593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,184900,11521437820,14650,14650,14650,14650,0
|
|
20231017,184800,11521437820,14650,14650,14650,14650,0
|
|
20231017,184700,11521437820,14650,14650,14650,14650,0
|
|
20231017,184600,11521437820,14650,14650,14650,14650,0
|
|
20231017,184500,11521437820,14650,14650,14650,14650,0
|
|
20231017,184400,11521437820,14650,14650,14650,14650,0
|
|
20231017,184300,11521437820,14650,14650,14650,14650,0
|
|
20231017,184200,11521437820,14650,14650,14650,14650,0
|
|
20231017,184100,11521437820,14650,14650,14650,14650,0
|
|
20231017,184000,11521437820,14650,14650,14650,14650,0
|
|
20231017,183900,11521437820,14650,14650,14650,14650,0
|
|
20231017,183800,11521437820,14650,14650,14650,14650,0
|
|
20231017,183700,11521437820,14650,14650,14650,14650,0
|
|
20231017,183600,11521437820,14650,14650,14650,14650,0
|
|
20231017,183500,11521437820,14650,14650,14650,14650,0
|
|
20231017,183400,11521437820,14650,14650,14650,14650,0
|
|
20231017,183300,11521437820,14650,14650,14650,14650,0
|
|
20231017,183200,11521437820,14650,14650,14650,14650,0
|
|
20231017,183100,11521437820,14650,14650,14650,14650,0
|
|
20231017,183000,11521437820,14650,14650,14650,14650,0
|
|
20231017,182900,11521437820,14650,14650,14650,14650,0
|
|
20231017,182800,11521437820,14650,14650,14650,14650,0
|
|
20231017,182700,11521437820,14650,14650,14650,14650,0
|
|
20231017,182600,11521437820,14650,14650,14650,14650,0
|
|
20231017,182500,11521437820,14650,14650,14650,14650,0
|
|
20231017,182400,11521437820,14650,14650,14650,14650,0
|
|
20231017,182300,11521437820,14650,14650,14650,14650,0
|
|
20231017,182200,11521437820,14650,14650,14650,14650,0
|
|
20231017,182100,11521437820,14650,14650,14650,14650,0
|
|
20231017,182000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,181900,11521437820,14650,14650,14650,14650,0
|
|
20231017,181800,11521437820,14650,14650,14650,14650,0
|
|
20231017,181700,11521437820,14650,14650,14650,14650,0
|
|
20231017,181600,11521437820,14650,14650,14650,14650,0
|
|
20231017,181500,11521437820,14650,14650,14650,14650,0
|
|
20231017,181400,11521437820,14650,14650,14650,14650,0
|
|
20231017,181300,11521437820,14650,14650,14650,14650,0
|
|
20231017,181200,11521437820,14650,14650,14650,14650,0
|
|
20231017,181100,11521437820,14650,14650,14650,14650,0
|
|
20231017,181000,11521437820,14650,14650,14650,14650,0
|
|
20231017,180900,11521437820,14650,14650,14650,14650,0
|
|
20231017,180800,11521437820,14650,14650,14650,14650,0
|
|
20231017,180700,11521437820,14650,14650,14650,14650,0
|
|
20231017,180600,11521437820,14650,14650,14650,14650,0
|
|
20231017,180500,11521437820,14650,14650,14650,14650,0
|
|
20231017,180400,11521437820,14650,14650,14650,14650,0
|
|
20231017,180300,11521437820,14650,14650,14650,14650,0
|
|
20231017,180200,11521437820,14650,14650,14650,14650,0
|
|
20231017,180100,11521437820,14650,14650,14650,14650,0
|
|
20231017,180000,11521437820,14650,14650,14650,14650,0
|
|
20231017,175900,11521437820,14650,14650,14650,14650,0
|
|
20231017,175800,11521437820,14650,14650,14650,14650,0
|
|
20231017,175700,11521437820,14650,14650,14650,14650,0
|
|
20231017,175600,11521437820,14650,14650,14650,14650,0
|
|
20231017,175500,11521437820,14650,14650,14650,14650,0
|
|
20231017,175400,11521437820,14650,14650,14650,14650,0
|
|
20231017,175300,11521437820,14650,14650,14650,14650,0
|
|
20231017,175200,11521437820,14650,14650,14650,14650,0
|
|
20231017,175100,11521437820,14650,14650,14650,14650,0
|
|
20231017,175000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,174900,11521437820,14650,14650,14650,14650,0
|
|
20231017,174800,11521437820,14650,14650,14650,14650,0
|
|
20231017,174700,11521437820,14650,14650,14650,14650,0
|
|
20231017,174600,11521437820,14650,14650,14650,14650,0
|
|
20231017,174500,11521437820,14650,14650,14650,14650,0
|
|
20231017,174400,11521437820,14650,14650,14650,14650,0
|
|
20231017,174300,11521437820,14650,14650,14650,14650,0
|
|
20231017,174200,11521437820,14650,14650,14650,14650,0
|
|
20231017,174100,11521437820,14650,14650,14650,14650,0
|
|
20231017,174000,11521437820,14650,14650,14650,14650,0
|
|
20231017,173900,11521437820,14650,14650,14650,14650,0
|
|
20231017,173800,11521437820,14650,14650,14650,14650,0
|
|
20231017,173700,11521437820,14650,14650,14650,14650,0
|
|
20231017,173600,11521437820,14650,14650,14650,14650,0
|
|
20231017,173500,11521437820,14650,14650,14650,14650,0
|
|
20231017,173400,11521437820,14650,14650,14650,14650,0
|
|
20231017,173300,11521437820,14650,14650,14650,14650,0
|
|
20231017,173200,11521437820,14650,14650,14650,14650,0
|
|
20231017,173100,11521437820,14650,14650,14650,14650,0
|
|
20231017,173000,11521437820,14650,14650,14650,14650,0
|
|
20231017,172900,11521437820,14650,14650,14650,14650,0
|
|
20231017,172800,11521437820,14650,14650,14650,14650,0
|
|
20231017,172700,11521437820,14650,14650,14650,14650,0
|
|
20231017,172600,11521437820,14650,14650,14650,14650,0
|
|
20231017,172500,11521437820,14650,14650,14650,14650,0
|
|
20231017,172400,11521437820,14650,14650,14650,14650,0
|
|
20231017,172300,11521437820,14650,14650,14650,14650,0
|
|
20231017,172200,11521437820,14650,14650,14650,14650,0
|
|
20231017,172100,11521437820,14650,14650,14650,14650,0
|
|
20231017,172000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,171900,11521437820,14650,14650,14650,14650,0
|
|
20231017,171800,11521437820,14650,14650,14650,14650,0
|
|
20231017,171700,11521437820,14650,14650,14650,14650,0
|
|
20231017,171600,11521437820,14650,14650,14650,14650,0
|
|
20231017,171500,11521437820,14650,14650,14650,14650,0
|
|
20231017,171400,11521437820,14650,14650,14650,14650,0
|
|
20231017,171300,11521437820,14650,14650,14650,14650,0
|
|
20231017,171200,11521437820,14650,14650,14650,14650,0
|
|
20231017,171100,11521437820,14650,14650,14650,14650,0
|
|
20231017,171000,11521437820,14650,14650,14650,14650,0
|
|
20231017,170900,11521437820,14650,14650,14650,14650,0
|
|
20231017,170800,11521437820,14650,14650,14650,14650,0
|
|
20231017,170700,11521437820,14650,14650,14650,14650,0
|
|
20231017,170600,11521437820,14650,14650,14650,14650,0
|
|
20231017,170500,11521437820,14650,14650,14650,14650,0
|
|
20231017,170400,11521437820,14650,14650,14650,14650,0
|
|
20231017,170300,11521437820,14650,14650,14650,14650,0
|
|
20231017,170200,11521437820,14650,14650,14650,14650,0
|
|
20231017,170100,11521437820,14650,14650,14650,14650,0
|
|
20231017,170000,11521437820,14650,14650,14650,14650,0
|
|
20231017,165900,11521437820,14650,14650,14650,14650,0
|
|
20231017,165800,11521437820,14650,14650,14650,14650,0
|
|
20231017,165700,11521437820,14650,14650,14650,14650,0
|
|
20231017,165600,11521437820,14650,14650,14650,14650,0
|
|
20231017,165500,11521437820,14650,14650,14650,14650,0
|
|
20231017,165400,11521437820,14650,14650,14650,14650,0
|
|
20231017,165300,11521437820,14650,14650,14650,14650,0
|
|
20231017,165200,11521437820,14650,14650,14650,14650,0
|
|
20231017,165100,11521437820,14650,14650,14650,14650,0
|
|
20231017,165000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,164900,11521437820,14650,14650,14650,14650,0
|
|
20231017,164800,11521437820,14650,14650,14650,14650,0
|
|
20231017,164700,11521437820,14650,14650,14650,14650,0
|
|
20231017,164600,11521437820,14650,14650,14650,14650,0
|
|
20231017,164500,11521437820,14650,14650,14650,14650,0
|
|
20231017,164400,11521437820,14650,14650,14650,14650,0
|
|
20231017,164300,11521437820,14650,14650,14650,14650,0
|
|
20231017,164200,11521437820,14650,14650,14650,14650,0
|
|
20231017,164100,11521437820,14650,14650,14650,14650,0
|
|
20231017,164000,11521437820,14650,14650,14650,14650,0
|
|
20231017,163900,11521437820,14650,14650,14650,14650,0
|
|
20231017,163800,11521437820,14650,14650,14650,14650,0
|
|
20231017,163700,11521437820,14650,14650,14650,14650,0
|
|
20231017,163600,11521437820,14650,14650,14650,14650,0
|
|
20231017,163500,11521437820,14650,14650,14650,14650,0
|
|
20231017,163400,11521437820,14650,14650,14650,14650,0
|
|
20231017,163300,11521437820,14650,14650,14650,14650,0
|
|
20231017,163200,11521437820,14650,14650,14650,14650,0
|
|
20231017,163100,11521437820,14650,14650,14650,14650,0
|
|
20231017,163000,11521437820,14650,14650,14650,14650,0
|
|
20231017,162900,11521437820,14650,14650,14650,14650,0
|
|
20231017,162800,11521437820,14650,14650,14650,14650,0
|
|
20231017,162700,11521437820,14650,14650,14650,14650,0
|
|
20231017,162600,11521437820,14650,14650,14650,14650,0
|
|
20231017,162500,11521437820,14650,14650,14650,14650,0
|
|
20231017,162400,11521437820,14650,14650,14650,14650,0
|
|
20231017,162300,11521437820,14650,14650,14650,14650,0
|
|
20231017,162200,11521437820,14650,14650,14650,14650,0
|
|
20231017,162100,11521437820,14650,14650,14650,14650,0
|
|
20231017,162000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,161900,11521437820,14650,14650,14650,14650,0
|
|
20231017,161800,11521437820,14650,14650,14650,14650,0
|
|
20231017,161700,11521437820,14650,14650,14650,14650,0
|
|
20231017,161600,11521437820,14650,14650,14650,14650,0
|
|
20231017,161500,11521437820,14650,14650,14650,14650,0
|
|
20231017,161400,11521437820,14650,14650,14650,14650,0
|
|
20231017,161300,11521437820,14650,14650,14650,14650,0
|
|
20231017,161200,11521437820,14650,14650,14650,14650,0
|
|
20231017,161100,11521437820,14650,14650,14650,14650,0
|
|
20231017,161000,11521437820,14650,14650,14650,14650,0
|
|
20231017,160900,11521437820,14650,14650,14650,14650,0
|
|
20231017,160800,11521437820,14650,14650,14650,14650,0
|
|
20231017,160700,11521437820,14650,14650,14650,14650,0
|
|
20231017,160600,11521437820,14650,14650,14650,14650,0
|
|
20231017,160500,11521437820,14650,14650,14650,14650,0
|
|
20231017,160400,11521437820,14650,14650,14650,14650,0
|
|
20231017,160300,11521437820,14650,14650,14650,14650,0
|
|
20231017,160200,11521437820,14650,14650,14650,14650,0
|
|
20231017,160100,11521437820,14650,14650,14650,14650,0
|
|
20231017,160000,11521437820,14650,14650,14650,14650,0
|
|
20231017,155900,11521437820,14650,14650,14650,14650,0
|
|
20231017,155800,11521437820,14650,14650,14650,14650,0
|
|
20231017,155700,11521437820,14650,14650,14650,14650,0
|
|
20231017,155600,11521437820,14650,14650,14650,14650,0
|
|
20231017,155500,11521437820,14650,14650,14650,14650,0
|
|
20231017,155400,11521437820,14650,14650,14650,14650,0
|
|
20231017,155300,11521437820,14650,14650,14650,14650,0
|
|
20231017,155200,11521437820,14650,14650,14650,14650,0
|
|
20231017,155100,11521437820,14650,14650,14650,14650,0
|
|
20231017,155000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,154900,11521437820,14650,14650,14650,14650,0
|
|
20231017,154800,11521437820,14650,14650,14650,14650,0
|
|
20231017,154700,11521437820,14650,14650,14650,14650,0
|
|
20231017,154600,11521437820,14650,14650,14650,14650,0
|
|
20231017,154500,11521437820,14650,14650,14650,14650,0
|
|
20231017,154400,11521437820,14650,14650,14650,14650,0
|
|
20231017,154300,11521437820,14650,14650,14650,14650,0
|
|
20231017,154200,11521437820,14650,14650,14650,14650,0
|
|
20231017,154100,11521437820,14650,14650,14650,14650,0
|
|
20231017,154000,11521437820,14650,14650,14650,14650,0
|
|
20231017,153900,11521437820,14650,14650,14650,14650,0
|
|
20231017,153800,11521437820,14650,14650,14650,14650,0
|
|
20231017,153700,11521437820,14650,14650,14650,14650,0
|
|
20231017,153600,11521437820,14650,14650,14650,14650,0
|
|
20231017,153500,11521437820,14650,14650,14650,14650,0
|
|
20231017,153400,11521437820,14650,14650,14650,14650,0
|
|
20231017,153300,11521437820,14650,14650,14650,14650,0
|
|
20231017,153200,11521437820,14650,14650,14650,14650,0
|
|
20231017,153100,11521437820,14650,14650,14650,14650,0
|
|
20231017,153000,11521437820,14650,14650,14650,14650,53050
|
|
20231017,152900,10744255320,14640,14640,14640,14640,0
|
|
20231017,152800,10744255320,14640,14640,14640,14640,0
|
|
20231017,152700,10744255320,14640,14640,14640,14640,0
|
|
20231017,152600,10744255320,14640,14640,14640,14640,0
|
|
20231017,152500,10744255320,14640,14640,14640,14640,0
|
|
20231017,152400,10744255320,14640,14640,14640,14640,0
|
|
20231017,152300,10744255320,14640,14640,14640,14640,0
|
|
20231017,152200,10744255320,14640,14640,14640,14640,0
|
|
20231017,152100,10744255320,14640,14640,14640,14640,0
|
|
20231017,152000,10744255320,14640,14640,14640,14640,0
|
|
20231017,151900,10744255320,14640,14640,14680,14630,8024
|
|
20231017,151800,10626800160,14630,14630,14640,14630,1338
|
|
20231017,151700,10607222870,14630,14640,14640,14620,5722
|
|
20231017,151600,10523509450,14630,14640,14640,14630,2756
|
|
20231017,151500,10483188610,14630,14640,14650,14630,3616
|
|
20231017,151400,10430267170,14650,14660,14660,14640,3829
|
|
20231017,151300,10374171580,14650,14660,14660,14650,1516
|
|
20231017,151200,10351960810,14650,14650,14660,14650,768
|
|
20231017,151100,10340707660,14650,14660,14670,14650,2283
|
|
20231017,151000,10307237930,14660,14670,14680,14660,3749
|
|
20231017,150900,10252237430,14670,14700,14700,14670,7438
|
|
20231017,150800,10143004350,14690,14690,14700,14690,2388
|
|
20231017,150700,10107924120,14690,14690,14700,14690,1494
|
|
20231017,150600,10085976330,14700,14700,14700,14690,429
|
|
20231017,150500,10079671890,14700,14700,14700,14690,1344
|
|
20231017,150400,10059915850,14690,14690,14700,14690,1162
|
|
20231017,150300,10042837620,14690,14690,14700,14690,573
|
|
20231017,150200,10034419350,14690,14690,14700,14690,2062
|
|
20231017,150100,10004127670,14690,14700,14710,14690,3073
|
|
20231017,150000,9958955810,14710,14710,14710,14700,1638
|
|
20231017,145900,9934876840,14700,14710,14710,14700,339
|
|
20231017,145800,9929891430,14710,14700,14710,14700,2118
|
|
20231017,145700,9898754680,14710,14710,14710,14700,259
|
|
20231017,145600,9894945160,14700,14710,14710,14700,1721
|
|
20231017,145500,9869643620,14710,14700,14710,14700,357
|
|
20231017,145400,9864392830,14700,14710,14710,14700,3267
|
|
20231017,145300,9816366690,14700,14700,14710,14690,2238
|
|
20231017,145200,9783467750,14690,14700,14710,14690,2360
|
|
20231017,145100,9748775360,14710,14710,14710,14700,958
|
|
20231017,145000,9734688720,14710,14700,14710,14700,1967
|
|
20231017,144900,9705771540,14710,14710,14710,14700,2749
|
|
20231017,144800,9665357920,14710,14710,14710,14700,491
|
|
20231017,144700,9658136860,14700,14700,14710,14700,364
|
|
20231017,144600,9652783610,14710,14710,14710,14700,546
|
|
20231017,144500,9644755600,14710,14700,14710,14690,6763
|
|
20231017,144400,9545339200,14690,14700,14700,14690,3662
|
|
20231017,144300,9491509070,14700,14700,14700,14690,1162
|
|
20231017,144200,9474431280,14700,14700,14700,14690,546
|
|
20231017,144100,9466407370,14690,14690,14700,14690,436
|
|
20231017,144000,9459999860,14690,14700,14700,14690,338
|
|
20231017,143900,9455032730,14700,14700,14700,14690,245
|
|
20231017,143800,9451432190,14690,14690,14700,14690,308
|
|
20231017,143700,9446905860,14690,14700,14700,14690,228
|
|
20231017,143600,9443555280,14700,14700,14700,14690,245
|
|
20231017,143500,9439954720,14700,14700,14710,14690,8082
|
|
20231017,143400,9321154180,14710,14710,14710,14700,1322
|
|
20231017,143300,9301718360,14700,14700,14710,14700,334
|
|
20231017,143200,9296805440,14700,14710,14710,14700,835
|
|
20231017,143100,9284528490,14710,14710,14710,14700,259
|
|
20231017,143000,9280719070,14710,14700,14710,14700,548
|
|
20231017,142900,9272662150,14710,14710,14710,14700,185
|
|
20231017,142800,9269941120,14700,14710,14710,14700,143
|
|
20231017,142700,9267837800,14710,14710,14710,14700,238
|
|
20231017,142600,9264337460,14710,14710,14710,14700,670
|
|
20231017,142500,9254485450,14710,14700,14710,14700,414
|
|
20231017,142400,9248397780,14700,14710,14710,14700,1022
|
|
20231017,142300,9233373330,14700,14710,14710,14700,2166
|
|
20231017,142200,9201531940,14710,14700,14710,14700,224
|
|
20231017,142100,9198237820,14710,14700,14710,14690,581
|
|
20231017,142000,9189697230,14690,14710,14710,14690,6344
|
|
20231017,141900,9096436610,14710,14700,14720,14700,1519
|
|
20231017,141800,9074091360,14710,14720,14720,14710,1802
|
|
20231017,141700,9047582830,14720,14710,14720,14710,304
|
|
20231017,141600,9043110330,14710,14710,14720,14700,2464
|
|
20231017,141500,9006860270,14720,14720,14730,14710,2376
|
|
20231017,141400,8971885510,14720,14730,14730,14720,3259
|
|
20231017,141300,8923911480,14730,14710,14730,14700,5490
|
|
20231017,141200,8843143060,14700,14710,14710,14700,2190
|
|
20231017,141100,8810946900,14700,14710,14710,14700,326
|
|
20231017,141000,8806152480,14710,14710,14710,14700,354
|
|
20231017,140900,8800945570,14710,14710,14710,14700,415
|
|
20231017,140800,8794841210,14700,14700,14710,14700,607
|
|
20231017,140700,8785916240,14710,14700,14710,14700,850
|
|
20231017,140600,8773419610,14710,14700,14710,14700,794
|
|
20231017,140500,8761740460,14700,14710,14710,14700,384
|
|
20231017,140400,8756093820,14700,14710,14710,14700,690
|
|
20231017,140300,8745944320,14710,14710,14710,14700,801
|
|
20231017,140200,8734162350,14710,14720,14720,14700,1414
|
|
20231017,140100,8713366530,14710,14710,14710,14700,6386
|
|
20231017,140000,8619428740,14700,14710,14710,14700,2257
|
|
20231017,135900,8586231640,14710,14730,14730,14710,9901
|
|
20231017,135800,8440524770,14730,14730,14730,14720,311
|
|
20231017,135700,8435944320,14730,14730,14730,14720,323
|
|
20231017,135600,8431186810,14730,14730,14730,14720,558
|
|
20231017,135500,8422967790,14730,14720,14730,14720,1046
|
|
20231017,135400,8407565460,14730,14740,14740,14720,1947
|
|
20231017,135300,8378886300,14740,14740,14740,14730,1243
|
|
20231017,135200,8360573700,14740,14740,14740,14730,373
|
|
20231017,135100,8355077610,14740,14740,14740,14730,221
|
|
20231017,135000,8351820250,14730,14740,14740,14730,570
|
|
20231017,134900,8343422380,14740,14730,14740,14730,1406
|
|
20231017,134800,8322711970,14730,14730,14730,14720,936
|
|
20231017,134700,8308930760,14730,14730,14730,14720,799
|
|
20231017,134600,8297161670,14730,14720,14730,14720,4516
|
|
20231017,134500,8230683790,14720,14720,14720,14710,301
|
|
20231017,134400,8226253120,14710,14720,14720,14710,987
|
|
20231017,134300,8211729670,14720,14720,14720,14710,405
|
|
20231017,134200,8205768230,14720,14720,14720,14710,350
|
|
20231017,134100,8200616650,14710,14720,14720,14710,556
|
|
20231017,134000,8192434670,14710,14720,14720,14710,161
|
|
20231017,133900,8190064980,14720,14710,14720,14710,581
|
|
20231017,133800,8181516020,14720,14710,14720,14710,253
|
|
20231017,133700,8177792030,14710,14710,14720,14710,421
|
|
20231017,133600,8171596620,14710,14710,14720,14710,1143
|
|
20231017,133500,8154782210,14720,14710,14720,14710,2536
|
|
20231017,133400,8117476170,14710,14700,14710,14700,443
|
|
20231017,133300,8110959990,14710,14710,14710,14700,381
|
|
20231017,133200,8105356000,14700,14710,14710,14700,714
|
|
20231017,133100,8094853220,14710,14710,14710,14700,2447
|
|
20231017,133000,8058879810,14710,14710,14710,14710,155
|
|
20231017,132900,8056599760,14710,14710,14710,14700,263
|
|
20231017,132800,8052731320,14710,14700,14710,14700,3259
|
|
20231017,132700,8004821370,14700,14700,14700,14700,311
|
|
20231017,132600,8000249670,14700,14700,14700,14700,259
|
|
20231017,132500,7996442370,14700,14720,14720,14700,6343
|
|
20231017,132400,7903175250,14720,14720,14720,14710,228
|
|
20231017,132300,7899820120,14720,14710,14720,14700,3595
|
|
20231017,132200,7846954790,14710,14710,14710,14710,2745
|
|
20231017,132100,7806575840,14710,14710,14710,14700,1012
|
|
20231017,132000,7791691320,14710,14700,14710,14700,2737
|
|
20231017,131900,7751453350,14710,14710,14710,14700,2280
|
|
20231017,131800,7717914790,14710,14700,14710,14700,540
|
|
20231017,131700,7709971780,14710,14710,14710,14710,345
|
|
20231017,131600,7704896830,14710,14710,14710,14710,1096
|
|
20231017,131500,7688774670,14710,14710,14710,14700,543
|
|
20231017,131400,7680787380,14710,14710,14710,14710,223
|
|
20231017,131300,7677507050,14710,14710,14710,14700,804
|
|
20231017,131200,7665681810,14710,14710,14710,14700,551
|
|
20231017,131100,7657578200,14710,14710,14710,14710,799
|
|
20231017,131000,7645824910,14710,14710,14710,14700,305
|
|
20231017,130900,7641338600,14710,14710,14710,14710,291
|
|
20231017,130800,7637057990,14710,14710,14710,14710,184
|
|
20231017,130700,7634351350,14710,14720,14720,14710,1362
|
|
20231017,130600,7614316060,14720,14720,14720,14710,188
|
|
20231017,130500,7611549340,14720,14720,14720,14710,343
|
|
20231017,130400,7606501650,14720,14720,14720,14710,2785
|
|
20231017,130300,7565532590,14710,14720,14720,14710,695
|
|
20231017,130200,7555305530,14710,14710,14720,14710,653
|
|
20231017,130100,7545698310,14720,14720,14720,14710,989
|
|
20231017,130000,7531142170,14720,14720,14720,14720,402
|
|
20231017,125900,7525224730,14720,14710,14720,14710,1632
|
|
20231017,125800,7501215500,14710,14700,14710,14700,229
|
|
20231017,125700,7497847160,14710,14710,14710,14700,1390
|
|
20231017,125600,7477400500,14710,14710,14710,14700,1222
|
|
20231017,125500,7459435890,14700,14700,14710,14700,474
|
|
20231017,125400,7452467100,14710,14700,14710,14700,550
|
|
20231017,125300,7444381480,14700,14700,14700,14690,1705
|
|
20231017,125200,7419318220,14700,14700,14700,14690,467
|
|
20231017,125100,7412456330,14700,14700,14700,14690,1168
|
|
20231017,125000,7395295840,14700,14700,14700,14690,242
|
|
20231017,124900,7391739540,14700,14690,14700,14690,769
|
|
20231017,124800,7380442450,14690,14700,14700,14690,2815
|
|
20231017,124700,7339089130,14700,14700,14700,14690,151
|
|
20231017,124600,7336869670,14700,14710,14710,14700,1993
|
|
20231017,124500,7307571920,14710,14730,14730,14710,6592
|
|
20231017,124400,7210560900,14730,14730,14730,14720,459
|
|
20231017,124300,7203800360,14730,14730,14730,14720,340
|
|
20231017,124200,7198793820,14730,14730,14730,14720,536
|
|
20231017,124100,7190901110,14730,14730,14730,14720,160
|
|
20231017,124000,7188544430,14730,14730,14730,14720,932
|
|
20231017,123900,7174816650,14730,14730,14730,14720,1089
|
|
20231017,123800,7158776010,14730,14730,14730,14720,420
|
|
20231017,123700,7152590000,14730,14730,14730,14720,1022
|
|
20231017,123600,7137544640,14730,14720,14730,14710,2373
|
|
20231017,123500,7102612790,14720,14720,14720,14710,4379
|
|
20231017,123400,7038154150,14720,14710,14720,14710,592
|
|
20231017,123300,7029440950,14720,14710,14720,14710,345
|
|
20231017,123200,7024364930,14720,14710,14720,14700,581
|
|
20231017,123100,7015818330,14710,14710,14710,14700,1079
|
|
20231017,123000,6999951240,14710,14720,14720,14700,307
|
|
20231017,122900,6995435320,14720,14720,14720,14700,4204
|
|
20231017,122800,6933595320,14720,14720,14720,14710,4169
|
|
20231017,122700,6872267700,14720,14720,14720,14710,318
|
|
20231017,122600,6867587320,14720,14720,14720,14710,847
|
|
20231017,122500,6855119720,14720,14720,14720,14720,301
|
|
20231017,122400,6850689000,14720,14720,14720,14710,1242
|
|
20231017,122300,6832410230,14720,14730,14730,14710,2423
|
|
20231017,122200,6796742940,14730,14730,14730,14730,122
|
|
20231017,122100,6794945880,14720,14730,14730,14720,761
|
|
20231017,122000,6783741880,14730,14730,14730,14720,266
|
|
20231017,121900,6779823800,14730,14720,14730,14720,2840
|
|
20231017,121800,6738017800,14720,14710,14720,14700,3610
|
|
20231017,121700,6684910270,14710,14710,14710,14700,365
|
|
20231017,121600,6679542060,14710,14710,14710,14700,1133
|
|
20231017,121500,6662875920,14710,14710,14710,14710,293
|
|
20231017,121400,6658565890,14710,14700,14710,14700,124
|
|
20231017,121300,6656742440,14700,14710,14710,14700,2082
|
|
20231017,121200,6626136850,14710,14710,14710,14710,12
|
|
20231017,121100,6625960330,14700,14680,14700,14670,4457
|
|
20231017,121000,6560525910,14680,14680,14680,14670,748
|
|
20231017,120900,6549545560,14670,14680,14680,14670,356
|
|
20231017,120800,6544319500,14680,14680,14680,14670,190
|
|
20231017,120700,6541530540,14680,14680,14680,14670,62
|
|
20231017,120600,6540620670,14680,14680,14680,14670,374
|
|
20231017,120500,6535133860,14680,14690,14690,14670,10221
|
|
20231017,120400,6385030480,14700,14710,14710,14690,1634
|
|
20231017,120300,6361010650,14710,14720,14720,14710,5950
|
|
20231017,120200,6273486110,14720,14720,14720,14710,22
|
|
20231017,120100,6273162320,14720,14710,14720,14700,3570
|
|
20231017,120000,6220655070,14710,14710,14710,14700,527
|
|
20231017,115900,6212907520,14700,14710,14710,14700,351
|
|
20231017,115800,6207745050,14710,14700,14710,14700,1638
|
|
20231017,115700,6183656560,14700,14710,14710,14700,796
|
|
20231017,115600,6171951410,14710,14700,14710,14700,153
|
|
20231017,115500,6169700830,14710,14710,14710,14700,145
|
|
20231017,115400,6167568120,14710,14710,14710,14700,447
|
|
20231017,115300,6160995250,14710,14710,14710,14700,1932
|
|
20231017,115200,6132576320,14710,14710,14710,14700,100
|
|
20231017,115100,6131105440,14700,14710,14710,14700,236
|
|
20231017,115000,6127634920,14700,14710,14710,14700,996
|
|
20231017,114900,6112987150,14710,14710,14710,14700,644
|
|
20231017,114800,6103513940,14710,14710,14710,14700,224
|
|
20231017,114700,6100220290,14710,14710,14710,14700,169
|
|
20231017,114600,6097734310,14710,14710,14710,14700,93
|
|
20231017,114500,6096366520,14710,14700,14710,14690,1397
|
|
20231017,114400,6075830940,14700,14700,14700,14700,890
|
|
20231017,114300,6062747940,14700,14700,14700,14690,244
|
|
20231017,114200,6059162830,14700,14700,14700,14690,1643
|
|
20231017,114100,6035016140,14700,14700,14700,14690,107
|
|
20231017,114000,6033443980,14700,14700,14700,14690,1984
|
|
20231017,113900,6004298290,14700,14700,14700,14690,113
|
|
20231017,113800,6002637250,14690,14690,14700,14690,96
|
|
20231017,113700,6001226830,14690,14700,14700,14690,40
|
|
20231017,113600,6000639100,14700,14720,14730,14690,2787
|
|
20231017,113500,5959631250,14730,14720,14730,14720,1968
|
|
20231017,113400,5930647300,14720,14720,14730,14720,1927
|
|
20231017,113300,5902281720,14720,14720,14730,14720,1296
|
|
20231017,113200,5883203980,14730,14740,14740,14720,1371
|
|
20231017,113100,5863011870,14740,14740,14740,14730,1427
|
|
20231017,113000,5841991820,14740,14740,14740,14740,33
|
|
20231017,112900,5841505400,14740,14720,14740,14720,2292
|
|
20231017,112800,5807744600,14730,14730,14730,14720,109
|
|
20231017,112700,5806139270,14720,14730,14730,14720,1992
|
|
20231017,112600,5776799500,14740,14730,14740,14730,42
|
|
20231017,112500,5776180590,14730,14740,14740,14730,946
|
|
20231017,112400,5762245340,14730,14730,14740,14720,2649
|
|
20231017,112300,5723225750,14730,14720,14730,14720,205
|
|
20231017,112200,5720206150,14720,14730,14730,14720,29
|
|
20231017,112100,5719779130,14730,14730,14730,14720,710
|
|
20231017,112000,5709326830,14730,14730,14730,14720,107
|
|
20231017,111900,5707751290,14730,14730,14730,14720,554
|
|
20231017,111800,5699593400,14730,14730,14730,14720,1284
|
|
20231017,111700,5680685080,14730,14710,14730,14690,6834
|
|
20231017,111600,5580215070,14720,14710,14720,14700,3030
|
|
20231017,111500,5535647100,14710,14710,14710,14700,172
|
|
20231017,111400,5533117220,14700,14720,14720,14610,16873
|
|
20231017,111300,5285669980,14720,14720,14720,14720,1706
|
|
20231017,111200,5260557660,14720,14720,14730,14720,455
|
|
20231017,111100,5253860050,14720,14730,14730,14720,251
|
|
20231017,111000,5250165320,14720,14710,14730,14710,2399
|
|
20231017,110900,5214873900,14710,14710,14710,14700,648
|
|
20231017,110800,5205347000,14710,14730,14730,14700,2258
|
|
20231017,110700,5172125860,14730,14730,14730,14710,2504
|
|
20231017,110600,5135282790,14720,14720,14730,14710,1218
|
|
20231017,110500,5117354060,14720,14720,14720,14710,250
|
|
20231017,110400,5113674080,14720,14740,14740,14710,1085
|
|
20231017,110300,5097702820,14730,14740,14740,14720,3449
|
|
20231017,110200,5046900710,14740,14730,14740,14730,1255
|
|
20231017,110100,5028414450,14730,14710,14730,14710,872
|
|
20231017,110000,5015578120,14720,14690,14720,14670,979
|
|
20231017,105900,5001189940,14700,14700,14710,14670,4669
|
|
20231017,105800,4932606180,14700,14720,14760,14690,7352
|
|
20231017,105700,4824370480,14720,14720,14720,14710,87
|
|
20231017,105600,4823090370,14720,14710,14720,14710,1484
|
|
20231017,105500,4801250070,14710,14690,14750,14690,12820
|
|
20231017,105400,4612569610,14700,14700,14700,14690,412
|
|
20231017,105300,4606514680,14700,14700,14700,14700,31
|
|
20231017,105200,4606058980,14690,14690,14700,14680,756
|
|
20231017,105100,4594953270,14690,14670,14690,14670,1598
|
|
20231017,105000,4571495380,14670,14680,14680,14670,1047
|
|
20231017,104900,4556135490,14680,14660,14680,14660,378
|
|
20231017,104800,4550589920,14660,14650,14660,14650,2189
|
|
20231017,104700,4518516710,14650,14640,14650,14630,368
|
|
20231017,104600,4513129190,14640,14630,14640,14630,878
|
|
20231017,104500,4500281580,14630,14650,14650,14630,222
|
|
20231017,104400,4497032550,14650,14640,14650,14620,2076
|
|
20231017,104300,4466655520,14650,14640,14650,14630,3028
|
|
20231017,104200,4422345750,14630,14640,14650,14620,7074
|
|
20231017,104100,4318819760,14640,14640,14640,14630,175
|
|
20231017,104000,4316258210,14630,14630,14640,14630,413
|
|
20231017,103900,4310215870,14630,14650,14650,14630,2862
|
|
20231017,103800,4268330880,14650,14670,14670,14640,2118
|
|
20231017,103700,4237289670,14670,14670,14680,14670,2198
|
|
20231017,103600,4205042620,14670,14660,14670,14660,976
|
|
20231017,103500,4190733740,14660,14660,14660,14640,795
|
|
20231017,103400,4179085720,14660,14650,14660,14640,948
|
|
20231017,103300,4165199000,14640,14640,14670,14640,2485
|
|
20231017,103200,4128787990,14640,14630,14650,14620,9273
|
|
20231017,103100,3993067890,14630,14640,14650,14620,2640
|
|
20231017,103000,3954454300,14640,14650,14660,14640,1994
|
|
20231017,102900,3925250590,14650,14670,14680,14650,3336
|
|
20231017,102800,3876351150,14670,14670,14680,14670,444
|
|
20231017,102700,3869837190,14680,14710,14710,14670,3447
|
|
20231017,102600,3819192900,14710,14720,14720,14710,2168
|
|
20231017,102500,3787289830,14720,14730,14730,14720,1257
|
|
20231017,102400,3768786730,14720,14730,14740,14720,2661
|
|
20231017,102300,3729590060,14740,14740,14740,14730,94
|
|
20231017,102200,3728204650,14740,14740,14740,14730,162
|
|
20231017,102100,3725817970,14730,14730,14740,14730,2159
|
|
20231017,102000,3694000080,14730,14740,14740,14730,606
|
|
20231017,101900,3685069410,14730,14730,14730,14730,1057
|
|
20231017,101800,3669499800,14730,14730,14740,14730,152
|
|
20231017,101700,3667260340,14730,14740,14740,14730,530
|
|
20231017,101600,3659453390,14730,14730,14730,14730,132
|
|
20231017,101500,3657509030,14730,14730,14740,14730,2553
|
|
20231017,101400,3619902470,14740,14740,14740,14730,177
|
|
20231017,101300,3617294010,14740,14740,14740,14740,40
|
|
20231017,101200,3616704410,14730,14740,14740,14730,80
|
|
20231017,101100,3615525570,14730,14740,14740,14730,167
|
|
20231017,101000,3613064860,14740,14730,14740,14730,166
|
|
20231017,100900,3610618130,14730,14730,14730,14730,437
|
|
20231017,100800,3604181120,14730,14740,14740,14720,1537
|
|
20231017,100700,3581541290,14730,14730,14730,14730,383
|
|
20231017,100600,3575899700,14730,14720,14730,14720,3645
|
|
20231017,100500,3522215270,14720,14730,14730,14720,889
|
|
20231017,100400,3509123130,14730,14720,14740,14720,2450
|
|
20231017,100300,3473034810,14720,14730,14730,14720,365
|
|
20231017,100200,3467659230,14730,14730,14730,14720,47
|
|
20231017,100100,3466967170,14730,14740,14740,14700,2565
|
|
20231017,100000,3429232040,14740,14740,14750,14740,1572
|
|
20231017,095900,3406060280,14740,14720,14740,14720,3264
|
|
20231017,095800,3357975580,14720,14710,14720,14710,1312
|
|
20231017,095700,3338672950,14710,14700,14730,14700,2507
|
|
20231017,095600,3301775360,14710,14710,14720,14700,1186
|
|
20231017,095500,3284327040,14710,14730,14730,14700,5089
|
|
20231017,095400,3209429380,14730,14710,14730,14700,1558
|
|
20231017,095300,3186495620,14710,14740,14750,14710,5518
|
|
20231017,095200,3105238310,14750,14770,14770,14740,2881
|
|
20231017,095100,3062746880,14770,14760,14770,14760,1768
|
|
20231017,095000,3036648120,14780,14750,14780,14740,9616
|
|
20231017,094900,2894684430,14750,14740,14750,14740,425
|
|
20231017,094800,2888419430,14740,14740,14750,14740,561
|
|
20231017,094700,2880150150,14750,14740,14750,14730,4519
|
|
20231017,094600,2813540840,14750,14750,14750,14730,1051
|
|
20231017,094500,2798049750,14750,14750,14750,14720,3378
|
|
20231017,094400,2748271510,14750,14750,14760,14740,2552
|
|
20231017,094300,2710628980,14750,14750,14750,14740,2217
|
|
20231017,094200,2677948780,14750,14740,14750,14740,1453
|
|
20231017,094100,2656529440,14750,14750,14750,14740,71
|
|
20231017,094000,2655482430,14750,14740,14750,14740,67
|
|
20231017,093900,2654494270,14750,14750,14760,14740,252
|
|
20231017,093800,2650777500,14740,14750,14760,14740,6054
|
|
20231017,093700,2561445560,14760,14760,14760,14750,1119
|
|
20231017,093600,2544939670,14760,14760,14770,14760,2669
|
|
20231017,093500,2505544520,14770,14770,14770,14760,1959
|
|
20231017,093400,2476628010,14770,14780,14780,14760,1350
|
|
20231017,093300,2456689280,14770,14740,14780,14740,6115
|
|
20231017,093200,2366470930,14740,14740,14740,14730,740
|
|
20231017,093100,2355563440,14740,14760,14760,14740,1290
|
|
20231017,093000,2336539220,14760,14750,14760,14750,471
|
|
20231017,092900,2329589630,14760,14750,14760,14750,2170
|
|
20231017,092800,2297582000,14750,14750,14750,14750,2166
|
|
20231017,092700,2265633500,14750,14760,14770,14750,1483
|
|
20231017,092600,2243744060,14780,14790,14790,14770,5403
|
|
20231017,092500,2163894370,14780,14790,14790,14780,1763
|
|
20231017,092400,2137836310,14790,14790,14790,14780,1502
|
|
20231017,092300,2115621750,14790,14770,14800,14750,7920
|
|
20231017,092200,1998590230,14770,14770,14780,14770,2006
|
|
20231017,092100,1968957550,14770,14780,14780,14770,2157
|
|
20231017,092000,1937088110,14770,14750,14780,14750,5474
|
|
20231017,091900,1856267030,14760,14750,14760,14730,7641
|
|
20231017,091800,1743560250,14750,14750,14750,14730,1233
|
|
20231017,091700,1725385160,14750,14730,14750,14720,9481
|
|
20231017,091600,1585626150,14730,14740,14740,14730,1061
|
|
20231017,091500,1569996670,14730,14700,14740,14690,2548
|
|
20231017,091400,1532493080,14690,14710,14710,14690,2175
|
|
20231017,091300,1500528710,14710,14730,14730,14690,4395
|
|
20231017,091200,1435847320,14740,14740,14750,14730,3816
|
|
20231017,091100,1379593050,14730,14700,14740,14700,3153
|
|
20231017,091000,1333180600,14700,14650,14700,14640,5499
|
|
20231017,090900,1252468750,14650,14660,14670,14630,5023
|
|
20231017,090800,1178894750,14660,14680,14680,14660,4026
|
|
20231017,090700,1119815490,14680,14670,14730,14670,4299
|
|
20231017,090600,1056658800,14690,14560,14690,14560,15637
|
|
20231017,090500,828267080,14560,14630,14660,14560,16278
|
|
20231017,090400,590558040,14630,14650,14660,14620,6499
|
|
20231017,090300,495418280,14660,14650,14670,14640,1906
|
|
20231017,090200,467499600,14650,14740,14740,14610,12863
|
|
20231017,090100,278897930,14730,14760,14770,14700,5680
|
|
20231017,090000,195199160,14770,14710,14770,14710,13128
|