595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185200,25566517300,14710,14710,14710,14710,225182
|
|
20231016,185100,25566517300,14710,14710,14710,14710,0
|
|
20231016,185000,25566517300,14710,14710,14710,14710,0
|
|
20231016,184900,25566517300,14710,14710,14710,14710,0
|
|
20231016,184800,25566517300,14710,14710,14710,14710,0
|
|
20231016,184700,25566517300,14710,14710,14710,14710,0
|
|
20231016,184600,25566517300,14710,14710,14710,14710,0
|
|
20231016,184500,25566517300,14710,14710,14710,14710,0
|
|
20231016,184400,25566517300,14710,14710,14710,14710,0
|
|
20231016,184300,25566517300,14710,14710,14710,14710,0
|
|
20231016,184200,25566517300,14710,14710,14710,14710,0
|
|
20231016,184100,25566517300,14710,14710,14710,14710,0
|
|
20231016,184000,25566517300,14710,14710,14710,14710,0
|
|
20231016,183900,25566517300,14710,14710,14710,14710,0
|
|
20231016,183800,25566517300,14710,14710,14710,14710,0
|
|
20231016,183700,25566517300,14710,14710,14710,14710,0
|
|
20231016,183600,25566517300,14710,14710,14710,14710,0
|
|
20231016,183500,25566517300,14710,14710,14710,14710,0
|
|
20231016,183400,25566517300,14710,14710,14710,14710,0
|
|
20231016,183300,25566517300,14710,14710,14710,14710,0
|
|
20231016,183200,25566517300,14710,14710,14710,14710,0
|
|
20231016,183100,25566517300,14710,14710,14710,14710,0
|
|
20231016,183000,25566517300,14710,14710,14710,14710,0
|
|
20231016,182900,25566517300,14710,14710,14710,14710,0
|
|
20231016,182800,25566517300,14710,14710,14710,14710,0
|
|
20231016,182700,25566517300,14710,14710,14710,14710,0
|
|
20231016,182600,25566517300,14710,14710,14710,14710,0
|
|
20231016,182500,25566517300,14710,14710,14710,14710,0
|
|
20231016,182400,25566517300,14710,14710,14710,14710,0
|
|
20231016,182300,25566517300,14710,14710,14710,14710,0
|
|
20231016,182200,25566517300,14710,14710,14710,14710,225182
|
|
20231016,182100,25566517300,14710,14710,14710,14710,0
|
|
20231016,182000,25566517300,14710,14710,14710,14710,0
|
|
20231016,181900,25566517300,14710,14710,14710,14710,0
|
|
20231016,181800,25566517300,14710,14710,14710,14710,0
|
|
20231016,181700,25566517300,14710,14710,14710,14710,0
|
|
20231016,181600,25566517300,14710,14710,14710,14710,0
|
|
20231016,181500,25566517300,14710,14710,14710,14710,0
|
|
20231016,181400,25566517300,14710,14710,14710,14710,0
|
|
20231016,181300,25566517300,14710,14710,14710,14710,0
|
|
20231016,181200,25566517300,14710,14710,14710,14710,0
|
|
20231016,181100,25566517300,14710,14710,14710,14710,0
|
|
20231016,181000,25566517300,14710,14710,14710,14710,0
|
|
20231016,180900,25566517300,14710,14710,14710,14710,0
|
|
20231016,180800,25566517300,14710,14710,14710,14710,0
|
|
20231016,180700,25566517300,14710,14710,14710,14710,0
|
|
20231016,180600,25566517300,14710,14710,14710,14710,0
|
|
20231016,180500,25566517300,14710,14710,14710,14710,0
|
|
20231016,180400,25566517300,14710,14710,14710,14710,0
|
|
20231016,180300,25566517300,14710,14710,14710,14710,0
|
|
20231016,180200,25566517300,14710,14710,14710,14710,0
|
|
20231016,180100,25566517300,14710,14710,14710,14710,0
|
|
20231016,180000,25566517300,14710,14710,14710,14710,0
|
|
20231016,175900,25566517300,14710,14710,14710,14710,0
|
|
20231016,175800,25566517300,14710,14710,14710,14710,0
|
|
20231016,175700,25566517300,14710,14710,14710,14710,0
|
|
20231016,175600,25566517300,14710,14710,14710,14710,0
|
|
20231016,175500,25566517300,14710,14710,14710,14710,0
|
|
20231016,175400,25566517300,14710,14710,14710,14710,0
|
|
20231016,175300,25566517300,14710,14710,14710,14710,0
|
|
20231016,175200,25566517300,14710,14710,14710,14710,225182
|
|
20231016,175100,25566517300,14710,14710,14710,14710,0
|
|
20231016,175000,25566517300,14710,14710,14710,14710,0
|
|
20231016,174900,25566517300,14710,14710,14710,14710,0
|
|
20231016,174800,25566517300,14710,14710,14710,14710,0
|
|
20231016,174700,25566517300,14710,14710,14710,14710,0
|
|
20231016,174600,25566517300,14710,14710,14710,14710,0
|
|
20231016,174500,25566517300,14710,14710,14710,14710,0
|
|
20231016,174400,25566517300,14710,14710,14710,14710,0
|
|
20231016,174300,25566517300,14710,14710,14710,14710,0
|
|
20231016,174200,25566517300,14710,14710,14710,14710,0
|
|
20231016,174100,25566517300,14710,14710,14710,14710,0
|
|
20231016,174000,25566517300,14710,14710,14710,14710,0
|
|
20231016,173900,25566517300,14710,14710,14710,14710,0
|
|
20231016,173800,25566517300,14710,14710,14710,14710,0
|
|
20231016,173700,25566517300,14710,14710,14710,14710,0
|
|
20231016,173600,25566517300,14710,14710,14710,14710,0
|
|
20231016,173500,25566517300,14710,14710,14710,14710,0
|
|
20231016,173400,25566517300,14710,14710,14710,14710,0
|
|
20231016,173300,25566517300,14710,14710,14710,14710,0
|
|
20231016,173200,25566517300,14710,14710,14710,14710,0
|
|
20231016,173100,25566517300,14710,14710,14710,14710,0
|
|
20231016,173000,25566517300,14710,14710,14710,14710,0
|
|
20231016,172900,25566517300,14710,14710,14710,14710,0
|
|
20231016,172800,25566517300,14710,14710,14710,14710,0
|
|
20231016,172700,25566517300,14710,14710,14710,14710,0
|
|
20231016,172600,25566517300,14710,14710,14710,14710,0
|
|
20231016,172500,25566517300,14710,14710,14710,14710,0
|
|
20231016,172400,25566517300,14710,14710,14710,14710,0
|
|
20231016,172300,25566517300,14710,14710,14710,14710,0
|
|
20231016,172200,25566517300,14710,14710,14710,14710,225182
|
|
20231016,172100,25566517300,14710,14710,14710,14710,0
|
|
20231016,172000,25566517300,14710,14710,14710,14710,0
|
|
20231016,171900,25566517300,14710,14710,14710,14710,0
|
|
20231016,171800,25566517300,14710,14710,14710,14710,0
|
|
20231016,171700,25566517300,14710,14710,14710,14710,0
|
|
20231016,171600,25566517300,14710,14710,14710,14710,0
|
|
20231016,171500,25566517300,14710,14710,14710,14710,0
|
|
20231016,171400,25566517300,14710,14710,14710,14710,0
|
|
20231016,171300,25566517300,14710,14710,14710,14710,0
|
|
20231016,171200,25566517300,14710,14710,14710,14710,0
|
|
20231016,171100,25566517300,14710,14710,14710,14710,0
|
|
20231016,171000,25566517300,14710,14710,14710,14710,0
|
|
20231016,170900,25566517300,14710,14710,14710,14710,0
|
|
20231016,170800,25566517300,14710,14710,14710,14710,0
|
|
20231016,170700,25566517300,14710,14710,14710,14710,0
|
|
20231016,170600,25566517300,14710,14710,14710,14710,0
|
|
20231016,170500,25566517300,14710,14710,14710,14710,0
|
|
20231016,170400,25566517300,14710,14710,14710,14710,0
|
|
20231016,170300,25566517300,14710,14710,14710,14710,0
|
|
20231016,170200,25566517300,14710,14710,14710,14710,0
|
|
20231016,170100,25566517300,14710,14710,14710,14710,0
|
|
20231016,170000,25566517300,14710,14710,14710,14710,0
|
|
20231016,165900,25566517300,14710,14710,14710,14710,0
|
|
20231016,165800,25566517300,14710,14710,14710,14710,0
|
|
20231016,165700,25566517300,14710,14710,14710,14710,0
|
|
20231016,165600,25566517300,14710,14710,14710,14710,0
|
|
20231016,165500,25566517300,14710,14710,14710,14710,0
|
|
20231016,165400,25566517300,14710,14710,14710,14710,0
|
|
20231016,165300,25566517300,14710,14710,14710,14710,0
|
|
20231016,165200,25566517300,14710,14710,14710,14710,225182
|
|
20231016,165100,25566517300,14710,14710,14710,14710,0
|
|
20231016,165000,25566517300,14710,14710,14710,14710,0
|
|
20231016,164900,25566517300,14710,14710,14710,14710,0
|
|
20231016,164800,25566517300,14710,14710,14710,14710,0
|
|
20231016,164700,25566517300,14710,14710,14710,14710,0
|
|
20231016,164600,25566517300,14710,14710,14710,14710,0
|
|
20231016,164500,25566517300,14710,14710,14710,14710,0
|
|
20231016,164400,25566517300,14710,14710,14710,14710,0
|
|
20231016,164300,25566517300,14710,14710,14710,14710,0
|
|
20231016,164200,25566517300,14710,14710,14710,14710,0
|
|
20231016,164100,25566517300,14710,14710,14710,14710,0
|
|
20231016,164000,25566517300,14710,14710,14710,14710,0
|
|
20231016,163900,25566517300,14710,14710,14710,14710,0
|
|
20231016,163800,25566517300,14710,14710,14710,14710,0
|
|
20231016,163700,25566517300,14710,14710,14710,14710,0
|
|
20231016,163600,25566517300,14710,14710,14710,14710,0
|
|
20231016,163500,25566517300,14710,14710,14710,14710,0
|
|
20231016,163400,25566517300,14710,14710,14710,14710,0
|
|
20231016,163300,25566517300,14710,14710,14710,14710,0
|
|
20231016,163200,25566517300,14710,14710,14710,14710,0
|
|
20231016,163100,25566517300,14710,14710,14710,14710,0
|
|
20231016,163000,25566517300,14710,14710,14710,14710,0
|
|
20231016,162900,25566517300,14710,14710,14710,14710,0
|
|
20231016,162800,25566517300,14710,14710,14710,14710,0
|
|
20231016,162700,25566517300,14710,14710,14710,14710,0
|
|
20231016,162600,25566517300,14710,14710,14710,14710,0
|
|
20231016,162500,25566517300,14710,14710,14710,14710,0
|
|
20231016,162400,25566517300,14710,14710,14710,14710,0
|
|
20231016,162300,25566517300,14710,14710,14710,14710,0
|
|
20231016,162200,25566517300,14710,14710,14710,14710,225182
|
|
20231016,162100,25566517300,14710,14710,14710,14710,0
|
|
20231016,162000,25566517300,14710,14710,14710,14710,0
|
|
20231016,161900,25566517300,14710,14710,14710,14710,0
|
|
20231016,161800,25566517300,14710,14710,14710,14710,0
|
|
20231016,161700,25566517300,14710,14710,14710,14710,0
|
|
20231016,161600,25566517300,14710,14710,14710,14710,0
|
|
20231016,161500,25566517300,14710,14710,14710,14710,0
|
|
20231016,161400,25566517300,14710,14710,14710,14710,0
|
|
20231016,161300,25566517300,14710,14710,14710,14710,0
|
|
20231016,161200,25566517300,14710,14710,14710,14710,0
|
|
20231016,161100,25566517300,14710,14710,14710,14710,0
|
|
20231016,161000,25566517300,14710,14710,14710,14710,0
|
|
20231016,160900,25566517300,14710,14710,14710,14710,0
|
|
20231016,160800,25566517300,14710,14710,14710,14710,0
|
|
20231016,160700,25566517300,14710,14710,14710,14710,0
|
|
20231016,160600,25566517300,14710,14710,14710,14710,0
|
|
20231016,160500,25566517300,14710,14710,14710,14710,0
|
|
20231016,160400,25566517300,14710,14710,14710,14710,0
|
|
20231016,160300,25566517300,14710,14710,14710,14710,0
|
|
20231016,160200,25566517300,14710,14710,14710,14710,0
|
|
20231016,160100,25566517300,14710,14710,14710,14710,0
|
|
20231016,160000,25566517300,14710,14710,14710,14710,0
|
|
20231016,155900,25566517300,14710,14710,14710,14710,0
|
|
20231016,155800,25566517300,14710,14710,14710,14710,0
|
|
20231016,155700,25566517300,14710,14710,14710,14710,0
|
|
20231016,155600,25566517300,14710,14710,14710,14710,0
|
|
20231016,155500,25566517300,14710,14710,14710,14710,0
|
|
20231016,155400,25566517300,14710,14710,14710,14710,0
|
|
20231016,155300,25566517300,14710,14710,14710,14710,0
|
|
20231016,155200,25566517300,14710,14710,14710,14710,225182
|
|
20231016,155100,25566517300,14710,14710,14710,14710,0
|
|
20231016,155000,25566517300,14710,14710,14710,14710,0
|
|
20231016,154900,25566517300,14710,14710,14710,14710,0
|
|
20231016,154800,25566517300,14710,14710,14710,14710,0
|
|
20231016,154700,25566517300,14710,14710,14710,14710,0
|
|
20231016,154600,25566517300,14710,14710,14710,14710,0
|
|
20231016,154500,25566517300,14710,14710,14710,14710,0
|
|
20231016,154400,25566517300,14710,14710,14710,14710,0
|
|
20231016,154300,25566517300,14710,14710,14710,14710,0
|
|
20231016,154200,25566517300,14710,14710,14710,14710,0
|
|
20231016,154100,25566517300,14710,14710,14710,14710,0
|
|
20231016,154000,25566517300,14710,14710,14710,14710,0
|
|
20231016,153900,25566517300,14710,14710,14710,14710,0
|
|
20231016,153800,25566517300,14710,14710,14710,14710,0
|
|
20231016,153700,25566517300,14710,14710,14710,14710,0
|
|
20231016,153600,25566517300,14710,14710,14710,14710,0
|
|
20231016,153500,25566517300,14710,14710,14710,14710,0
|
|
20231016,153400,25566517300,14710,14710,14710,14710,0
|
|
20231016,153300,25566517300,14710,14710,14710,14710,0
|
|
20231016,153200,25566517300,14710,14710,14710,14710,0
|
|
20231016,153100,25566517300,14710,14710,14710,14710,0
|
|
20231016,153000,25566517300,14710,14710,14710,14710,225182
|
|
20231016,152900,22254090080,14700,14700,14700,14700,0
|
|
20231016,152800,22254090080,14700,14700,14700,14700,0
|
|
20231016,152700,22254090080,14700,14700,14700,14700,0
|
|
20231016,152600,22254090080,14700,14700,14700,14700,0
|
|
20231016,152500,22254090080,14700,14700,14700,14700,0
|
|
20231016,152400,22254090080,14700,14700,14700,14700,0
|
|
20231016,152300,22254090080,14700,14700,14700,14700,0
|
|
20231016,152200,22254090080,14700,14700,14700,14700,0
|
|
20231016,152100,22254090080,14700,14700,14700,14700,0
|
|
20231016,152000,22254090080,14700,14700,14700,14700,0
|
|
20231016,151900,22254090080,14700,14710,14720,14700,16596
|
|
20231016,151800,22009916250,14710,14730,14740,14700,17352
|
|
20231016,151700,21754594240,14730,14680,14730,14670,6025
|
|
20231016,151600,21666047290,14670,14680,14680,14670,465
|
|
20231016,151500,21659224060,14680,14680,14680,14670,1163
|
|
20231016,151400,21642151880,14680,14670,14680,14670,2324
|
|
20231016,151300,21608053350,14670,14680,14680,14660,6203
|
|
20231016,151200,21517069440,14690,14700,14700,14660,4786
|
|
20231016,151100,21446830040,14700,14680,14700,14680,4858
|
|
20231016,151000,21375467240,14680,14690,14690,14680,1471
|
|
20231016,150900,21353872940,14690,14680,14690,14680,1538
|
|
20231016,150800,21331294720,14680,14680,14680,14670,4704
|
|
20231016,150700,21262242720,14680,14670,14680,14670,860
|
|
20231016,150600,21249626460,14670,14660,14670,14660,3831
|
|
20231016,150500,21193435750,14660,14670,14670,14650,5623
|
|
20231016,150400,21111009910,14670,14670,14670,14660,2466
|
|
20231016,150300,21074853990,14670,14680,14690,14670,5380
|
|
20231016,150200,20995916370,14690,14720,14720,14690,4757
|
|
20231016,150100,20925967430,14720,14750,14750,14720,8330
|
|
20231016,150000,20803207180,14750,14740,14750,14740,3350
|
|
20231016,145900,20753817190,14740,14740,14740,14730,8783
|
|
20231016,145800,20624359930,14740,14740,14740,14730,3831
|
|
20231016,145700,20567909670,14740,14720,14740,14720,5784
|
|
20231016,145600,20482720510,14730,14730,14730,14720,2232
|
|
20231016,145500,20449844210,14730,14690,14730,14690,14633
|
|
20231016,145400,20234589670,14700,14730,14730,14690,20670
|
|
20231016,145300,19930441530,14740,14740,14750,14730,8973
|
|
20231016,145200,19798196400,14730,14730,14740,14730,1620
|
|
20231016,145100,19774324400,14730,14730,14740,14720,7384
|
|
20231016,145000,19665572800,14730,14720,14730,14720,16717
|
|
20231016,144900,19419362090,14710,14710,14720,14700,19343
|
|
20231016,144800,19134750220,14710,14710,14710,14700,2671
|
|
20231016,144700,19095459890,14710,14680,14710,14680,2846
|
|
20231016,144600,19053635940,14690,14680,14710,14670,2995
|
|
20231016,144500,19009654860,14650,14680,14720,14650,15413
|
|
20231016,144400,18783177290,14680,14700,14710,14670,11474
|
|
20231016,144300,18614626500,14710,14730,14740,14710,16006
|
|
20231016,144200,18379000220,14730,14720,14730,14720,3522
|
|
20231016,144100,18327128200,14720,14700,14720,14680,4106
|
|
20231016,144000,18266759410,14680,14740,14740,14680,17109
|
|
20231016,143900,18014753690,14740,14730,14740,14730,5451
|
|
20231016,143800,17934413590,14740,14730,14740,14720,4496
|
|
20231016,143700,17868182030,14730,14740,14740,14720,8101
|
|
20231016,143600,17748851910,14740,14730,14740,14720,12082
|
|
20231016,143500,17570890380,14730,14710,14730,14710,8542
|
|
20231016,143400,17445147790,14710,14660,14710,14660,51553
|
|
20231016,143300,16688029580,14660,14670,14670,14660,4481
|
|
20231016,143200,16622334670,14670,14660,14670,14660,5137
|
|
20231016,143100,16547011540,14660,14650,14670,14650,11210
|
|
20231016,143000,16382659720,14650,14620,14660,14620,7743
|
|
20231016,142900,16269322450,14620,14620,14620,14610,3463
|
|
20231016,142800,16218706320,14610,14600,14620,14600,2256
|
|
20231016,142700,16185752010,14610,14600,14610,14600,4153
|
|
20231016,142600,16125102610,14600,14590,14600,14580,2415
|
|
20231016,142500,16089864000,14590,14590,14600,14580,5294
|
|
20231016,142400,16012608170,14590,14570,14590,14570,5487
|
|
20231016,142300,15932595720,14570,14540,14570,14530,17560
|
|
20231016,142200,15677160660,14540,14540,14540,14530,891
|
|
20231016,142100,15664205570,14530,14520,14540,14520,10579
|
|
20231016,142000,15510566890,14520,14520,14520,14510,540
|
|
20231016,141900,15502731030,14520,14530,14540,14520,5363
|
|
20231016,141800,15424832960,14530,14540,14540,14530,1867
|
|
20231016,141700,15397701010,14540,14540,14540,14540,37
|
|
20231016,141600,15397163030,14540,14540,14550,14530,4911
|
|
20231016,141500,15325761580,14550,14550,14550,14540,175
|
|
20231016,141400,15323215550,14550,14550,14550,14540,905
|
|
20231016,141300,15310054190,14550,14550,14550,14550,105
|
|
20231016,141200,15308526440,14550,14550,14550,14540,334
|
|
20231016,141100,15303667510,14550,14550,14550,14540,155
|
|
20231016,141000,15301413110,14550,14550,14550,14540,1169
|
|
20231016,140900,15284414160,14550,14550,14550,14540,134
|
|
20231016,140800,15282465140,14550,14540,14550,14530,1006
|
|
20231016,140700,15267838950,14530,14540,14540,14530,280
|
|
20231016,140600,15263767960,14540,14540,14550,14530,5074
|
|
20231016,140500,15189996600,14550,14550,14550,14540,199
|
|
20231016,140400,15187101460,14550,14550,14550,14540,1155
|
|
20231016,140300,15170306210,14540,14550,14550,14540,1068
|
|
20231016,140200,15154774470,14550,14540,14550,14540,449
|
|
20231016,140100,15148243000,14550,14550,14550,14540,390
|
|
20231016,140000,15142571170,14550,14550,14550,14540,713
|
|
20231016,135900,15132198030,14540,14530,14540,14530,6928
|
|
20231016,135800,15031474510,14540,14540,14540,14530,498
|
|
20231016,135700,15024236020,14530,14540,14540,14530,1156
|
|
20231016,135600,15007429780,14540,14540,14540,14530,1144
|
|
20231016,135500,14990804380,14540,14520,14540,14520,1839
|
|
20231016,135400,14964085330,14520,14500,14520,14500,7181
|
|
20231016,135300,14859903910,14500,14500,14500,14490,125
|
|
20231016,135200,14858091420,14500,14500,14500,14490,481
|
|
20231016,135100,14851117350,14500,14500,14500,14500,35
|
|
20231016,135000,14850609850,14500,14500,14510,14490,4598
|
|
20231016,134900,14783942370,14510,14510,14510,14500,171
|
|
20231016,134800,14781462230,14510,14500,14510,14500,681
|
|
20231016,134700,14771585780,14510,14510,14510,14500,77
|
|
20231016,134600,14770468990,14510,14500,14510,14500,111
|
|
20231016,134500,14768859140,14510,14500,14510,14500,799
|
|
20231016,134400,14757273560,14510,14510,14510,14500,2382
|
|
20231016,134300,14722718910,14520,14520,14520,14510,101
|
|
20231016,134200,14721252540,14520,14510,14520,14510,1834
|
|
20231016,134100,14694628230,14520,14520,14520,14510,85
|
|
20231016,134000,14693394130,14510,14530,14530,14510,4396
|
|
20231016,133900,14629568090,14530,14530,14530,14520,270
|
|
20231016,133800,14625646730,14530,14530,14530,14530,338
|
|
20231016,133700,14620735590,14530,14530,14530,14520,1770
|
|
20231016,133600,14595022490,14530,14530,14530,14520,292
|
|
20231016,133500,14590782240,14530,14530,14530,14520,1955
|
|
20231016,133400,14562393210,14520,14530,14530,14520,573
|
|
20231016,133300,14554070520,14530,14520,14530,14520,586
|
|
20231016,133200,14545560390,14520,14520,14520,14510,1354
|
|
20231016,133100,14525900590,14520,14500,14520,14490,5319
|
|
20231016,133000,14448761680,14510,14490,14510,14490,1835
|
|
20231016,132900,14422154050,14500,14490,14500,14490,721
|
|
20231016,132800,14411704430,14500,14510,14510,14490,3295
|
|
20231016,132700,14363927050,14500,14510,14510,14500,264
|
|
20231016,132600,14360096520,14510,14510,14520,14510,1166
|
|
20231016,132500,14343177500,14520,14520,14520,14510,49
|
|
20231016,132400,14342466110,14520,14510,14530,14510,1033
|
|
20231016,132300,14327467420,14520,14490,14520,14490,6371
|
|
20231016,132200,14235112840,14490,14490,14490,14480,643
|
|
20231016,132100,14225796760,14490,14480,14490,14470,3365
|
|
20231016,132000,14177070820,14480,14480,14480,14480,55
|
|
20231016,131900,14176274420,14480,14470,14480,14470,734
|
|
20231016,131800,14165652660,14470,14490,14490,14470,1961
|
|
20231016,131700,14137266590,14480,14490,14490,14480,286
|
|
20231016,131600,14133123950,14480,14490,14490,14480,2512
|
|
20231016,131500,14096732370,14500,14510,14510,14490,7113
|
|
20231016,131400,13993599350,14510,14510,14520,14500,5935
|
|
20231016,131300,13907484090,14510,14530,14540,14510,5392
|
|
20231016,131200,13829180410,14530,14530,14530,14520,303
|
|
20231016,131100,13824779320,14530,14530,14530,14520,614
|
|
20231016,131000,13815859280,14530,14540,14540,14530,2560
|
|
20231016,130900,13778659900,14550,14550,14550,14540,894
|
|
20231016,130800,13765660590,14560,14550,14580,14550,1837
|
|
20231016,130700,13738916100,14550,14550,14550,14550,26
|
|
20231016,130600,13738537800,14550,14550,14550,14540,94
|
|
20231016,130500,13737170810,14550,14540,14550,14540,909
|
|
20231016,130400,13723953770,14540,14570,14570,14540,3626
|
|
20231016,130300,13671178840,14580,14590,14590,14570,8697
|
|
20231016,130200,13544391880,14590,14590,14590,14580,232
|
|
20231016,130100,13541007800,14590,14590,14590,14580,242
|
|
20231016,130000,13537477030,14590,14580,14590,14580,1472
|
|
20231016,125900,13516015010,14580,14590,14590,14570,1110
|
|
20231016,125800,13499835930,14590,14580,14590,14580,2636
|
|
20231016,125700,13461401950,14580,14580,14590,14570,1772
|
|
20231016,125600,13435567790,14570,14560,14570,14560,3476
|
|
20231016,125500,13384922890,14560,14560,14560,14550,2326
|
|
20231016,125400,13351056340,14560,14560,14560,14550,584
|
|
20231016,125300,13342555000,14560,14560,14560,14550,388
|
|
20231016,125200,13336905990,14560,14560,14560,14550,947
|
|
20231016,125100,13323122670,14560,14560,14560,14560,114
|
|
20231016,125000,13321462830,14560,14550,14560,14550,1125
|
|
20231016,124900,13305093950,14550,14550,14560,14550,1220
|
|
20231016,124800,13287341100,14560,14560,14560,14550,331
|
|
20231016,124700,13282524790,14550,14560,14560,14550,2225
|
|
20231016,124600,13250145530,14560,14560,14560,14550,929
|
|
20231016,124500,13236628150,14560,14560,14560,14550,333
|
|
20231016,124400,13231782090,14560,14560,14560,14550,470
|
|
20231016,124300,13224941890,14560,14560,14570,14560,2199
|
|
20231016,124200,13192924190,14570,14570,14570,14560,175
|
|
20231016,124100,13190375140,14570,14570,14570,14560,1819
|
|
20231016,124000,13163890280,14570,14530,14570,14530,5946
|
|
20231016,123900,13077459440,14530,14530,14530,14520,1396
|
|
20231016,123800,13057185040,14530,14530,14530,14520,451
|
|
20231016,123700,13050636120,14530,14530,14530,14520,2380
|
|
20231016,123600,13016075640,14530,14540,14540,14530,2494
|
|
20231016,123500,12979835250,14540,14540,14540,14530,936
|
|
20231016,123400,12966232080,14540,14570,14570,14530,4174
|
|
20231016,123300,12905481380,14570,14580,14580,14570,4271
|
|
20231016,123200,12843247660,14570,14570,14580,14570,351
|
|
20231016,123100,12838133420,14580,14590,14590,14570,1659
|
|
20231016,123000,12813930330,14600,14600,14600,14590,694
|
|
20231016,122900,12803803140,14600,14600,14600,14580,5387
|
|
20231016,122800,12725209860,14600,14570,14600,14570,2109
|
|
20231016,122700,12694459260,14580,14570,14580,14570,997
|
|
20231016,122600,12679929170,14570,14560,14570,14560,854
|
|
20231016,122500,12667489600,14570,14570,14570,14560,680
|
|
20231016,122400,12657583710,14570,14560,14570,14560,410
|
|
20231016,122300,12651612510,14560,14550,14570,14550,2651
|
|
20231016,122200,12613033140,14560,14570,14570,14550,5498
|
|
20231016,122100,12533004350,14580,14590,14600,14570,6003
|
|
20231016,122000,12445428530,14590,14580,14590,14570,3009
|
|
20231016,121900,12401552520,14580,14570,14580,14560,3845
|
|
20231016,121800,12345530860,14570,14570,14570,14550,3549
|
|
20231016,121700,12293857220,14570,14570,14570,14560,775
|
|
20231016,121600,12282573110,14570,14570,14580,14570,2416
|
|
20231016,121500,12247370350,14570,14570,14580,14570,2148
|
|
20231016,121400,12216073660,14570,14580,14580,14570,9525
|
|
20231016,121300,12077246500,14580,14590,14590,14580,745
|
|
20231016,121200,12066384110,14580,14590,14590,14580,774
|
|
20231016,121100,12055096430,14590,14590,14590,14580,2398
|
|
20231016,121000,12020113760,14590,14590,14590,14590,1383
|
|
20231016,120900,11999935790,14590,14590,14590,14580,489
|
|
20231016,120800,11992801680,14590,14590,14590,14580,1987
|
|
20231016,120700,11963829330,14590,14620,14620,14580,13787
|
|
20231016,120600,11762493380,14620,14620,14620,14610,839
|
|
20231016,120500,11750233020,14620,14630,14640,14620,10437
|
|
20231016,120400,11597511700,14630,14620,14630,14620,1149
|
|
20231016,120300,11580711730,14630,14620,14630,14610,1868
|
|
20231016,120200,11553400580,14620,14620,14620,14610,794
|
|
20231016,120100,11541794360,14620,14620,14620,14610,1289
|
|
20231016,120000,11522950620,14620,14620,14620,14620,230
|
|
20231016,115900,11519588020,14620,14620,14620,14610,1097
|
|
20231016,115800,11503555200,14610,14620,14620,14610,944
|
|
20231016,115700,11489762420,14620,14640,14640,14620,361
|
|
20231016,115600,11484484380,14640,14650,14650,14620,8684
|
|
20231016,115500,11357381710,14650,14640,14650,14640,3497
|
|
20231016,115400,11306179290,14640,14640,14640,14640,506
|
|
20231016,115300,11298771450,14640,14630,14640,14620,2554
|
|
20231016,115200,11261405510,14630,14630,14630,14620,246
|
|
20231016,115100,11257806750,14630,14630,14630,14620,120
|
|
20231016,115000,11256051890,14630,14630,14630,14620,854
|
|
20231016,114900,11243565870,14630,14630,14630,14620,5430
|
|
20231016,114800,11164158370,14630,14630,14630,14620,685
|
|
20231016,114700,11154136830,14620,14630,14630,14620,466
|
|
20231016,114600,11147319270,14620,14630,14630,14620,802
|
|
20231016,114500,11135587060,14630,14630,14630,14630,3574
|
|
20231016,114400,11083299440,14640,14630,14640,14630,834
|
|
20231016,114300,11071097520,14630,14630,14630,14620,1049
|
|
20231016,114200,11055750810,14630,14620,14630,14620,785
|
|
20231016,114100,11044270530,14620,14630,14630,14620,801
|
|
20231016,114000,11032553060,14630,14630,14630,14620,2045
|
|
20231016,113900,11002654770,14630,14640,14650,14630,3531
|
|
20231016,113800,10950964950,14640,14640,14640,14630,1906
|
|
20231016,113700,10923064910,14640,14630,14640,14630,318
|
|
20231016,113600,10918411030,14640,14640,14640,14630,82
|
|
20231016,113500,10917211100,14630,14640,14640,14630,2583
|
|
20231016,113400,10879413900,14630,14640,14640,14630,443
|
|
20231016,113300,10872932060,14640,14630,14640,14630,142
|
|
20231016,113200,10870854100,14630,14640,14650,14630,3325
|
|
20231016,113100,10822193100,14650,14650,14650,14640,1134
|
|
20231016,113000,10805590550,14650,14660,14670,14640,4338
|
|
20231016,112900,10742036120,14670,14670,14670,14660,1156
|
|
20231016,112800,10725088400,14670,14660,14670,14660,3084
|
|
20231016,112700,10679875210,14660,14660,14670,14660,1417
|
|
20231016,112600,10659093800,14660,14660,14660,14660,4585
|
|
20231016,112500,10591877700,14660,14660,14660,14650,720
|
|
20231016,112400,10581323820,14660,14660,14660,14650,696
|
|
20231016,112300,10571120510,14660,14660,14660,14650,28
|
|
20231016,112200,10570710050,14650,14660,14660,14650,1602
|
|
20231016,112100,10547238630,14660,14650,14660,14640,2923
|
|
20231016,112000,10504413950,14650,14650,14650,14640,742
|
|
20231016,111900,10493548420,14650,14650,14650,14640,857
|
|
20231016,111800,10481000670,14650,14630,14660,14630,2783
|
|
20231016,111700,10440243690,14640,14650,14660,14640,8950
|
|
20231016,111600,10309105490,14650,14640,14660,14630,6868
|
|
20231016,111500,10208484730,14640,14630,14640,14630,3168
|
|
20231016,111400,10162134990,14630,14630,14630,14630,981
|
|
20231016,111300,10147782960,14630,14630,14630,14620,763
|
|
20231016,111200,10136620280,14630,14630,14630,14620,502
|
|
20231016,111100,10129276770,14620,14630,14630,14620,95
|
|
20231016,111000,10127887540,14620,14620,14630,14610,4528
|
|
20231016,110900,10061693780,14610,14640,14640,14610,7014
|
|
20231016,110800,9959156590,14640,14640,14640,14630,565
|
|
20231016,110700,9950885020,14630,14630,14640,14630,167
|
|
20231016,110600,9948441200,14630,14630,14640,14630,3271
|
|
20231016,110500,9900583660,14630,14630,14630,14620,2121
|
|
20231016,110400,9869554120,14630,14620,14630,14620,492
|
|
20231016,110300,9862360140,14620,14640,14640,14620,2594
|
|
20231016,110200,9824406030,14640,14640,14640,14630,700
|
|
20231016,110100,9814158630,14640,14640,14640,14630,780
|
|
20231016,110000,9802739450,14640,14640,14640,14630,639
|
|
20231016,105900,9793385050,14640,14640,14640,14630,590
|
|
20231016,105800,9784747850,14640,14640,14640,14630,1806
|
|
20231016,105700,9758324640,14640,14630,14640,14620,618
|
|
20231016,105600,9749282580,14630,14620,14630,14620,847
|
|
20231016,105500,9736893700,14620,14630,14630,14620,915
|
|
20231016,105400,9723515430,14630,14640,14640,14630,2510
|
|
20231016,105300,9686792930,14640,14640,14650,14640,1749
|
|
20231016,105200,9661186470,14640,14640,14640,14630,1058
|
|
20231016,105100,9645697360,14640,14630,14640,14630,670
|
|
20231016,105000,9635889490,14640,14640,14650,14640,630
|
|
20231016,104900,9626666150,14640,14640,14650,14640,1161
|
|
20231016,104800,9609665140,14640,14650,14670,14640,3456
|
|
20231016,104700,9559008620,14650,14650,14650,14640,864
|
|
20231016,104600,9546351190,14650,14650,14650,14640,1157
|
|
20231016,104500,9529407220,14650,14650,14650,14640,413
|
|
20231016,104400,9523357760,14650,14660,14660,14640,2856
|
|
20231016,104300,9481515780,14660,14660,14660,14650,1159
|
|
20231016,104200,9464524990,14660,14700,14700,14660,4802
|
|
20231016,104100,9394007800,14700,14700,14700,14690,1779
|
|
20231016,104000,9367862000,14700,14690,14700,14690,1927
|
|
20231016,103900,9339545480,14680,14670,14700,14670,1886
|
|
20231016,103800,9311847150,14670,14670,14670,14670,1691
|
|
20231016,103700,9287040180,14670,14660,14670,14660,1312
|
|
20231016,103600,9267802210,14660,14710,14710,14650,7333
|
|
20231016,103500,9160138540,14720,14700,14720,14700,1963
|
|
20231016,103400,9131276810,14700,14690,14700,14690,2005
|
|
20231016,103300,9101816420,14690,14690,14690,14680,889
|
|
20231016,103200,9088757260,14690,14690,14690,14680,830
|
|
20231016,103100,9076565670,14680,14730,14730,14680,6497
|
|
20231016,103000,8980980340,14730,14730,14730,14730,745
|
|
20231016,102900,8970006490,14730,14730,14730,14720,902
|
|
20231016,102800,8956720530,14730,14720,14730,14720,1823
|
|
20231016,102700,8929875910,14730,14730,14730,14720,889
|
|
20231016,102600,8916785670,14730,14730,14730,14720,2192
|
|
20231016,102500,8884509310,14730,14710,14730,14710,1860
|
|
20231016,102400,8857126330,14720,14710,14720,14700,1979
|
|
20231016,102300,8828013720,14700,14750,14750,14700,11244
|
|
20231016,102200,8662358120,14740,14740,14750,14740,3214
|
|
20231016,102100,8614967690,14740,14680,14740,14680,20633
|
|
20231016,102000,8311619770,14680,14670,14680,14660,5112
|
|
20231016,101900,8236622960,14660,14670,14670,14660,662
|
|
20231016,101800,8226912630,14670,14660,14670,14660,1490
|
|
20231016,101700,8205062830,14670,14670,14670,14660,2586
|
|
20231016,101600,8167127050,14670,14660,14670,14660,1075
|
|
20231016,101500,8151358180,14660,14660,14660,14650,2163
|
|
20231016,101400,8119652360,14660,14650,14660,14650,766
|
|
20231016,101300,8108425180,14660,14670,14670,14660,1114
|
|
20231016,101200,8092092240,14660,14660,14670,14660,1657
|
|
20231016,101100,8067797170,14660,14660,14660,14650,2032
|
|
20231016,101000,8038012730,14660,14670,14670,14650,2151
|
|
20231016,100900,8006483230,14660,14650,14660,14650,1287
|
|
20231016,100800,7987617430,14650,14660,14670,14650,2621
|
|
20231016,100700,7949191580,14670,14660,14670,14660,411
|
|
20231016,100600,7943162250,14660,14660,14670,14660,2349
|
|
20231016,100500,7908719720,14670,14660,14670,14650,1725
|
|
20231016,100400,7883430160,14660,14650,14660,14640,2851
|
|
20231016,100300,7841665920,14650,14650,14650,14640,1041
|
|
20231016,100200,7826421250,14650,14650,14650,14640,3205
|
|
20231016,100100,7779490630,14660,14640,14660,14620,5994
|
|
20231016,100000,7691759590,14640,14630,14640,14630,831
|
|
20231016,095900,7679595800,14630,14600,14630,14590,4455
|
|
20231016,095800,7614529180,14600,14600,14630,14590,2669
|
|
20231016,095700,7575543710,14590,14660,14660,14590,6586
|
|
20231016,095600,7479288360,14660,14660,14670,14650,291
|
|
20231016,095500,7475021430,14650,14650,14660,14640,1592
|
|
20231016,095400,7451696820,14640,14600,14650,14600,19485
|
|
20231016,095300,7166948010,14610,14600,14610,14600,1529
|
|
20231016,095200,7144615300,14600,14600,14600,14590,1833
|
|
20231016,095100,7117853510,14590,14600,14600,14590,5647
|
|
20231016,095000,7035421360,14610,14580,14610,14580,2054
|
|
20231016,094900,7005440490,14590,14590,14600,14580,3982
|
|
20231016,094800,6947368290,14600,14620,14640,14590,10645
|
|
20231016,094700,6791935070,14620,14610,14630,14600,2936
|
|
20231016,094600,6749030670,14610,14610,14610,14600,1780
|
|
20231016,094500,6723029010,14610,14620,14630,14600,6833
|
|
20231016,094400,6623213440,14620,14680,14680,14620,4873
|
|
20231016,094300,6551839290,14680,14680,14690,14680,1185
|
|
20231016,094200,6534436910,14680,14670,14690,14670,2343
|
|
20231016,094100,6500043840,14680,14670,14680,14660,2903
|
|
20231016,094000,6457454300,14660,14700,14700,14660,8271
|
|
20231016,093900,6336107320,14700,14740,14740,14690,6772
|
|
20231016,093800,6236438560,14730,14750,14750,14730,2448
|
|
20231016,093700,6200353460,14740,14740,14750,14730,1193
|
|
20231016,093600,6182765100,14740,14750,14750,14730,2583
|
|
20231016,093500,6144689710,14740,14740,14750,14740,3119
|
|
20231016,093400,6098701670,14750,14740,14750,14740,1677
|
|
20231016,093300,6073978490,14740,14750,14760,14730,2243
|
|
20231016,093200,6040899380,14750,14740,14760,14720,13877
|
|
20231016,093100,5836440090,14740,14760,14770,14730,7069
|
|
20231016,093000,5732133530,14760,14770,14780,14760,6690
|
|
20231016,092900,5633329120,14770,14780,14780,14770,6393
|
|
20231016,092800,5538887880,14780,14760,14780,14760,4035
|
|
20231016,092700,5479291710,14770,14750,14770,14750,2184
|
|
20231016,092600,5447057700,14770,14750,14780,14740,12888
|
|
20231016,092500,5256872170,14740,14750,14750,14730,4517
|
|
20231016,092400,5190288640,14750,14750,14750,14740,3864
|
|
20231016,092300,5133317710,14750,14740,14760,14740,9701
|
|
20231016,092200,4990270840,14740,14680,14750,14680,8124
|
|
20231016,092100,4870770080,14680,14680,14690,14670,2312
|
|
20231016,092000,4836821080,14680,14650,14690,14650,2819
|
|
20231016,091900,4795462930,14660,14660,14670,14650,2878
|
|
20231016,091800,4753273450,14660,14680,14690,14660,3194
|
|
20231016,091700,4706396260,14680,14690,14700,14680,5468
|
|
20231016,091600,4626076700,14690,14750,14770,14690,12319
|
|
20231016,091500,4444694040,14750,14770,14780,14750,11165
|
|
20231016,091400,4279867540,14770,14750,14800,14740,19217
|
|
20231016,091300,3996014060,14760,14730,14760,14710,11137
|
|
20231016,091200,3831783870,14730,14720,14740,14670,16479
|
|
20231016,091100,3589344820,14720,14730,14740,14700,8554
|
|
20231016,091000,3463451760,14730,14680,14780,14660,33195
|
|
20231016,090900,2974582890,14680,14650,14690,14650,12996
|
|
20231016,090800,2783853780,14660,14590,14660,14570,29451
|
|
20231016,090700,2353342480,14590,14600,14610,14560,6428
|
|
20231016,090600,2259553740,14610,14600,14630,14590,12050
|
|
20231016,090500,2083481990,14610,14550,14610,14530,29440
|
|
20231016,090400,1654432070,14550,14550,14560,14530,7312
|
|
20231016,090300,1548055950,14560,14510,14560,14490,27994
|
|
20231016,090200,1141736540,14500,14470,14540,14440,11388
|
|
20231016,090100,976532440,14440,14580,14610,14390,8959
|
|
20231016,090000,846877410,14610,14400,14630,14400,58194
|