010,13830,13830,13830,13830,0
|
|
20231020,182700,41430827010,13830,13830,13830,13830,0
|
|
20231020,182600,41430827010,13830,13830,13830,13830,0
|
|
20231020,182500,41430827010,13830,13830,13830,13830,0
|
|
20231020,182400,41430827010,13830,13830,13830,13830,0
|
|
20231020,182300,41430827010,13830,13830,13830,13830,0
|
|
20231020,182200,41430827010,13830,13830,13830,13830,0
|
|
20231020,182100,41430827010,13830,13830,13830,13830,0
|
|
20231020,182000,41430827010,13830,13830,13830,13830,0
|
|
20231020,181900,41430827010,13830,13830,13830,13830,0
|
|
20231020,181800,41430827010,13830,13830,13830,13830,0
|
|
20231020,181700,41430827010,13830,13830,13830,13830,0
|
|
20231020,181600,41430827010,13830,13830,13830,13830,0
|
|
20231020,181500,41430827010,13830,13830,13830,13830,0
|
|
20231020,181400,41430827010,13830,13830,13830,13830,0
|
|
20231020,181300,41430827010,13830,13830,13830,13830,0
|
|
20231020,181200,41430827010,13830,13830,13830,13830,0
|
|
20231020,181100,41430827010,13830,13830,13830,13830,0
|
|
20231020,181000,41430827010,13830,13830,13830,13830,0
|
|
20231020,180900,41430827010,13830,13830,13830,13830,0
|
|
20231020,180800,41430827010,13830,13830,13830,13830,0
|
|
20231020,180700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,180600,41430827010,13830,13830,13830,13830,0
|
|
20231020,180500,41430827010,13830,13830,13830,13830,0
|
|
20231020,180400,41430827010,13830,13830,13830,13830,0
|
|
20231020,180300,41430827010,13830,13830,13830,13830,0
|
|
20231020,180200,41430827010,13830,13830,13830,13830,0
|
|
20231020,180100,41430827010,13830,13830,13830,13830,0
|
|
20231020,180000,41430827010,13830,13830,13830,13830,0
|
|
20231020,175900,41430827010,13830,13830,13830,13830,0
|
|
20231020,175800,41430827010,13830,13830,13830,13830,0
|
|
20231020,175700,41430827010,13830,13830,13830,13830,0
|
|
20231020,175600,41430827010,13830,13830,13830,13830,0
|
|
20231020,175500,41430827010,13830,13830,13830,13830,0
|
|
20231020,175400,41430827010,13830,13830,13830,13830,0
|
|
20231020,175300,41430827010,13830,13830,13830,13830,0
|
|
20231020,175200,41430827010,13830,13830,13830,13830,0
|
|
20231020,175100,41430827010,13830,13830,13830,13830,0
|
|
20231020,175000,41430827010,13830,13830,13830,13830,0
|
|
20231020,174900,41430827010,13830,13830,13830,13830,0
|
|
20231020,174800,41430827010,13830,13830,13830,13830,0
|
|
20231020,174700,41430827010,13830,13830,13830,13830,0
|
|
20231020,174600,41430827010,13830,13830,13830,13830,0
|
|
20231020,174500,41430827010,13830,13830,13830,13830,0
|
|
20231020,174400,41430827010,13830,13830,13830,13830,0
|
|
20231020,174300,41430827010,13830,13830,13830,13830,0
|
|
20231020,174200,41430827010,13830,13830,13830,13830,0
|
|
20231020,174100,41430827010,13830,13830,13830,13830,0
|
|
20231020,174000,41430827010,13830,13830,13830,13830,0
|
|
20231020,173900,41430827010,13830,13830,13830,13830,0
|
|
20231020,173800,41430827010,13830,13830,13830,13830,0
|
|
20231020,173700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,173600,41430827010,13830,13830,13830,13830,0
|
|
20231020,173500,41430827010,13830,13830,13830,13830,0
|
|
20231020,173400,41430827010,13830,13830,13830,13830,0
|
|
20231020,173300,41430827010,13830,13830,13830,13830,0
|
|
20231020,173200,41430827010,13830,13830,13830,13830,0
|
|
20231020,173100,41430827010,13830,13830,13830,13830,0
|
|
20231020,173000,41430827010,13830,13830,13830,13830,0
|
|
20231020,172900,41430827010,13830,13830,13830,13830,0
|
|
20231020,172800,41430827010,13830,13830,13830,13830,0
|
|
20231020,172700,41430827010,13830,13830,13830,13830,0
|
|
20231020,172600,41430827010,13830,13830,13830,13830,0
|
|
20231020,172500,41430827010,13830,13830,13830,13830,0
|
|
20231020,172400,41430827010,13830,13830,13830,13830,0
|
|
20231020,172300,41430827010,13830,13830,13830,13830,0
|
|
20231020,172200,41430827010,13830,13830,13830,13830,0
|
|
20231020,172100,41430827010,13830,13830,13830,13830,0
|
|
20231020,172000,41430827010,13830,13830,13830,13830,0
|
|
20231020,171900,41430827010,13830,13830,13830,13830,0
|
|
20231020,171800,41430827010,13830,13830,13830,13830,0
|
|
20231020,171700,41430827010,13830,13830,13830,13830,0
|
|
20231020,171600,41430827010,13830,13830,13830,13830,0
|
|
20231020,171500,41430827010,13830,13830,13830,13830,0
|
|
20231020,171400,41430827010,13830,13830,13830,13830,0
|
|
20231020,171300,41430827010,13830,13830,13830,13830,0
|
|
20231020,171200,41430827010,13830,13830,13830,13830,0
|
|
20231020,171100,41430827010,13830,13830,13830,13830,0
|
|
20231020,171000,41430827010,13830,13830,13830,13830,0
|
|
20231020,170900,41430827010,13830,13830,13830,13830,0
|
|
20231020,170800,41430827010,13830,13830,13830,13830,0
|
|
20231020,170700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,170600,41430827010,13830,13830,13830,13830,0
|
|
20231020,170500,41430827010,13830,13830,13830,13830,0
|
|
20231020,170400,41430827010,13830,13830,13830,13830,0
|
|
20231020,170300,41430827010,13830,13830,13830,13830,0
|
|
20231020,170200,41430827010,13830,13830,13830,13830,0
|
|
20231020,170100,41430827010,13830,13830,13830,13830,0
|
|
20231020,170000,41430827010,13830,13830,13830,13830,0
|
|
20231020,165900,41430827010,13830,13830,13830,13830,0
|
|
20231020,165800,41430827010,13830,13830,13830,13830,0
|
|
20231020,165700,41430827010,13830,13830,13830,13830,0
|
|
20231020,165600,41430827010,13830,13830,13830,13830,0
|
|
20231020,165500,41430827010,13830,13830,13830,13830,0
|
|
20231020,165400,41430827010,13830,13830,13830,13830,0
|
|
20231020,165300,41430827010,13830,13830,13830,13830,0
|
|
20231020,165200,41430827010,13830,13830,13830,13830,0
|
|
20231020,165100,41430827010,13830,13830,13830,13830,0
|
|
20231020,165000,41430827010,13830,13830,13830,13830,0
|
|
20231020,164900,41430827010,13830,13830,13830,13830,0
|
|
20231020,164800,41430827010,13830,13830,13830,13830,0
|
|
20231020,164700,41430827010,13830,13830,13830,13830,0
|
|
20231020,164600,41430827010,13830,13830,13830,13830,0
|
|
20231020,164500,41430827010,13830,13830,13830,13830,0
|
|
20231020,164400,41430827010,13830,13830,13830,13830,0
|
|
20231020,164300,41430827010,13830,13830,13830,13830,0
|
|
20231020,164200,41430827010,13830,13830,13830,13830,0
|
|
20231020,164100,41430827010,13830,13830,13830,13830,0
|
|
20231020,164000,41430827010,13830,13830,13830,13830,0
|
|
20231020,163900,41430827010,13830,13830,13830,13830,0
|
|
20231020,163800,41430827010,13830,13830,13830,13830,0
|
|
20231020,163700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,163600,41430827010,13830,13830,13830,13830,0
|
|
20231020,163500,41430827010,13830,13830,13830,13830,0
|
|
20231020,163400,41430827010,13830,13830,13830,13830,0
|
|
20231020,163300,41430827010,13830,13830,13830,13830,0
|
|
20231020,163200,41430827010,13830,13830,13830,13830,0
|
|
20231020,163100,41430827010,13830,13830,13830,13830,0
|
|
20231020,163000,41430827010,13830,13830,13830,13830,0
|
|
20231020,162900,41430827010,13830,13830,13830,13830,0
|
|
20231020,162800,41430827010,13830,13830,13830,13830,0
|
|
20231020,162700,41430827010,13830,13830,13830,13830,0
|
|
20231020,162600,41430827010,13830,13830,13830,13830,0
|
|
20231020,162500,41430827010,13830,13830,13830,13830,0
|
|
20231020,162400,41430827010,13830,13830,13830,13830,0
|
|
20231020,162300,41430827010,13830,13830,13830,13830,0
|
|
20231020,162200,41430827010,13830,13830,13830,13830,0
|
|
20231020,162100,41430827010,13830,13830,13830,13830,0
|
|
20231020,162000,41430827010,13830,13830,13830,13830,0
|
|
20231020,161900,41430827010,13830,13830,13830,13830,0
|
|
20231020,161800,41430827010,13830,13830,13830,13830,0
|
|
20231020,161700,41430827010,13830,13830,13830,13830,0
|
|
20231020,161600,41430827010,13830,13830,13830,13830,0
|
|
20231020,161500,41430827010,13830,13830,13830,13830,0
|
|
20231020,161400,41430827010,13830,13830,13830,13830,0
|
|
20231020,161300,41430827010,13830,13830,13830,13830,0
|
|
20231020,161200,41430827010,13830,13830,13830,13830,0
|
|
20231020,161100,41430827010,13830,13830,13830,13830,0
|
|
20231020,161000,41430827010,13830,13830,13830,13830,0
|
|
20231020,160900,41430827010,13830,13830,13830,13830,0
|
|
20231020,160800,41430827010,13830,13830,13830,13830,0
|
|
20231020,160700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,160600,41430827010,13830,13830,13830,13830,0
|
|
20231020,160500,41430827010,13830,13830,13830,13830,0
|
|
20231020,160400,41430827010,13830,13830,13830,13830,0
|
|
20231020,160300,41430827010,13830,13830,13830,13830,0
|
|
20231020,160200,41430827010,13830,13830,13830,13830,0
|
|
20231020,160100,41430827010,13830,13830,13830,13830,0
|
|
20231020,160000,41430827010,13830,13830,13830,13830,0
|
|
20231020,155900,41430827010,13830,13830,13830,13830,0
|
|
20231020,155800,41430827010,13830,13830,13830,13830,0
|
|
20231020,155700,41430827010,13830,13830,13830,13830,0
|
|
20231020,155600,41430827010,13830,13830,13830,13830,0
|
|
20231020,155500,41430827010,13830,13830,13830,13830,0
|
|
20231020,155400,41430827010,13830,13830,13830,13830,0
|
|
20231020,155300,41430827010,13830,13830,13830,13830,0
|
|
20231020,155200,41430827010,13830,13830,13830,13830,0
|
|
20231020,155100,41430827010,13830,13830,13830,13830,0
|
|
20231020,155000,41430827010,13830,13830,13830,13830,0
|
|
20231020,154900,41430827010,13830,13830,13830,13830,0
|
|
20231020,154800,41430827010,13830,13830,13830,13830,0
|
|
20231020,154700,41430827010,13830,13830,13830,13830,0
|
|
20231020,154600,41430827010,13830,13830,13830,13830,0
|
|
20231020,154500,41430827010,13830,13830,13830,13830,0
|
|
20231020,154400,41430827010,13830,13830,13830,13830,0
|
|
20231020,154300,41430827010,13830,13830,13830,13830,0
|
|
20231020,154200,41430827010,13830,13830,13830,13830,0
|
|
20231020,154100,41430827010,13830,13830,13830,13830,0
|
|
20231020,154000,41430827010,13830,13830,13830,13830,0
|
|
20231020,153900,41430827010,13830,13830,13830,13830,0
|
|
20231020,153800,41430827010,13830,13830,13830,13830,0
|
|
20231020,153700,41430827010,13830,13830,13830,13830,153361
|
|
20231020,153600,41430827010,13830,13830,13830,13830,0
|
|
20231020,153500,41430827010,13830,13830,13830,13830,0
|
|
20231020,153400,41430827010,13830,13830,13830,13830,0
|
|
20231020,153300,41430827010,13830,13830,13830,13830,0
|
|
20231020,153200,41430827010,13830,13830,13830,13830,0
|
|
20231020,153100,41430827010,13830,13830,13830,13830,0
|
|
20231020,153000,41430827010,13830,13830,13830,13830,153361
|
|
20231020,152900,39309844380,13830,13830,13830,13830,0
|
|
20231020,152800,39309844380,13830,13830,13830,13830,0
|
|
20231020,152700,39309844380,13830,13830,13830,13830,0
|
|
20231020,152600,39309844380,13830,13830,13830,13830,0
|
|
20231020,152500,39309844380,13830,13830,13830,13830,0
|
|
20231020,152400,39309844380,13830,13830,13830,13830,0
|
|
20231020,152300,39309844380,13830,13830,13830,13830,0
|
|
20231020,152200,39309844380,13830,13830,13830,13830,0
|
|
20231020,152100,39309844380,13830,13830,13830,13830,0
|
|
20231020,152000,39309844380,13830,13830,13830,13830,0
|
|
20231020,151900,39309844380,13830,13810,13830,13810,18713
|
|
20231020,151800,39051201360,13820,13810,13820,13810,9669
|
|
20231020,151700,38917605770,13820,13820,13830,13810,28979
|
|
20231020,151600,38517193050,13830,13820,13830,13810,10209
|
|
20231020,151500,38376088830,13830,13830,13830,13820,10879
|
|
20231020,151400,38225722740,13820,13820,13830,13810,7436
|
|
20231020,151300,38122973610,13820,13820,13830,13820,8991
|
|
20231020,151200,37998714750,13820,13820,13840,13820,11078
|
|
20231020,151100,37845538850,13820,13830,13840,13820,4427
|
|
20231020,151000,37784314880,13830,13830,13840,13830,15035
|
|
20231020,150900,37576341470,13830,13840,13850,13830,11582
|
|
20231020,150800,37416094230,13840,13840,13850,13840,3111
|
|
20231020,150700,37373035240,13840,13840,13850,13840,1785
|
|
20231020,150600,37348326670,13840,13830,13850,13830,5391
|
|
20231020,150500,37273732720,13840,13840,13850,13830,4137
|
|
20231020,150400,37216483440,13840,13840,13840,13830,6036
|
|
20231020,150300,37132957620,13830,13840,13840,13830,3354
|
|
20231020,150200,37086550710,13840,13830,13840,13830,2278
|
|
20231020,150100,37055032480,13840,13840,13850,13830,10229
|
|
20231020,150000,36913424730,13840,13850,13850,13840,6144
|
|
20231020,145900,36828359350,13850,13850,13860,13840,12771
|
|
20231020,145800,36651498850,13850,13840,13850,13840,2759
|
|
20231020,145700,36613306890,13850,13840,13850,13840,2170
|
|
20231020,145600,36583273380,13840,13850,13850,13840,6301
|
|
20231020,145500,36496026520,13840,13840,13850,13840,4515
|
|
20231020,145400,36433537300,13840,13850,13860,13840,4057
|
|
20231020,145300,36377358510,13850,13860,13860,13850,17080
|
|
20231020,145200,36140795590,13860,13850,13860,13850,5969
|
|
20231020,145100,36058091160,13860,13860,13860,13850,1986
|
|
20231020,145000,36030572600,13860,13850,13860,13850,3100
|
|
20231020,144900,35987622100,13850,13860,13860,13850,4772
|
|
20231020,144800,35921521420,13860,13860,13860,13850,3168
|
|
20231020,144700,35877628650,13850,13860,13860,13850,2775
|
|
20231020,144600,35839189630,13850,13850,13860,13850,7088
|
|
20231020,144500,35741013030,13850,13850,13860,13850,3498
|
|
20231020,144400,35692564700,13850,13860,13860,13850,1722
|
|
20231020,144300,35668711720,13850,13870,13870,13850,4030
|
|
20231020,144200,35612891480,13860,13870,13870,13860,12944
|
|
20231020,144100,35433472290,13860,13860,13890,13860,12869
|
|
20231020,144000,35254997400,13870,13870,13870,13860,7675
|
|
20231020,143900,35148576230,13880,13880,13890,13870,5944
|
|
20231020,143800,35066072710,13890,13880,13900,13880,11967
|
|
20231020,143700,34899860410,13890,13900,13900,13880,7732
|
|
20231020,143600,34792476770,13890,13900,13910,13890,20380
|
|
20231020,143500,34509229860,13910,13920,13920,13900,4812
|
|
20231020,143400,34442296710,13910,13920,13920,13910,1409
|
|
20231020,143300,34422694700,13920,13910,13920,13910,3137
|
|
20231020,143200,34379040920,13900,13920,13920,13900,5884
|
|
20231020,143100,34297169210,13930,13920,13930,13920,1308
|
|
20231020,143000,34278958390,13930,13910,13930,13900,26735
|
|
20231020,142900,33907067380,13910,13900,13910,13900,1584
|
|
20231020,142800,33885046850,13910,13910,13910,13900,552
|
|
20231020,142700,33877370140,13900,13900,13910,13900,1772
|
|
20231020,142600,33852728340,13900,13910,13910,13900,1859
|
|
20231020,142500,33826883730,13900,13900,13910,13900,1195
|
|
20231020,142400,33810270470,13900,13910,13910,13900,2693
|
|
20231020,142300,33772829560,13910,13910,13910,13900,1472
|
|
20231020,142200,33752359180,13900,13900,13910,13900,901
|
|
20231020,142100,33739832950,13900,13900,13910,13900,1187
|
|
20231020,142000,33723328660,13900,13890,13900,13890,4569
|
|
20231020,141900,33659824320,13900,13900,13900,13890,859
|
|
20231020,141800,33647890210,13890,13890,13900,13890,1623
|
|
20231020,141700,33625338330,13900,13900,13910,13900,7650
|
|
20231020,141600,33519002650,13900,13900,13910,13900,2126
|
|
20231020,141500,33489447570,13900,13900,13910,13900,2390
|
|
20231020,141400,33456225570,13900,13900,13910,13900,2420
|
|
20231020,141300,33422586270,13900,13910,13920,13900,8863
|
|
20231020,141200,33299332230,13920,13930,13940,13920,8425
|
|
20231020,141100,33182012390,13930,13950,13950,13930,1510
|
|
20231020,141000,33160969160,13940,13940,13940,13930,8483
|
|
20231020,140900,33042771610,13940,13940,13940,13930,6030
|
|
20231020,140800,32958762930,13930,13940,13940,13930,3684
|
|
20231020,140700,32907424510,13940,13930,13940,13930,2343
|
|
20231020,140600,32874778330,13940,13940,13950,13930,3939
|
|
20231020,140500,32819858200,13950,13940,13950,13940,4240
|
|
20231020,140400,32760752360,13940,13960,13960,13940,7847
|
|
20231020,140300,32651319840,13960,13950,13960,13950,3531
|
|
20231020,140200,32602050210,13960,13980,13980,13960,19285
|
|
20231020,140100,32332530340,13980,14000,14010,13980,10155
|
|
20231020,140000,32190404440,14010,14010,14010,13990,2923
|
|
20231020,135900,32149489310,14000,14010,14010,13990,17649
|
|
20231020,135800,31902341260,14010,14000,14010,13990,13466
|
|
20231020,135700,31713820970,13990,13990,14000,13980,9773
|
|
20231020,135600,31577099540,13990,13990,13990,13980,2889
|
|
20231020,135500,31536687950,13980,13980,13990,13980,1860
|
|
20231020,135400,31510681130,13980,13990,13990,13980,2052
|
|
20231020,135300,31481989800,13980,13990,13990,13980,1462
|
|
20231020,135200,31461541730,13980,13980,13980,13970,1734
|
|
20231020,135100,31437304710,13980,13990,13990,13970,3973
|
|
20231020,135000,31381764310,13990,13980,13990,13970,17139
|
|
20231020,134900,31142047740,13980,13970,13980,13960,3192
|
|
20231020,134800,31097453530,13970,13960,13970,13960,978
|
|
20231020,134700,31083796880,13970,13970,13970,13960,706
|
|
20231020,134600,31073939110,13970,13970,13970,13960,1324
|
|
20231020,134500,31055446950,13970,13950,13970,13950,5813
|
|
20231020,134400,30974281000,13960,13960,13970,13950,12375
|
|
20231020,134300,30801625910,13970,13960,13970,13950,2494
|
|
20231020,134200,30766808440,13960,13960,13970,13950,6797
|
|
20231020,134100,30671922250,13970,13960,13970,13950,1162
|
|
20231020,134000,30655700440,13960,13950,13960,13940,2629
|
|
20231020,133900,30619023630,13950,13960,13970,13930,8899
|
|
20231020,133800,30494860940,13970,13930,13970,13930,30816
|
|
20231020,133700,30064984940,13940,13950,13950,13930,8909
|
|
20231020,133600,29940793270,13940,13940,13950,13930,16297
|
|
20231020,133500,29713610400,13940,13920,13940,13920,5646
|
|
20231020,133400,29634960540,13930,13920,13930,13920,3831
|
|
20231020,133300,29581617430,13930,13930,13930,13920,1264
|
|
20231020,133200,29564015390,13920,13930,13930,13920,1331
|
|
20231020,133100,29545482540,13930,13930,13930,13920,5171
|
|
20231020,133000,29473453840,13930,13920,13930,13910,1944
|
|
20231020,132900,29446388060,13910,13920,13920,13910,2537
|
|
20231020,132800,29411078240,13910,13920,13930,13910,7419
|
|
20231020,132700,29307820180,13920,13910,13920,13910,1583
|
|
20231020,132600,29285793340,13920,13900,13920,13900,4572
|
|
20231020,132500,29222195920,13910,13910,13910,13900,1199
|
|
20231020,132400,29205526550,13900,13900,13910,13900,2272
|
|
20231020,132300,29173937310,13900,13910,13910,13900,1710
|
|
20231020,132200,29150157250,13910,13900,13910,13900,2903
|
|
20231020,132100,29109801380,13900,13900,13900,13890,17989
|
|
20231020,132000,28859767160,13890,13890,13900,13880,3739
|
|
20231020,131900,28807832380,13890,13880,13890,13880,1625
|
|
20231020,131800,28785269460,13890,13890,13890,13880,1912
|
|
20231020,131700,28758716240,13890,13890,13890,13880,840
|
|
20231020,131600,28747053920,13890,13870,13890,13870,1276
|
|
20231020,131500,28729342710,13880,13870,13890,13870,5563
|
|
20231020,131400,28652100770,13880,13880,13880,13870,1722
|
|
20231020,131300,28628204090,13880,13880,13890,13870,1724
|
|
20231020,131200,28604279740,13890,13890,13900,13880,13971
|
|
20231020,131100,28410192600,13890,13880,13890,13880,2018
|
|
20231020,131000,28382174560,13880,13880,13890,13870,5881
|
|
20231020,130900,28300543880,13870,13870,13880,13870,995
|
|
20231020,130800,28286738710,13880,13880,13880,13870,584
|
|
20231020,130700,28278637290,13870,13880,13880,13870,1633
|
|
20231020,130600,28255983280,13870,13880,13880,13870,3374
|
|
20231020,130500,28209176560,13880,13880,13880,13870,4517
|
|
20231020,130400,28146485560,13870,13870,13880,13870,6874
|
|
20231020,130300,28051142070,13860,13870,13870,13860,2291
|
|
20231020,130200,28019382330,13870,13880,13880,13870,5144
|
|
20231020,130100,27948011460,13880,13870,13880,13870,2481
|
|
20231020,130000,27913599440,13880,13880,13880,13870,1342
|
|
20231020,125900,27894980710,13880,13870,13880,13870,1010
|
|
20231020,125800,27880968530,13870,13870,13880,13870,3775
|
|
20231020,125700,27828601990,13880,13870,13880,13870,1610
|
|
20231020,125600,27806269690,13880,13870,13880,13870,2711
|
|
20231020,125500,27768646850,13870,13870,13880,13870,1103
|
|
20231020,125400,27753344460,13880,13860,13880,13860,2760
|
|
20231020,125300,27715058520,13860,13860,13870,13860,1759
|
|
20231020,125200,27690675160,13870,13870,13880,13860,1854
|
|
20231020,125100,27664960600,13870,13870,13870,13860,1733
|
|
20231020,125000,27640934510,13870,13880,13880,13870,4398
|
|
20231020,124900,27579912410,13880,13870,13880,13870,3532
|
|
20231020,124800,27530905800,13880,13860,13880,13860,9160
|
|
20231020,124700,27403830760,13870,13860,13870,13850,1259
|
|
20231020,124600,27386378450,13880,13870,13880,13860,5094
|
|
20231020,124500,27315740830,13850,13870,13870,13850,11657
|
|
20231020,124400,27154161200,13860,13870,13870,13860,2255
|
|
20231020,124300,27122892840,13860,13860,13870,13850,5764
|
|
20231020,124200,27042999150,13850,13860,13860,13850,882
|
|
20231020,124100,27030781300,13850,13860,13860,13850,913
|
|
20231020,124000,27018133950,13850,13850,13860,13850,2535
|
|
20231020,123900,26983023370,13850,13850,13860,13850,4184
|
|
20231020,123800,26925056850,13860,13860,13860,13850,4072
|
|
20231020,123700,26868648040,13860,13850,13860,13850,5314
|
|
20231020,123600,26795026180,13850,13840,13850,13840,1528
|
|
20231020,123500,26773867650,13840,13850,13850,13840,1001
|
|
20231020,123400,26760009280,13850,13850,13860,13840,6347
|
|
20231020,123300,26672106800,13850,13850,13850,13840,5579
|
|
20231020,123200,26594861210,13850,13850,13850,13840,1899
|
|
20231020,123100,26568576190,13840,13850,13850,13840,2609
|
|
20231020,123000,26532448710,13850,13840,13850,13840,1943
|
|
20231020,122900,26505543270,13850,13850,13860,13840,4674
|
|
20231020,122800,26440812230,13860,13860,13860,13850,809
|
|
20231020,122700,26429604320,13860,13850,13860,13850,634
|
|
20231020,122600,26420822940,13850,13840,13860,13840,2052
|
|
20231020,122500,26392399420,13840,13840,13850,13840,1859
|
|
20231020,122400,26366669200,13840,13850,13850,13840,3376
|
|
20231020,122300,26319940060,13850,13860,13860,13840,5536
|
|
20231020,122200,26243251180,13870,13870,13870,13860,4085
|
|
20231020,122100,26186631960,13870,13870,13880,13860,3154
|
|
20231020,122000,26142890750,13880,13870,13880,13860,5928
|
|
20231020,121900,26060671190,13870,13860,13870,13850,1813
|
|
20231020,121800,26035540150,13860,13850,13860,13850,2239
|
|
20231020,121700,26004511670,13860,13850,13860,13840,2138
|
|
20231020,121600,25974900080,13860,13850,13860,13840,1426
|
|
20231020,121500,25955149590,13850,13860,13870,13840,7466
|
|
20231020,121400,25851679180,13850,13840,13850,13840,3216
|
|
20231020,121300,25807141550,13850,13850,13850,13840,1000
|
|
20231020,121200,25793296110,13850,13850,13850,13840,2463
|
|
20231020,121100,25759190010,13850,13850,13860,13840,2264
|
|
20231020,121000,25727834180,13850,13860,13860,13850,863
|
|
20231020,120900,25715881330,13860,13840,13870,13840,8682
|
|
20231020,120800,25595617430,13840,13840,13850,13840,3214
|
|
20231020,120700,25551131090,13830,13830,13840,13830,727
|
|
20231020,120600,25541076050,13840,13820,13840,13820,1687
|
|
20231020,120500,25517758950,13820,13830,13830,13800,4031
|
|
20231020,120400,25462073920,13840,13820,13840,13820,2488
|
|
20231020,120300,25427672110,13820,13830,13830,13820,1026
|
|
20231020,120200,25413486820,13830,13820,13830,13820,3196
|
|
20231020,120100,25369291970,13820,13830,13840,13820,3410
|
|
20231020,120000,25322130570,13830,13850,13850,13830,1512
|
|
20231020,115900,25301210200,13840,13830,13850,13830,7921
|
|
20231020,115800,25191582120,13840,13800,13840,13800,8993
|
|
20231020,115700,25067319050,13800,13790,13810,13790,3560
|
|
20231020,115600,25018194550,13800,13790,13800,13780,2914
|
|
20231020,115500,24978009000,13780,13790,13790,13780,1658
|
|
20231020,115400,24955159190,13780,13790,13790,13780,1545
|
|
20231020,115300,24933864880,13790,13770,13790,13770,2582
|
|
20231020,115200,24898282580,13780,13770,13780,13770,1577
|
|
20231020,115100,24876559570,13780,13770,13780,13770,1867
|
|
20231020,115000,24850846730,13770,13770,13780,13770,2875
|
|
20231020,114900,24811238810,13770,13760,13770,13760,5017
|
|
20231020,114800,24742181400,13760,13750,13770,13750,7047
|
|
20231020,114700,24645211790,13760,13750,13760,13750,2265
|
|
20231020,114600,24614059500,13760,13750,13760,13750,973
|
|
20231020,114500,24600676490,13750,13760,13760,13750,1837
|
|
20231020,114400,24575414360,13750,13760,13760,13750,11827
|
|
20231020,114300,24412792070,13760,13760,13760,13750,2167
|
|
20231020,114200,24382991150,13760,13760,13770,13750,6370
|
|
20231020,114100,24295343580,13760,13770,13770,13760,1251
|
|
20231020,114000,24278123970,13760,13770,13770,13760,2813
|
|
20231020,113900,24239405910,13760,13770,13770,13760,7733
|
|
20231020,113800,24132946930,13770,13770,13770,13760,738
|
|
20231020,113700,24122789910,13770,13760,13770,13760,1722
|
|
20231020,113600,24099093290,13760,13760,13770,13760,4237
|
|
20231020,113500,24040784390,13770,13770,13770,13760,1661
|
|
20231020,113400,24017928590,13770,13760,13770,13760,4685
|
|
20231020,113300,23953452300,13760,13770,13770,13760,6838
|
|
20231020,113200,23859360300,13760,13770,13780,13760,3996
|
|
20231020,113100,23804351500,13780,13780,13780,13770,3531
|
|
20231020,113000,23755725020,13770,13780,13780,13770,2673
|
|
20231020,112900,23718915710,13770,13780,13790,13770,6217
|
|
20231020,112800,23633246750,13790,13790,13800,13780,12343
|
|
20231020,112700,23463036720,13800,13800,13800,13790,745
|
|
20231020,112600,23452759910,13800,13800,13800,13790,2770
|
|
20231020,112500,23414554620,13800,13800,13810,13790,5162
|
|
20231020,112400,23343351700,13810,13800,13810,13800,1272
|
|
20231020,112300,23325794560,13810,13800,13810,13790,3374
|
|
20231020,112200,23279232690,13790,13800,13810,13790,1970
|
|
20231020,112100,23252046910,13800,13810,13810,13800,5252
|
|
20231020,112000,23179568240,13800,13810,13820,13800,5250
|
|
20231020,111900,23107086440,13810,13820,13830,13810,4928
|
|
20231020,111800,23039003650,13820,13840,13840,13810,1931
|
|
20231020,111700,23012315920,13830,13840,13840,13810,2796
|
|
20231020,111600,22973655830,13840,13840,13840,13820,5242
|
|
20231020,111500,22901181650,13840,13820,13840,13820,2842
|
|
20231020,111400,22861876460,13820,13830,13830,13820,2949
|
|
20231020,111300,22821118290,13830,13830,13840,13820,4181
|
|
20231020,111200,22763302690,13840,13840,13840,13830,1310
|
|
20231020,111100,22745183910,13830,13820,13840,13820,3013
|
|
20231020,111000,22703504610,13830,13810,13830,13810,1932
|
|
20231020,110900,22676802550,13810,13830,13830,13810,3770
|
|
20231020,110800,22624716050,13830,13820,13830,13810,2865
|
|
20231020,110700,22585111130,13820,13820,13830,13820,2089
|
|
20231020,110600,22556238120,13830,13820,13830,13820,1667
|
|
20231020,110500,22533199750,13830,13820,13830,13820,566
|
|
20231020,110400,22525375130,13820,13830,13830,13820,7520
|
|
20231020,110300,22421426720,13820,13810,13840,13800,9603
|
|
20231020,110200,22288668850,13810,13810,13820,13800,1573
|
|
20231020,110100,22266950540,13810,13820,13820,13810,2247
|
|
20231020,110000,22235914590,13810,13830,13830,13810,3337
|
|
20231020,105900,22189794770,13820,13820,13830,13810,8942
|
|
20231020,105800,22066192050,13820,13800,13820,13800,9368
|
|
20231020,105700,21936851230,13790,13800,13800,13790,2620
|
|
20231020,105600,21900714750,13800,13800,13810,13790,2994
|
|
20231020,105500,21859408460,13810,13810,13810,13800,5166
|
|
20231020,105400,21788114320,13810,13800,13810,13790,4241
|
|
20231020,105300,21729586750,13800,13800,13810,13790,1975
|
|
20231020,105200,21702336950,13800,13790,13810,13790,11682
|
|
20231020,105100,21541129180,13790,13780,13790,13780,10174
|
|
20231020,105000,21400903080,13780,13780,13780,13770,743
|
|
20231020,104900,21390670310,13780,13780,13780,13770,2007
|
|
20231020,104800,21363022570,13780,13780,13780,13750,3635
|
|
20231020,104700,21312981890,13780,13750,13780,13750,4493
|
|
20231020,104600,21251162370,13760,13750,13760,13740,8067
|
|
20231020,104500,21140286420,13750,13750,13760,13740,8521
|
|
20231020,104400,21023132920,13750,13760,13760,13730,33772
|
|
20231020,104300,20558961690,13750,13790,13790,13750,26852
|
|
20231020,104200,20189321080,13790,13780,13790,13780,6884
|
|
20231020,104100,20094446530,13780,13770,13780,13770,3127
|
|
20231020,104000,20051366830,13780,13780,13780,13770,3955
|
|
20231020,103900,19996896310,13780,13780,13790,13770,9204
|
|
20231020,103800,19870071660,13790,13790,13790,13780,4374
|
|
20231020,103700,19809788960,13780,13780,13780,13770,5236
|
|
20231020,103600,19737642280,13780,13780,13780,13770,4776
|
|
20231020,103500,19671858990,13770,13790,13790,13770,2704
|
|
20231020,103400,19634600290,13790,13790,13790,13780,1975
|
|
20231020,103300,19607378630,13790,13810,13810,13780,6333
|
|
20231020,103200,19519995960,13800,13820,13820,13800,25416
|
|
20231020,103100,19168996470,13820,13810,13820,13810,5447
|
|
20231020,103000,19093748840,13820,13810,13820,13800,10561
|
|
20231020,102900,18947881970,13810,13770,13810,13760,35129
|
|
20231020,102800,18463597770,13770,13790,13790,13770,8535
|
|
20231020,102700,18346004650,13790,13770,13790,13770,6536
|
|
20231020,102600,18255949540,13770,13770,13780,13770,5349
|
|
20231020,102500,18182284160,13770,13780,13780,13770,15549
|
|
20231020,102400,17968164610,13780,13770,13780,13770,3502
|
|
20231020,102300,17919917990,13780,13780,13790,13770,3755
|
|
20231020,102200,17868193420,13780,13780,13790,13770,3441
|
|
20231020,102100,17820774540,13780,13760,13780,13760,7976
|
|
20231020,102000,17710975670,13760,13760,13770,13760,3068
|
|
20231020,101900,17668733840,13760,13760,13770,13750,34109
|
|
20231020,101800,17199612690,13750,13770,13770,13750,16857
|
|
20231020,101700,16967693550,13770,13780,13790,13760,32008
|
|
20231020,101600,16526799890,13780,13780,13790,13770,24484
|
|
20231020,101500,16189348120,13780,13790,13800,13780,9852
|
|
20231020,101400,16053489250,13790,13800,13810,13790,4747
|
|
20231020,101300,15988011170,13800,13820,13820,13800,4825
|
|
20231020,101200,15921403820,13820,13810,13850,13790,67020
|
|
20231020,101100,14996262650,13810,13810,13810,13800,11069
|
|
20231020,101000,14843459490,13810,13810,13810,13800,1614
|
|
20231020,100900,14821171690,13810,13810,13820,13800,5229
|
|
20231020,100800,14748963200,13820,13820,13820,13800,20951
|
|
20231020,100700,14459623890,13820,13810,13820,13810,7360
|
|
20231020,100600,14357915880,13810,13820,13820,13810,4262
|
|
20231020,100500,14299032260,13820,13810,13820,13810,5123
|
|
20231020,100400,14228276380,13820,13840,13850,13820,16901
|
|
20231020,100300,13994599150,13840,13840,13850,13840,3292
|
|
20231020,100200,13949036530,13850,13820,13890,13820,23925
|
|
20231020,100100,13617907990,13830,13820,13830,13820,3304
|
|
20231020,100000,13572227050,13820,13830,13830,13810,5919
|
|
20231020,095900,13490419790,13830,13810,13830,13810,18130
|
|
20231020,095800,13239885160,13810,13830,13830,13810,17722
|
|
20231020,095700,12995081120,13830,13830,13830,13820,3271
|
|
20231020,095600,12949864360,13830,13820,13830,13820,5375
|
|
20231020,095500,12875572400,13820,13830,13830,13820,7657
|
|
20231020,095400,12769747200,13830,13830,13830,13820,3396
|
|
20231020,095300,12722791120,13830,13830,13840,13820,8496
|
|
20231020,095200,12605303920,13830,13820,13840,13820,9051
|
|
20231020,095100,12480129270,13830,13820,13830,13820,19711
|
|
20231020,095000,12207666070,13830,13840,13840,13820,8279
|
|
20231020,094900,12093191540,13840,13860,13860,13810,27408
|
|
20231020,094800,11713966170,13860,13880,13890,13850,13441
|
|
20231020,094700,11527569120,13890,13910,13910,13890,13190
|
|
20231020,094600,11344235380,13910,13910,13920,13910,5095
|
|
20231020,094500,11273360700,13920,13930,13930,13910,1722
|
|
20231020,094400,11249394330,13930,13910,13930,13900,12784
|
|
20231020,094300,11071560130,13900,13910,13920,13900,3309
|
|
20231020,094200,11025534060,13910,13930,13940,13910,12323
|
|
20231020,094100,10854025650,13930,13940,13940,13920,9021
|
|
20231020,094000,10728358650,13930,13930,13940,13920,3063
|
|
20231020,093900,10685672110,13920,13930,13940,13920,6807
|
|
20231020,093800,10590862730,13920,13930,13930,13920,2579
|
|
20231020,093700,10554954640,13920,13920,13930,13920,6501
|
|
20231020,093600,10464449100,13920,13910,13920,13910,5274
|
|
20231020,093500,10391085080,13910,13900,13910,13890,8251
|
|
20231020,093400,10276394750,13900,13890,13900,13890,2884
|
|
20231020,093300,10236319700,13890,13890,13900,13880,5763
|
|
20231020,093200,10156267920,13900,13910,13910,13890,6084
|
|
20231020,093100,10071686990,13910,13930,13930,13900,11935
|
|
20231020,093000,9905707490,13930,13910,13930,13910,7293
|
|
20231020,092900,9804190560,13920,13870,13920,13860,16740
|
|
20231020,092800,9571713680,13870,13860,13880,13860,8095
|
|
20231020,092700,9459430430,13870,13880,13880,13860,9466
|
|
20231020,092600,9328127120,13870,13850,13880,13850,18700
|
|
20231020,092500,9068972730,13850,13860,13860,13830,13292
|
|
20231020,092400,8884889280,13860,13820,13860,13820,25474
|
|
20231020,092300,8532640320,13810,13830,13830,13810,13503
|
|
20231020,092200,8346077490,13830,13830,13830,13820,21378
|
|
20231020,092100,8050534390,13820,13830,13830,13800,33575
|
|
20231020,092000,7586673480,13830,13880,13880,13820,30966
|
|
20231020,091900,7157811550,13870,13900,13900,13870,18448
|
|
20231020,091800,6901777750,13900,13880,13900,13880,12501
|
|
20231020,091700,6728153830,13880,13880,13890,13880,14537
|
|
20231020,091600,6526354200,13890,13910,13920,13880,25706
|
|
20231020,091500,6169186730,13920,13900,13920,13890,39751
|
|
20231020,091400,5616548900,13910,13960,13960,13910,33201
|
|
20231020,091300,5154382280,13960,13960,14000,13950,12463
|
|
20231020,091200,4980256380,13950,13950,13960,13940,27374
|
|
20231020,091100,4598452340,13940,13950,13950,13930,10021
|
|
20231020,091000,4458755910,13940,13940,13950,13940,7533
|
|
20231020,090900,4353729520,13940,13960,13960,13930,9442
|
|
20231020,090800,4222057260,13960,14000,14010,13960,23112
|
|
20231020,090700,3898899500,14010,14020,14030,13990,7999
|
|
20231020,090600,3786818620,14010,13960,14010,13960,7233
|
|
20231020,090500,3685666890,13970,13920,13990,13900,51868
|
|
20231020,090400,2963203390,13930,13950,13950,13910,22463
|
|
20231020,090300,2650415250,13960,13990,14000,13930,24038
|
|
20231020,090200,2314948610,13990,14060,14060,13970,19451
|
|
20231020,090100,2042504580,14040,14000,14090,13980,83252
|
|
20231020,090000,874404490,13990,13950,14000,13930,61408
|