613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,190900,8140029320,14800,14800,14800,14800,0
|
|
20231006,190800,8140029320,14800,14800,14800,14800,0
|
|
20231006,190700,8140029320,14800,14800,14800,14800,0
|
|
20231006,190600,8140029320,14800,14800,14800,14800,0
|
|
20231006,190500,8140029320,14800,14800,14800,14800,0
|
|
20231006,190400,8140029320,14800,14800,14800,14800,0
|
|
20231006,190300,8140029320,14800,14800,14800,14800,0
|
|
20231006,190200,8140029320,14800,14800,14800,14800,0
|
|
20231006,190100,8140029320,14800,14800,14800,14800,0
|
|
20231006,190000,8140029320,14800,14800,14800,14800,0
|
|
20231006,185900,8140029320,14800,14800,14800,14800,0
|
|
20231006,185800,8140029320,14800,14800,14800,14800,0
|
|
20231006,185700,8140029320,14800,14800,14800,14800,0
|
|
20231006,185600,8140029320,14800,14800,14800,14800,0
|
|
20231006,185500,8140029320,14800,14800,14800,14800,0
|
|
20231006,185400,8140029320,14800,14800,14800,14800,0
|
|
20231006,185300,8140029320,14800,14800,14800,14800,0
|
|
20231006,185200,8140029320,14800,14800,14800,14800,0
|
|
20231006,185100,8140029320,14800,14800,14800,14800,0
|
|
20231006,185000,8140029320,14800,14800,14800,14800,0
|
|
20231006,184900,8140029320,14800,14800,14800,14800,0
|
|
20231006,184800,8140029320,14800,14800,14800,14800,0
|
|
20231006,184700,8140029320,14800,14800,14800,14800,0
|
|
20231006,184600,8140029320,14800,14800,14800,14800,0
|
|
20231006,184500,8140029320,14800,14800,14800,14800,0
|
|
20231006,184400,8140029320,14800,14800,14800,14800,0
|
|
20231006,184300,8140029320,14800,14800,14800,14800,0
|
|
20231006,184200,8140029320,14800,14800,14800,14800,0
|
|
20231006,184100,8140029320,14800,14800,14800,14800,0
|
|
20231006,184000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,183900,8140029320,14800,14800,14800,14800,0
|
|
20231006,183800,8140029320,14800,14800,14800,14800,0
|
|
20231006,183700,8140029320,14800,14800,14800,14800,0
|
|
20231006,183600,8140029320,14800,14800,14800,14800,0
|
|
20231006,183500,8140029320,14800,14800,14800,14800,0
|
|
20231006,183400,8140029320,14800,14800,14800,14800,0
|
|
20231006,183300,8140029320,14800,14800,14800,14800,0
|
|
20231006,183200,8140029320,14800,14800,14800,14800,0
|
|
20231006,183100,8140029320,14800,14800,14800,14800,0
|
|
20231006,183000,8140029320,14800,14800,14800,14800,0
|
|
20231006,182900,8140029320,14800,14800,14800,14800,0
|
|
20231006,182800,8140029320,14800,14800,14800,14800,0
|
|
20231006,182700,8140029320,14800,14800,14800,14800,0
|
|
20231006,182600,8140029320,14800,14800,14800,14800,0
|
|
20231006,182500,8140029320,14800,14800,14800,14800,0
|
|
20231006,182400,8140029320,14800,14800,14800,14800,0
|
|
20231006,182300,8140029320,14800,14800,14800,14800,0
|
|
20231006,182200,8140029320,14800,14800,14800,14800,0
|
|
20231006,182100,8140029320,14800,14800,14800,14800,0
|
|
20231006,182000,8140029320,14800,14800,14800,14800,0
|
|
20231006,181900,8140029320,14800,14800,14800,14800,0
|
|
20231006,181800,8140029320,14800,14800,14800,14800,0
|
|
20231006,181700,8140029320,14800,14800,14800,14800,0
|
|
20231006,181600,8140029320,14800,14800,14800,14800,0
|
|
20231006,181500,8140029320,14800,14800,14800,14800,0
|
|
20231006,181400,8140029320,14800,14800,14800,14800,0
|
|
20231006,181300,8140029320,14800,14800,14800,14800,0
|
|
20231006,181200,8140029320,14800,14800,14800,14800,0
|
|
20231006,181100,8140029320,14800,14800,14800,14800,0
|
|
20231006,181000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,180900,8140029320,14800,14800,14800,14800,0
|
|
20231006,180800,8140029320,14800,14800,14800,14800,0
|
|
20231006,180700,8140029320,14800,14800,14800,14800,0
|
|
20231006,180600,8140029320,14800,14800,14800,14800,0
|
|
20231006,180500,8140029320,14800,14800,14800,14800,0
|
|
20231006,180400,8140029320,14800,14800,14800,14800,0
|
|
20231006,180300,8140029320,14800,14800,14800,14800,0
|
|
20231006,180200,8140029320,14800,14800,14800,14800,0
|
|
20231006,180100,8140029320,14800,14800,14800,14800,0
|
|
20231006,180000,8140029320,14800,14800,14800,14800,0
|
|
20231006,175900,8140029320,14800,14800,14800,14800,0
|
|
20231006,175800,8140029320,14800,14800,14800,14800,0
|
|
20231006,175700,8140029320,14800,14800,14800,14800,0
|
|
20231006,175600,8140029320,14800,14800,14800,14800,0
|
|
20231006,175500,8140029320,14800,14800,14800,14800,0
|
|
20231006,175400,8140029320,14800,14800,14800,14800,0
|
|
20231006,175300,8140029320,14800,14800,14800,14800,0
|
|
20231006,175200,8140029320,14800,14800,14800,14800,0
|
|
20231006,175100,8140029320,14800,14800,14800,14800,0
|
|
20231006,175000,8140029320,14800,14800,14800,14800,0
|
|
20231006,174900,8140029320,14800,14800,14800,14800,0
|
|
20231006,174800,8140029320,14800,14800,14800,14800,0
|
|
20231006,174700,8140029320,14800,14800,14800,14800,0
|
|
20231006,174600,8140029320,14800,14800,14800,14800,0
|
|
20231006,174500,8140029320,14800,14800,14800,14800,0
|
|
20231006,174400,8140029320,14800,14800,14800,14800,0
|
|
20231006,174300,8140029320,14800,14800,14800,14800,0
|
|
20231006,174200,8140029320,14800,14800,14800,14800,0
|
|
20231006,174100,8140029320,14800,14800,14800,14800,0
|
|
20231006,174000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,173900,8140029320,14800,14800,14800,14800,0
|
|
20231006,173800,8140029320,14800,14800,14800,14800,0
|
|
20231006,173700,8140029320,14800,14800,14800,14800,0
|
|
20231006,173600,8140029320,14800,14800,14800,14800,0
|
|
20231006,173500,8140029320,14800,14800,14800,14800,0
|
|
20231006,173400,8140029320,14800,14800,14800,14800,0
|
|
20231006,173300,8140029320,14800,14800,14800,14800,0
|
|
20231006,173200,8140029320,14800,14800,14800,14800,0
|
|
20231006,173100,8140029320,14800,14800,14800,14800,0
|
|
20231006,173000,8140029320,14800,14800,14800,14800,0
|
|
20231006,172900,8140029320,14800,14800,14800,14800,0
|
|
20231006,172800,8140029320,14800,14800,14800,14800,0
|
|
20231006,172700,8140029320,14800,14800,14800,14800,0
|
|
20231006,172600,8140029320,14800,14800,14800,14800,0
|
|
20231006,172500,8140029320,14800,14800,14800,14800,0
|
|
20231006,172400,8140029320,14800,14800,14800,14800,0
|
|
20231006,172300,8140029320,14800,14800,14800,14800,0
|
|
20231006,172200,8140029320,14800,14800,14800,14800,0
|
|
20231006,172100,8140029320,14800,14800,14800,14800,0
|
|
20231006,172000,8140029320,14800,14800,14800,14800,0
|
|
20231006,171900,8140029320,14800,14800,14800,14800,0
|
|
20231006,171800,8140029320,14800,14800,14800,14800,0
|
|
20231006,171700,8140029320,14800,14800,14800,14800,0
|
|
20231006,171600,8140029320,14800,14800,14800,14800,0
|
|
20231006,171500,8140029320,14800,14800,14800,14800,0
|
|
20231006,171400,8140029320,14800,14800,14800,14800,0
|
|
20231006,171300,8140029320,14800,14800,14800,14800,0
|
|
20231006,171200,8140029320,14800,14800,14800,14800,0
|
|
20231006,171100,8140029320,14800,14800,14800,14800,0
|
|
20231006,171000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,170900,8140029320,14800,14800,14800,14800,0
|
|
20231006,170800,8140029320,14800,14800,14800,14800,0
|
|
20231006,170700,8140029320,14800,14800,14800,14800,0
|
|
20231006,170600,8140029320,14800,14800,14800,14800,0
|
|
20231006,170500,8140029320,14800,14800,14800,14800,0
|
|
20231006,170400,8140029320,14800,14800,14800,14800,0
|
|
20231006,170300,8140029320,14800,14800,14800,14800,0
|
|
20231006,170200,8140029320,14800,14800,14800,14800,0
|
|
20231006,170100,8140029320,14800,14800,14800,14800,0
|
|
20231006,170000,8140029320,14800,14800,14800,14800,0
|
|
20231006,165900,8140029320,14800,14800,14800,14800,0
|
|
20231006,165800,8140029320,14800,14800,14800,14800,0
|
|
20231006,165700,8140029320,14800,14800,14800,14800,0
|
|
20231006,165600,8140029320,14800,14800,14800,14800,0
|
|
20231006,165500,8140029320,14800,14800,14800,14800,0
|
|
20231006,165400,8140029320,14800,14800,14800,14800,0
|
|
20231006,165300,8140029320,14800,14800,14800,14800,0
|
|
20231006,165200,8140029320,14800,14800,14800,14800,0
|
|
20231006,165100,8140029320,14800,14800,14800,14800,0
|
|
20231006,165000,8140029320,14800,14800,14800,14800,0
|
|
20231006,164900,8140029320,14800,14800,14800,14800,0
|
|
20231006,164800,8140029320,14800,14800,14800,14800,0
|
|
20231006,164700,8140029320,14800,14800,14800,14800,0
|
|
20231006,164600,8140029320,14800,14800,14800,14800,0
|
|
20231006,164500,8140029320,14800,14800,14800,14800,0
|
|
20231006,164400,8140029320,14800,14800,14800,14800,0
|
|
20231006,164300,8140029320,14800,14800,14800,14800,0
|
|
20231006,164200,8140029320,14800,14800,14800,14800,0
|
|
20231006,164100,8140029320,14800,14800,14800,14800,0
|
|
20231006,164000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,163900,8140029320,14800,14800,14800,14800,0
|
|
20231006,163800,8140029320,14800,14800,14800,14800,0
|
|
20231006,163700,8140029320,14800,14800,14800,14800,0
|
|
20231006,163600,8140029320,14800,14800,14800,14800,0
|
|
20231006,163500,8140029320,14800,14800,14800,14800,0
|
|
20231006,163400,8140029320,14800,14800,14800,14800,0
|
|
20231006,163300,8140029320,14800,14800,14800,14800,0
|
|
20231006,163200,8140029320,14800,14800,14800,14800,0
|
|
20231006,163100,8140029320,14800,14800,14800,14800,0
|
|
20231006,163000,8140029320,14800,14800,14800,14800,0
|
|
20231006,162900,8140029320,14800,14800,14800,14800,0
|
|
20231006,162800,8140029320,14800,14800,14800,14800,0
|
|
20231006,162700,8140029320,14800,14800,14800,14800,0
|
|
20231006,162600,8140029320,14800,14800,14800,14800,0
|
|
20231006,162500,8140029320,14800,14800,14800,14800,0
|
|
20231006,162400,8140029320,14800,14800,14800,14800,0
|
|
20231006,162300,8140029320,14800,14800,14800,14800,0
|
|
20231006,162200,8140029320,14800,14800,14800,14800,0
|
|
20231006,162100,8140029320,14800,14800,14800,14800,0
|
|
20231006,162000,8140029320,14800,14800,14800,14800,0
|
|
20231006,161900,8140029320,14800,14800,14800,14800,0
|
|
20231006,161800,8140029320,14800,14800,14800,14800,0
|
|
20231006,161700,8140029320,14800,14800,14800,14800,0
|
|
20231006,161600,8140029320,14800,14800,14800,14800,0
|
|
20231006,161500,8140029320,14800,14800,14800,14800,0
|
|
20231006,161400,8140029320,14800,14800,14800,14800,0
|
|
20231006,161300,8140029320,14800,14800,14800,14800,0
|
|
20231006,161200,8140029320,14800,14800,14800,14800,0
|
|
20231006,161100,8140029320,14800,14800,14800,14800,0
|
|
20231006,161000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,160900,8140029320,14800,14800,14800,14800,0
|
|
20231006,160800,8140029320,14800,14800,14800,14800,0
|
|
20231006,160700,8140029320,14800,14800,14800,14800,0
|
|
20231006,160600,8140029320,14800,14800,14800,14800,0
|
|
20231006,160500,8140029320,14800,14800,14800,14800,0
|
|
20231006,160400,8140029320,14800,14800,14800,14800,0
|
|
20231006,160300,8140029320,14800,14800,14800,14800,0
|
|
20231006,160200,8140029320,14800,14800,14800,14800,0
|
|
20231006,160100,8140029320,14800,14800,14800,14800,0
|
|
20231006,160000,8140029320,14800,14800,14800,14800,0
|
|
20231006,155900,8140029320,14800,14800,14800,14800,0
|
|
20231006,155800,8140029320,14800,14800,14800,14800,0
|
|
20231006,155700,8140029320,14800,14800,14800,14800,0
|
|
20231006,155600,8140029320,14800,14800,14800,14800,0
|
|
20231006,155500,8140029320,14800,14800,14800,14800,0
|
|
20231006,155400,8140029320,14800,14800,14800,14800,0
|
|
20231006,155300,8140029320,14800,14800,14800,14800,0
|
|
20231006,155200,8140029320,14800,14800,14800,14800,0
|
|
20231006,155100,8140029320,14800,14800,14800,14800,0
|
|
20231006,155000,8140029320,14800,14800,14800,14800,0
|
|
20231006,154900,8140029320,14800,14800,14800,14800,0
|
|
20231006,154800,8140029320,14800,14800,14800,14800,0
|
|
20231006,154700,8140029320,14800,14800,14800,14800,0
|
|
20231006,154600,8140029320,14800,14800,14800,14800,0
|
|
20231006,154500,8140029320,14800,14800,14800,14800,0
|
|
20231006,154400,8140029320,14800,14800,14800,14800,0
|
|
20231006,154300,8140029320,14800,14800,14800,14800,0
|
|
20231006,154200,8140029320,14800,14800,14800,14800,0
|
|
20231006,154100,8140029320,14800,14800,14800,14800,0
|
|
20231006,154000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,153900,8140029320,14800,14800,14800,14800,0
|
|
20231006,153800,8140029320,14800,14800,14800,14800,0
|
|
20231006,153700,8140029320,14800,14800,14800,14800,0
|
|
20231006,153600,8140029320,14800,14800,14800,14800,0
|
|
20231006,153500,8140029320,14800,14800,14800,14800,0
|
|
20231006,153400,8140029320,14800,14800,14800,14800,0
|
|
20231006,153300,8140029320,14800,14800,14800,14800,0
|
|
20231006,153200,8140029320,14800,14800,14800,14800,0
|
|
20231006,153100,8140029320,14800,14800,14800,14800,0
|
|
20231006,153000,8140029320,14800,14800,14800,14800,14474
|
|
20231006,152900,7925814120,14800,14800,14800,14800,0
|
|
20231006,152800,7925814120,14800,14800,14800,14800,0
|
|
20231006,152700,7925814120,14800,14800,14800,14800,0
|
|
20231006,152600,7925814120,14800,14800,14800,14800,0
|
|
20231006,152500,7925814120,14800,14800,14800,14800,0
|
|
20231006,152400,7925814120,14800,14800,14800,14800,0
|
|
20231006,152300,7925814120,14800,14800,14800,14800,0
|
|
20231006,152200,7925814120,14800,14800,14800,14800,0
|
|
20231006,152100,7925814120,14800,14800,14800,14800,0
|
|
20231006,152000,7925814120,14800,14800,14800,14800,0
|
|
20231006,151900,7925814120,14800,14840,14840,14790,2866
|
|
20231006,151800,7883375440,14830,14830,14840,14830,2364
|
|
20231006,151700,7848300120,14830,14800,14830,14800,922
|
|
20231006,151600,7834634980,14810,14800,14810,14800,1655
|
|
20231006,151500,7810130960,14800,14800,14810,14800,1314
|
|
20231006,151400,7790680470,14800,14820,14820,14790,2671
|
|
20231006,151300,7751131550,14810,14820,14820,14810,1000
|
|
20231006,151200,7736311870,14810,14820,14820,14810,967
|
|
20231006,151100,7721983430,14820,14810,14820,14810,1630
|
|
20231006,151000,7697842100,14810,14810,14820,14800,2469
|
|
20231006,150900,7661275900,14810,14790,14810,14790,882
|
|
20231006,150800,7648220700,14790,14800,14800,14790,570
|
|
20231006,150700,7639789270,14800,14800,14800,14790,753
|
|
20231006,150600,7628645840,14800,14800,14800,14790,1177
|
|
20231006,150500,7611226800,14800,14800,14810,14790,1023
|
|
20231006,150400,7596086490,14800,14780,14800,14780,553
|
|
20231006,150300,7587903630,14790,14770,14800,14770,6294
|
|
20231006,150200,7494876790,14770,14770,14780,14770,362
|
|
20231006,150100,7489529540,14780,14790,14790,14770,2514
|
|
20231006,150000,7452380360,14790,14780,14790,14780,748
|
|
20231006,145900,7441317640,14780,14810,14810,14780,729
|
|
20231006,145800,7430535190,14800,14780,14800,14770,4354
|
|
20231006,145700,7366155410,14780,14790,14790,14770,4410
|
|
20231006,145600,7300981850,14790,14790,14790,14780,954
|
|
20231006,145500,7286872600,14790,14780,14790,14780,561
|
|
20231006,145400,7278575720,14780,14800,14800,14780,922
|
|
20231006,145300,7264938900,14790,14780,14810,14780,1687
|
|
20231006,145200,7239971560,14790,14790,14790,14780,952
|
|
20231006,145100,7225893410,14790,14790,14800,14790,1337
|
|
20231006,145000,7206119030,14790,14780,14790,14780,511
|
|
20231006,144900,7198562440,14780,14780,14800,14780,3843
|
|
20231006,144800,7141724200,14780,14790,14790,14780,2271
|
|
20231006,144700,7108158810,14780,14800,14800,14780,6390
|
|
20231006,144600,7013666440,14800,14820,14820,14800,3820
|
|
20231006,144500,6957109230,14820,14830,14840,14820,8563
|
|
20231006,144400,6830192040,14830,14840,14840,14830,735
|
|
20231006,144300,6819289980,14840,14850,14860,14840,3244
|
|
20231006,144200,6771124530,14850,14870,14870,14850,1155
|
|
20231006,144100,6753960980,14870,14860,14870,14860,157
|
|
20231006,144000,6751626500,14860,14870,14870,14860,627
|
|
20231006,143900,6742308990,14860,14860,14870,14860,217
|
|
20231006,143800,6739083080,14860,14860,14870,14860,201
|
|
20231006,143700,6736095790,14870,14860,14870,14860,92
|
|
20231006,143600,6734728260,14860,14860,14870,14860,95
|
|
20231006,143500,6733315850,14860,14860,14870,14860,303
|
|
20231006,143400,6728812230,14860,14860,14870,14860,88
|
|
20231006,143300,6727504120,14870,14870,14880,14860,247
|
|
20231006,143200,6723830910,14870,14890,14890,14870,1338
|
|
20231006,143100,6703924920,14880,14880,14890,14880,291
|
|
20231006,143000,6699593420,14890,14880,14890,14880,898
|
|
20231006,142900,6686230590,14890,14900,14900,14890,496
|
|
20231006,142800,6678844620,14900,14890,14900,14890,581
|
|
20231006,142700,6670192880,14890,14890,14900,14890,363
|
|
20231006,142600,6664786540,14890,14890,14900,14890,197
|
|
20231006,142500,6661852560,14900,14900,14900,14890,117
|
|
20231006,142400,6660109570,14900,14890,14900,14890,109
|
|
20231006,142300,6658485840,14900,14890,14900,14890,99
|
|
20231006,142200,6657011310,14900,14890,14900,14890,469
|
|
20231006,142100,6650027040,14900,14910,14910,14890,879
|
|
20231006,142000,6636926530,14910,14890,14910,14880,2853
|
|
20231006,141900,6594442430,14890,14880,14890,14880,246
|
|
20231006,141800,6590779900,14890,14890,14890,14880,331
|
|
20231006,141700,6585851420,14880,14880,14890,14880,359
|
|
20231006,141600,6580506420,14880,14890,14890,14880,148
|
|
20231006,141500,6578302880,14890,14880,14890,14880,128
|
|
20231006,141400,6576397350,14880,14890,14890,14880,62
|
|
20231006,141300,6575474350,14890,14890,14890,14880,149
|
|
20231006,141200,6573256930,14880,14890,14900,14880,516
|
|
20231006,141100,6565573880,14900,14900,14900,14890,142
|
|
20231006,141000,6563458170,14900,14900,14900,14890,1738
|
|
20231006,140900,6537562110,14910,14950,14950,14900,3687
|
|
20231006,140800,6482508850,14950,14940,14950,14940,1016
|
|
20231006,140700,6467325340,14940,14940,14940,14930,1052
|
|
20231006,140600,6451609540,14940,14940,14940,14930,1050
|
|
20231006,140500,6435923460,14940,14930,14940,14930,603
|
|
20231006,140400,6426914840,14930,14930,14940,14920,2421
|
|
20231006,140300,6390758130,14930,14920,14930,14920,1480
|
|
20231006,140200,6368665160,14930,14930,14930,14920,553
|
|
20231006,140100,6360409590,14930,14910,14930,14910,2426
|
|
20231006,140000,6324205450,14920,14920,14920,14910,1389
|
|
20231006,135900,6303482040,14910,14890,14920,14890,1339
|
|
20231006,135800,6283522880,14900,14890,14900,14890,659
|
|
20231006,135700,6273704620,14900,14890,14900,14880,979
|
|
20231006,135600,6259127210,14890,14880,14890,14880,331
|
|
20231006,135500,6254198940,14880,14880,14900,14880,339
|
|
20231006,135400,6249150610,14870,14880,14910,14870,1833
|
|
20231006,135300,6221854510,14880,14870,14900,14870,467
|
|
20231006,135200,6214903510,14860,14870,14880,14860,454
|
|
20231006,135100,6208151780,14850,14850,14860,14850,3223
|
|
20231006,135000,6160264750,14850,14860,14860,14840,2008
|
|
20231006,134900,6130452590,14860,14850,14860,14850,233
|
|
20231006,134800,6126990690,14850,14870,14870,14850,1516
|
|
20231006,134700,6104463020,14870,14860,14870,14860,59
|
|
20231006,134600,6103585990,14860,14870,14870,14860,71
|
|
20231006,134500,6102530470,14860,14860,14860,14860,44
|
|
20231006,134400,6101876630,14870,14870,14870,14860,116
|
|
20231006,134300,6100152160,14860,14860,14860,14860,33
|
|
20231006,134200,6099661780,14870,14850,14880,14850,553
|
|
20231006,134100,6091440710,14850,14830,14860,14830,7977
|
|
20231006,134000,5973126550,14820,14830,14830,14820,1290
|
|
20231006,133900,5953996160,14830,14820,14830,14820,365
|
|
20231006,133800,5948583660,14830,14830,14830,14820,900
|
|
20231006,133700,5935236800,14820,14820,14830,14820,223
|
|
20231006,133600,5931931000,14830,14830,14830,14820,181
|
|
20231006,133500,5929247250,14820,14820,14830,14820,20
|
|
20231006,133400,5928950840,14830,14820,14830,14820,697
|
|
20231006,133300,5918614710,14820,14820,14830,14820,43
|
|
20231006,133200,5917977300,14820,14830,14830,14820,44
|
|
20231006,133100,5917325100,14820,14830,14830,14820,146
|
|
20231006,133000,5915160440,14830,14830,14840,14830,1404
|
|
20231006,132900,5894337340,14830,14830,14840,14830,537
|
|
20231006,132800,5886373510,14840,14840,14850,14830,1369
|
|
20231006,132700,5866057330,14840,14850,14850,14840,508
|
|
20231006,132600,5858518030,14840,14860,14860,14840,383
|
|
20231006,132500,5852830300,14850,14850,14860,14850,416
|
|
20231006,132400,5846652680,14860,14850,14860,14850,195
|
|
20231006,132300,5843756340,14850,14860,14860,14850,280
|
|
20231006,132200,5839597300,14860,14850,14860,14850,141
|
|
20231006,132100,5837502220,14850,14850,14860,14850,62
|
|
20231006,132000,5836581360,14850,14850,14850,14850,280
|
|
20231006,131900,5832423360,14860,14870,14870,14850,2002
|
|
20231006,131800,5802684090,14870,14870,14870,14860,50
|
|
20231006,131700,5801940930,14860,14860,14870,14860,263
|
|
20231006,131600,5798032740,14860,14860,14870,14860,691
|
|
20231006,131500,5787763710,14860,14870,14870,14860,161
|
|
20231006,131400,5785369870,14870,14860,14870,14860,50
|
|
20231006,131300,5784626850,14870,14860,14870,14860,1768
|
|
20231006,131200,5758354220,14860,14880,14880,14860,961
|
|
20231006,131100,5744064050,14880,14870,14880,14870,512
|
|
20231006,131000,5736450450,14880,14880,14880,14880,38
|
|
20231006,130900,5735885010,14870,14870,14880,14870,419
|
|
20231006,130800,5729653910,14880,14880,14880,14870,596
|
|
20231006,130700,5720789140,14880,14870,14880,14870,20
|
|
20231006,130600,5720491650,14880,14880,14880,14880,486
|
|
20231006,130500,5713259970,14880,14880,14880,14880,432
|
|
20231006,130400,5706831810,14880,14880,14880,14870,1043
|
|
20231006,130300,5691312070,14880,14880,14880,14880,14
|
|
20231006,130200,5691103750,14880,14880,14880,14870,25
|
|
20231006,130100,5690731860,14880,14860,14880,14860,2875
|
|
20231006,130000,5647993770,14860,14850,14860,14850,316
|
|
20231006,125900,5643298620,14860,14860,14860,14860,3
|
|
20231006,125800,5643254040,14860,14860,14860,14850,215
|
|
20231006,125700,5640061140,14860,14850,14860,14850,70
|
|
20231006,125600,5639021050,14860,14860,14860,14850,115
|
|
20231006,125500,5637313160,14840,14850,14850,14840,338
|
|
20231006,125400,5632296820,14850,14850,14850,14840,1866
|
|
20231006,125300,5604591470,14850,14840,14850,14840,413
|
|
20231006,125200,5598458560,14840,14830,14840,14830,1249
|
|
20231006,125100,5579924310,14840,14840,14840,14840,811
|
|
20231006,125000,5567889070,14840,14850,14850,14830,1252
|
|
20231006,124900,5549309810,14840,14850,14850,14840,520
|
|
20231006,124800,5541592900,14850,14850,14850,14840,4258
|
|
20231006,124700,5478364470,14850,14860,14860,14850,464
|
|
20231006,124600,5471474050,14860,14850,14860,14850,23
|
|
20231006,124500,5471132370,14860,14860,14860,14850,417
|
|
20231006,124400,5464936060,14860,14860,14860,14860,1185
|
|
20231006,124300,5447326960,14860,14860,14860,14850,1133
|
|
20231006,124200,5430490990,14860,14860,14860,14860,2
|
|
20231006,124100,5430461270,14860,14860,14870,14850,1190
|
|
20231006,124000,5412777650,14870,14870,14870,14860,205
|
|
20231006,123900,5409729800,14870,14860,14870,14860,861
|
|
20231006,123800,5396934570,14860,14860,14870,14860,450
|
|
20231006,123700,5390246510,14870,14860,14870,14860,216
|
|
20231006,123600,5387035390,14870,14870,14870,14860,210
|
|
20231006,123500,5383913040,14870,14870,14870,14870,148
|
|
20231006,123400,5381712280,14870,14860,14870,14860,472
|
|
20231006,123300,5374693750,14870,14870,14870,14850,826
|
|
20231006,123200,5362421660,14870,14860,14870,14860,304
|
|
20231006,123100,5357903650,14870,14870,14870,14860,764
|
|
20231006,123000,5346545460,14870,14880,14880,14870,2809
|
|
20231006,122900,5304749710,14880,14890,14890,14880,93
|
|
20231006,122800,5303365730,14880,14890,14890,14880,696
|
|
20231006,122700,5293007870,14890,14890,14890,14880,193
|
|
20231006,122600,5290134200,14890,14890,14890,14880,319
|
|
20231006,122500,5285387020,14890,14890,14900,14890,521
|
|
20231006,122400,5277629310,14900,14910,14910,14900,257
|
|
20231006,122300,5273799990,14910,14910,14910,14900,182
|
|
20231006,122200,5271087440,14900,14900,14910,14900,1043
|
|
20231006,122100,5255546710,14900,14900,14900,14900,93
|
|
20231006,122000,5254161010,14900,14900,14900,14890,525
|
|
20231006,121900,5246342730,14910,14910,14910,14910,612
|
|
20231006,121800,5237217810,14900,14890,14910,14890,435
|
|
20231006,121700,5230736270,14890,14900,14900,14890,1322
|
|
20231006,121600,5211043720,14890,14890,14890,14890,1061
|
|
20231006,121500,5195245430,14890,14880,14890,14880,850
|
|
20231006,121400,5182593150,14880,14880,14880,14880,719
|
|
20231006,121300,5171894430,14880,14880,14880,14870,391
|
|
20231006,121200,5166079420,14880,14870,14880,14870,708
|
|
20231006,121100,5155551440,14880,14870,14880,14870,1162
|
|
20231006,121000,5138271630,14870,14870,14880,14870,188
|
|
20231006,120900,5135475900,14880,14870,14880,14870,88
|
|
20231006,120800,5134167290,14870,14880,14880,14870,1104
|
|
20231006,120700,5117740860,14870,14860,14870,14860,3210
|
|
20231006,120600,5070029760,14850,14860,14860,14850,27
|
|
20231006,120500,5069628780,14860,14860,14860,14850,841
|
|
20231006,120400,5057135260,14860,14850,14860,14850,1237
|
|
20231006,120300,5038759060,14850,14860,14860,14850,53
|
|
20231006,120200,5037971710,14850,14850,14860,14850,739
|
|
20231006,120100,5026992470,14860,14840,14860,14840,2071
|
|
20231006,120000,4996253000,14830,14830,14830,14820,2036
|
|
20231006,115900,4966070810,14830,14830,14840,14830,808
|
|
20231006,115800,4954088160,14840,14830,14840,14830,190
|
|
20231006,115700,4951270270,14830,14840,14840,14830,999
|
|
20231006,115600,4936454810,14840,14840,14840,14830,244
|
|
20231006,115500,4932833860,14840,14840,14840,14830,935
|
|
20231006,115400,4918962990,14840,14850,14850,14840,644
|
|
20231006,115300,4909406010,14840,14840,14840,14830,1466
|
|
20231006,115200,4887657540,14830,14840,14840,14830,885
|
|
20231006,115100,4874532750,14840,14840,14840,14840,1078
|
|
20231006,115000,4858535230,14840,14840,14840,14840,1056
|
|
20231006,114900,4842864190,14840,14840,14850,14840,1023
|
|
20231006,114800,4827682850,14840,14840,14850,14840,2275
|
|
20231006,114700,4793910370,14840,14840,14840,14830,1996
|
|
20231006,114600,4764295160,14840,14840,14840,14840,17
|
|
20231006,114500,4764042880,14830,14820,14840,14820,1928
|
|
20231006,114400,4735452560,14820,14790,14820,14790,3605
|
|
20231006,114300,4682111620,14780,14770,14780,14770,854
|
|
20231006,114200,4669493460,14770,14780,14780,14770,2714
|
|
20231006,114100,4629381050,14770,14780,14790,14770,1847
|
|
20231006,114000,4602085160,14790,14790,14790,14780,518
|
|
20231006,113900,4594428960,14780,14790,14790,14780,1335
|
|
20231006,113800,4574686100,14800,14790,14800,14790,382
|
|
20231006,113700,4569036010,14800,14800,14800,14790,933
|
|
20231006,113600,4555233430,14800,14790,14800,14790,244
|
|
20231006,113500,4551622270,14790,14800,14810,14790,781
|
|
20231006,113400,4540065580,14800,14800,14810,14790,657
|
|
20231006,113300,4530342460,14800,14790,14800,14790,883
|
|
20231006,113200,4517282650,14780,14790,14800,14780,923
|
|
20231006,113100,4503635230,14790,14800,14800,14790,493
|
|
20231006,113000,4496341660,14800,14810,14820,14780,740
|
|
20231006,112900,4485386110,14810,14790,14810,14780,1179
|
|
20231006,112800,4467937330,14790,14790,14790,14780,683
|
|
20231006,112700,4457841220,14790,14770,14790,14760,1066
|
|
20231006,112600,4442100920,14780,14780,14780,14770,836
|
|
20231006,112500,4429749040,14790,14780,14790,14770,1161
|
|
20231006,112400,4412592680,14780,14770,14790,14770,614
|
|
20231006,112300,4403520430,14770,14780,14790,14770,970
|
|
20231006,112200,4389188590,14780,14790,14790,14780,923
|
|
20231006,112100,4375542230,14780,14780,14790,14780,534
|
|
20231006,112000,4367649680,14780,14810,14810,14780,2553
|
|
20231006,111900,4329886760,14800,14810,14810,14800,1466
|
|
20231006,111800,4308175970,14810,14810,14810,14800,996
|
|
20231006,111700,4293429580,14810,14800,14810,14780,1009
|
|
20231006,111600,4278503230,14810,14800,14810,14780,1305
|
|
20231006,111500,4259203740,14800,14780,14800,14770,2062
|
|
20231006,111400,4228722760,14790,14790,14790,14780,789
|
|
20231006,111300,4217058780,14790,14760,14790,14760,3223
|
|
20231006,111200,4169453150,14760,14770,14780,14760,1379
|
|
20231006,111100,4149085350,14770,14780,14780,14770,1249
|
|
20231006,111000,4130636980,14770,14790,14790,14770,2772
|
|
20231006,110900,4089679310,14790,14790,14790,14780,1844
|
|
20231006,110800,4062422860,14790,14800,14800,14780,836
|
|
20231006,110700,4050060760,14800,14800,14800,14790,1749
|
|
20231006,110600,4024189910,14800,14810,14810,14800,1192
|
|
20231006,110500,4006547390,14810,14820,14830,14810,2130
|
|
20231006,110400,3974993830,14820,14820,14820,14810,1000
|
|
20231006,110300,3960179220,14820,14810,14820,14800,795
|
|
20231006,110200,3948401840,14810,14810,14830,14800,2163
|
|
20231006,110100,3916378160,14800,14810,14820,14790,2709
|
|
20231006,110000,3876286460,14820,14810,14840,14790,1465
|
|
20231006,105900,3854586430,14800,14810,14840,14800,2915
|
|
20231006,105800,3811404710,14810,14820,14820,14780,7065
|
|
20231006,105700,3706820190,14820,14830,14830,14810,2311
|
|
20231006,105600,3672569620,14820,14820,14830,14810,1074
|
|
20231006,105500,3656652700,14820,14830,14840,14820,1777
|
|
20231006,105400,3630310120,14840,14850,14860,14840,2288
|
|
20231006,105300,3596343230,14850,14870,14870,14850,3206
|
|
20231006,105200,3548719480,14870,14870,14880,14870,631
|
|
20231006,105100,3539334490,14870,14870,14880,14870,2066
|
|
20231006,105000,3508612550,14880,14880,14880,14860,2790
|
|
20231006,104900,3467132090,14880,14890,14890,14870,3158
|
|
20231006,104800,3420146550,14890,14890,14890,14880,1814
|
|
20231006,104700,3393142900,14900,14890,14900,14890,181
|
|
20231006,104600,3390446790,14890,14890,14900,14890,688
|
|
20231006,104500,3380202460,14890,14900,14900,14880,2487
|
|
20231006,104400,3343181390,14900,14930,14930,14900,5512
|
|
20231006,104300,3261024230,14920,14910,14920,14910,426
|
|
20231006,104200,3254669310,14920,14920,14920,14910,477
|
|
20231006,104100,3247554360,14920,14950,14950,14920,1328
|
|
20231006,104000,3227734760,14950,14950,14960,14940,1300
|
|
20231006,103900,3208296860,14940,14940,14950,14940,369
|
|
20231006,103800,3202783980,14940,14920,14940,14910,1454
|
|
20231006,103700,3181086790,14920,14910,14920,14910,313
|
|
20231006,103600,3176418920,14910,14910,14920,14910,616
|
|
20231006,103500,3167233300,14910,14920,14920,14910,1627
|
|
20231006,103400,3142968760,14920,14920,14930,14910,1838
|
|
20231006,103300,3115545770,14930,14920,14930,14920,552
|
|
20231006,103200,3107307830,14920,14940,14960,14920,571
|
|
20231006,103100,3098769820,14940,14920,14950,14910,873
|
|
20231006,103000,3085740980,14920,14920,14920,14920,18
|
|
20231006,102900,3085472420,14910,14920,14930,14910,411
|
|
20231006,102800,3079340740,14920,14920,14920,14910,714
|
|
20231006,102700,3068691550,14920,14920,14920,14920,292
|
|
20231006,102600,3064334910,14920,14920,14920,14910,852
|
|
20231006,102500,3051623550,14920,14910,14920,14900,390
|
|
20231006,102400,3045808600,14910,14910,14910,14910,323
|
|
20231006,102300,3040992670,14910,14910,14920,14910,456
|
|
20231006,102200,3034193610,14920,14930,14930,14920,521
|
|
20231006,102100,3026418160,14920,14910,14920,14890,4925
|
|
20231006,102000,2953016840,14910,14920,14920,14900,5849
|
|
20231006,101900,2865787420,14930,14940,14940,14920,1532
|
|
20231006,101800,2842913160,14940,14960,14960,14930,1537
|
|
20231006,101700,2819955880,14960,14990,14990,14940,7334
|
|
20231006,101600,2710294660,14980,14980,14980,14970,923
|
|
20231006,101500,2696469490,14980,14980,14990,14970,1062
|
|
20231006,101400,2680563570,14980,14990,14990,14980,778
|
|
20231006,101300,2668909060,14980,14990,14990,14980,2010
|
|
20231006,101200,2638785370,14990,15010,15010,14990,2736
|
|
20231006,101100,2597762090,15010,15000,15010,15000,459
|
|
20231006,101000,2590876580,15010,15000,15010,15000,795
|
|
20231006,100900,2578949700,15000,15020,15020,15000,1512
|
|
20231006,100800,2556259700,15030,15020,15030,15020,1006
|
|
20231006,100700,2541148440,15020,15030,15030,15020,1662
|
|
20231006,100600,2516184340,15030,15030,15050,15030,1254
|
|
20231006,100500,2497335600,15030,15030,15030,15020,306
|
|
20231006,100400,2492738670,15030,15030,15030,15020,578
|
|
20231006,100300,2484055040,15030,15040,15060,15030,1287
|
|
20231006,100200,2464703210,15040,15030,15040,15030,715
|
|
20231006,100100,2453952080,15030,15030,15030,15030,590
|
|
20231006,100000,2445084380,15030,15040,15040,15030,1827
|
|
20231006,095900,2417624490,15040,15060,15060,15040,1390
|
|
20231006,095800,2396713220,15060,15080,15080,15060,291
|
|
20231006,095700,2392330170,15080,15070,15080,15060,731
|
|
20231006,095600,2381312660,15070,15090,15090,15060,503
|
|
20231006,095500,2373726290,15090,15090,15100,15080,1309
|
|
20231006,095400,2353970870,15080,15040,15080,15030,3062
|
|
20231006,095300,2307874140,15040,15040,15040,15030,560
|
|
20231006,095200,2299453960,15040,15030,15040,15030,773
|
|
20231006,095100,2287831740,15040,15000,15040,14990,4339
|
|
20231006,095000,2222692080,15000,14990,15000,14990,2935
|
|
20231006,094900,2178680280,14990,14990,14990,14980,1036
|
|
20231006,094800,2163152010,14990,14990,14990,14980,1101
|
|
20231006,094700,2146648630,14990,14990,14990,14980,1851
|
|
20231006,094600,2118907140,14990,14990,15000,14990,693
|
|
20231006,094500,2108517580,14990,14990,15000,14990,943
|
|
20231006,094400,2094380880,14990,14990,14990,14990,666
|
|
20231006,094300,2084397540,14990,15000,15000,14990,768
|
|
20231006,094200,2072883470,15000,15030,15030,15000,4974
|
|
20231006,094100,1998212220,15030,15030,15030,15020,1392
|
|
20231006,094000,1977290470,15030,15030,15060,15020,1647
|
|
20231006,093900,1952530220,15040,15050,15060,15040,625
|
|
20231006,093800,1943129580,15050,15090,15090,15050,2723
|
|
20231006,093700,1902142200,15080,15090,15100,15080,489
|
|
20231006,093600,1894764290,15070,15090,15090,15070,408
|
|
20231006,093500,1888612990,15090,15100,15100,15090,397
|
|
20231006,093400,1882621080,15070,15060,15100,15060,2048
|
|
20231006,093300,1851762010,15060,15080,15080,15030,1101
|
|
20231006,093200,1835192930,15060,15040,15100,15000,26811
|
|
20231006,093100,1432772140,15050,15110,15120,15010,7049
|
|
20231006,093000,1326720430,15120,15120,15120,15090,1182
|
|
20231006,092900,1308871450,15120,15120,15130,15110,631
|
|
20231006,092800,1299330960,15130,15120,15150,15120,554
|
|
20231006,092700,1290946110,15120,15130,15130,15110,1066
|
|
20231006,092600,1274820270,15140,15150,15150,15130,944
|
|
20231006,092500,1260534060,15150,15150,15150,15150,347
|
|
20231006,092400,1255277010,15150,15110,15150,15100,4440
|
|
20231006,092300,1188103050,15100,15130,15130,15100,705
|
|
20231006,092200,1177443290,15130,15130,15130,15120,3180
|
|
20231006,092100,1129330700,15120,15160,15160,15120,743
|
|
20231006,092000,1118074320,15130,15100,15130,15100,1032
|
|
20231006,091900,1102470300,15100,15130,15130,15100,1253
|
|
20231006,091800,1083531950,15120,15130,15130,15110,477
|
|
20231006,091700,1076318850,15120,15120,15120,15100,941
|
|
20231006,091600,1062098160,15120,15180,15180,15100,1148
|
|
20231006,091500,1044731810,15180,15180,15180,15160,1355
|
|
20231006,091400,1024167030,15180,15160,15180,15160,2327
|
|
20231006,091300,988881670,15160,15160,15170,15160,432
|
|
20231006,091200,982331210,15170,15170,15180,15160,414
|
|
20231006,091100,976051340,15170,15130,15170,15130,1267
|
|
20231006,091000,956843880,15130,15160,15160,15130,768
|
|
20231006,090900,945213110,15140,15120,15160,15120,5262
|
|
20231006,090800,865617420,15110,15110,15120,15100,3001
|
|
20231006,090700,820279610,15120,15120,15120,15100,455
|
|
20231006,090600,813402710,15130,15080,15130,15070,835
|
|
20231006,090500,800778590,15130,15120,15140,15060,1296
|
|
20231006,090400,781203420,15120,15180,15190,15120,6100
|
|
20231006,090300,688837420,15190,15150,15220,15130,7215
|
|
20231006,090200,579332410,15150,15140,15180,15110,5727
|
|
20231006,090100,492615490,15150,15170,15170,15130,5274
|
|
20231006,090000,412664700,15180,15010,15240,15010,26617
|