595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185200,20001268070,14970,14970,14970,14970,59505
|
|
20231018,185100,20001268070,14970,14970,14970,14970,0
|
|
20231018,185000,20001268070,14970,14970,14970,14970,0
|
|
20231018,184900,20001268070,14970,14970,14970,14970,0
|
|
20231018,184800,20001268070,14970,14970,14970,14970,0
|
|
20231018,184700,20001268070,14970,14970,14970,14970,0
|
|
20231018,184600,20001268070,14970,14970,14970,14970,0
|
|
20231018,184500,20001268070,14970,14970,14970,14970,0
|
|
20231018,184400,20001268070,14970,14970,14970,14970,0
|
|
20231018,184300,20001268070,14970,14970,14970,14970,0
|
|
20231018,184200,20001268070,14970,14970,14970,14970,0
|
|
20231018,184100,20001268070,14970,14970,14970,14970,0
|
|
20231018,184000,20001268070,14970,14970,14970,14970,0
|
|
20231018,183900,20001268070,14970,14970,14970,14970,0
|
|
20231018,183800,20001268070,14970,14970,14970,14970,0
|
|
20231018,183700,20001268070,14970,14970,14970,14970,0
|
|
20231018,183600,20001268070,14970,14970,14970,14970,0
|
|
20231018,183500,20001268070,14970,14970,14970,14970,0
|
|
20231018,183400,20001268070,14970,14970,14970,14970,0
|
|
20231018,183300,20001268070,14970,14970,14970,14970,0
|
|
20231018,183200,20001268070,14970,14970,14970,14970,0
|
|
20231018,183100,20001268070,14970,14970,14970,14970,0
|
|
20231018,183000,20001268070,14970,14970,14970,14970,0
|
|
20231018,182900,20001268070,14970,14970,14970,14970,0
|
|
20231018,182800,20001268070,14970,14970,14970,14970,0
|
|
20231018,182700,20001268070,14970,14970,14970,14970,0
|
|
20231018,182600,20001268070,14970,14970,14970,14970,0
|
|
20231018,182500,20001268070,14970,14970,14970,14970,0
|
|
20231018,182400,20001268070,14970,14970,14970,14970,0
|
|
20231018,182300,20001268070,14970,14970,14970,14970,0
|
|
20231018,182200,20001268070,14970,14970,14970,14970,59505
|
|
20231018,182100,20001268070,14970,14970,14970,14970,0
|
|
20231018,182000,20001268070,14970,14970,14970,14970,0
|
|
20231018,181900,20001268070,14970,14970,14970,14970,0
|
|
20231018,181800,20001268070,14970,14970,14970,14970,0
|
|
20231018,181700,20001268070,14970,14970,14970,14970,0
|
|
20231018,181600,20001268070,14970,14970,14970,14970,0
|
|
20231018,181500,20001268070,14970,14970,14970,14970,0
|
|
20231018,181400,20001268070,14970,14970,14970,14970,0
|
|
20231018,181300,20001268070,14970,14970,14970,14970,0
|
|
20231018,181200,20001268070,14970,14970,14970,14970,0
|
|
20231018,181100,20001268070,14970,14970,14970,14970,0
|
|
20231018,181000,20001268070,14970,14970,14970,14970,0
|
|
20231018,180900,20001268070,14970,14970,14970,14970,0
|
|
20231018,180800,20001268070,14970,14970,14970,14970,0
|
|
20231018,180700,20001268070,14970,14970,14970,14970,0
|
|
20231018,180600,20001268070,14970,14970,14970,14970,0
|
|
20231018,180500,20001268070,14970,14970,14970,14970,0
|
|
20231018,180400,20001268070,14970,14970,14970,14970,0
|
|
20231018,180300,20001268070,14970,14970,14970,14970,0
|
|
20231018,180200,20001268070,14970,14970,14970,14970,0
|
|
20231018,180100,20001268070,14970,14970,14970,14970,0
|
|
20231018,180000,20001268070,14970,14970,14970,14970,0
|
|
20231018,175900,20001268070,14970,14970,14970,14970,0
|
|
20231018,175800,20001268070,14970,14970,14970,14970,0
|
|
20231018,175700,20001268070,14970,14970,14970,14970,0
|
|
20231018,175600,20001268070,14970,14970,14970,14970,0
|
|
20231018,175500,20001268070,14970,14970,14970,14970,0
|
|
20231018,175400,20001268070,14970,14970,14970,14970,0
|
|
20231018,175300,20001268070,14970,14970,14970,14970,0
|
|
20231018,175200,20001268070,14970,14970,14970,14970,59505
|
|
20231018,175100,20001268070,14970,14970,14970,14970,0
|
|
20231018,175000,20001268070,14970,14970,14970,14970,0
|
|
20231018,174900,20001268070,14970,14970,14970,14970,0
|
|
20231018,174800,20001268070,14970,14970,14970,14970,0
|
|
20231018,174700,20001268070,14970,14970,14970,14970,0
|
|
20231018,174600,20001268070,14970,14970,14970,14970,0
|
|
20231018,174500,20001268070,14970,14970,14970,14970,0
|
|
20231018,174400,20001268070,14970,14970,14970,14970,0
|
|
20231018,174300,20001268070,14970,14970,14970,14970,0
|
|
20231018,174200,20001268070,14970,14970,14970,14970,0
|
|
20231018,174100,20001268070,14970,14970,14970,14970,0
|
|
20231018,174000,20001268070,14970,14970,14970,14970,0
|
|
20231018,173900,20001268070,14970,14970,14970,14970,0
|
|
20231018,173800,20001268070,14970,14970,14970,14970,0
|
|
20231018,173700,20001268070,14970,14970,14970,14970,0
|
|
20231018,173600,20001268070,14970,14970,14970,14970,0
|
|
20231018,173500,20001268070,14970,14970,14970,14970,0
|
|
20231018,173400,20001268070,14970,14970,14970,14970,0
|
|
20231018,173300,20001268070,14970,14970,14970,14970,0
|
|
20231018,173200,20001268070,14970,14970,14970,14970,0
|
|
20231018,173100,20001268070,14970,14970,14970,14970,0
|
|
20231018,173000,20001268070,14970,14970,14970,14970,0
|
|
20231018,172900,20001268070,14970,14970,14970,14970,0
|
|
20231018,172800,20001268070,14970,14970,14970,14970,0
|
|
20231018,172700,20001268070,14970,14970,14970,14970,0
|
|
20231018,172600,20001268070,14970,14970,14970,14970,0
|
|
20231018,172500,20001268070,14970,14970,14970,14970,0
|
|
20231018,172400,20001268070,14970,14970,14970,14970,0
|
|
20231018,172300,20001268070,14970,14970,14970,14970,0
|
|
20231018,172200,20001268070,14970,14970,14970,14970,59505
|
|
20231018,172100,20001268070,14970,14970,14970,14970,0
|
|
20231018,172000,20001268070,14970,14970,14970,14970,0
|
|
20231018,171900,20001268070,14970,14970,14970,14970,0
|
|
20231018,171800,20001268070,14970,14970,14970,14970,0
|
|
20231018,171700,20001268070,14970,14970,14970,14970,0
|
|
20231018,171600,20001268070,14970,14970,14970,14970,0
|
|
20231018,171500,20001268070,14970,14970,14970,14970,0
|
|
20231018,171400,20001268070,14970,14970,14970,14970,0
|
|
20231018,171300,20001268070,14970,14970,14970,14970,0
|
|
20231018,171200,20001268070,14970,14970,14970,14970,0
|
|
20231018,171100,20001268070,14970,14970,14970,14970,0
|
|
20231018,171000,20001268070,14970,14970,14970,14970,0
|
|
20231018,170900,20001268070,14970,14970,14970,14970,0
|
|
20231018,170800,20001268070,14970,14970,14970,14970,0
|
|
20231018,170700,20001268070,14970,14970,14970,14970,0
|
|
20231018,170600,20001268070,14970,14970,14970,14970,0
|
|
20231018,170500,20001268070,14970,14970,14970,14970,0
|
|
20231018,170400,20001268070,14970,14970,14970,14970,0
|
|
20231018,170300,20001268070,14970,14970,14970,14970,0
|
|
20231018,170200,20001268070,14970,14970,14970,14970,0
|
|
20231018,170100,20001268070,14970,14970,14970,14970,0
|
|
20231018,170000,20001268070,14970,14970,14970,14970,0
|
|
20231018,165900,20001268070,14970,14970,14970,14970,0
|
|
20231018,165800,20001268070,14970,14970,14970,14970,0
|
|
20231018,165700,20001268070,14970,14970,14970,14970,0
|
|
20231018,165600,20001268070,14970,14970,14970,14970,0
|
|
20231018,165500,20001268070,14970,14970,14970,14970,0
|
|
20231018,165400,20001268070,14970,14970,14970,14970,0
|
|
20231018,165300,20001268070,14970,14970,14970,14970,0
|
|
20231018,165200,20001268070,14970,14970,14970,14970,59505
|
|
20231018,165100,20001268070,14970,14970,14970,14970,0
|
|
20231018,165000,20001268070,14970,14970,14970,14970,0
|
|
20231018,164900,20001268070,14970,14970,14970,14970,0
|
|
20231018,164800,20001268070,14970,14970,14970,14970,0
|
|
20231018,164700,20001268070,14970,14970,14970,14970,0
|
|
20231018,164600,20001268070,14970,14970,14970,14970,0
|
|
20231018,164500,20001268070,14970,14970,14970,14970,0
|
|
20231018,164400,20001268070,14970,14970,14970,14970,0
|
|
20231018,164300,20001268070,14970,14970,14970,14970,0
|
|
20231018,164200,20001268070,14970,14970,14970,14970,0
|
|
20231018,164100,20001268070,14970,14970,14970,14970,0
|
|
20231018,164000,20001268070,14970,14970,14970,14970,0
|
|
20231018,163900,20001268070,14970,14970,14970,14970,0
|
|
20231018,163800,20001268070,14970,14970,14970,14970,0
|
|
20231018,163700,20001268070,14970,14970,14970,14970,0
|
|
20231018,163600,20001268070,14970,14970,14970,14970,0
|
|
20231018,163500,20001268070,14970,14970,14970,14970,0
|
|
20231018,163400,20001268070,14970,14970,14970,14970,0
|
|
20231018,163300,20001268070,14970,14970,14970,14970,0
|
|
20231018,163200,20001268070,14970,14970,14970,14970,0
|
|
20231018,163100,20001268070,14970,14970,14970,14970,0
|
|
20231018,163000,20001268070,14970,14970,14970,14970,0
|
|
20231018,162900,20001268070,14970,14970,14970,14970,0
|
|
20231018,162800,20001268070,14970,14970,14970,14970,0
|
|
20231018,162700,20001268070,14970,14970,14970,14970,0
|
|
20231018,162600,20001268070,14970,14970,14970,14970,0
|
|
20231018,162500,20001268070,14970,14970,14970,14970,0
|
|
20231018,162400,20001268070,14970,14970,14970,14970,0
|
|
20231018,162300,20001268070,14970,14970,14970,14970,0
|
|
20231018,162200,20001268070,14970,14970,14970,14970,59505
|
|
20231018,162100,20001268070,14970,14970,14970,14970,0
|
|
20231018,162000,20001268070,14970,14970,14970,14970,0
|
|
20231018,161900,20001268070,14970,14970,14970,14970,0
|
|
20231018,161800,20001268070,14970,14970,14970,14970,0
|
|
20231018,161700,20001268070,14970,14970,14970,14970,0
|
|
20231018,161600,20001268070,14970,14970,14970,14970,0
|
|
20231018,161500,20001268070,14970,14970,14970,14970,0
|
|
20231018,161400,20001268070,14970,14970,14970,14970,0
|
|
20231018,161300,20001268070,14970,14970,14970,14970,0
|
|
20231018,161200,20001268070,14970,14970,14970,14970,0
|
|
20231018,161100,20001268070,14970,14970,14970,14970,0
|
|
20231018,161000,20001268070,14970,14970,14970,14970,0
|
|
20231018,160900,20001268070,14970,14970,14970,14970,0
|
|
20231018,160800,20001268070,14970,14970,14970,14970,0
|
|
20231018,160700,20001268070,14970,14970,14970,14970,0
|
|
20231018,160600,20001268070,14970,14970,14970,14970,0
|
|
20231018,160500,20001268070,14970,14970,14970,14970,0
|
|
20231018,160400,20001268070,14970,14970,14970,14970,0
|
|
20231018,160300,20001268070,14970,14970,14970,14970,0
|
|
20231018,160200,20001268070,14970,14970,14970,14970,0
|
|
20231018,160100,20001268070,14970,14970,14970,14970,0
|
|
20231018,160000,20001268070,14970,14970,14970,14970,0
|
|
20231018,155900,20001268070,14970,14970,14970,14970,0
|
|
20231018,155800,20001268070,14970,14970,14970,14970,0
|
|
20231018,155700,20001268070,14970,14970,14970,14970,0
|
|
20231018,155600,20001268070,14970,14970,14970,14970,0
|
|
20231018,155500,20001268070,14970,14970,14970,14970,0
|
|
20231018,155400,20001268070,14970,14970,14970,14970,0
|
|
20231018,155300,20001268070,14970,14970,14970,14970,0
|
|
20231018,155200,20001268070,14970,14970,14970,14970,59505
|
|
20231018,155100,20001268070,14970,14970,14970,14970,0
|
|
20231018,155000,20001268070,14970,14970,14970,14970,0
|
|
20231018,154900,20001268070,14970,14970,14970,14970,0
|
|
20231018,154800,20001268070,14970,14970,14970,14970,0
|
|
20231018,154700,20001268070,14970,14970,14970,14970,0
|
|
20231018,154600,20001268070,14970,14970,14970,14970,0
|
|
20231018,154500,20001268070,14970,14970,14970,14970,0
|
|
20231018,154400,20001268070,14970,14970,14970,14970,0
|
|
20231018,154300,20001268070,14970,14970,14970,14970,0
|
|
20231018,154200,20001268070,14970,14970,14970,14970,0
|
|
20231018,154100,20001268070,14970,14970,14970,14970,0
|
|
20231018,154000,20001268070,14970,14970,14970,14970,0
|
|
20231018,153900,20001268070,14970,14970,14970,14970,0
|
|
20231018,153800,20001268070,14970,14970,14970,14970,0
|
|
20231018,153700,20001268070,14970,14970,14970,14970,0
|
|
20231018,153600,20001268070,14970,14970,14970,14970,0
|
|
20231018,153500,20001268070,14970,14970,14970,14970,0
|
|
20231018,153400,20001268070,14970,14970,14970,14970,0
|
|
20231018,153300,20001268070,14970,14970,14970,14970,0
|
|
20231018,153200,20001268070,14970,14970,14970,14970,0
|
|
20231018,153100,20001268070,14970,14970,14970,14970,0
|
|
20231018,153000,20001268070,14970,14970,14970,14970,59505
|
|
20231018,152900,19110478220,14960,14960,14960,14960,0
|
|
20231018,152800,19110478220,14960,14960,14960,14960,0
|
|
20231018,152700,19110478220,14960,14960,14960,14960,0
|
|
20231018,152600,19110478220,14960,14960,14960,14960,0
|
|
20231018,152500,19110478220,14960,14960,14960,14960,0
|
|
20231018,152400,19110478220,14960,14960,14960,14960,0
|
|
20231018,152300,19110478220,14960,14960,14960,14960,0
|
|
20231018,152200,19110478220,14960,14960,14960,14960,0
|
|
20231018,152100,19110478220,14960,14960,14960,14960,0
|
|
20231018,152000,19110478220,14960,14960,14960,14960,0
|
|
20231018,151900,19110478220,14960,14930,14980,14920,3868
|
|
20231018,151800,19052636030,14930,14960,14970,14920,1965
|
|
20231018,151700,19023283460,14960,14970,14980,14960,4691
|
|
20231018,151600,18953049910,14980,14970,14980,14960,2634
|
|
20231018,151500,18913619720,14970,14920,14970,14920,11992
|
|
20231018,151400,18734520200,14920,14920,14930,14920,4740
|
|
20231018,151300,18663783980,14930,14930,14930,14920,1570
|
|
20231018,151200,18640352390,14930,14930,14930,14920,993
|
|
20231018,151100,18625532280,14930,14920,14930,14920,2497
|
|
20231018,151000,18588258120,14930,14920,14930,14920,981
|
|
20231018,150900,18573618550,14920,14930,14940,14920,4562
|
|
20231018,150800,18505507180,14930,14940,14940,14930,5106
|
|
20231018,150700,18429234840,14940,14930,14940,14930,1377
|
|
20231018,150600,18408673250,14930,14930,14940,14930,521
|
|
20231018,150500,18400889910,14930,14930,14940,14930,2215
|
|
20231018,150400,18367819860,14930,14930,14940,14930,3021
|
|
20231018,150300,18322716230,14930,14930,14930,14930,2591
|
|
20231018,150200,18284032600,14940,14980,14980,14930,8048
|
|
20231018,150100,18163682830,14980,14980,14990,14970,1020
|
|
20231018,150000,18148402900,14990,14990,14990,14980,1850
|
|
20231018,145900,18120678820,14990,14980,14990,14970,896
|
|
20231018,145800,18107253790,14980,14970,14980,14960,3211
|
|
20231018,145700,18059186620,14970,14960,14970,14960,2051
|
|
20231018,145600,18028485870,14970,14980,14980,14970,4150
|
|
20231018,145500,17966348350,14990,14980,14990,14980,1563
|
|
20231018,145400,17942929580,14980,15010,15010,14980,3743
|
|
20231018,145300,17886819630,15010,15000,15010,15000,3892
|
|
20231018,145200,17828429790,15000,14990,15000,14990,3517
|
|
20231018,145100,17775693160,14990,14980,14990,14980,844
|
|
20231018,145000,17763042120,14980,14980,14980,14970,2611
|
|
20231018,144900,17723929350,14980,14970,14980,14970,1929
|
|
20231018,144800,17695033390,14970,14950,14970,14940,1381
|
|
20231018,144700,17674368510,14950,14940,14950,14940,2321
|
|
20231018,144600,17639673050,14940,14950,14950,14940,1165
|
|
20231018,144500,17622260840,14950,14940,14950,14940,749
|
|
20231018,144400,17611065160,14950,14950,14950,14940,785
|
|
20231018,144300,17599332750,14950,14950,14950,14940,484
|
|
20231018,144200,17592097620,14950,14930,14950,14930,2799
|
|
20231018,144100,17550277560,14930,14940,14950,14930,2305
|
|
20231018,144000,17515839400,14940,14970,14970,14940,6658
|
|
20231018,143900,17416265660,14970,14980,14980,14970,2986
|
|
20231018,143800,17371536000,14970,14970,14980,14970,1671
|
|
20231018,143700,17346518640,14980,15000,15000,14970,3856
|
|
20231018,143600,17288741610,15000,14990,15000,14990,1198
|
|
20231018,143500,17270779900,15000,14990,15000,14990,318
|
|
20231018,143400,17266010210,14990,15000,15000,14990,1132
|
|
20231018,143300,17249038300,15000,14990,15000,14990,583
|
|
20231018,143200,17240295230,15000,15000,15010,14990,2232
|
|
20231018,143100,17206828310,15000,15000,15010,15000,2583
|
|
20231018,143000,17168080520,15010,14990,15010,14990,1989
|
|
20231018,142900,17138246260,15000,14990,15000,14990,319
|
|
20231018,142800,17133461940,14990,14990,15000,14990,700
|
|
20231018,142700,17122966430,14990,15000,15000,14980,2616
|
|
20231018,142600,17083748870,15000,15000,15000,14990,1734
|
|
20231018,142500,17057740140,14990,14990,15000,14990,604
|
|
20231018,142400,17048680350,14990,15000,15000,14990,1801
|
|
20231018,142300,17021672510,15000,15000,15000,14990,1479
|
|
20231018,142200,16999496710,14990,14990,15000,14990,806
|
|
20231018,142100,16987412250,14990,14990,15000,14990,388
|
|
20231018,142000,16981593520,14990,15010,15010,14990,2599
|
|
20231018,141900,16942606420,15010,15010,15010,15000,761
|
|
20231018,141800,16931184680,15010,15010,15010,15000,876
|
|
20231018,141700,16918037170,15000,15010,15010,15000,1292
|
|
20231018,141600,16898653810,15010,14990,15010,14990,1150
|
|
20231018,141500,16881402940,15000,14980,15000,14980,660
|
|
20231018,141400,16871506980,14990,14980,15000,14980,2337
|
|
20231018,141300,16836483010,14990,15000,15000,14980,5747
|
|
20231018,141200,16750331440,15000,15000,15000,14990,1122
|
|
20231018,141100,16733507490,15000,15000,15000,14990,1572
|
|
20231018,141000,16709937050,14990,14990,15000,14990,1422
|
|
20231018,140900,16688618410,15000,14990,15000,14980,837
|
|
20231018,140800,16676068260,14980,14980,14990,14980,1174
|
|
20231018,140700,16658477850,14980,14980,14990,14980,743
|
|
20231018,140600,16647345180,14980,14990,15000,14980,2560
|
|
20231018,140500,16608972160,15000,14990,15000,14990,2358
|
|
20231018,140400,16573609690,15000,14990,15000,14990,1444
|
|
20231018,140300,16551958660,15000,14970,15000,14960,1454
|
|
20231018,140200,16530192400,14970,15010,15010,14970,3195
|
|
20231018,140100,16482292030,15010,15000,15010,15000,1605
|
|
20231018,140000,16458210430,15000,15000,15010,15000,1390
|
|
20231018,135900,16437353410,15010,15020,15020,15010,3553
|
|
20231018,135800,16384003070,15030,15030,15030,15020,945
|
|
20231018,135700,16369805240,15020,15030,15030,15020,1896
|
|
20231018,135600,16341310230,15020,15030,15030,15020,4230
|
|
20231018,135500,16277733370,15030,15020,15030,15020,747
|
|
20231018,135400,16266510890,15030,15020,15030,15020,1598
|
|
20231018,135300,16242506510,15030,15030,15030,15020,781
|
|
20231018,135200,16230768300,15030,15020,15030,15020,502
|
|
20231018,135100,16223225250,15020,15020,15030,15020,3070
|
|
20231018,135000,16177110760,15020,15020,15030,15020,1045
|
|
20231018,134900,16161408920,15030,15020,15030,15010,1380
|
|
20231018,134800,16140679620,15010,15010,15020,15010,1216
|
|
20231018,134700,16122421320,15010,15010,15020,15010,3166
|
|
20231018,134600,16074896940,15010,15010,15020,15010,602
|
|
20231018,134500,16065855560,15020,15010,15020,15010,1502
|
|
20231018,134400,16043306790,15010,15050,15050,15010,8470
|
|
20231018,134300,15915968300,15040,15050,15050,15040,1018
|
|
20231018,134200,15900650170,15050,15050,15050,15040,698
|
|
20231018,134100,15890146400,15040,15050,15050,15040,3653
|
|
20231018,134000,15835172770,15040,15040,15050,15040,2823
|
|
20231018,133900,15792710570,15050,15050,15050,15040,525
|
|
20231018,133800,15784809610,15040,15050,15050,15040,923
|
|
20231018,133700,15770924110,15050,15040,15050,15030,6981
|
|
20231018,133600,15665878620,15040,15020,15040,15020,3656
|
|
20231018,133500,15610900920,15020,14980,15020,14980,16501
|
|
20231018,133400,15363343700,14990,14990,14990,14980,2145
|
|
20231018,133300,15331197180,14980,14980,14980,14970,1622
|
|
20231018,133200,15306900630,14980,14980,14980,14970,1094
|
|
20231018,133100,15290516110,14980,14970,14980,14960,3259
|
|
20231018,133000,15241727940,14970,14950,14970,14950,1954
|
|
20231018,132900,15212489450,14970,14980,14980,14940,2379
|
|
20231018,132800,15176911870,14980,14930,14980,14920,9838
|
|
20231018,132700,15029957280,14930,14930,14930,14920,508
|
|
20231018,132600,15022374150,14930,14910,14940,14910,10386
|
|
20231018,132500,14867495600,14920,14930,14940,14920,6237
|
|
20231018,132400,14774405810,14940,14940,14940,14930,1913
|
|
20231018,132300,14745844450,14930,14960,14960,14930,2358
|
|
20231018,132200,14710595920,14960,14960,14970,14950,7686
|
|
20231018,132100,14595648860,14980,14950,14980,14950,5589
|
|
20231018,132000,14511962470,14960,14950,14960,14950,2180
|
|
20231018,131900,14479365540,14960,14950,14960,14950,58
|
|
20231018,131800,14478498350,14950,14940,14960,14940,753
|
|
20231018,131700,14467243720,14940,14930,14950,14930,2463
|
|
20231018,131600,14430458740,14930,14960,14960,14930,8545
|
|
20231018,131500,14302692010,14960,14970,14970,14960,813
|
|
20231018,131400,14290528390,14970,14960,14970,14960,440
|
|
20231018,131300,14283944320,14960,14990,14990,14950,7311
|
|
20231018,131200,14174435640,14990,15000,15000,14990,689
|
|
20231018,131100,14164107220,15000,15000,15000,14990,4574
|
|
20231018,131000,14095520710,15000,15000,15010,14990,2253
|
|
20231018,130900,14061738380,15000,14990,15030,14990,2671
|
|
20231018,130800,14021693310,14990,15030,15040,14990,5426
|
|
20231018,130700,13940183200,15030,15040,15040,15030,6871
|
|
20231018,130600,13836864590,15040,15040,15040,15030,1324
|
|
20231018,130500,13816957010,15040,15010,15040,15000,6399
|
|
20231018,130400,13720814930,15010,14980,15010,14980,6247
|
|
20231018,130300,13627118160,14980,14990,14990,14980,2918
|
|
20231018,130200,13583391780,14990,14950,14990,14950,3567
|
|
20231018,130100,13530022300,14960,14980,14980,14960,10274
|
|
20231018,130000,13376281030,14970,14970,14980,14960,999
|
|
20231018,125900,13361323650,14970,14970,14980,14960,1075
|
|
20231018,125800,13345231100,14960,14970,14980,14960,1654
|
|
20231018,125700,13320475630,14990,14980,14990,14970,5444
|
|
20231018,125600,13238942610,15010,15000,15010,14970,10197
|
|
20231018,125500,13086124900,15000,15000,15010,15000,818
|
|
20231018,125400,13073853700,15000,15010,15020,15000,2758
|
|
20231018,125300,13032482540,15020,15010,15020,15000,1319
|
|
20231018,125200,13012685240,15000,15010,15010,15000,3202
|
|
20231018,125100,12964624580,15010,15020,15020,15010,1119
|
|
20231018,125000,12947821420,15030,15020,15030,15010,387
|
|
20231018,124900,12942009960,15020,15050,15050,15000,3164
|
|
20231018,124800,12894449660,15050,15030,15050,15030,3013
|
|
20231018,124700,12849132380,15030,14990,15040,14990,4509
|
|
20231018,124600,12781447550,14980,14990,14990,14980,3043
|
|
20231018,124500,12735845280,14990,14980,14990,14980,2325
|
|
20231018,124400,12701013550,14970,14990,14990,14970,2156
|
|
20231018,124300,12668718090,14990,14980,15000,14980,1115
|
|
20231018,124200,12652013580,14990,14980,14990,14970,6505
|
|
20231018,124100,12554567590,14980,14990,15000,14970,5684
|
|
20231018,124000,12469424480,14990,15040,15040,14980,24197
|
|
20231018,123900,12106343780,15040,15090,15100,15030,9818
|
|
20231018,123800,11958414660,15090,15090,15090,15060,2906
|
|
20231018,123700,11914598070,15090,15060,15090,15050,3686
|
|
20231018,123600,11859082900,15050,15110,15120,15050,11145
|
|
20231018,123500,11691009680,15120,15130,15130,15100,8392
|
|
20231018,123400,11564123070,15130,15100,15130,15070,12830
|
|
20231018,123300,11370494880,15110,15160,15160,15100,16080
|
|
20231018,123200,11127078420,15130,15190,15190,15080,24657
|
|
20231018,123100,10753714210,15190,15230,15250,15140,21011
|
|
20231018,123000,10434247430,15230,15070,15270,15070,51187
|
|
20231018,122900,9657316280,15080,15010,15080,15010,11506
|
|
20231018,122800,9484162150,15020,14990,15020,14990,5198
|
|
20231018,122700,9406175940,14990,14960,14990,14950,1978
|
|
20231018,122600,9376574730,14960,14970,14980,14950,3158
|
|
20231018,122500,9329322830,14970,14970,14970,14940,3517
|
|
20231018,122400,9276706660,14980,14990,14990,14960,5532
|
|
20231018,122300,9193873950,14990,14980,14990,14980,3050
|
|
20231018,122200,9148167980,14980,14980,14980,14970,5992
|
|
20231018,122100,9058444660,14980,15010,15020,14970,7844
|
|
20231018,122000,8940830710,15010,15050,15060,15000,7217
|
|
20231018,121900,8832338620,15050,15010,15050,15010,8781
|
|
20231018,121800,8700366120,15000,15040,15080,15000,19054
|
|
20231018,121700,8413859110,15050,14940,15070,14930,53833
|
|
20231018,121600,7606830590,14930,14920,14940,14920,4459
|
|
20231018,121500,7540260940,14920,14820,14930,14820,25324
|
|
20231018,121400,7163426590,14820,14810,14820,14810,3136
|
|
20231018,121300,7116960260,14820,14810,14820,14800,4315
|
|
20231018,121200,7053063730,14810,14810,14810,14800,505
|
|
20231018,121100,7045585080,14810,14810,14810,14800,797
|
|
20231018,121000,7033781520,14800,14810,14810,14800,1498
|
|
20231018,120900,7011610260,14800,14830,14830,14800,2834
|
|
20231018,120800,6969610380,14830,14830,14840,14830,718
|
|
20231018,120700,6958962410,14830,14840,14840,14830,1274
|
|
20231018,120600,6940056890,14850,14840,14850,14840,1315
|
|
20231018,120500,6920542210,14840,14860,14860,14840,3934
|
|
20231018,120400,6862113530,14860,14860,14860,14850,789
|
|
20231018,120300,6850390500,14850,14850,14860,14850,959
|
|
20231018,120200,6836145830,14850,14860,14860,14850,1958
|
|
20231018,120100,6807062630,14850,14840,14860,14840,3374
|
|
20231018,120000,6756962750,14850,14850,14850,14840,354
|
|
20231018,115900,6751708180,14850,14850,14850,14840,3991
|
|
20231018,115800,6692459840,14850,14850,14860,14840,2626
|
|
20231018,115700,6653459050,14850,14820,14860,14820,6216
|
|
20231018,115600,6561217730,14820,14810,14830,14810,1407
|
|
20231018,115500,6540365980,14820,14820,14820,14810,1880
|
|
20231018,115400,6512506380,14820,14810,14820,14810,4158
|
|
20231018,115300,6450915450,14810,14740,14810,14730,9994
|
|
20231018,115200,6303262410,14720,14740,14750,14720,1636
|
|
20231018,115100,6279151680,14750,14730,14750,14730,1508
|
|
20231018,115000,6256932660,14720,14720,14720,14720,1010
|
|
20231018,114900,6242065460,14720,14720,14730,14720,1134
|
|
20231018,114800,6225368440,14720,14730,14730,14720,1132
|
|
20231018,114700,6208699040,14730,14750,14750,14730,1146
|
|
20231018,114600,6191805620,14750,14730,14750,14730,536
|
|
20231018,114500,6183905070,14730,14710,14730,14710,883
|
|
20231018,114400,6170904320,14710,14680,14710,14680,11582
|
|
20231018,114300,6000661780,14680,14690,14700,14680,2202
|
|
20231018,114200,5968314330,14700,14690,14700,14690,3975
|
|
20231018,114100,5909921410,14680,14710,14710,14680,8983
|
|
20231018,114000,5777874730,14710,14720,14720,14700,3668
|
|
20231018,113900,5723935010,14710,14710,14720,14710,610
|
|
20231018,113800,5714960630,14720,14710,14720,14710,50
|
|
20231018,113700,5714224860,14710,14720,14720,14710,1068
|
|
20231018,113600,5698505900,14720,14720,14720,14710,1117
|
|
20231018,113500,5682063680,14720,14720,14720,14710,337
|
|
20231018,113400,5677104250,14720,14720,14720,14710,1472
|
|
20231018,113300,5655437630,14710,14720,14720,14710,135
|
|
20231018,113200,5653451050,14710,14720,14720,14710,1101
|
|
20231018,113100,5637244340,14720,14720,14720,14710,312
|
|
20231018,113000,5632653700,14720,14710,14720,14710,236
|
|
20231018,112900,5629181440,14710,14710,14720,14710,817
|
|
20231018,112800,5617163240,14720,14730,14740,14720,2204
|
|
20231018,112700,5584715200,14740,14750,14750,14740,872
|
|
20231018,112600,5571857860,14750,14760,14760,14750,704
|
|
20231018,112500,5561473850,14760,14770,14770,14760,1459
|
|
20231018,112400,5539938900,14760,14770,14770,14760,510
|
|
20231018,112300,5532408200,14770,14770,14780,14770,1171
|
|
20231018,112200,5515112360,14770,14780,14780,14770,619
|
|
20231018,112100,5505968390,14780,14760,14780,14760,5531
|
|
20231018,112000,5424277550,14760,14750,14770,14750,3640
|
|
20231018,111900,5370562130,14740,14730,14750,14730,447
|
|
20231018,111800,5363973540,14730,14710,14730,14700,2315
|
|
20231018,111700,5329918470,14710,14710,14710,14700,1218
|
|
20231018,111600,5312001750,14700,14710,14720,14700,5521
|
|
20231018,111500,5230759530,14720,14730,14730,14720,2197
|
|
20231018,111400,5198409300,14730,14750,14750,14720,4023
|
|
20231018,111300,5139156510,14750,14750,14750,14750,48
|
|
20231018,111200,5138448510,14750,14730,14750,14730,1242
|
|
20231018,111100,5120150870,14730,14730,14730,14730,1656
|
|
20231018,111000,5095757990,14730,14730,14730,14720,93
|
|
20231018,110900,5094388110,14720,14730,14730,14720,103
|
|
20231018,110800,5092870950,14730,14720,14730,14720,195
|
|
20231018,110700,5089999870,14720,14720,14720,14710,705
|
|
20231018,110600,5079622770,14720,14720,14720,14720,376
|
|
20231018,110500,5074088050,14720,14720,14720,14710,722
|
|
20231018,110400,5063460240,14720,14720,14720,14710,701
|
|
20231018,110300,5053141530,14710,14720,14720,14710,573
|
|
20231018,110200,5044707100,14720,14720,14720,14720,40
|
|
20231018,110100,5044118300,14720,14710,14720,14710,1078
|
|
20231018,110000,5028256370,14710,14710,14710,14710,669
|
|
20231018,105900,5018415380,14720,14720,14720,14710,2561
|
|
20231018,105800,4980741940,14710,14720,14720,14710,149
|
|
20231018,105700,4978549430,14720,14720,14720,14710,423
|
|
20231018,105600,4972323040,14720,14720,14720,14720,200
|
|
20231018,105500,4969379040,14720,14730,14730,14710,3037
|
|
20231018,105400,4924661820,14730,14740,14740,14730,1114
|
|
20231018,105300,4908241840,14740,14740,14740,14730,162
|
|
20231018,105200,4905854270,14740,14740,14740,14730,219
|
|
20231018,105100,4902626360,14740,14730,14740,14730,910
|
|
20231018,105000,4889218180,14740,14730,14740,14730,1348
|
|
20231018,104900,4869361930,14730,14740,14740,14730,122
|
|
20231018,104800,4867564750,14730,14750,14750,14730,8082
|
|
20231018,104700,4748437630,14750,14750,14760,14750,641
|
|
20231018,104600,4738982500,14750,14750,14750,14750,296
|
|
20231018,104500,4734616500,14740,14750,14750,14740,1480
|
|
20231018,104400,4712786520,14750,14740,14750,14740,173
|
|
20231018,104300,4710235590,14750,14750,14750,14740,113
|
|
20231018,104200,4708569840,14750,14770,14770,14750,5081
|
|
20231018,104100,4633587720,14780,14770,14780,14770,230
|
|
20231018,104000,4630188330,14780,14770,14780,14770,83
|
|
20231018,103900,4628961700,14770,14770,14770,14770,43
|
|
20231018,103800,4628326590,14770,14770,14770,14770,235
|
|
20231018,103700,4624855640,14770,14760,14770,14760,1507
|
|
20231018,103600,4602605670,14770,14770,14770,14760,1961
|
|
20231018,103500,4573641800,14770,14770,14770,14760,1815
|
|
20231018,103400,4546834360,14770,14760,14770,14760,2607
|
|
20231018,103300,4508353730,14760,14750,14760,14750,2739
|
|
20231018,103200,4467953140,14750,14740,14750,14740,229
|
|
20231018,103100,4464575690,14750,14750,14750,14740,128
|
|
20231018,103000,4462687750,14750,14760,14760,14750,1973
|
|
20231018,102900,4433585900,14760,14770,14770,14750,2912
|
|
20231018,102800,4390604820,14770,14770,14770,14770,291
|
|
20231018,102700,4386306750,14770,14780,14780,14770,444
|
|
20231018,102600,4379748860,14770,14760,14780,14760,69
|
|
20231018,102500,4378729850,14770,14760,14780,14760,104
|
|
20231018,102400,4377193620,14760,14780,14780,14760,619
|
|
20231018,102300,4368051520,14780,14760,14790,14760,11137
|
|
20231018,102200,4203578490,14760,14750,14760,14750,408
|
|
20231018,102100,4197559890,14750,14750,14760,14750,1084
|
|
20231018,102000,4181570470,14760,14760,14760,14750,2221
|
|
20231018,101900,4148809110,14760,14760,14760,14760,494
|
|
20231018,101800,4141517670,14760,14760,14760,14760,1280
|
|
20231018,101700,4122624870,14760,14760,14760,14760,102
|
|
20231018,101600,4121119350,14770,14760,14770,14760,940
|
|
20231018,101500,4107243100,14760,14770,14770,14760,1037
|
|
20231018,101400,4091936290,14770,14770,14770,14760,337
|
|
20231018,101300,4086960240,14760,14760,14770,14760,396
|
|
20231018,101200,4081114340,14770,14760,14770,14760,177
|
|
20231018,101100,4078500510,14770,14760,14770,14760,1231
|
|
20231018,101000,4060330360,14760,14780,14780,14760,5376
|
|
20231018,100900,3980891350,14790,14800,14800,14780,179
|
|
20231018,100800,3978244840,14800,14810,14810,14780,3548
|
|
20231018,100700,3925742420,14810,14820,14820,14800,1358
|
|
20231018,100600,3905631150,14820,14820,14820,14810,260
|
|
20231018,100500,3901777970,14820,14810,14820,14810,677
|
|
20231018,100400,3891746390,14810,14800,14810,14800,609
|
|
20231018,100300,3882727840,14800,14800,14820,14800,1044
|
|
20231018,100200,3867271280,14810,14820,14820,14800,177
|
|
20231018,100100,3864650670,14810,14800,14830,14800,1757
|
|
20231018,100000,3838633890,14800,14810,14810,14800,805
|
|
20231018,095900,3826718450,14810,14810,14810,14800,149
|
|
20231018,095800,3824512160,14800,14820,14820,14800,2819
|
|
20231018,095700,3782774500,14820,14810,14820,14810,1333
|
|
20231018,095600,3763027770,14820,14820,14820,14810,898
|
|
20231018,095500,3749719560,14820,14830,14830,14820,1036
|
|
20231018,095400,3734365890,14820,14810,14820,14810,691
|
|
20231018,095300,3724125720,14810,14820,14820,14810,548
|
|
20231018,095200,3716005400,14820,14810,14820,14810,722
|
|
20231018,095100,3705306940,14810,14800,14810,14800,703
|
|
20231018,095000,3694900310,14800,14790,14800,14790,762
|
|
20231018,094900,3683624210,14780,14780,14790,14770,3276
|
|
20231018,094800,3635198910,14780,14770,14780,14770,1386
|
|
20231018,094700,3614727360,14770,14790,14800,14770,1712
|
|
20231018,094600,3589423970,14790,14830,14840,14790,5333
|
|
20231018,094500,3510441360,14840,14860,14860,14830,4614
|
|
20231018,094400,3441931620,14850,14860,14870,14850,2028
|
|
20231018,094300,3411798840,14870,14870,14880,14860,2870
|
|
20231018,094200,3369116900,14880,14880,14880,14870,1666
|
|
20231018,094100,3344342590,14880,14890,14890,14880,1132
|
|
20231018,094000,3327494700,14890,14900,14900,14890,1885
|
|
20231018,093900,3299417030,14900,14910,14910,14900,944
|
|
20231018,093800,3285351360,14910,14900,14910,14900,731
|
|
20231018,093700,3274458880,14900,14920,14920,14900,6504
|
|
20231018,093600,3177470950,14920,14920,14920,14910,1729
|
|
20231018,093500,3151676270,14920,14920,14930,14920,1838
|
|
20231018,093400,3124252700,14920,14930,14930,14920,2653
|
|
20231018,093300,3084667750,14930,14910,14930,14900,6871
|
|
20231018,093200,2982166110,14910,14890,14910,14880,8512
|
|
20231018,093100,2855351760,14890,14890,14890,14880,368
|
|
20231018,093000,2849874320,14890,14890,14890,14880,404
|
|
20231018,092900,2843861560,14880,14890,14900,14880,1416
|
|
20231018,092800,2822776440,14890,14890,14900,14880,2753
|
|
20231018,092700,2781781420,14890,14870,14890,14860,1660
|
|
20231018,092600,2757091350,14870,14870,14870,14860,2657
|
|
20231018,092500,2717599400,14870,14900,14900,14860,6159
|
|
20231018,092400,2625971160,14900,14920,14920,14890,3110
|
|
20231018,092300,2579641750,14910,14930,14930,14900,4313
|
|
20231018,092200,2515325940,14930,14910,14930,14910,3794
|
|
20231018,092100,2458720940,14910,14910,14920,14900,2297
|
|
20231018,092000,2424473050,14910,14870,14910,14870,5387
|
|
20231018,091900,2344229740,14870,14850,14880,14850,5916
|
|
20231018,091800,2256306270,14860,14860,14860,14850,1377
|
|
20231018,091700,2235853730,14860,14900,14900,14860,4901
|
|
20231018,091600,2162923950,14890,14920,14920,14890,5859
|
|
20231018,091500,2075623560,14910,14910,14920,14900,2074
|
|
20231018,091400,2044700700,14910,14930,14940,14900,5132
|
|
20231018,091300,1968159450,14930,14950,14950,14930,15005
|
|
20231018,091200,1743963150,14940,14940,14960,14940,7226
|
|
20231018,091100,1635942000,14950,14940,14950,14940,1844
|
|
20231018,091000,1608377660,14940,14920,14960,14910,9704
|
|
20231018,090900,1463399830,14930,14920,14940,14910,8272
|
|
20231018,090800,1339967120,14920,14850,14930,14850,13077
|
|
20231018,090700,1145210800,14870,14810,14880,14810,18287
|
|
20231018,090600,873766220,14810,14830,14830,14810,2501
|
|
20231018,090500,836700360,14830,14810,14850,14810,10006
|
|
20231018,090400,688305290,14820,14840,14840,14820,4800
|
|
20231018,090300,617124730,14830,14820,14850,14820,8133
|
|
20231018,090200,496448750,14820,14830,14830,14810,6170
|
|
20231018,090100,404974200,14820,14840,14840,14790,12060
|
|
20231018,090000,226291300,14830,14670,14840,14670,14714
|