650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,194700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,194600,9216900700,14130,14130,14130,14130,0
|
|
20231019,194500,9216900700,14130,14130,14130,14130,0
|
|
20231019,194400,9216900700,14130,14130,14130,14130,0
|
|
20231019,194300,9216900700,14130,14130,14130,14130,0
|
|
20231019,194200,9216900700,14130,14130,14130,14130,0
|
|
20231019,194100,9216900700,14130,14130,14130,14130,0
|
|
20231019,194000,9216900700,14130,14130,14130,14130,0
|
|
20231019,193900,9216900700,14130,14130,14130,14130,0
|
|
20231019,193800,9216900700,14130,14130,14130,14130,0
|
|
20231019,193700,9216900700,14130,14130,14130,14130,0
|
|
20231019,193600,9216900700,14130,14130,14130,14130,0
|
|
20231019,193500,9216900700,14130,14130,14130,14130,0
|
|
20231019,193400,9216900700,14130,14130,14130,14130,0
|
|
20231019,193300,9216900700,14130,14130,14130,14130,0
|
|
20231019,193200,9216900700,14130,14130,14130,14130,0
|
|
20231019,193100,9216900700,14130,14130,14130,14130,0
|
|
20231019,193000,9216900700,14130,14130,14130,14130,0
|
|
20231019,192900,9216900700,14130,14130,14130,14130,0
|
|
20231019,192800,9216900700,14130,14130,14130,14130,0
|
|
20231019,192700,9216900700,14130,14130,14130,14130,0
|
|
20231019,192600,9216900700,14130,14130,14130,14130,0
|
|
20231019,192500,9216900700,14130,14130,14130,14130,0
|
|
20231019,192400,9216900700,14130,14130,14130,14130,0
|
|
20231019,192300,9216900700,14130,14130,14130,14130,0
|
|
20231019,192200,9216900700,14130,14130,14130,14130,0
|
|
20231019,192100,9216900700,14130,14130,14130,14130,0
|
|
20231019,192000,9216900700,14130,14130,14130,14130,0
|
|
20231019,191900,9216900700,14130,14130,14130,14130,0
|
|
20231019,191800,9216900700,14130,14130,14130,14130,0
|
|
20231019,191700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,191600,9216900700,14130,14130,14130,14130,0
|
|
20231019,191500,9216900700,14130,14130,14130,14130,0
|
|
20231019,191400,9216900700,14130,14130,14130,14130,0
|
|
20231019,191300,9216900700,14130,14130,14130,14130,0
|
|
20231019,191200,9216900700,14130,14130,14130,14130,0
|
|
20231019,191100,9216900700,14130,14130,14130,14130,0
|
|
20231019,191000,9216900700,14130,14130,14130,14130,0
|
|
20231019,190900,9216900700,14130,14130,14130,14130,0
|
|
20231019,190800,9216900700,14130,14130,14130,14130,0
|
|
20231019,190700,9216900700,14130,14130,14130,14130,0
|
|
20231019,190600,9216900700,14130,14130,14130,14130,0
|
|
20231019,190500,9216900700,14130,14130,14130,14130,0
|
|
20231019,190400,9216900700,14130,14130,14130,14130,0
|
|
20231019,190300,9216900700,14130,14130,14130,14130,0
|
|
20231019,190200,9216900700,14130,14130,14130,14130,0
|
|
20231019,190100,9216900700,14130,14130,14130,14130,0
|
|
20231019,190000,9216900700,14130,14130,14130,14130,0
|
|
20231019,185900,9216900700,14130,14130,14130,14130,0
|
|
20231019,185800,9216900700,14130,14130,14130,14130,0
|
|
20231019,185700,9216900700,14130,14130,14130,14130,0
|
|
20231019,185600,9216900700,14130,14130,14130,14130,0
|
|
20231019,185500,9216900700,14130,14130,14130,14130,0
|
|
20231019,185400,9216900700,14130,14130,14130,14130,0
|
|
20231019,185300,9216900700,14130,14130,14130,14130,0
|
|
20231019,185200,9216900700,14130,14130,14130,14130,0
|
|
20231019,185100,9216900700,14130,14130,14130,14130,0
|
|
20231019,185000,9216900700,14130,14130,14130,14130,0
|
|
20231019,184900,9216900700,14130,14130,14130,14130,0
|
|
20231019,184800,9216900700,14130,14130,14130,14130,0
|
|
20231019,184700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,184600,9216900700,14130,14130,14130,14130,0
|
|
20231019,184500,9216900700,14130,14130,14130,14130,0
|
|
20231019,184400,9216900700,14130,14130,14130,14130,0
|
|
20231019,184300,9216900700,14130,14130,14130,14130,0
|
|
20231019,184200,9216900700,14130,14130,14130,14130,0
|
|
20231019,184100,9216900700,14130,14130,14130,14130,0
|
|
20231019,184000,9216900700,14130,14130,14130,14130,0
|
|
20231019,183900,9216900700,14130,14130,14130,14130,0
|
|
20231019,183800,9216900700,14130,14130,14130,14130,0
|
|
20231019,183700,9216900700,14130,14130,14130,14130,0
|
|
20231019,183600,9216900700,14130,14130,14130,14130,0
|
|
20231019,183500,9216900700,14130,14130,14130,14130,0
|
|
20231019,183400,9216900700,14130,14130,14130,14130,0
|
|
20231019,183300,9216900700,14130,14130,14130,14130,0
|
|
20231019,183200,9216900700,14130,14130,14130,14130,0
|
|
20231019,183100,9216900700,14130,14130,14130,14130,0
|
|
20231019,183000,9216900700,14130,14130,14130,14130,0
|
|
20231019,182900,9216900700,14130,14130,14130,14130,0
|
|
20231019,182800,9216900700,14130,14130,14130,14130,0
|
|
20231019,182700,9216900700,14130,14130,14130,14130,0
|
|
20231019,182600,9216900700,14130,14130,14130,14130,0
|
|
20231019,182500,9216900700,14130,14130,14130,14130,0
|
|
20231019,182400,9216900700,14130,14130,14130,14130,0
|
|
20231019,182300,9216900700,14130,14130,14130,14130,0
|
|
20231019,182200,9216900700,14130,14130,14130,14130,0
|
|
20231019,182100,9216900700,14130,14130,14130,14130,0
|
|
20231019,182000,9216900700,14130,14130,14130,14130,0
|
|
20231019,181900,9216900700,14130,14130,14130,14130,0
|
|
20231019,181800,9216900700,14130,14130,14130,14130,0
|
|
20231019,181700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,181600,9216900700,14130,14130,14130,14130,0
|
|
20231019,181500,9216900700,14130,14130,14130,14130,0
|
|
20231019,181400,9216900700,14130,14130,14130,14130,0
|
|
20231019,181300,9216900700,14130,14130,14130,14130,0
|
|
20231019,181200,9216900700,14130,14130,14130,14130,0
|
|
20231019,181100,9216900700,14130,14130,14130,14130,0
|
|
20231019,181000,9216900700,14130,14130,14130,14130,0
|
|
20231019,180900,9216900700,14130,14130,14130,14130,0
|
|
20231019,180800,9216900700,14130,14130,14130,14130,0
|
|
20231019,180700,9216900700,14130,14130,14130,14130,0
|
|
20231019,180600,9216900700,14130,14130,14130,14130,0
|
|
20231019,180500,9216900700,14130,14130,14130,14130,0
|
|
20231019,180400,9216900700,14130,14130,14130,14130,0
|
|
20231019,180300,9216900700,14130,14130,14130,14130,0
|
|
20231019,180200,9216900700,14130,14130,14130,14130,0
|
|
20231019,180100,9216900700,14130,14130,14130,14130,0
|
|
20231019,180000,9216900700,14130,14130,14130,14130,0
|
|
20231019,175900,9216900700,14130,14130,14130,14130,0
|
|
20231019,175800,9216900700,14130,14130,14130,14130,0
|
|
20231019,175700,9216900700,14130,14130,14130,14130,0
|
|
20231019,175600,9216900700,14130,14130,14130,14130,0
|
|
20231019,175500,9216900700,14130,14130,14130,14130,0
|
|
20231019,175400,9216900700,14130,14130,14130,14130,0
|
|
20231019,175300,9216900700,14130,14130,14130,14130,0
|
|
20231019,175200,9216900700,14130,14130,14130,14130,0
|
|
20231019,175100,9216900700,14130,14130,14130,14130,0
|
|
20231019,175000,9216900700,14130,14130,14130,14130,0
|
|
20231019,174900,9216900700,14130,14130,14130,14130,0
|
|
20231019,174800,9216900700,14130,14130,14130,14130,0
|
|
20231019,174700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,174600,9216900700,14130,14130,14130,14130,0
|
|
20231019,174500,9216900700,14130,14130,14130,14130,0
|
|
20231019,174400,9216900700,14130,14130,14130,14130,0
|
|
20231019,174300,9216900700,14130,14130,14130,14130,0
|
|
20231019,174200,9216900700,14130,14130,14130,14130,0
|
|
20231019,174100,9216900700,14130,14130,14130,14130,0
|
|
20231019,174000,9216900700,14130,14130,14130,14130,0
|
|
20231019,173900,9216900700,14130,14130,14130,14130,0
|
|
20231019,173800,9216900700,14130,14130,14130,14130,0
|
|
20231019,173700,9216900700,14130,14130,14130,14130,0
|
|
20231019,173600,9216900700,14130,14130,14130,14130,0
|
|
20231019,173500,9216900700,14130,14130,14130,14130,0
|
|
20231019,173400,9216900700,14130,14130,14130,14130,0
|
|
20231019,173300,9216900700,14130,14130,14130,14130,0
|
|
20231019,173200,9216900700,14130,14130,14130,14130,0
|
|
20231019,173100,9216900700,14130,14130,14130,14130,0
|
|
20231019,173000,9216900700,14130,14130,14130,14130,0
|
|
20231019,172900,9216900700,14130,14130,14130,14130,0
|
|
20231019,172800,9216900700,14130,14130,14130,14130,0
|
|
20231019,172700,9216900700,14130,14130,14130,14130,0
|
|
20231019,172600,9216900700,14130,14130,14130,14130,0
|
|
20231019,172500,9216900700,14130,14130,14130,14130,0
|
|
20231019,172400,9216900700,14130,14130,14130,14130,0
|
|
20231019,172300,9216900700,14130,14130,14130,14130,0
|
|
20231019,172200,9216900700,14130,14130,14130,14130,0
|
|
20231019,172100,9216900700,14130,14130,14130,14130,0
|
|
20231019,172000,9216900700,14130,14130,14130,14130,0
|
|
20231019,171900,9216900700,14130,14130,14130,14130,0
|
|
20231019,171800,9216900700,14130,14130,14130,14130,0
|
|
20231019,171700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,171600,9216900700,14130,14130,14130,14130,0
|
|
20231019,171500,9216900700,14130,14130,14130,14130,0
|
|
20231019,171400,9216900700,14130,14130,14130,14130,0
|
|
20231019,171300,9216900700,14130,14130,14130,14130,0
|
|
20231019,171200,9216900700,14130,14130,14130,14130,0
|
|
20231019,171100,9216900700,14130,14130,14130,14130,0
|
|
20231019,171000,9216900700,14130,14130,14130,14130,0
|
|
20231019,170900,9216900700,14130,14130,14130,14130,0
|
|
20231019,170800,9216900700,14130,14130,14130,14130,0
|
|
20231019,170700,9216900700,14130,14130,14130,14130,0
|
|
20231019,170600,9216900700,14130,14130,14130,14130,0
|
|
20231019,170500,9216900700,14130,14130,14130,14130,0
|
|
20231019,170400,9216900700,14130,14130,14130,14130,0
|
|
20231019,170300,9216900700,14130,14130,14130,14130,0
|
|
20231019,170200,9216900700,14130,14130,14130,14130,0
|
|
20231019,170100,9216900700,14130,14130,14130,14130,0
|
|
20231019,170000,9216900700,14130,14130,14130,14130,0
|
|
20231019,165900,9216900700,14130,14130,14130,14130,0
|
|
20231019,165800,9216900700,14130,14130,14130,14130,0
|
|
20231019,165700,9216900700,14130,14130,14130,14130,0
|
|
20231019,165600,9216900700,14130,14130,14130,14130,0
|
|
20231019,165500,9216900700,14130,14130,14130,14130,0
|
|
20231019,165400,9216900700,14130,14130,14130,14130,0
|
|
20231019,165300,9216900700,14130,14130,14130,14130,0
|
|
20231019,165200,9216900700,14130,14130,14130,14130,0
|
|
20231019,165100,9216900700,14130,14130,14130,14130,0
|
|
20231019,165000,9216900700,14130,14130,14130,14130,0
|
|
20231019,164900,9216900700,14130,14130,14130,14130,0
|
|
20231019,164800,9216900700,14130,14130,14130,14130,0
|
|
20231019,164700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,164600,9216900700,14130,14130,14130,14130,0
|
|
20231019,164500,9216900700,14130,14130,14130,14130,0
|
|
20231019,164400,9216900700,14130,14130,14130,14130,0
|
|
20231019,164300,9216900700,14130,14130,14130,14130,0
|
|
20231019,164200,9216900700,14130,14130,14130,14130,0
|
|
20231019,164100,9216900700,14130,14130,14130,14130,0
|
|
20231019,164000,9216900700,14130,14130,14130,14130,0
|
|
20231019,163900,9216900700,14130,14130,14130,14130,0
|
|
20231019,163800,9216900700,14130,14130,14130,14130,0
|
|
20231019,163700,9216900700,14130,14130,14130,14130,0
|
|
20231019,163600,9216900700,14130,14130,14130,14130,0
|
|
20231019,163500,9216900700,14130,14130,14130,14130,0
|
|
20231019,163400,9216900700,14130,14130,14130,14130,0
|
|
20231019,163300,9216900700,14130,14130,14130,14130,0
|
|
20231019,163200,9216900700,14130,14130,14130,14130,0
|
|
20231019,163100,9216900700,14130,14130,14130,14130,0
|
|
20231019,163000,9216900700,14130,14130,14130,14130,0
|
|
20231019,162900,9216900700,14130,14130,14130,14130,0
|
|
20231019,162800,9216900700,14130,14130,14130,14130,0
|
|
20231019,162700,9216900700,14130,14130,14130,14130,0
|
|
20231019,162600,9216900700,14130,14130,14130,14130,0
|
|
20231019,162500,9216900700,14130,14130,14130,14130,0
|
|
20231019,162400,9216900700,14130,14130,14130,14130,0
|
|
20231019,162300,9216900700,14130,14130,14130,14130,0
|
|
20231019,162200,9216900700,14130,14130,14130,14130,0
|
|
20231019,162100,9216900700,14130,14130,14130,14130,0
|
|
20231019,162000,9216900700,14130,14130,14130,14130,0
|
|
20231019,161900,9216900700,14130,14130,14130,14130,0
|
|
20231019,161800,9216900700,14130,14130,14130,14130,0
|
|
20231019,161700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,161600,9216900700,14130,14130,14130,14130,0
|
|
20231019,161500,9216900700,14130,14130,14130,14130,0
|
|
20231019,161400,9216900700,14130,14130,14130,14130,0
|
|
20231019,161300,9216900700,14130,14130,14130,14130,0
|
|
20231019,161200,9216900700,14130,14130,14130,14130,0
|
|
20231019,161100,9216900700,14130,14130,14130,14130,0
|
|
20231019,161000,9216900700,14130,14130,14130,14130,0
|
|
20231019,160900,9216900700,14130,14130,14130,14130,0
|
|
20231019,160800,9216900700,14130,14130,14130,14130,0
|
|
20231019,160700,9216900700,14130,14130,14130,14130,0
|
|
20231019,160600,9216900700,14130,14130,14130,14130,0
|
|
20231019,160500,9216900700,14130,14130,14130,14130,0
|
|
20231019,160400,9216900700,14130,14130,14130,14130,0
|
|
20231019,160300,9216900700,14130,14130,14130,14130,0
|
|
20231019,160200,9216900700,14130,14130,14130,14130,0
|
|
20231019,160100,9216900700,14130,14130,14130,14130,0
|
|
20231019,160000,9216900700,14130,14130,14130,14130,0
|
|
20231019,155900,9216900700,14130,14130,14130,14130,0
|
|
20231019,155800,9216900700,14130,14130,14130,14130,0
|
|
20231019,155700,9216900700,14130,14130,14130,14130,0
|
|
20231019,155600,9216900700,14130,14130,14130,14130,0
|
|
20231019,155500,9216900700,14130,14130,14130,14130,0
|
|
20231019,155400,9216900700,14130,14130,14130,14130,0
|
|
20231019,155300,9216900700,14130,14130,14130,14130,0
|
|
20231019,155200,9216900700,14130,14130,14130,14130,0
|
|
20231019,155100,9216900700,14130,14130,14130,14130,0
|
|
20231019,155000,9216900700,14130,14130,14130,14130,0
|
|
20231019,154900,9216900700,14130,14130,14130,14130,0
|
|
20231019,154800,9216900700,14130,14130,14130,14130,0
|
|
20231019,154700,9216900700,14130,14130,14130,14130,16825
|
|
20231019,154600,9216900700,14130,14130,14130,14130,0
|
|
20231019,154500,9216900700,14130,14130,14130,14130,0
|
|
20231019,154400,9216900700,14130,14130,14130,14130,0
|
|
20231019,154300,9216900700,14130,14130,14130,14130,0
|
|
20231019,154200,9216900700,14130,14130,14130,14130,0
|
|
20231019,154100,9216900700,14130,14130,14130,14130,0
|
|
20231019,154000,9216900700,14130,14130,14130,14130,0
|
|
20231019,153900,9216900700,14130,14130,14130,14130,0
|
|
20231019,153800,9216900700,14130,14130,14130,14130,0
|
|
20231019,153700,9216900700,14130,14130,14130,14130,0
|
|
20231019,153600,9216900700,14130,14130,14130,14130,0
|
|
20231019,153500,9216900700,14130,14130,14130,14130,0
|
|
20231019,153400,9216900700,14130,14130,14130,14130,0
|
|
20231019,153300,9216900700,14130,14130,14130,14130,0
|
|
20231019,153200,9216900700,14130,14130,14130,14130,0
|
|
20231019,153100,9216900700,14130,14130,14130,14130,0
|
|
20231019,153000,9216900700,14130,14130,14130,14130,16825
|
|
20231019,152900,8979163450,14180,14180,14180,14180,0
|
|
20231019,152800,8979163450,14180,14180,14180,14180,0
|
|
20231019,152700,8979163450,14180,14180,14180,14180,0
|
|
20231019,152600,8979163450,14180,14180,14180,14180,0
|
|
20231019,152500,8979163450,14180,14180,14180,14180,0
|
|
20231019,152400,8979163450,14180,14180,14180,14180,0
|
|
20231019,152300,8979163450,14180,14180,14180,14180,0
|
|
20231019,152200,8979163450,14180,14180,14180,14180,0
|
|
20231019,152100,8979163450,14180,14180,14180,14180,0
|
|
20231019,152000,8979163450,14180,14180,14180,14180,0
|
|
20231019,151900,8979163450,14180,14150,14200,14150,5586
|
|
20231019,151800,8900023510,14150,14150,14150,14140,2834
|
|
20231019,151700,8859924440,14150,14160,14160,14150,1557
|
|
20231019,151600,8837884350,14160,14170,14170,14160,1632
|
|
20231019,151500,8814763090,14170,14170,14180,14170,3169
|
|
20231019,151400,8769853730,14180,14180,14190,14180,2311
|
|
20231019,151300,8737073040,14180,14200,14200,14180,3050
|
|
20231019,151200,8693803070,14190,14190,14190,14190,1167
|
|
20231019,151100,8677243340,14190,14200,14200,14190,323
|
|
20231019,151000,8672659920,14200,14200,14200,14200,2166
|
|
20231019,150900,8641902720,14210,14210,14220,14210,1580
|
|
20231019,150800,8619450720,14220,14220,14230,14220,2461
|
|
20231019,150700,8584454260,14220,14220,14230,14220,2664
|
|
20231019,150600,8546572140,14220,14230,14230,14220,2799
|
|
20231019,150500,8506761450,14230,14220,14230,14220,2275
|
|
20231019,150400,8474388230,14220,14230,14230,14220,1686
|
|
20231019,150300,8450401960,14230,14230,14230,14220,1501
|
|
20231019,150200,8429055610,14220,14190,14220,14190,3462
|
|
20231019,150100,8379889370,14200,14220,14220,14180,1891
|
|
20231019,150000,8353037970,14220,14170,14220,14170,5288
|
|
20231019,145900,8277973680,14180,14170,14180,14170,1555
|
|
20231019,145800,8255928500,14170,14200,14210,14170,781
|
|
20231019,145700,8244845610,14200,14140,14220,14140,9074
|
|
20231019,145600,8116113840,14140,14130,14150,14130,3784
|
|
20231019,145500,8062629640,14130,14120,14130,14120,943
|
|
20231019,145400,8049313440,14120,14130,14130,14120,123
|
|
20231019,145300,8047576350,14130,14130,14140,14130,1388
|
|
20231019,145200,8027963340,14130,14120,14140,14110,2341
|
|
20231019,145100,7994899690,14110,14100,14110,14100,2378
|
|
20231019,145000,7961359760,14100,14100,14100,14100,76
|
|
20231019,144900,7960288160,14100,14090,14100,14090,2383
|
|
20231019,144800,7926711080,14100,14090,14100,14090,15
|
|
20231019,144700,7926499680,14090,14100,14100,14090,245
|
|
20231019,144600,7923045330,14100,14090,14100,14090,407
|
|
20231019,144500,7917310670,14090,14080,14090,14080,1098
|
|
20231019,144400,7901841690,14080,14070,14080,14070,4727
|
|
20231019,144300,7835307130,14080,14080,14090,14070,7629
|
|
20231019,144200,7727906100,14080,14090,14090,14080,81
|
|
20231019,144100,7726765080,14080,14100,14100,14080,1343
|
|
20231019,144000,7707847400,14090,14080,14090,14080,885
|
|
20231019,143900,7695380660,14090,14100,14110,14090,2899
|
|
20231019,143800,7654489510,14100,14090,14110,14090,3707
|
|
20231019,143700,7602233860,14090,14080,14090,14080,297
|
|
20231019,143600,7598049210,14080,14090,14090,14080,119
|
|
20231019,143500,7596373510,14080,14080,14090,14080,196
|
|
20231019,143400,7593613530,14080,14080,14090,14080,370
|
|
20231019,143300,7588400380,14080,14070,14080,14070,3686
|
|
20231019,143200,7536513510,14070,14070,14070,14070,476
|
|
20231019,143100,7529816190,14080,14080,14080,14070,2461
|
|
20231019,143000,7495166690,14080,14090,14090,14080,537
|
|
20231019,142900,7487605590,14090,14080,14090,14080,28
|
|
20231019,142800,7487211270,14090,14080,14090,14080,266
|
|
20231019,142700,7483464460,14090,14090,14090,14080,74
|
|
20231019,142600,7482422500,14080,14080,14080,14070,1729
|
|
20231019,142500,7458078210,14080,14070,14080,14070,86
|
|
20231019,142400,7456868160,14080,14070,14080,14070,237
|
|
20231019,142300,7453533530,14080,14070,14080,14070,51
|
|
20231019,142200,7452815910,14070,14070,14070,14070,116
|
|
20231019,142100,7451183790,14070,14070,14070,14070,3
|
|
20231019,142000,7451141580,14080,14060,14080,14060,6588
|
|
20231019,141900,7358443130,14060,14080,14080,14060,144
|
|
20231019,141800,7356417070,14070,14070,14080,14070,118
|
|
20231019,141700,7354756800,14080,14080,14090,14070,1113
|
|
20231019,141600,7339086860,14080,14090,14090,14080,1119
|
|
20231019,141500,7323330210,14090,14080,14090,14080,3
|
|
20231019,141400,7323287950,14090,14080,14090,14080,132
|
|
20231019,141300,7321429100,14090,14080,14090,14080,104
|
|
20231019,141200,7319963780,14080,14090,14090,14080,340
|
|
20231019,141100,7315176230,14090,14090,14090,14080,121
|
|
20231019,141000,7313471370,14090,14090,14090,14080,115
|
|
20231019,140900,7311852020,14090,14090,14090,14080,69
|
|
20231019,140800,7310880130,14100,14090,14100,14090,472
|
|
20231019,140700,7304229530,14090,14100,14100,14090,1328
|
|
20231019,140600,7285517710,14090,14090,14100,14090,261
|
|
20231019,140500,7281840170,14100,14100,14100,14100,341
|
|
20231019,140400,7277032070,14110,14110,14130,14110,1645
|
|
20231019,140300,7253811400,14110,14100,14110,14100,2136
|
|
20231019,140200,7223689430,14100,14080,14100,14070,3625
|
|
20231019,140100,7172646030,14080,14080,14080,14080,1
|
|
20231019,140000,7172631950,14080,14070,14080,14070,9
|
|
20231019,135900,7172505280,14070,14070,14070,14070,3
|
|
20231019,135800,7172463070,14070,14070,14080,14070,151
|
|
20231019,135700,7170338490,14070,14070,14070,14070,6
|
|
20231019,135600,7170254070,14070,14070,14070,14070,63
|
|
20231019,135500,7169367660,14070,14070,14070,14070,104
|
|
20231019,135400,7167904380,14070,14080,14080,14070,437
|
|
20231019,135300,7161752930,14080,14080,14080,14080,304
|
|
20231019,135200,7157472610,14080,14080,14090,14080,328
|
|
20231019,135100,7152854360,14090,14100,14110,14080,756
|
|
20231019,135000,7142209290,14110,14120,14120,14110,1112
|
|
20231019,134900,7126512190,14130,14130,14130,14120,132
|
|
20231019,134800,7124648230,14130,14080,14130,14080,2713
|
|
20231019,134700,7086381070,14080,14070,14080,14070,573
|
|
20231019,134600,7078318240,14070,14070,14080,14070,494
|
|
20231019,134500,7071363670,14080,14080,14080,14070,405
|
|
20231019,134400,7065662260,14080,14080,14080,14080,1134
|
|
20231019,134300,7049695540,14080,14090,14090,14080,1247
|
|
20231019,134200,7032137670,14080,14080,14080,14080,243
|
|
20231019,134100,7028716230,14080,14080,14080,14080,953
|
|
20231019,134000,7015297990,14080,14090,14090,14080,995
|
|
20231019,133900,7001286940,14090,14090,14100,14090,2384
|
|
20231019,133800,6967696370,14080,14060,14080,14060,3747
|
|
20231019,133700,6914993180,14060,14060,14060,14060,537
|
|
20231019,133600,6907442960,14060,14030,14060,14030,3842
|
|
20231019,133500,6853500040,14030,14020,14030,14020,177
|
|
20231019,133400,6851018430,14020,14020,14030,14020,76
|
|
20231019,133300,6849952380,14030,14030,14030,14030,3
|
|
20231019,133200,6849910290,14020,14050,14050,14020,682
|
|
20231019,133100,6840336730,14040,14060,14060,14040,694
|
|
20231019,133000,6830586770,14060,14060,14060,14050,113
|
|
20231019,132900,6828999090,14060,14040,14060,14030,5866
|
|
20231019,132800,6746646770,14040,14040,14040,14030,204
|
|
20231019,132700,6743784360,14040,14030,14040,14030,464
|
|
20231019,132600,6737274410,14030,14040,14040,14030,767
|
|
20231019,132500,6726512390,14030,14030,14040,14030,106
|
|
20231019,132400,6725025190,14030,14040,14040,14030,4
|
|
20231019,132300,6724969060,14030,14040,14050,14030,964
|
|
20231019,132200,6711437450,14050,14040,14050,14040,473
|
|
20231019,132100,6704796420,14050,14050,14060,14040,1305
|
|
20231019,132000,6686461360,14060,14050,14060,14050,4
|
|
20231019,131900,6686405150,14060,14050,14060,14050,124
|
|
20231019,131800,6684661780,14050,14030,14050,14020,3652
|
|
20231019,131700,6633401140,14040,14040,14050,14040,518
|
|
20231019,131600,6626128410,14050,14060,14060,14050,966
|
|
20231019,131500,6612555890,14060,14060,14060,14050,402
|
|
20231019,131400,6606903800,14060,14050,14060,14050,1688
|
|
20231019,131300,6583186670,14050,14030,14050,14030,2016
|
|
20231019,131200,6554888600,14030,14010,14030,14010,2481
|
|
20231019,131100,6520105010,14020,14010,14020,14010,1399
|
|
20231019,131000,6500501040,14020,14010,14020,14010,748
|
|
20231019,130900,6490019110,14020,14010,14020,14010,8
|
|
20231019,130800,6489907010,14020,14010,14020,14010,4
|
|
20231019,130700,6489850960,14020,14020,14020,14020,6
|
|
20231019,130600,6489766840,14020,14020,14020,14010,151
|
|
20231019,130500,6487649850,14020,14020,14030,14020,368
|
|
20231019,130400,6482490450,14030,14020,14030,14020,583
|
|
20231019,130300,6474312780,14030,14030,14040,14030,703
|
|
20231019,130200,6464449680,14040,14030,14040,14030,11
|
|
20231019,130100,6464295340,14040,14040,14040,14030,67
|
|
20231019,130000,6463355280,14040,14040,14050,14040,570
|
|
20231019,125900,6455352460,14040,14040,14040,14030,1762
|
|
20231019,125800,6430614080,14040,14040,14050,14040,1391
|
|
20231019,125700,6411083410,14050,14040,14050,14040,82
|
|
20231019,125600,6409932110,14040,14050,14050,14030,3253
|
|
20231019,125500,6364270450,14040,14050,14050,14040,585
|
|
20231019,125400,6356052230,14050,14030,14050,14030,1743
|
|
20231019,125300,6331576910,14040,14030,14040,14030,220
|
|
20231019,125200,6328488160,14040,14040,14050,14040,366
|
|
20231019,125100,6323349510,14050,14040,14050,14040,15
|
|
20231019,125000,6323138790,14050,14040,14050,14040,1744
|
|
20231019,124900,6298652900,14040,14030,14040,14030,44
|
|
20231019,124800,6298035570,14040,14040,14040,14030,602
|
|
20231019,124700,6289589490,14030,14020,14050,14020,1931
|
|
20231019,124600,6262506910,14020,14020,14020,14020,41
|
|
20231019,124500,6261932090,14020,14000,14020,14000,891
|
|
20231019,124400,6249449220,14010,14000,14010,13990,385
|
|
20231019,124300,6244059490,13990,14010,14010,13990,133
|
|
20231019,124200,6242197850,14020,14030,14030,14010,297
|
|
20231019,124100,6238033040,14020,14020,14030,14020,423
|
|
20231019,124000,6232102560,14020,14010,14020,14010,1535
|
|
20231019,123900,6210590540,14000,13980,14000,13980,1398
|
|
20231019,123800,6191032880,13980,14010,14010,13980,2818
|
|
20231019,123700,6151581020,14010,14020,14020,14010,455
|
|
20231019,123600,6145203700,14020,14030,14030,14020,74
|
|
20231019,123500,6144166180,14040,14010,14040,14010,1449
|
|
20231019,123400,6123846690,14010,14010,14010,14010,250
|
|
20231019,123300,6120344190,14010,14010,14020,14010,158
|
|
20231019,123200,6118130090,14020,14010,14020,14010,261
|
|
20231019,123100,6114472410,14010,14020,14020,14010,978
|
|
20231019,123000,6100764790,14010,14010,14020,14010,677
|
|
20231019,122900,6091278050,14010,14010,14010,14000,380
|
|
20231019,122800,6085954360,14010,13960,14010,13960,5072
|
|
20231019,122700,6015007450,13970,13970,13980,13970,2348
|
|
20231019,122600,5982196020,13980,13970,13980,13970,3348
|
|
20231019,122500,5935415550,13970,13990,13990,13970,1056
|
|
20231019,122400,5920644470,14000,14000,14000,13990,183
|
|
20231019,122300,5918082900,14000,14010,14010,14000,125
|
|
20231019,122200,5916332350,14010,14010,14010,14010,340
|
|
20231019,122100,5911568950,14010,14010,14010,14010,40
|
|
20231019,122000,5911008550,14010,14020,14020,14010,1803
|
|
20231019,121900,5885734460,14020,14020,14030,14020,56
|
|
20231019,121800,5884949320,14030,14030,14030,14020,331
|
|
20231019,121700,5880306780,14030,14030,14030,14030,13
|
|
20231019,121600,5880124390,14030,14040,14050,14030,933
|
|
20231019,121500,5867032610,14050,14040,14050,14040,611
|
|
20231019,121400,5858454150,14040,14040,14040,14040,796
|
|
20231019,121300,5847278310,14040,14040,14040,14040,362
|
|
20231019,121200,5842195830,14040,14020,14050,14020,3191
|
|
20231019,121100,5797423190,14020,14010,14020,14010,123
|
|
20231019,121000,5795698760,14020,14010,14020,14010,413
|
|
20231019,120900,5789912200,14010,14010,14010,14010,9
|
|
20231019,120800,5789786110,14010,14030,14030,14010,361
|
|
20231019,120700,5784724870,14030,14050,14050,14030,1398
|
|
20231019,120600,5765093960,14050,14040,14050,14040,2500
|
|
20231019,120500,5729989000,14040,14030,14040,14030,2086
|
|
20231019,120400,5700719420,14030,13980,14040,13980,9888
|
|
20231019,120300,5562270400,13980,13980,13990,13980,1341
|
|
20231019,120200,5543521980,13980,13990,13990,13970,2044
|
|
20231019,120100,5514947160,13980,13990,13990,13980,5047
|
|
20231019,120000,5444360050,13990,14000,14010,13990,6286
|
|
20231019,115900,5356357580,14000,14000,14010,14000,848
|
|
20231019,115800,5344481260,14000,14000,14010,14000,1529
|
|
20231019,115700,5323075240,14000,14000,14010,14000,35
|
|
20231019,115600,5322585230,14010,14010,14010,14010,1006
|
|
20231019,115500,5308491170,14000,14000,14010,14000,2277
|
|
20231019,115400,5276613120,14000,13990,14000,13990,1043
|
|
20231019,115300,5262021530,13990,13990,13990,13990,216
|
|
20231019,115200,5258999690,13990,14010,14010,13990,4137
|
|
20231019,115100,5201084630,14000,14020,14020,13990,9840
|
|
20231019,115000,5063343940,14020,14020,14030,14010,619
|
|
20231019,114900,5054665310,14020,14020,14030,14020,755
|
|
20231019,114800,5044080200,14030,14020,14030,14020,218
|
|
20231019,114700,5041021760,14030,14020,14030,14020,428
|
|
20231019,114600,5035020920,14020,14020,14020,14020,138
|
|
20231019,114500,5033086160,14030,14030,14030,14020,205
|
|
20231019,114400,5030211510,14020,14030,14030,14020,142
|
|
20231019,114300,5028220570,14020,14030,14030,14020,171
|
|
20231019,114200,5025822580,14020,14030,14030,14020,1546
|
|
20231019,114100,5004136600,14030,14040,14040,14030,45
|
|
20231019,114000,5003505150,14040,14040,14040,14040,1190
|
|
20231019,113900,4986797550,14040,14040,14040,14040,203
|
|
20231019,113800,4983947430,14040,14050,14050,14040,113
|
|
20231019,113700,4982360780,14040,14030,14060,14020,5331
|
|
20231019,113600,4907559250,14020,14020,14030,14020,1050
|
|
20231019,113500,4892835280,14030,14030,14030,14030,205
|
|
20231019,113400,4889959130,14020,14030,14030,14020,736
|
|
20231019,113300,4879636910,14020,14040,14040,13990,17109
|
|
20231019,113200,4639810240,14040,14040,14050,14030,3111
|
|
20231019,113100,4596131810,14040,14050,14050,14040,638
|
|
20231019,113000,4587174230,14050,14050,14060,14050,537
|
|
20231019,112900,4579629370,14060,14050,14060,14030,3626
|
|
20231019,112800,4528714690,14050,14050,14050,14040,416
|
|
20231019,112700,4522872780,14050,14040,14050,14040,8
|
|
20231019,112600,4522760420,14040,14040,14050,14030,558
|
|
20231019,112500,4514926130,14050,14040,14050,14030,3470
|
|
20231019,112400,4466226810,14050,14040,14060,14040,7009
|
|
20231019,112300,4367798880,14050,14050,14050,14030,1466
|
|
20231019,112200,4347216160,14050,14050,14050,14040,2364
|
|
20231019,112100,4314018500,14060,14060,14060,14050,1945
|
|
20231019,112000,4286684760,14060,14080,14080,14060,2829
|
|
20231019,111900,4246900290,14080,14080,14080,14080,303
|
|
20231019,111800,4242634050,14080,14080,14080,14080,175
|
|
20231019,111700,4240170050,14080,14080,14090,14080,227
|
|
20231019,111600,4236973870,14090,14080,14090,14080,1149
|
|
20231019,111500,4220794970,14080,14090,14090,14080,407
|
|
20231019,111400,4215064400,14090,14090,14090,14080,379
|
|
20231019,111300,4209725140,14090,14100,14100,14090,255
|
|
20231019,111200,4206129660,14100,14100,14110,14100,388
|
|
20231019,111100,4200658830,14100,14110,14110,14100,433
|
|
20231019,111000,4194553030,14110,14100,14110,14100,916
|
|
20231019,110900,4181635900,14110,14080,14110,14080,1217
|
|
20231019,110800,4164474580,14080,14070,14080,14060,2954
|
|
20231019,110700,4122901480,14080,14070,14080,14070,107
|
|
20231019,110600,4121395920,14070,14090,14090,14070,172
|
|
20231019,110500,4118975840,14080,14080,14090,14080,1457
|
|
20231019,110400,4098461180,14090,14080,14090,14080,127
|
|
20231019,110300,4096672990,14080,14090,14090,14080,650
|
|
20231019,110200,4087520790,14090,14050,14090,14050,5299
|
|
20231019,110100,4013023870,14060,14070,14070,14050,2152
|
|
20231019,110000,3982753950,14080,14080,14080,14080,40
|
|
20231019,105900,3982190750,14080,14090,14090,14080,578
|
|
20231019,105800,3974051710,14090,14090,14090,14090,10
|
|
20231019,105700,3973910810,14090,14090,14100,14090,34
|
|
20231019,105600,3973431730,14090,14090,14100,14090,18
|
|
20231019,105500,3973178090,14090,14100,14110,14090,2963
|
|
20231019,105400,3931410750,14100,14100,14100,14100,225
|
|
20231019,105300,3928238250,14110,14090,14110,14090,790
|
|
20231019,105200,3917099090,14090,14090,14100,14080,2477
|
|
20231019,105100,3882202110,14090,14090,14090,14090,1
|
|
20231019,105000,3882188020,14080,14100,14100,14080,927
|
|
20231019,104900,3869117440,14100,14100,14100,14100,913
|
|
20231019,104800,3856244140,14110,14100,14110,14100,111
|
|
20231019,104700,3854679030,14110,14100,14110,14100,530
|
|
20231019,104600,3847205810,14100,14100,14100,14100,183
|
|
20231019,104500,3844625510,14100,14100,14110,14100,134
|
|
20231019,104400,3842735910,14110,14060,14110,14060,5584
|
|
20231019,104300,3764138590,14070,14070,14080,14060,1940
|
|
20231019,104200,3736847110,14080,14080,14080,14080,949
|
|
20231019,104100,3723485190,14090,14100,14110,14090,5149
|
|
20231019,104000,3650900230,14100,14120,14120,14100,2430
|
|
20231019,103900,3616595560,14120,14140,14140,14120,1896
|
|
20231019,103800,3589799100,14140,14140,14150,14130,7315
|
|
20231019,103700,3486414900,14150,14120,14150,14120,2434
|
|
20231019,103600,3452023420,14120,14140,14140,14120,477
|
|
20231019,103500,3445282990,14140,14140,14140,14140,107
|
|
20231019,103400,3443770010,14140,14130,14150,14130,157
|
|
20231019,103300,3441550780,14130,14110,14150,14100,4897
|
|
20231019,103200,3372382840,14110,14140,14140,14100,3555
|
|
20231019,103100,3322191800,14150,14150,14150,14140,423
|
|
20231019,103000,3316209770,14150,14140,14150,14140,1231
|
|
20231019,102900,3298795130,14150,14150,14150,14150,82
|
|
20231019,102800,3297634830,14150,14150,14150,14140,355
|
|
20231019,102700,3292611610,14150,14130,14160,14130,6275
|
|
20231019,102600,3203866890,14130,14150,14150,14130,930
|
|
20231019,102500,3190717640,14150,14170,14170,14150,1328
|
|
20231019,102400,3171919560,14170,14180,14180,14160,699
|
|
20231019,102300,3162015660,14180,14190,14190,14180,235
|
|
20231019,102200,3158683150,14180,14190,14190,14180,890
|
|
20231019,102100,3146058510,14190,14230,14230,14190,580
|
|
20231019,102000,3137808020,14240,14240,14260,14240,2300
|
|
20231019,101900,3105034790,14250,14240,14250,14230,816
|
|
20231019,101800,3093419590,14250,14250,14250,14240,399
|
|
20231019,101700,3087737150,14250,14220,14260,14220,2171
|
|
20231019,101600,3056837740,14220,14190,14220,14190,862
|
|
20231019,101500,3044598810,14190,14220,14220,14190,199
|
|
20231019,101400,3041771990,14220,14220,14220,14220,303
|
|
20231019,101300,3037463330,14230,14230,14230,14220,557
|
|
20231019,101200,3029541880,14230,14210,14240,14200,4608
|
|
20231019,101100,2964051300,14200,14180,14210,14180,417
|
|
20231019,101000,2958132040,14180,14200,14200,14180,499
|
|
20231019,100900,2951051020,14220,14220,14230,14200,980
|
|
20231019,100800,2937121750,14240,14270,14270,14200,2997
|
|
20231019,100700,2894475350,14270,14290,14290,14270,943
|
|
20231019,100600,2881010840,14290,14270,14290,14270,638
|
|
20231019,100500,2871905230,14270,14260,14270,14260,120
|
|
20231019,100400,2870193430,14260,14290,14290,14260,1255
|
|
20231019,100300,2852272330,14290,14350,14360,14280,1662
|
|
20231019,100200,2828484410,14350,14350,14370,14350,4247
|
|
20231019,100100,2767494760,14340,14300,14340,14280,2893
|
|
20231019,100000,2726106980,14300,14300,14310,14290,1537
|
|
20231019,095900,2704129000,14310,14310,14310,14290,1597
|
|
20231019,095800,2681285710,14310,14310,14320,14300,1528
|
|
20231019,095700,2659422950,14300,14310,14310,14300,1820
|
|
20231019,095600,2633387090,14310,14260,14320,14250,9115
|
|
20231019,095500,2503073000,14250,14260,14260,14250,116
|
|
20231019,095400,2501419950,14260,14210,14260,14210,9315
|
|
20231019,095300,2368956120,14210,14210,14210,14200,1402
|
|
20231019,095200,2349043730,14210,14210,14210,14200,245
|
|
20231019,095100,2345562400,14200,14210,14210,14200,587
|
|
20231019,095000,2337225060,14210,14220,14220,14190,2430
|
|
20231019,094900,2302697810,14230,14230,14230,14220,114
|
|
20231019,094800,2301075790,14220,14230,14270,14220,4948
|
|
20231019,094700,2230603880,14230,14220,14230,14220,2435
|
|
20231019,094600,2195961760,14230,14230,14240,14210,4155
|
|
20231019,094500,2136848590,14240,14260,14260,14240,1406
|
|
20231019,094400,2116806290,14260,14280,14300,14250,4113
|
|
20231019,094300,2058043730,14280,14190,14300,14190,6624
|
|
20231019,094200,1963596490,14200,14180,14200,14170,1143
|
|
20231019,094100,1947381380,14180,14150,14180,14150,3884
|
|
20231019,094000,1892386470,14150,14120,14150,14120,2461
|
|
20231019,093900,1857585590,14130,14130,14140,14130,377
|
|
20231019,093800,1852257610,14130,14090,14130,14080,10952
|
|
20231019,093700,1697999130,14090,14080,14090,14080,382
|
|
20231019,093600,1692618060,14090,14080,14090,14080,3377
|
|
20231019,093500,1645069580,14090,14090,14100,14080,697
|
|
20231019,093400,1635248240,14090,14080,14090,14080,793
|
|
20231019,093300,1624082550,14080,14080,14080,14070,173
|
|
20231019,093200,1621647600,14070,14080,14080,14070,707
|
|
20231019,093100,1611696060,14080,14080,14090,14070,609
|
|
20231019,093000,1603122640,14090,14100,14100,14070,1021
|
|
20231019,092900,1588749620,14090,14100,14130,14090,2319
|
|
20231019,092800,1556035480,14100,14070,14100,14070,812
|
|
20231019,092700,1544592220,14070,14090,14100,14070,1098
|
|
20231019,092600,1529128320,14100,14080,14100,14070,1230
|
|
20231019,092500,1511802130,14080,14070,14090,14050,3210
|
|
20231019,092400,1466647030,14080,14050,14090,14050,1884
|
|
20231019,092300,1440133630,14050,14090,14090,14050,4909
|
|
20231019,092200,1371081370,14080,14090,14100,14080,408
|
|
20231019,092100,1365333680,14100,14090,14130,14090,6759
|
|
20231019,092000,1270021740,14080,14060,14080,14060,1289
|
|
20231019,091900,1251882360,14060,14040,14060,14040,4919
|
|
20231019,091800,1182800240,14040,14060,14060,14040,4451
|
|
20231019,091700,1120250520,14060,14080,14090,14060,1262
|
|
20231019,091600,1102488290,14080,14070,14090,14070,2048
|
|
20231019,091500,1073650300,14070,14100,14100,14060,1558
|
|
20231019,091400,1051719820,14110,14100,14110,14100,799
|
|
20231019,091300,1040453430,14100,14150,14150,14100,3351
|
|
20231019,091200,993176940,14140,14110,14140,14100,2755
|
|
20231019,091100,954285300,14110,14110,14120,14100,712
|
|
20231019,091000,944239410,14110,14100,14110,14090,3230
|
|
20231019,090900,898693750,14090,14110,14110,14060,6997
|
|
20231019,090800,800093750,14110,14110,14120,14100,1577
|
|
20231019,090700,777845040,14100,14090,14110,14080,3000
|
|
20231019,090600,735543190,14080,14100,14120,14070,4335
|
|
20231019,090500,674456170,14100,14030,14120,14030,7853
|
|
20231019,090400,563950010,14030,14060,14060,14010,5019
|
|
20231019,090300,493515710,14070,14170,14170,14060,5894
|
|
20231019,090200,410369090,14170,14120,14190,14120,5967
|
|
20231019,090100,325911850,14050,14230,14280,14050,6574
|
|
20231019,090000,232547260,14230,14180,14230,14010,16449
|