645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,194100,1576949650,14650,14650,14650,14650,0
|
|
20231019,194000,1576949650,14650,14650,14650,14650,0
|
|
20231019,193900,1576949650,14650,14650,14650,14650,0
|
|
20231019,193800,1576949650,14650,14650,14650,14650,0
|
|
20231019,193700,1576949650,14650,14650,14650,14650,0
|
|
20231019,193600,1576949650,14650,14650,14650,14650,0
|
|
20231019,193500,1576949650,14650,14650,14650,14650,0
|
|
20231019,193400,1576949650,14650,14650,14650,14650,0
|
|
20231019,193300,1576949650,14650,14650,14650,14650,0
|
|
20231019,193200,1576949650,14650,14650,14650,14650,0
|
|
20231019,193100,1576949650,14650,14650,14650,14650,0
|
|
20231019,193000,1576949650,14650,14650,14650,14650,0
|
|
20231019,192900,1576949650,14650,14650,14650,14650,0
|
|
20231019,192800,1576949650,14650,14650,14650,14650,0
|
|
20231019,192700,1576949650,14650,14650,14650,14650,0
|
|
20231019,192600,1576949650,14650,14650,14650,14650,0
|
|
20231019,192500,1576949650,14650,14650,14650,14650,0
|
|
20231019,192400,1576949650,14650,14650,14650,14650,0
|
|
20231019,192300,1576949650,14650,14650,14650,14650,0
|
|
20231019,192200,1576949650,14650,14650,14650,14650,0
|
|
20231019,192100,1576949650,14650,14650,14650,14650,0
|
|
20231019,192000,1576949650,14650,14650,14650,14650,0
|
|
20231019,191900,1576949650,14650,14650,14650,14650,0
|
|
20231019,191800,1576949650,14650,14650,14650,14650,0
|
|
20231019,191700,1576949650,14650,14650,14650,14650,0
|
|
20231019,191600,1576949650,14650,14650,14650,14650,0
|
|
20231019,191500,1576949650,14650,14650,14650,14650,0
|
|
20231019,191400,1576949650,14650,14650,14650,14650,0
|
|
20231019,191300,1576949650,14650,14650,14650,14650,0
|
|
20231019,191200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,191100,1576949650,14650,14650,14650,14650,0
|
|
20231019,191000,1576949650,14650,14650,14650,14650,0
|
|
20231019,190900,1576949650,14650,14650,14650,14650,0
|
|
20231019,190800,1576949650,14650,14650,14650,14650,0
|
|
20231019,190700,1576949650,14650,14650,14650,14650,0
|
|
20231019,190600,1576949650,14650,14650,14650,14650,0
|
|
20231019,190500,1576949650,14650,14650,14650,14650,0
|
|
20231019,190400,1576949650,14650,14650,14650,14650,0
|
|
20231019,190300,1576949650,14650,14650,14650,14650,0
|
|
20231019,190200,1576949650,14650,14650,14650,14650,0
|
|
20231019,190100,1576949650,14650,14650,14650,14650,0
|
|
20231019,190000,1576949650,14650,14650,14650,14650,0
|
|
20231019,185900,1576949650,14650,14650,14650,14650,0
|
|
20231019,185800,1576949650,14650,14650,14650,14650,0
|
|
20231019,185700,1576949650,14650,14650,14650,14650,0
|
|
20231019,185600,1576949650,14650,14650,14650,14650,0
|
|
20231019,185500,1576949650,14650,14650,14650,14650,0
|
|
20231019,185400,1576949650,14650,14650,14650,14650,0
|
|
20231019,185300,1576949650,14650,14650,14650,14650,0
|
|
20231019,185200,1576949650,14650,14650,14650,14650,0
|
|
20231019,185100,1576949650,14650,14650,14650,14650,0
|
|
20231019,185000,1576949650,14650,14650,14650,14650,0
|
|
20231019,184900,1576949650,14650,14650,14650,14650,0
|
|
20231019,184800,1576949650,14650,14650,14650,14650,0
|
|
20231019,184700,1576949650,14650,14650,14650,14650,0
|
|
20231019,184600,1576949650,14650,14650,14650,14650,0
|
|
20231019,184500,1576949650,14650,14650,14650,14650,0
|
|
20231019,184400,1576949650,14650,14650,14650,14650,0
|
|
20231019,184300,1576949650,14650,14650,14650,14650,0
|
|
20231019,184200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,184100,1576949650,14650,14650,14650,14650,0
|
|
20231019,184000,1576949650,14650,14650,14650,14650,0
|
|
20231019,183900,1576949650,14650,14650,14650,14650,0
|
|
20231019,183800,1576949650,14650,14650,14650,14650,0
|
|
20231019,183700,1576949650,14650,14650,14650,14650,0
|
|
20231019,183600,1576949650,14650,14650,14650,14650,0
|
|
20231019,183500,1576949650,14650,14650,14650,14650,0
|
|
20231019,183400,1576949650,14650,14650,14650,14650,0
|
|
20231019,183300,1576949650,14650,14650,14650,14650,0
|
|
20231019,183200,1576949650,14650,14650,14650,14650,0
|
|
20231019,183100,1576949650,14650,14650,14650,14650,0
|
|
20231019,183000,1576949650,14650,14650,14650,14650,0
|
|
20231019,182900,1576949650,14650,14650,14650,14650,0
|
|
20231019,182800,1576949650,14650,14650,14650,14650,0
|
|
20231019,182700,1576949650,14650,14650,14650,14650,0
|
|
20231019,182600,1576949650,14650,14650,14650,14650,0
|
|
20231019,182500,1576949650,14650,14650,14650,14650,0
|
|
20231019,182400,1576949650,14650,14650,14650,14650,0
|
|
20231019,182300,1576949650,14650,14650,14650,14650,0
|
|
20231019,182200,1576949650,14650,14650,14650,14650,0
|
|
20231019,182100,1576949650,14650,14650,14650,14650,0
|
|
20231019,182000,1576949650,14650,14650,14650,14650,0
|
|
20231019,181900,1576949650,14650,14650,14650,14650,0
|
|
20231019,181800,1576949650,14650,14650,14650,14650,0
|
|
20231019,181700,1576949650,14650,14650,14650,14650,0
|
|
20231019,181600,1576949650,14650,14650,14650,14650,0
|
|
20231019,181500,1576949650,14650,14650,14650,14650,0
|
|
20231019,181400,1576949650,14650,14650,14650,14650,0
|
|
20231019,181300,1576949650,14650,14650,14650,14650,0
|
|
20231019,181200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,181100,1576949650,14650,14650,14650,14650,0
|
|
20231019,181000,1576949650,14650,14650,14650,14650,0
|
|
20231019,180900,1576949650,14650,14650,14650,14650,0
|
|
20231019,180800,1576949650,14650,14650,14650,14650,0
|
|
20231019,180700,1576949650,14650,14650,14650,14650,0
|
|
20231019,180600,1576949650,14650,14650,14650,14650,0
|
|
20231019,180500,1576949650,14650,14650,14650,14650,0
|
|
20231019,180400,1576949650,14650,14650,14650,14650,0
|
|
20231019,180300,1576949650,14650,14650,14650,14650,0
|
|
20231019,180200,1576949650,14650,14650,14650,14650,0
|
|
20231019,180100,1576949650,14650,14650,14650,14650,0
|
|
20231019,180000,1576949650,14650,14650,14650,14650,0
|
|
20231019,175900,1576949650,14650,14650,14650,14650,0
|
|
20231019,175800,1576949650,14650,14650,14650,14650,0
|
|
20231019,175700,1576949650,14650,14650,14650,14650,0
|
|
20231019,175600,1576949650,14650,14650,14650,14650,0
|
|
20231019,175500,1576949650,14650,14650,14650,14650,0
|
|
20231019,175400,1576949650,14650,14650,14650,14650,0
|
|
20231019,175300,1576949650,14650,14650,14650,14650,0
|
|
20231019,175200,1576949650,14650,14650,14650,14650,0
|
|
20231019,175100,1576949650,14650,14650,14650,14650,0
|
|
20231019,175000,1576949650,14650,14650,14650,14650,0
|
|
20231019,174900,1576949650,14650,14650,14650,14650,0
|
|
20231019,174800,1576949650,14650,14650,14650,14650,0
|
|
20231019,174700,1576949650,14650,14650,14650,14650,0
|
|
20231019,174600,1576949650,14650,14650,14650,14650,0
|
|
20231019,174500,1576949650,14650,14650,14650,14650,0
|
|
20231019,174400,1576949650,14650,14650,14650,14650,0
|
|
20231019,174300,1576949650,14650,14650,14650,14650,0
|
|
20231019,174200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,174100,1576949650,14650,14650,14650,14650,0
|
|
20231019,174000,1576949650,14650,14650,14650,14650,0
|
|
20231019,173900,1576949650,14650,14650,14650,14650,0
|
|
20231019,173800,1576949650,14650,14650,14650,14650,0
|
|
20231019,173700,1576949650,14650,14650,14650,14650,0
|
|
20231019,173600,1576949650,14650,14650,14650,14650,0
|
|
20231019,173500,1576949650,14650,14650,14650,14650,0
|
|
20231019,173400,1576949650,14650,14650,14650,14650,0
|
|
20231019,173300,1576949650,14650,14650,14650,14650,0
|
|
20231019,173200,1576949650,14650,14650,14650,14650,0
|
|
20231019,173100,1576949650,14650,14650,14650,14650,0
|
|
20231019,173000,1576949650,14650,14650,14650,14650,0
|
|
20231019,172900,1576949650,14650,14650,14650,14650,0
|
|
20231019,172800,1576949650,14650,14650,14650,14650,0
|
|
20231019,172700,1576949650,14650,14650,14650,14650,0
|
|
20231019,172600,1576949650,14650,14650,14650,14650,0
|
|
20231019,172500,1576949650,14650,14650,14650,14650,0
|
|
20231019,172400,1576949650,14650,14650,14650,14650,0
|
|
20231019,172300,1576949650,14650,14650,14650,14650,0
|
|
20231019,172200,1576949650,14650,14650,14650,14650,0
|
|
20231019,172100,1576949650,14650,14650,14650,14650,0
|
|
20231019,172000,1576949650,14650,14650,14650,14650,0
|
|
20231019,171900,1576949650,14650,14650,14650,14650,0
|
|
20231019,171800,1576949650,14650,14650,14650,14650,0
|
|
20231019,171700,1576949650,14650,14650,14650,14650,0
|
|
20231019,171600,1576949650,14650,14650,14650,14650,0
|
|
20231019,171500,1576949650,14650,14650,14650,14650,0
|
|
20231019,171400,1576949650,14650,14650,14650,14650,0
|
|
20231019,171300,1576949650,14650,14650,14650,14650,0
|
|
20231019,171200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,171100,1576949650,14650,14650,14650,14650,0
|
|
20231019,171000,1576949650,14650,14650,14650,14650,0
|
|
20231019,170900,1576949650,14650,14650,14650,14650,0
|
|
20231019,170800,1576949650,14650,14650,14650,14650,0
|
|
20231019,170700,1576949650,14650,14650,14650,14650,0
|
|
20231019,170600,1576949650,14650,14650,14650,14650,0
|
|
20231019,170500,1576949650,14650,14650,14650,14650,0
|
|
20231019,170400,1576949650,14650,14650,14650,14650,0
|
|
20231019,170300,1576949650,14650,14650,14650,14650,0
|
|
20231019,170200,1576949650,14650,14650,14650,14650,0
|
|
20231019,170100,1576949650,14650,14650,14650,14650,0
|
|
20231019,170000,1576949650,14650,14650,14650,14650,0
|
|
20231019,165900,1576949650,14650,14650,14650,14650,0
|
|
20231019,165800,1576949650,14650,14650,14650,14650,0
|
|
20231019,165700,1576949650,14650,14650,14650,14650,0
|
|
20231019,165600,1576949650,14650,14650,14650,14650,0
|
|
20231019,165500,1576949650,14650,14650,14650,14650,0
|
|
20231019,165400,1576949650,14650,14650,14650,14650,0
|
|
20231019,165300,1576949650,14650,14650,14650,14650,0
|
|
20231019,165200,1576949650,14650,14650,14650,14650,0
|
|
20231019,165100,1576949650,14650,14650,14650,14650,0
|
|
20231019,165000,1576949650,14650,14650,14650,14650,0
|
|
20231019,164900,1576949650,14650,14650,14650,14650,0
|
|
20231019,164800,1576949650,14650,14650,14650,14650,0
|
|
20231019,164700,1576949650,14650,14650,14650,14650,0
|
|
20231019,164600,1576949650,14650,14650,14650,14650,0
|
|
20231019,164500,1576949650,14650,14650,14650,14650,0
|
|
20231019,164400,1576949650,14650,14650,14650,14650,0
|
|
20231019,164300,1576949650,14650,14650,14650,14650,0
|
|
20231019,164200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,164100,1576949650,14650,14650,14650,14650,0
|
|
20231019,164000,1576949650,14650,14650,14650,14650,0
|
|
20231019,163900,1576949650,14650,14650,14650,14650,0
|
|
20231019,163800,1576949650,14650,14650,14650,14650,0
|
|
20231019,163700,1576949650,14650,14650,14650,14650,0
|
|
20231019,163600,1576949650,14650,14650,14650,14650,0
|
|
20231019,163500,1576949650,14650,14650,14650,14650,0
|
|
20231019,163400,1576949650,14650,14650,14650,14650,0
|
|
20231019,163300,1576949650,14650,14650,14650,14650,0
|
|
20231019,163200,1576949650,14650,14650,14650,14650,0
|
|
20231019,163100,1576949650,14650,14650,14650,14650,0
|
|
20231019,163000,1576949650,14650,14650,14650,14650,0
|
|
20231019,162900,1576949650,14650,14650,14650,14650,0
|
|
20231019,162800,1576949650,14650,14650,14650,14650,0
|
|
20231019,162700,1576949650,14650,14650,14650,14650,0
|
|
20231019,162600,1576949650,14650,14650,14650,14650,0
|
|
20231019,162500,1576949650,14650,14650,14650,14650,0
|
|
20231019,162400,1576949650,14650,14650,14650,14650,0
|
|
20231019,162300,1576949650,14650,14650,14650,14650,0
|
|
20231019,162200,1576949650,14650,14650,14650,14650,0
|
|
20231019,162100,1576949650,14650,14650,14650,14650,0
|
|
20231019,162000,1576949650,14650,14650,14650,14650,0
|
|
20231019,161900,1576949650,14650,14650,14650,14650,0
|
|
20231019,161800,1576949650,14650,14650,14650,14650,0
|
|
20231019,161700,1576949650,14650,14650,14650,14650,0
|
|
20231019,161600,1576949650,14650,14650,14650,14650,0
|
|
20231019,161500,1576949650,14650,14650,14650,14650,0
|
|
20231019,161400,1576949650,14650,14650,14650,14650,0
|
|
20231019,161300,1576949650,14650,14650,14650,14650,0
|
|
20231019,161200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,161100,1576949650,14650,14650,14650,14650,0
|
|
20231019,161000,1576949650,14650,14650,14650,14650,0
|
|
20231019,160900,1576949650,14650,14650,14650,14650,0
|
|
20231019,160800,1576949650,14650,14650,14650,14650,0
|
|
20231019,160700,1576949650,14650,14650,14650,14650,0
|
|
20231019,160600,1576949650,14650,14650,14650,14650,0
|
|
20231019,160500,1576949650,14650,14650,14650,14650,0
|
|
20231019,160400,1576949650,14650,14650,14650,14650,0
|
|
20231019,160300,1576949650,14650,14650,14650,14650,0
|
|
20231019,160200,1576949650,14650,14650,14650,14650,0
|
|
20231019,160100,1576949650,14650,14650,14650,14650,0
|
|
20231019,160000,1576949650,14650,14650,14650,14650,0
|
|
20231019,155900,1576949650,14650,14650,14650,14650,0
|
|
20231019,155800,1576949650,14650,14650,14650,14650,0
|
|
20231019,155700,1576949650,14650,14650,14650,14650,0
|
|
20231019,155600,1576949650,14650,14650,14650,14650,0
|
|
20231019,155500,1576949650,14650,14650,14650,14650,0
|
|
20231019,155400,1576949650,14650,14650,14650,14650,0
|
|
20231019,155300,1576949650,14650,14650,14650,14650,0
|
|
20231019,155200,1576949650,14650,14650,14650,14650,0
|
|
20231019,155100,1576949650,14650,14650,14650,14650,0
|
|
20231019,155000,1576949650,14650,14650,14650,14650,0
|
|
20231019,154900,1576949650,14650,14650,14650,14650,0
|
|
20231019,154800,1576949650,14650,14650,14650,14650,0
|
|
20231019,154700,1576949650,14650,14650,14650,14650,0
|
|
20231019,154600,1576949650,14650,14650,14650,14650,0
|
|
20231019,154500,1576949650,14650,14650,14650,14650,0
|
|
20231019,154400,1576949650,14650,14650,14650,14650,0
|
|
20231019,154300,1576949650,14650,14650,14650,14650,0
|
|
20231019,154200,1576949650,14650,14650,14650,14650,1881
|
|
20231019,154100,1576949650,14650,14650,14650,14650,0
|
|
20231019,154000,1576949650,14650,14650,14650,14650,0
|
|
20231019,153900,1576949650,14650,14650,14650,14650,0
|
|
20231019,153800,1576949650,14650,14650,14650,14650,0
|
|
20231019,153700,1576949650,14650,14650,14650,14650,0
|
|
20231019,153600,1576949650,14650,14650,14650,14650,0
|
|
20231019,153500,1576949650,14650,14650,14650,14650,0
|
|
20231019,153400,1576949650,14650,14650,14650,14650,0
|
|
20231019,153300,1576949650,14650,14650,14650,14650,0
|
|
20231019,153200,1576949650,14650,14650,14650,14650,0
|
|
20231019,153100,1576949650,14650,14650,14650,14650,0
|
|
20231019,153000,1576949650,14650,14650,14650,14650,1881
|
|
20231019,152900,1549393000,14650,14650,14650,14650,0
|
|
20231019,152800,1549393000,14650,14650,14650,14650,0
|
|
20231019,152700,1549393000,14650,14650,14650,14650,0
|
|
20231019,152600,1549393000,14650,14650,14650,14650,0
|
|
20231019,152500,1549393000,14650,14650,14650,14650,0
|
|
20231019,152400,1549393000,14650,14650,14650,14650,0
|
|
20231019,152300,1549393000,14650,14650,14650,14650,0
|
|
20231019,152200,1549393000,14650,14650,14650,14650,0
|
|
20231019,152100,1549393000,14650,14650,14650,14650,0
|
|
20231019,152000,1549393000,14650,14650,14650,14650,0
|
|
20231019,151900,1549393000,14650,14660,14700,14650,232
|
|
20231019,151800,1545991310,14660,14660,14660,14660,27
|
|
20231019,151700,1545595490,14710,14700,14710,14700,78
|
|
20231019,151600,1544448220,14700,14700,14700,14650,248
|
|
20231019,151500,1540807340,14700,14680,14700,14680,969
|
|
20231019,151400,1526570000,14650,14650,14660,14650,31
|
|
20231019,151300,1526115780,14650,14650,14650,14650,0
|
|
20231019,151200,1526115780,14650,14660,14660,14650,200
|
|
20231019,151100,1523185660,14680,14650,14680,14650,160
|
|
20231019,151000,1520840420,14670,14650,14670,14650,70
|
|
20231019,150900,1519814540,14650,14660,14660,14650,782
|
|
20231019,150800,1508357740,14650,14630,14650,14630,241
|
|
20231019,150700,1504827770,14630,14640,14640,14630,1080
|
|
20231019,150600,1489017070,14640,14650,14650,14620,795
|
|
20231019,150500,1477373810,14650,14650,14650,14650,0
|
|
20231019,150400,1477373810,14650,14630,14650,14630,377
|
|
20231019,150300,1471851690,14620,14620,14620,14620,0
|
|
20231019,150200,1471851690,14620,14620,14620,14620,42
|
|
20231019,150100,1471237650,14620,14620,14620,14620,30
|
|
20231019,150000,1470799050,14610,14600,14610,14600,181
|
|
20231019,145900,1468155750,14600,14620,14620,14600,76
|
|
20231019,145800,1467044870,14620,14620,14620,14620,4
|
|
20231019,145700,1466986390,14620,14610,14650,14600,7
|
|
20231019,145600,1466884050,14600,14600,14610,14600,103
|
|
20231019,145500,1465379550,14590,14570,14590,14570,110
|
|
20231019,145400,1463775200,14560,14530,14560,14530,178
|
|
20231019,145300,1461184170,14530,14540,14540,14530,73
|
|
20231019,145200,1460123350,14530,14530,14540,14530,973
|
|
20231019,145100,1445975960,14530,14530,14540,14530,14
|
|
20231019,145000,1445772430,14530,14520,14530,14520,185
|
|
20231019,144900,1443085070,14520,14520,14530,14520,15
|
|
20231019,144800,1442867180,14520,14520,14520,14520,87
|
|
20231019,144700,1441603940,14530,14520,14530,14520,53
|
|
20231019,144600,1440834350,14520,14520,14530,14520,201
|
|
20231019,144500,1437914410,14520,14510,14530,14510,88
|
|
20231019,144400,1436636990,14510,14520,14520,14510,3
|
|
20231019,144300,1436593440,14520,14520,14520,14520,107
|
|
20231019,144200,1435039800,14520,14520,14520,14520,51
|
|
20231019,144100,1434299280,14520,14530,14530,14520,155
|
|
20231019,144000,1432047160,14530,14540,14540,14530,266
|
|
20231019,143900,1428180570,14540,14540,14540,14540,2
|
|
20231019,143800,1428151490,14540,14550,14550,14540,68
|
|
20231019,143700,1427162170,14550,14550,14550,14550,31
|
|
20231019,143600,1426711120,14550,14550,14550,14550,82
|
|
20231019,143500,1425518020,14550,14550,14550,14550,57
|
|
20231019,143400,1424688670,14550,14550,14550,14550,2
|
|
20231019,143300,1424659570,14550,14550,14550,14550,137
|
|
20231019,143200,1422666220,14550,14560,14570,14550,22
|
|
20231019,143100,1422345730,14550,14570,14570,14550,24
|
|
20231019,143000,1421996130,14570,14570,14570,14570,207
|
|
20231019,142900,1418980140,14570,14580,14580,14570,213
|
|
20231019,142800,1415874620,14580,14610,14610,14580,1397
|
|
20231019,142700,1395472850,14610,14610,14610,14610,5
|
|
20231019,142600,1395399800,14610,14600,14620,14600,232
|
|
20231019,142500,1392009220,14600,14610,14610,14600,240
|
|
20231019,142400,1388503890,14610,14610,14610,14610,4
|
|
20231019,142300,1388445450,14610,14610,14610,14610,60
|
|
20231019,142200,1387568850,14610,14610,14610,14610,35
|
|
20231019,142100,1387057500,14610,14610,14610,14610,80
|
|
20231019,142000,1385888700,14620,14610,14620,14610,110
|
|
20231019,141900,1384281090,14610,14610,14610,14600,134
|
|
20231019,141800,1382323700,14600,14600,14600,14600,56
|
|
20231019,141700,1381506100,14600,14600,14600,14600,40
|
|
20231019,141600,1380922100,14600,14600,14600,14600,122
|
|
20231019,141500,1379140900,14600,14610,14610,14600,39
|
|
20231019,141400,1378571450,14610,14610,14610,14610,20
|
|
20231019,141300,1378279250,14610,14600,14610,14600,185
|
|
20231019,141200,1375577470,14600,14600,14600,14600,233
|
|
20231019,141100,1372175670,14600,14600,14600,14600,33
|
|
20231019,141000,1371693870,14600,14610,14610,14600,104
|
|
20231019,140900,1370174790,14610,14600,14610,14600,136
|
|
20231019,140800,1368188350,14600,14600,14600,14600,161
|
|
20231019,140700,1365837750,14600,14620,14620,14600,54
|
|
20231019,140600,1365048350,14600,14640,14660,14600,11
|
|
20231019,140500,1364887600,14640,14590,14640,14590,4
|
|
20231019,140400,1364829170,14600,14590,14600,14590,112
|
|
20231019,140300,1363195070,14590,14610,14720,14580,314
|
|
20231019,140200,1358609550,14580,14580,14600,14580,205
|
|
20231019,140100,1355619850,14580,14520,14580,14520,1008
|
|
20231019,140000,1340931980,14520,14510,14540,14510,83
|
|
20231019,135900,1339726260,14510,14510,14510,14510,91
|
|
20231019,135800,1338405850,14570,14510,14570,14500,270
|
|
20231019,135700,1334475840,14500,14560,14560,14500,3750
|
|
20231019,135600,1280070610,14560,14560,14560,14560,53
|
|
20231019,135500,1279298930,14560,14520,14570,14520,268
|
|
20231019,135400,1275402390,14520,14520,14520,14520,13
|
|
20231019,135300,1275213630,14540,14630,14650,14530,1242
|
|
20231019,135200,1257147380,14640,14570,14640,14570,13
|
|
20231019,135100,1256957900,14590,14650,14750,14560,1493
|
|
20231019,135000,1235034250,14600,14510,14600,14510,483
|
|
20231019,134900,1228003870,14510,14510,14530,14510,37
|
|
20231019,134800,1227466970,14510,14510,14520,14510,147
|
|
20231019,134700,1225333150,14510,14510,14510,14510,55
|
|
20231019,134600,1224535100,14510,14520,14520,14510,95
|
|
20231019,134500,1223156630,14510,14520,14520,14510,256
|
|
20231019,134400,1219439830,14520,14520,14540,14520,17
|
|
20231019,134300,1219192950,14520,14510,14520,14510,73
|
|
20231019,134200,1218133230,14510,14510,14510,14510,52
|
|
20231019,134100,1217378710,14530,14530,14530,14530,161
|
|
20231019,134000,1215039380,14520,14510,14520,14510,132
|
|
20231019,133900,1213123400,14510,14510,14510,14510,9
|
|
20231019,133800,1212992810,14510,14510,14510,14510,92
|
|
20231019,133700,1211657890,14510,14510,14520,14510,185
|
|
20231019,133600,1208973200,14510,14500,14510,14500,45
|
|
20231019,133500,1208320580,14500,14500,14500,14500,152
|
|
20231019,133400,1206116580,14500,14510,14510,14500,1662
|
|
20231019,133300,1182001300,14510,14520,14520,14510,93
|
|
20231019,133200,1180651220,14520,14520,14520,14520,105
|
|
20231019,133100,1179126620,14530,14520,14530,14520,31
|
|
20231019,133000,1178676490,14520,14520,14520,14520,79
|
|
20231019,132900,1177529410,14520,14520,14530,14520,141
|
|
20231019,132800,1175481970,14520,14520,14530,14520,19
|
|
20231019,132700,1175206040,14520,14530,14530,14520,240
|
|
20231019,132600,1171718890,14530,14540,14540,14530,14
|
|
20231019,132500,1171515340,14540,14530,14540,14530,64
|
|
20231019,132400,1170585400,14530,14520,14530,14520,189
|
|
20231019,132300,1167840320,14520,14520,14540,14520,50
|
|
20231019,132200,1167114300,14520,14520,14520,14520,64
|
|
20231019,132100,1166185020,14530,14520,14530,14520,29
|
|
20231019,132000,1165763830,14520,14520,14520,14520,187
|
|
20231019,131900,1163048590,14520,14520,14540,14520,2443
|
|
20231019,131800,1127552410,14520,14540,14540,14520,867
|
|
20231019,131700,1114958660,14530,14530,14530,14530,65
|
|
20231019,131600,1114014210,14530,14530,14530,14530,46
|
|
20231019,131500,1113345830,14520,14520,14580,14520,84
|
|
20231019,131400,1112126040,14520,14530,14550,14520,188
|
|
20231019,131300,1109392410,14530,14520,14550,14520,44
|
|
20231019,131200,1108753090,14520,14530,14530,14520,83
|
|
20231019,131100,1107547450,14520,14530,14530,14520,123
|
|
20231019,131000,1105760290,14530,14530,14530,14520,65
|
|
20231019,130900,1104815860,14550,14510,14550,14510,409
|
|
20231019,130800,1098865860,14510,14510,14510,14510,43
|
|
20231019,130700,1098241930,14510,14500,14510,14490,224
|
|
20231019,130600,1094993460,14500,14500,14500,14500,22
|
|
20231019,130500,1094674460,14500,14490,14500,14480,203
|
|
20231019,130400,1091732560,14490,14490,14490,14490,99
|
|
20231019,130300,1090298050,14490,14490,14490,14490,86
|
|
20231019,130200,1089051910,14490,14490,14500,14490,140
|
|
20231019,130100,1087022070,14500,14490,14500,14490,48
|
|
20231019,130000,1086326530,14500,14500,14510,14500,58
|
|
20231019,125900,1085485520,14510,14500,14510,14500,56
|
|
20231019,125800,1084673210,14530,14500,14530,14500,334
|
|
20231019,125700,1079830130,14500,14520,14520,14500,115
|
|
20231019,125600,1078161050,14520,14490,14520,14490,125
|
|
20231019,125500,1076347810,14500,14500,14500,14490,64
|
|
20231019,125400,1075419830,14490,14490,14490,14490,117
|
|
20231019,125300,1073724500,14490,14490,14490,14490,120
|
|
20231019,125200,1071985700,14490,14490,14490,14490,65
|
|
20231019,125100,1071043850,14490,14480,14500,14480,116
|
|
20231019,125000,1069362970,14480,14470,14480,14470,53
|
|
20231019,124900,1068595910,14490,14470,14490,14470,227
|
|
20231019,124800,1065308170,14460,14460,14460,14460,39
|
|
20231019,124700,1064744230,14460,14470,14470,14460,32
|
|
20231019,124600,1064281210,14470,14460,14480,14460,176
|
|
20231019,124500,1061734550,14450,14450,14460,14450,124
|
|
20231019,124400,1059942660,14450,14460,14460,14450,76
|
|
20231019,124300,1058843730,14460,14450,14460,14450,151
|
|
20231019,124200,1056660710,14450,14450,14450,14450,83
|
|
20231019,124100,1055461360,14450,14450,14460,14450,79
|
|
20231019,124000,1054319750,14450,14460,14460,14450,90
|
|
20231019,123900,1053019170,14460,14460,14460,14460,124
|
|
20231019,123800,1051226130,14460,14460,14460,14460,37
|
|
20231019,123700,1050691110,14460,14460,14460,14460,59
|
|
20231019,123600,1049837970,14460,14460,14460,14460,168
|
|
20231019,123500,1047408690,14460,14450,14460,14450,177
|
|
20231019,123400,1044849870,14450,14450,14450,14450,62
|
|
20231019,123300,1043953970,14450,14450,14450,14450,43
|
|
20231019,123200,1043332620,14450,14450,14450,14450,283
|
|
20231019,123100,1039243270,14450,14450,14450,14450,84
|
|
20231019,123000,1038029470,14450,14450,14450,14450,65
|
|
20231019,122900,1037090220,14450,14450,14450,14450,89
|
|
20231019,122800,1035804170,14450,14450,14460,14450,77
|
|
20231019,122700,1034691270,14450,14450,14450,14450,158
|
|
20231019,122600,1032408170,14450,14450,14450,14450,76
|
|
20231019,122500,1031309970,14460,14450,14460,14450,18
|
|
20231019,122400,1031049850,14450,14460,14470,14450,114
|
|
20231019,122300,1029401800,14460,14460,14470,14460,193
|
|
20231019,122200,1026610920,14460,14460,14460,14460,62
|
|
20231019,122100,1025714400,14460,14470,14470,14460,1560
|
|
20231019,122000,1003141230,14470,14480,14480,14470,92
|
|
20231019,121900,1001809400,14480,14480,14480,14480,176
|
|
20231019,121800,999260920,14480,14470,14480,14470,115
|
|
20231019,121700,997595750,14470,14460,14480,14460,131
|
|
20231019,121600,995699960,14480,14460,14480,14460,149
|
|
20231019,121500,993544430,14470,14460,14470,14460,60
|
|
20231019,121400,992676730,14460,14470,14470,14460,134
|
|
20231019,121300,990738550,14470,14490,14490,14470,51
|
|
20231019,121200,990000530,14490,14490,14490,14490,124
|
|
20231019,121100,988203770,14490,14490,14490,14490,106
|
|
20231019,121000,986667830,14500,14500,14500,14500,183
|
|
20231019,120900,984014330,14500,14520,14520,14500,63
|
|
20231019,120800,983100410,14520,14520,14520,14520,83
|
|
20231019,120700,981895250,14520,14520,14520,14520,4
|
|
20231019,120600,981837170,14520,14510,14520,14510,123
|
|
20231019,120500,980051520,14510,14510,14550,14510,106
|
|
20231019,120400,978513320,14500,14500,14550,14500,666
|
|
20231019,120300,968836680,14500,14510,14510,14500,598
|
|
20231019,120200,960159800,14510,14510,14510,14510,71
|
|
20231019,120100,959129590,14510,14490,14510,14480,210
|
|
20231019,120000,956085210,14490,14460,14490,14460,394
|
|
20231019,115900,950379470,14460,14450,14460,14450,165
|
|
20231019,115800,947994220,14450,14460,14460,14450,387
|
|
20231019,115700,942400470,14460,14460,14470,14460,219
|
|
20231019,115600,939233070,14470,14460,14470,14460,70
|
|
20231019,115500,938220860,14460,14460,14470,14460,65
|
|
20231019,115400,937280390,14470,14460,14470,14460,383
|
|
20231019,115300,931740150,14460,14460,14470,14460,402
|
|
20231019,115200,925924900,14470,14480,14480,14460,625
|
|
20231019,115100,916881720,14480,14470,14490,14470,188
|
|
20231019,115000,914161250,14480,14460,14480,14460,114
|
|
20231019,114900,912511940,14460,14470,14470,14460,100
|
|
20231019,114800,911065750,14470,14500,14500,14470,353
|
|
20231019,114700,905950400,14500,14490,14500,14490,56
|
|
20231019,114600,905138630,14490,14500,14500,14490,132
|
|
20231019,114500,903225300,14500,14490,14500,14490,48
|
|
20231019,114400,902529330,14490,14500,14500,14490,225
|
|
20231019,114300,899266840,14500,14500,14500,14500,281
|
|
20231019,114200,895192340,14510,14510,14510,14500,487
|
|
20231019,114100,888125980,14510,14510,14510,14510,67
|
|
20231019,114000,887153810,14510,14520,14520,14510,149
|
|
20231019,113900,884990380,14520,14530,14530,14520,98
|
|
20231019,113800,883566950,14520,14520,14530,14520,352
|
|
20231019,113700,878453100,14520,14520,14520,14520,41
|
|
20231019,113600,877857780,14520,14530,14530,14520,142
|
|
20231019,113500,875795640,14520,14540,14540,14520,86
|
|
20231019,113400,874546800,14540,14540,14540,14540,15
|
|
20231019,113300,874328700,14540,14540,14540,14540,110
|
|
20231019,113200,872729300,14540,14570,14570,14520,2401
|
|
20231019,113100,837796420,14570,14670,14670,14570,710
|
|
20231019,113000,827413640,14670,14670,14670,14670,42
|
|
20231019,112900,826797500,14670,14680,14680,14670,62
|
|
20231019,112800,825887920,14700,14680,14700,14680,46
|
|
20231019,112700,825212610,14680,14690,14690,14680,1121
|
|
20231019,112600,808755450,14700,14690,14700,14690,236
|
|
20231019,112500,805286720,14690,14690,14690,14690,87
|
|
20231019,112400,804008690,14690,14690,14690,14690,25
|
|
20231019,112300,803641440,14690,14690,14690,14690,113
|
|
20231019,112200,801981470,14690,14700,14700,14690,84
|
|
20231019,112100,800747500,14700,14700,14700,14690,122
|
|
20231019,112000,798955300,14700,14690,14700,14690,96
|
|
20231019,111900,797544900,14690,14690,14690,14690,4
|
|
20231019,111800,797486140,14690,14730,14730,14690,1525
|
|
20231019,111700,775063130,14740,14750,14750,14740,522
|
|
20231019,111600,767367310,14760,14760,14790,14760,589
|
|
20231019,111500,758658830,14760,14760,14760,14760,73
|
|
20231019,111400,757581350,14760,14760,14760,14760,71
|
|
20231019,111300,756533390,14760,14770,14770,14760,132
|
|
20231019,111200,754583760,14770,14770,14770,14770,56
|
|
20231019,111100,753756640,14770,14760,14770,14760,97
|
|
20231019,111000,752324190,14760,14760,14770,14760,104
|
|
20231019,110900,750789000,14780,14790,14790,14770,574
|
|
20231019,110800,742306010,14790,14790,14790,14790,96
|
|
20231019,110700,740886170,14800,14790,14800,14790,78
|
|
20231019,110600,739732400,14790,14800,14800,14790,135
|
|
20231019,110500,737734410,14810,14810,14810,14810,499
|
|
20231019,110400,730344220,14830,14820,14830,14820,2
|
|
20231019,110300,730314570,14810,14810,14810,14810,122
|
|
20231019,110200,728507750,14810,14820,14820,14810,100
|
|
20231019,110100,727025760,14820,14820,14830,14820,529
|
|
20231019,110000,719185880,14820,14850,14850,14820,1147
|
|
20231019,105900,702166470,14850,14840,14850,14840,204
|
|
20231019,105800,699137300,14840,14840,14840,14840,56
|
|
20231019,105700,698306260,14840,14840,14840,14840,157
|
|
20231019,105600,695976380,14840,14840,14840,14840,166
|
|
20231019,105500,693512940,14840,14830,14870,14820,651
|
|
20231019,105400,683838790,14830,14860,14860,14830,1251
|
|
20231019,105300,665263750,14860,14870,14870,14860,676
|
|
20231019,105200,655211650,14870,14870,14870,14870,32
|
|
20231019,105100,654735810,14880,14880,14880,14880,104
|
|
20231019,105000,653188290,14880,14880,14880,14870,336
|
|
20231019,104900,648188640,14880,14880,14880,14880,1
|
|
20231019,104800,648173760,14880,14880,14880,14880,159
|
|
20231019,104700,645807840,14880,14890,14890,14880,231
|
|
20231019,104600,642368980,14890,14890,14890,14890,59
|
|
20231019,104500,641490470,14890,14890,14890,14890,126
|
|
20231019,104400,639614330,14890,14890,14900,14890,406
|
|
20231019,104300,633565820,14890,14900,14900,14890,1157
|
|
20231019,104200,616327240,14910,14910,14920,14910,285
|
|
20231019,104100,612077840,14920,14920,14940,14920,122
|
|
20231019,104000,610257570,14920,14940,14960,14920,56
|
|
20231019,103900,609421940,14920,14950,14960,14920,711
|
|
20231019,103800,598805720,14940,14950,14950,14940,56
|
|
20231019,103700,597968980,14950,14950,14950,14950,77
|
|
20231019,103600,596817830,14950,14970,14970,14950,51
|
|
20231019,103500,596054880,14950,14990,15000,14950,5
|
|
20231019,103400,595980040,14940,14940,14970,14940,524
|
|
20231019,103300,588145410,14940,14940,14940,14940,115
|
|
20231019,103200,586427310,14950,14940,14950,14940,67
|
|
20231019,103100,585426320,14940,14940,14940,14940,3
|
|
20231019,103000,585381500,14940,14940,14950,14940,134
|
|
20231019,102900,583379530,14940,14940,14950,14940,94
|
|
20231019,102800,581974690,14940,14940,14940,14940,53
|
|
20231019,102700,581182870,14950,14950,14960,14940,325
|
|
20231019,102600,576324130,14950,14950,14970,14950,47
|
|
20231019,102500,575621250,14950,14950,14950,14950,53
|
|
20231019,102400,574828900,14970,14970,14970,14970,0
|
|
20231019,102300,574828900,14970,14970,14980,14940,62
|
|
20231019,102200,573901520,14930,14970,14980,14930,119
|
|
20231019,102100,572120340,14990,14980,15100,14980,13
|
|
20231019,102000,571925070,14980,14960,15000,14960,1050
|
|
20231019,101900,556202140,14960,14940,14960,14930,154
|
|
20231019,101800,553900800,14930,14940,14940,14930,178
|
|
20231019,101700,551242260,14940,14940,14940,14930,326
|
|
20231019,101600,546371830,14940,14940,14940,14940,4
|
|
20231019,101500,546312070,14940,14940,14950,14930,143
|
|
20231019,101400,544175700,14940,14940,14940,14940,7
|
|
20231019,101300,544071120,14940,14920,14950,14920,63
|
|
20231019,101200,543129930,14940,14900,14940,14900,351
|
|
20231019,101100,537896090,14900,14890,14900,14890,38
|
|
20231019,101000,537330250,14890,14910,14910,14880,277
|
|
20231019,100900,533204470,14870,14870,14910,14870,238
|
|
20231019,100800,529663250,14860,14860,14870,14850,91
|
|
20231019,100700,528310840,14870,14970,14970,14860,8278
|
|
20231019,100600,404583700,14970,14970,14970,14970,1
|
|
20231019,100500,404568730,14970,14970,14980,14960,269
|
|
20231019,100400,400542050,14960,14970,14970,14960,215
|
|
20231019,100300,397323550,14980,15000,15010,14980,2407
|
|
20231019,100200,361219780,15030,15030,15040,15000,1344
|
|
20231019,100100,341031660,15040,15030,15040,15030,710
|
|
20231019,100000,330358370,15040,15060,15060,15040,592
|
|
20231019,095900,321454080,15050,15060,15060,15050,2
|
|
20231019,095800,321423970,15050,15070,15070,15050,155
|
|
20231019,095700,319090320,15060,15070,15070,15050,233
|
|
20231019,095600,315582310,15060,15060,15060,15050,45
|
|
20231019,095500,314904990,15050,15060,15060,15050,92
|
|
20231019,095400,313519940,15060,15060,15060,15050,91
|
|
20231019,095300,312149500,15060,15050,15090,15050,25
|
|
20231019,095200,311772990,15060,15090,15090,15060,255
|
|
20231019,095100,307932590,15060,15080,15080,15060,15
|
|
20231019,095000,307706430,15080,15060,15080,15060,13
|
|
20231019,094900,307510630,15110,15090,15110,15060,36
|
|
20231019,094800,306967390,15120,15110,15120,15100,8
|
|
20231019,094700,306846500,15090,15070,15090,15060,66
|
|
20231019,094600,305850890,15100,15100,15110,15100,313
|
|
20231019,094500,301124580,15110,15110,15160,15100,336
|
|
20231019,094400,296048510,15110,15090,15160,15090,60
|
|
20231019,094300,295139220,15160,15110,15160,15110,87
|
|
20231019,094200,293824010,15090,15060,15100,15050,1348
|
|
20231019,094100,273528230,15060,15060,15060,15050,131
|
|
20231019,094000,271555680,15060,15070,15080,15060,89
|
|
20231019,093900,270214450,15070,15070,15070,15060,52
|
|
20231019,093800,269431310,15070,15060,15070,15060,35
|
|
20231019,093700,268904160,15080,15060,15090,15060,49
|
|
20231019,093600,268166120,15060,15090,15090,15060,218
|
|
20231019,093500,264880630,15080,15080,15090,15080,48
|
|
20231019,093400,264156780,15080,15060,15090,15060,79
|
|
20231019,093300,262965230,15110,15110,15110,15110,1
|
|
20231019,093200,262950120,15090,15100,15110,15050,866
|
|
20231019,093100,249880320,15170,15160,15170,15100,4857
|
|
20231019,093000,176327960,15160,15190,15190,15160,73
|
|
20231019,092900,175220980,15220,15190,15220,15190,4
|
|
20231019,092800,175160190,15200,15210,15280,15200,1922
|
|
20231019,092700,145934210,15280,15280,15280,15280,0
|
|
20231019,092600,145934210,15280,15220,15280,15210,301
|
|
20231019,092500,141355630,15220,15230,15280,15220,755
|
|
20231019,092400,129862680,15230,15220,15230,15220,10
|
|
20231019,092300,129710470,15220,15230,15230,15220,226
|
|
20231019,092200,126270490,15230,15270,15270,15230,1282
|
|
20231019,092100,106721840,15270,15270,15270,15270,100
|
|
20231019,092000,105194840,15260,15300,15300,15260,1555
|
|
20231019,091900,81428760,15300,15290,15300,15290,129
|
|
20231019,091800,79455260,15290,15290,15290,15290,4
|
|
20231019,091700,79394100,15280,15330,15330,15280,182
|
|
20231019,091600,76610700,15400,15400,15400,15400,0
|
|
20231019,091500,76610700,15400,15400,15400,15400,0
|
|
20231019,091400,76610700,15400,15400,15400,15400,285
|
|
20231019,091300,72221700,15400,15400,15400,15400,1
|
|
20231019,091200,72206300,15320,15310,15330,15310,1188
|
|
20231019,091100,54004240,15270,15280,15280,15270,100
|
|
20231019,091000,52477090,15310,15280,15310,15270,152
|
|
20231019,090900,50154920,15280,15300,15310,15270,207
|
|
20231019,090800,46991850,15320,15320,15320,15300,1125
|
|
20231019,090700,29773390,15320,15370,15400,15320,828
|
|
20231019,090600,17057190,15370,15370,15370,15370,8
|
|
20231019,090500,16934230,15400,15370,15400,15370,10
|
|
20231019,090400,16780500,15400,15400,15400,15360,217
|
|
20231019,090300,13444570,15470,15470,15470,15470,813
|
|
20231019,090200,867460,15470,15470,15470,15470,1
|
|
20231019,090100,851990,15500,15500,15500,15500,38
|
|
20231019,090000,262990,15470,15470,15470,15470,17
|