594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185100,19741066430,14900,14900,14900,14900,129594
|
|
20231019,185000,19741066430,14900,14900,14900,14900,0
|
|
20231019,184900,19741066430,14900,14900,14900,14900,0
|
|
20231019,184800,19741066430,14900,14900,14900,14900,0
|
|
20231019,184700,19741066430,14900,14900,14900,14900,0
|
|
20231019,184600,19741066430,14900,14900,14900,14900,0
|
|
20231019,184500,19741066430,14900,14900,14900,14900,0
|
|
20231019,184400,19741066430,14900,14900,14900,14900,0
|
|
20231019,184300,19741066430,14900,14900,14900,14900,0
|
|
20231019,184200,19741066430,14900,14900,14900,14900,0
|
|
20231019,184100,19741066430,14900,14900,14900,14900,0
|
|
20231019,184000,19741066430,14900,14900,14900,14900,0
|
|
20231019,183900,19741066430,14900,14900,14900,14900,0
|
|
20231019,183800,19741066430,14900,14900,14900,14900,0
|
|
20231019,183700,19741066430,14900,14900,14900,14900,0
|
|
20231019,183600,19741066430,14900,14900,14900,14900,0
|
|
20231019,183500,19741066430,14900,14900,14900,14900,0
|
|
20231019,183400,19741066430,14900,14900,14900,14900,0
|
|
20231019,183300,19741066430,14900,14900,14900,14900,0
|
|
20231019,183200,19741066430,14900,14900,14900,14900,0
|
|
20231019,183100,19741066430,14900,14900,14900,14900,0
|
|
20231019,183000,19741066430,14900,14900,14900,14900,0
|
|
20231019,182900,19741066430,14900,14900,14900,14900,0
|
|
20231019,182800,19741066430,14900,14900,14900,14900,0
|
|
20231019,182700,19741066430,14900,14900,14900,14900,0
|
|
20231019,182600,19741066430,14900,14900,14900,14900,0
|
|
20231019,182500,19741066430,14900,14900,14900,14900,0
|
|
20231019,182400,19741066430,14900,14900,14900,14900,0
|
|
20231019,182300,19741066430,14900,14900,14900,14900,0
|
|
20231019,182200,19741066430,14900,14900,14900,14900,0
|
|
20231019,182100,19741066430,14900,14900,14900,14900,129594
|
|
20231019,182000,19741066430,14900,14900,14900,14900,0
|
|
20231019,181900,19741066430,14900,14900,14900,14900,0
|
|
20231019,181800,19741066430,14900,14900,14900,14900,0
|
|
20231019,181700,19741066430,14900,14900,14900,14900,0
|
|
20231019,181600,19741066430,14900,14900,14900,14900,0
|
|
20231019,181500,19741066430,14900,14900,14900,14900,0
|
|
20231019,181400,19741066430,14900,14900,14900,14900,0
|
|
20231019,181300,19741066430,14900,14900,14900,14900,0
|
|
20231019,181200,19741066430,14900,14900,14900,14900,0
|
|
20231019,181100,19741066430,14900,14900,14900,14900,0
|
|
20231019,181000,19741066430,14900,14900,14900,14900,0
|
|
20231019,180900,19741066430,14900,14900,14900,14900,0
|
|
20231019,180800,19741066430,14900,14900,14900,14900,0
|
|
20231019,180700,19741066430,14900,14900,14900,14900,0
|
|
20231019,180600,19741066430,14900,14900,14900,14900,0
|
|
20231019,180500,19741066430,14900,14900,14900,14900,0
|
|
20231019,180400,19741066430,14900,14900,14900,14900,0
|
|
20231019,180300,19741066430,14900,14900,14900,14900,0
|
|
20231019,180200,19741066430,14900,14900,14900,14900,0
|
|
20231019,180100,19741066430,14900,14900,14900,14900,0
|
|
20231019,180000,19741066430,14900,14900,14900,14900,0
|
|
20231019,175900,19741066430,14900,14900,14900,14900,0
|
|
20231019,175800,19741066430,14900,14900,14900,14900,0
|
|
20231019,175700,19741066430,14900,14900,14900,14900,0
|
|
20231019,175600,19741066430,14900,14900,14900,14900,0
|
|
20231019,175500,19741066430,14900,14900,14900,14900,0
|
|
20231019,175400,19741066430,14900,14900,14900,14900,0
|
|
20231019,175300,19741066430,14900,14900,14900,14900,0
|
|
20231019,175200,19741066430,14900,14900,14900,14900,0
|
|
20231019,175100,19741066430,14900,14900,14900,14900,129594
|
|
20231019,175000,19741066430,14900,14900,14900,14900,0
|
|
20231019,174900,19741066430,14900,14900,14900,14900,0
|
|
20231019,174800,19741066430,14900,14900,14900,14900,0
|
|
20231019,174700,19741066430,14900,14900,14900,14900,0
|
|
20231019,174600,19741066430,14900,14900,14900,14900,0
|
|
20231019,174500,19741066430,14900,14900,14900,14900,0
|
|
20231019,174400,19741066430,14900,14900,14900,14900,0
|
|
20231019,174300,19741066430,14900,14900,14900,14900,0
|
|
20231019,174200,19741066430,14900,14900,14900,14900,0
|
|
20231019,174100,19741066430,14900,14900,14900,14900,0
|
|
20231019,174000,19741066430,14900,14900,14900,14900,0
|
|
20231019,173900,19741066430,14900,14900,14900,14900,0
|
|
20231019,173800,19741066430,14900,14900,14900,14900,0
|
|
20231019,173700,19741066430,14900,14900,14900,14900,0
|
|
20231019,173600,19741066430,14900,14900,14900,14900,0
|
|
20231019,173500,19741066430,14900,14900,14900,14900,0
|
|
20231019,173400,19741066430,14900,14900,14900,14900,0
|
|
20231019,173300,19741066430,14900,14900,14900,14900,0
|
|
20231019,173200,19741066430,14900,14900,14900,14900,0
|
|
20231019,173100,19741066430,14900,14900,14900,14900,0
|
|
20231019,173000,19741066430,14900,14900,14900,14900,0
|
|
20231019,172900,19741066430,14900,14900,14900,14900,0
|
|
20231019,172800,19741066430,14900,14900,14900,14900,0
|
|
20231019,172700,19741066430,14900,14900,14900,14900,0
|
|
20231019,172600,19741066430,14900,14900,14900,14900,0
|
|
20231019,172500,19741066430,14900,14900,14900,14900,0
|
|
20231019,172400,19741066430,14900,14900,14900,14900,0
|
|
20231019,172300,19741066430,14900,14900,14900,14900,0
|
|
20231019,172200,19741066430,14900,14900,14900,14900,0
|
|
20231019,172100,19741066430,14900,14900,14900,14900,129594
|
|
20231019,172000,19741066430,14900,14900,14900,14900,0
|
|
20231019,171900,19741066430,14900,14900,14900,14900,0
|
|
20231019,171800,19741066430,14900,14900,14900,14900,0
|
|
20231019,171700,19741066430,14900,14900,14900,14900,0
|
|
20231019,171600,19741066430,14900,14900,14900,14900,0
|
|
20231019,171500,19741066430,14900,14900,14900,14900,0
|
|
20231019,171400,19741066430,14900,14900,14900,14900,0
|
|
20231019,171300,19741066430,14900,14900,14900,14900,0
|
|
20231019,171200,19741066430,14900,14900,14900,14900,0
|
|
20231019,171100,19741066430,14900,14900,14900,14900,0
|
|
20231019,171000,19741066430,14900,14900,14900,14900,0
|
|
20231019,170900,19741066430,14900,14900,14900,14900,0
|
|
20231019,170800,19741066430,14900,14900,14900,14900,0
|
|
20231019,170700,19741066430,14900,14900,14900,14900,0
|
|
20231019,170600,19741066430,14900,14900,14900,14900,0
|
|
20231019,170500,19741066430,14900,14900,14900,14900,0
|
|
20231019,170400,19741066430,14900,14900,14900,14900,0
|
|
20231019,170300,19741066430,14900,14900,14900,14900,0
|
|
20231019,170200,19741066430,14900,14900,14900,14900,0
|
|
20231019,170100,19741066430,14900,14900,14900,14900,0
|
|
20231019,170000,19741066430,14900,14900,14900,14900,0
|
|
20231019,165900,19741066430,14900,14900,14900,14900,0
|
|
20231019,165800,19741066430,14900,14900,14900,14900,0
|
|
20231019,165700,19741066430,14900,14900,14900,14900,0
|
|
20231019,165600,19741066430,14900,14900,14900,14900,0
|
|
20231019,165500,19741066430,14900,14900,14900,14900,0
|
|
20231019,165400,19741066430,14900,14900,14900,14900,0
|
|
20231019,165300,19741066430,14900,14900,14900,14900,0
|
|
20231019,165200,19741066430,14900,14900,14900,14900,0
|
|
20231019,165100,19741066430,14900,14900,14900,14900,129594
|
|
20231019,165000,19741066430,14900,14900,14900,14900,0
|
|
20231019,164900,19741066430,14900,14900,14900,14900,0
|
|
20231019,164800,19741066430,14900,14900,14900,14900,0
|
|
20231019,164700,19741066430,14900,14900,14900,14900,0
|
|
20231019,164600,19741066430,14900,14900,14900,14900,0
|
|
20231019,164500,19741066430,14900,14900,14900,14900,0
|
|
20231019,164400,19741066430,14900,14900,14900,14900,0
|
|
20231019,164300,19741066430,14900,14900,14900,14900,0
|
|
20231019,164200,19741066430,14900,14900,14900,14900,0
|
|
20231019,164100,19741066430,14900,14900,14900,14900,0
|
|
20231019,164000,19741066430,14900,14900,14900,14900,0
|
|
20231019,163900,19741066430,14900,14900,14900,14900,0
|
|
20231019,163800,19741066430,14900,14900,14900,14900,0
|
|
20231019,163700,19741066430,14900,14900,14900,14900,0
|
|
20231019,163600,19741066430,14900,14900,14900,14900,0
|
|
20231019,163500,19741066430,14900,14900,14900,14900,0
|
|
20231019,163400,19741066430,14900,14900,14900,14900,0
|
|
20231019,163300,19741066430,14900,14900,14900,14900,0
|
|
20231019,163200,19741066430,14900,14900,14900,14900,0
|
|
20231019,163100,19741066430,14900,14900,14900,14900,0
|
|
20231019,163000,19741066430,14900,14900,14900,14900,0
|
|
20231019,162900,19741066430,14900,14900,14900,14900,0
|
|
20231019,162800,19741066430,14900,14900,14900,14900,0
|
|
20231019,162700,19741066430,14900,14900,14900,14900,0
|
|
20231019,162600,19741066430,14900,14900,14900,14900,0
|
|
20231019,162500,19741066430,14900,14900,14900,14900,0
|
|
20231019,162400,19741066430,14900,14900,14900,14900,0
|
|
20231019,162300,19741066430,14900,14900,14900,14900,0
|
|
20231019,162200,19741066430,14900,14900,14900,14900,0
|
|
20231019,162100,19741066430,14900,14900,14900,14900,129594
|
|
20231019,162000,19741066430,14900,14900,14900,14900,0
|
|
20231019,161900,19741066430,14900,14900,14900,14900,0
|
|
20231019,161800,19741066430,14900,14900,14900,14900,0
|
|
20231019,161700,19741066430,14900,14900,14900,14900,0
|
|
20231019,161600,19741066430,14900,14900,14900,14900,0
|
|
20231019,161500,19741066430,14900,14900,14900,14900,0
|
|
20231019,161400,19741066430,14900,14900,14900,14900,0
|
|
20231019,161300,19741066430,14900,14900,14900,14900,0
|
|
20231019,161200,19741066430,14900,14900,14900,14900,0
|
|
20231019,161100,19741066430,14900,14900,14900,14900,0
|
|
20231019,161000,19741066430,14900,14900,14900,14900,0
|
|
20231019,160900,19741066430,14900,14900,14900,14900,0
|
|
20231019,160800,19741066430,14900,14900,14900,14900,0
|
|
20231019,160700,19741066430,14900,14900,14900,14900,0
|
|
20231019,160600,19741066430,14900,14900,14900,14900,0
|
|
20231019,160500,19741066430,14900,14900,14900,14900,0
|
|
20231019,160400,19741066430,14900,14900,14900,14900,0
|
|
20231019,160300,19741066430,14900,14900,14900,14900,0
|
|
20231019,160200,19741066430,14900,14900,14900,14900,0
|
|
20231019,160100,19741066430,14900,14900,14900,14900,0
|
|
20231019,160000,19741066430,14900,14900,14900,14900,0
|
|
20231019,155900,19741066430,14900,14900,14900,14900,0
|
|
20231019,155800,19741066430,14900,14900,14900,14900,0
|
|
20231019,155700,19741066430,14900,14900,14900,14900,0
|
|
20231019,155600,19741066430,14900,14900,14900,14900,0
|
|
20231019,155500,19741066430,14900,14900,14900,14900,0
|
|
20231019,155400,19741066430,14900,14900,14900,14900,0
|
|
20231019,155300,19741066430,14900,14900,14900,14900,0
|
|
20231019,155200,19741066430,14900,14900,14900,14900,0
|
|
20231019,155100,19741066430,14900,14900,14900,14900,129594
|
|
20231019,155000,19741066430,14900,14900,14900,14900,0
|
|
20231019,154900,19741066430,14900,14900,14900,14900,0
|
|
20231019,154800,19741066430,14900,14900,14900,14900,0
|
|
20231019,154700,19741066430,14900,14900,14900,14900,0
|
|
20231019,154600,19741066430,14900,14900,14900,14900,0
|
|
20231019,154500,19741066430,14900,14900,14900,14900,0
|
|
20231019,154400,19741066430,14900,14900,14900,14900,0
|
|
20231019,154300,19741066430,14900,14900,14900,14900,0
|
|
20231019,154200,19741066430,14900,14900,14900,14900,0
|
|
20231019,154100,19741066430,14900,14900,14900,14900,0
|
|
20231019,154000,19741066430,14900,14900,14900,14900,0
|
|
20231019,153900,19741066430,14900,14900,14900,14900,0
|
|
20231019,153800,19741066430,14900,14900,14900,14900,0
|
|
20231019,153700,19741066430,14900,14900,14900,14900,0
|
|
20231019,153600,19741066430,14900,14900,14900,14900,0
|
|
20231019,153500,19741066430,14900,14900,14900,14900,0
|
|
20231019,153400,19741066430,14900,14900,14900,14900,0
|
|
20231019,153300,19741066430,14900,14900,14900,14900,0
|
|
20231019,153200,19741066430,14900,14900,14900,14900,0
|
|
20231019,153100,19741066430,14900,14900,14900,14900,0
|
|
20231019,153000,19741066430,14900,14900,14900,14900,129594
|
|
20231019,152900,17810115830,14880,14880,14880,14880,0
|
|
20231019,152800,17810115830,14880,14880,14880,14880,0
|
|
20231019,152700,17810115830,14880,14880,14880,14880,0
|
|
20231019,152600,17810115830,14880,14880,14880,14880,0
|
|
20231019,152500,17810115830,14880,14880,14880,14880,0
|
|
20231019,152400,17810115830,14880,14880,14880,14880,0
|
|
20231019,152300,17810115830,14880,14880,14880,14880,0
|
|
20231019,152200,17810115830,14880,14880,14880,14880,0
|
|
20231019,152100,17810115830,14880,14880,14880,14880,0
|
|
20231019,152000,17810115830,14880,14880,14880,14880,0
|
|
20231019,151900,17810115830,14880,14860,14880,14820,6526
|
|
20231019,151800,17713246100,14860,14870,14880,14860,3346
|
|
20231019,151700,17663463400,14880,14880,14890,14880,3322
|
|
20231019,151600,17614022840,14880,14810,14900,14810,7283
|
|
20231019,151500,17506020860,14810,14820,14820,14810,6504
|
|
20231019,151400,17409692320,14810,14820,14830,14810,3235
|
|
20231019,151300,17361762410,14830,14840,14840,14830,1631
|
|
20231019,151200,17337568040,14830,14840,14840,14820,2383
|
|
20231019,151100,17302218980,14840,14850,14860,14810,18411
|
|
20231019,151000,17029337150,14850,14890,14890,14850,11551
|
|
20231019,150900,16857630560,14880,14890,14890,14880,980
|
|
20231019,150800,16843044450,14880,14900,14900,14880,1848
|
|
20231019,150700,16815517720,14900,14900,14900,14890,2149
|
|
20231019,150600,16783513850,14890,14910,14910,14890,2217
|
|
20231019,150500,16750490380,14910,14900,14910,14900,8903
|
|
20231019,150400,16617794770,14900,14900,14910,14900,3172
|
|
20231019,150300,16570531840,14910,14900,14910,14900,2802
|
|
20231019,150200,16528774900,14910,14900,14910,14900,856
|
|
20231019,150100,16516018230,14900,14900,14910,14900,3044
|
|
20231019,150000,16470638850,14900,14920,14930,14900,4904
|
|
20231019,145900,16397493000,14930,14920,14930,14910,2858
|
|
20231019,145800,16354850840,14910,14900,14920,14900,6260
|
|
20231019,145700,16261510970,14910,14900,14910,14900,1365
|
|
20231019,145600,16241165480,14910,14910,14910,14900,1455
|
|
20231019,145500,16219477640,14900,14900,14910,14900,2812
|
|
20231019,145400,16177571830,14900,14900,14910,14880,15248
|
|
20231019,145300,15950460960,14900,14900,14910,14900,4191
|
|
20231019,145200,15888008320,14910,14910,14910,14900,1024
|
|
20231019,145100,15872745050,14900,14910,14910,14900,509
|
|
20231019,145000,15865159980,14910,14910,14910,14900,747
|
|
20231019,144900,15854026220,14910,14900,14910,14900,1009
|
|
20231019,144800,15838988660,14900,14910,14910,14900,545
|
|
20231019,144700,15830864940,14900,14900,14910,14900,417
|
|
20231019,144600,15824651480,14900,14920,14920,14900,2113
|
|
20231019,144500,15793153410,14910,14910,14920,14910,3771
|
|
20231019,144400,15736923110,14910,14920,14930,14910,3127
|
|
20231019,144300,15690276820,14920,14930,14940,14920,3619
|
|
20231019,144200,15636240320,14940,14930,14940,14930,1174
|
|
20231019,144100,15618704520,14940,14930,14940,14930,1737
|
|
20231019,144000,15592763430,14940,14940,14940,14930,1170
|
|
20231019,143900,15575292330,14930,14940,14940,14930,746
|
|
20231019,143800,15564152140,14940,14930,14940,14930,1486
|
|
20231019,143700,15541965770,14940,14950,14950,14920,4416
|
|
20231019,143600,15476007430,14950,14960,14960,14950,3864
|
|
20231019,143500,15418224220,14960,14960,14970,14950,3375
|
|
20231019,143400,15367738810,14970,14970,14970,14960,1352
|
|
20231019,143300,15347508390,14970,14950,14970,14950,1401
|
|
20231019,143200,15326539170,14950,14960,14960,14950,1829
|
|
20231019,143100,15299182020,14950,14950,14960,14940,2006
|
|
20231019,143000,15269191890,14940,14950,14960,14940,694
|
|
20231019,142900,15258818880,14950,14960,14960,14940,777
|
|
20231019,142800,15247203910,14950,14930,14960,14930,3518
|
|
20231019,142700,15194624570,14930,14920,14930,14910,2615
|
|
20231019,142600,15155612260,14920,14920,14930,14910,4712
|
|
20231019,142500,15085308830,14930,14910,14930,14910,2477
|
|
20231019,142400,15048351140,14900,14910,14910,14900,696
|
|
20231019,142300,15037978380,14910,14890,14910,14890,1955
|
|
20231019,142200,15008844030,14890,14890,14900,14880,1895
|
|
20231019,142100,14980623350,14890,14900,14900,14890,1992
|
|
20231019,142000,14950961390,14900,14880,14900,14880,3913
|
|
20231019,141900,14892700630,14890,14880,14890,14880,1514
|
|
20231019,141800,14870170030,14880,14900,14910,14880,7958
|
|
20231019,141700,14751610300,14910,14920,14930,14910,4874
|
|
20231019,141600,14678919240,14930,14940,14940,14930,1404
|
|
20231019,141500,14657954910,14930,14920,14940,14920,3054
|
|
20231019,141400,14612373340,14930,14920,14930,14920,306
|
|
20231019,141300,14607805360,14920,14920,14930,14920,2164
|
|
20231019,141200,14575512070,14920,14910,14920,14910,2427
|
|
20231019,141100,14539320610,14910,14940,14950,14910,6066
|
|
20231019,141000,14448753620,14950,14950,14950,14940,913
|
|
20231019,140900,14435106380,14940,14950,14950,14940,561
|
|
20231019,140800,14426724860,14950,14950,14970,14940,4148
|
|
20231019,140700,14364723360,14950,14980,15000,14950,9373
|
|
20231019,140600,14224406800,14980,14970,14990,14970,1703
|
|
20231019,140500,14198896390,14970,14970,14980,14970,1335
|
|
20231019,140400,14178901100,14970,14970,14980,14970,1824
|
|
20231019,140300,14151578140,14980,14970,14980,14970,550
|
|
20231019,140200,14143341590,14970,14970,14980,14970,350
|
|
20231019,140100,14138099250,14970,14980,14980,14970,1047
|
|
20231019,140000,14122422390,14970,14980,14980,14970,825
|
|
20231019,135900,14110070940,14970,14980,14980,14970,2122
|
|
20231019,135800,14078296580,14990,14980,14990,14960,4308
|
|
20231019,135700,14013789980,14970,14980,14990,14970,4430
|
|
20231019,135600,13947427200,14980,14980,14990,14970,2015
|
|
20231019,135500,13917241950,14980,14970,14980,14970,1423
|
|
20231019,135400,13895937140,14970,14980,14980,14970,1687
|
|
20231019,135300,13870666320,14980,14980,14980,14970,316
|
|
20231019,135200,13865933170,14980,14970,14980,14970,141
|
|
20231019,135100,13863821360,14980,14970,14980,14960,2225
|
|
20231019,135000,13830512610,14970,14970,14970,14960,2284
|
|
20231019,134900,13796322950,14970,14970,14970,14960,881
|
|
20231019,134800,13783134470,14970,14970,14970,14960,555
|
|
20231019,134700,13774831230,14970,14960,14970,14960,1812
|
|
20231019,134600,13747720910,14970,14970,14970,14960,697
|
|
20231019,134500,13737286840,14970,14970,14970,14960,1794
|
|
20231019,134400,13710431140,14970,14970,14970,14960,1085
|
|
20231019,134300,13694195860,14970,14970,14970,14960,3826
|
|
20231019,134200,13636921960,14970,14980,14980,14970,379
|
|
20231019,134100,13631245070,14970,14980,14980,14970,907
|
|
20231019,134000,13617659050,14990,14970,14990,14960,2395
|
|
20231019,133900,13581802670,14970,14970,14970,14960,187
|
|
20231019,133800,13579003370,14960,14960,14970,14960,2914
|
|
20231019,133700,13535402170,14970,14970,14970,14960,272
|
|
20231019,133600,13531330630,14970,14980,14980,14970,1560
|
|
20231019,133500,13507975140,14980,14980,14980,14970,540
|
|
20231019,133400,13499886430,14980,14990,14990,14970,3656
|
|
20231019,133300,13445108940,14990,14990,14990,14980,3112
|
|
20231019,133200,13398463410,14990,15000,15000,14980,1411
|
|
20231019,133100,13377310380,15000,14990,15000,14990,3878
|
|
20231019,133000,13319178830,14990,14980,14990,14980,863
|
|
20231019,132900,13306244440,14990,15000,15000,14980,1873
|
|
20231019,132800,13278168150,15000,14990,15000,14990,1043
|
|
20231019,132700,13262524310,15000,15050,15060,15000,8625
|
|
20231019,132600,13132917870,15060,15050,15060,15050,365
|
|
20231019,132500,13127424210,15050,15050,15060,15050,1705
|
|
20231019,132400,13101757010,15060,15070,15070,15050,2782
|
|
20231019,132300,13059860050,15060,15040,15060,15030,5616
|
|
20231019,132200,12975339370,15030,15040,15040,15030,1208
|
|
20231019,132100,12957171180,15040,15040,15050,15030,2010
|
|
20231019,132000,12926936140,15040,15060,15060,15040,4155
|
|
20231019,131900,12864387520,15060,15050,15060,15050,1861
|
|
20231019,131800,12836372210,15060,15050,15060,15030,6620
|
|
20231019,131700,12736766670,15040,14990,15050,14990,12030
|
|
20231019,131600,12556138880,14990,14980,14990,14970,1580
|
|
20231019,131500,12532460470,14980,14970,14990,14970,4040
|
|
20231019,131400,12471959560,14970,14960,14970,14960,320
|
|
20231019,131300,12467170450,14970,14960,14970,14960,517
|
|
20231019,131200,12459433390,14970,14960,14970,14950,1792
|
|
20231019,131100,12432624350,14950,14950,14960,14950,481
|
|
20231019,131000,12425429770,14960,14960,14960,14950,337
|
|
20231019,130900,12420389290,14960,14950,14960,14940,2257
|
|
20231019,130800,12386646950,14950,14940,14950,14940,315
|
|
20231019,130700,12381938290,14950,14950,14950,14940,1462
|
|
20231019,130600,12360092660,14950,14950,14950,14940,2982
|
|
20231019,130500,12315512150,14960,14950,14960,14950,231
|
|
20231019,130400,12312058330,14950,14970,14970,14950,790
|
|
20231019,130300,12300234920,14970,14940,14970,14940,2277
|
|
20231019,130200,12266194790,14950,14950,14950,14940,323
|
|
20231019,130100,12261365970,14940,14950,14950,14940,1142
|
|
20231019,130000,12244293230,14950,14960,14970,14940,5742
|
|
20231019,125900,12158419490,14970,14970,14970,14960,2597
|
|
20231019,125800,12119551420,14960,14970,14970,14960,1563
|
|
20231019,125700,12096156020,14970,14960,14970,14960,1275
|
|
20231019,125600,12077081610,14970,14960,14970,14960,1283
|
|
20231019,125500,12057881090,14960,14950,14970,14950,3652
|
|
20231019,125400,12003247440,14960,14950,14960,14940,3273
|
|
20231019,125300,11954316870,14940,14950,14950,14940,597
|
|
20231019,125200,11945393090,14940,14940,14950,14940,1150
|
|
20231019,125100,11928201220,14940,14940,14960,14940,8398
|
|
20231019,125000,11802702740,14950,14950,14950,14940,1472
|
|
20231019,124900,11780707020,14940,14950,14950,14940,423
|
|
20231019,124800,11774383530,14940,14950,14950,14940,1500
|
|
20231019,124700,11751962420,14950,14940,14950,14940,1438
|
|
20231019,124600,11730468180,14940,14940,14950,14940,748
|
|
20231019,124500,11719285940,14950,14950,14950,14940,407
|
|
20231019,124400,11713201830,14940,14940,14950,14940,247
|
|
20231019,124300,11709509960,14940,14940,14950,14940,763
|
|
20231019,124200,11698103310,14950,14950,14950,14940,291
|
|
20231019,124100,11693753480,14940,14950,14950,14940,910
|
|
20231019,124000,11680152730,14940,14950,14950,14940,1725
|
|
20231019,123900,11654378620,14950,14950,14950,14940,658
|
|
20231019,123800,11644545230,14940,14950,14950,14940,2333
|
|
20231019,123700,11609667960,14950,14950,14950,14940,730
|
|
20231019,123600,11598759580,14940,14950,14950,14940,223
|
|
20231019,123500,11595427190,14950,14950,14950,14940,746
|
|
20231019,123400,11584275020,14940,14950,14960,14940,659
|
|
20231019,123300,11574423070,14950,14960,14960,14950,1428
|
|
20231019,123200,11553067290,14960,14940,14960,14940,2005
|
|
20231019,123100,11523093010,14940,14950,14950,14940,598
|
|
20231019,123000,11514153480,14950,14920,14950,14910,6023
|
|
20231019,122900,11424253310,14910,14920,14920,14910,770
|
|
20231019,122800,11412766170,14920,14930,14930,14920,1661
|
|
20231019,122700,11387979150,14920,14940,14940,14920,1595
|
|
20231019,122600,11364165810,14940,14940,14940,14930,362
|
|
20231019,122500,11358757560,14940,14940,14950,14940,2533
|
|
20231019,122400,11320907360,14940,14950,14950,14940,498
|
|
20231019,122300,11313463990,14950,14950,14950,14940,544
|
|
20231019,122200,11305336000,14940,14940,14950,14940,1512
|
|
20231019,122100,11282742580,14940,14960,14960,14940,4049
|
|
20231019,122000,11222213190,14970,14960,14970,14960,892
|
|
20231019,121900,11208866570,14960,14970,14970,14960,3706
|
|
20231019,121800,11153424130,14970,14970,14970,14960,413
|
|
20231019,121700,11147242270,14960,14980,14980,14960,1527
|
|
20231019,121600,11124384850,14970,14980,14980,14970,1220
|
|
20231019,121500,11106117100,14980,14970,14980,14970,787
|
|
20231019,121400,11094334000,14980,14970,14980,14970,461
|
|
20231019,121300,11087428230,14980,14980,14980,14970,1632
|
|
20231019,121200,11062994320,14980,14990,15000,14980,4142
|
|
20231019,121100,11000930540,14990,14990,14990,14990,770
|
|
20231019,121000,10989388240,14990,14990,14990,14980,2354
|
|
20231019,120900,10954105900,14990,14990,14990,14980,2199
|
|
20231019,120800,10921143000,14990,14980,15000,14980,2789
|
|
20231019,120700,10879329700,14980,14980,14990,14980,1347
|
|
20231019,120600,10859138560,14980,14970,14980,14960,2828
|
|
20231019,120500,10816785130,14970,14970,14970,14960,2151
|
|
20231019,120400,10784585030,14970,14960,14970,14960,609
|
|
20231019,120300,10775471410,14970,14960,14970,14960,1152
|
|
20231019,120200,10758232790,14970,14970,14970,14960,555
|
|
20231019,120100,10749925020,14970,14970,14970,14960,778
|
|
20231019,120000,10738278670,14970,14960,14970,14950,1887
|
|
20231019,115900,10710051160,14960,14960,14970,14950,1491
|
|
20231019,115800,10687742620,14970,14970,14980,14960,5433
|
|
20231019,115700,10606432890,14970,14970,14970,14960,372
|
|
20231019,115600,10600864760,14960,14970,14970,14960,1158
|
|
20231019,115500,10583530610,14970,14960,14970,14960,804
|
|
20231019,115400,10571494950,14960,14960,14970,14950,2947
|
|
20231019,115300,10527412940,14960,14960,14960,14950,220
|
|
20231019,115200,10524122300,14960,14950,14960,14940,2833
|
|
20231019,115100,10481766960,14940,14930,14940,14930,3221
|
|
20231019,115000,10433656610,14930,14930,14940,14920,2404
|
|
20231019,114900,10397766020,14930,14930,14930,14920,401
|
|
20231019,114800,10391779190,14930,14940,14940,14920,1689
|
|
20231019,114700,10366558100,14940,14920,14940,14920,2342
|
|
20231019,114600,10331610880,14920,14920,14920,14910,1499
|
|
20231019,114500,10309252390,14920,14910,14920,14910,668
|
|
20231019,114400,10299288090,14920,14920,14920,14910,3308
|
|
20231019,114300,10249936930,14930,14930,14930,14920,963
|
|
20231019,114200,10235565420,14920,14920,14930,14920,2345
|
|
20231019,114100,10200575550,14930,14930,14930,14920,536
|
|
20231019,114000,10192574070,14930,14930,14930,14920,1775
|
|
20231019,113900,10166080590,14930,14930,14930,14920,679
|
|
20231019,113800,10155943330,14930,14930,14940,14920,2459
|
|
20231019,113700,10119230990,14930,14930,14930,14920,972
|
|
20231019,113600,10104719780,14930,14940,14940,14920,1567
|
|
20231019,113500,10081324400,14930,14930,14940,14930,2270
|
|
20231019,113400,10047426060,14930,14940,14940,14930,807
|
|
20231019,113300,10035370190,14940,14960,14970,14940,2578
|
|
20231019,113200,9996838420,14960,14960,14970,14950,2177
|
|
20231019,113100,9964271170,14960,15000,15000,14960,10622
|
|
20231019,113000,9805060890,15000,14980,15000,14970,2912
|
|
20231019,112900,9761426970,14980,14980,14980,14970,1422
|
|
20231019,112800,9740126410,14980,14980,14980,14970,2034
|
|
20231019,112700,9709667210,14970,14970,14980,14970,1347
|
|
20231019,112600,9689490960,14980,14960,14980,14960,2776
|
|
20231019,112500,9647933610,14970,14940,14970,14940,1044
|
|
20231019,112400,9632319620,14950,14960,14970,14930,3873
|
|
20231019,112300,9574426000,14960,14930,14960,14920,5321
|
|
20231019,112200,9494969040,14930,14940,14940,14930,3035
|
|
20231019,112100,9449639880,14940,14940,14940,14930,1565
|
|
20231019,112000,9426264280,14930,14940,14950,14930,2701
|
|
20231019,111900,9385926600,14940,14960,14960,14930,618
|
|
20231019,111800,9376694830,14950,14910,14950,14910,6142
|
|
20231019,111700,9284997350,14920,14910,14920,14900,2116
|
|
20231019,111600,9253448060,14910,14950,14950,14900,4841
|
|
20231019,111500,9181235520,14950,14950,14950,14940,2423
|
|
20231019,111400,9145020560,14950,14930,14950,14930,1913
|
|
20231019,111300,9116440840,14920,14930,14940,14910,4100
|
|
20231019,111200,9055263230,14930,14930,14930,14920,1762
|
|
20231019,111100,9028957070,14930,14920,14930,14920,454
|
|
20231019,111000,9022179690,14920,14910,14920,14910,1366
|
|
20231019,110900,9001799940,14910,14880,14910,14880,6724
|
|
20231019,110800,8901647420,14880,14880,14880,14870,1186
|
|
20231019,110700,8884007210,14880,14880,14880,14870,244
|
|
20231019,110600,8880377960,14880,14890,14890,14870,2133
|
|
20231019,110500,8848638810,14880,14890,14890,14880,770
|
|
20231019,110400,8837178220,14890,14890,14890,14880,870
|
|
20231019,110300,8824224520,14890,14880,14890,14870,3595
|
|
20231019,110200,8770731800,14890,14890,14890,14880,383
|
|
20231019,110100,8765029350,14880,14890,14890,14880,1183
|
|
20231019,110000,8747415980,14890,14890,14890,14880,1043
|
|
20231019,105900,8731886240,14890,14880,14890,14880,375
|
|
20231019,105800,8726304890,14880,14880,14880,14870,658
|
|
20231019,105700,8716514820,14880,14860,14880,14850,4065
|
|
20231019,105600,8656091340,14860,14860,14860,14850,1138
|
|
20231019,105500,8639181300,14850,14850,14860,14850,354
|
|
20231019,105400,8633921570,14850,14860,14860,14850,1363
|
|
20231019,105300,8613673930,14860,14860,14870,14860,13258
|
|
20231019,105200,8416654110,14870,14870,14870,14860,870
|
|
20231019,105100,8403718430,14870,14870,14870,14860,933
|
|
20231019,105000,8389845540,14860,14860,14870,14860,1342
|
|
20231019,104900,8369903330,14860,14880,14880,14850,4993
|
|
20231019,104800,8295681200,14870,14880,14880,14870,950
|
|
20231019,104700,8281549700,14890,14890,14890,14880,2244
|
|
20231019,104600,8248157940,14890,14880,14890,14880,1266
|
|
20231019,104500,8229318060,14880,14880,14890,14880,378
|
|
20231019,104400,8223692790,14890,14890,14890,14880,628
|
|
20231019,104300,8214344790,14890,14880,14890,14880,785
|
|
20231019,104200,8202660590,14880,14890,14890,14880,942
|
|
20231019,104100,8188643300,14890,14910,14910,14880,3948
|
|
20231019,104000,8129861430,14900,14910,14910,14890,3909
|
|
20231019,103900,8071606220,14920,14920,14920,14910,412
|
|
20231019,103800,8065462020,14920,14880,14920,14870,5897
|
|
20231019,103700,7977665450,14880,14880,14890,14870,2743
|
|
20231019,103600,7936844450,14890,14890,14890,14880,3057
|
|
20231019,103500,7891355480,14890,14920,14920,14880,6353
|
|
20231019,103400,7796685030,14910,14910,14920,14910,1589
|
|
20231019,103300,7772989880,14920,14920,14920,14910,521
|
|
20231019,103200,7765218540,14920,14920,14920,14910,590
|
|
20231019,103100,7756417590,14920,14920,14920,14910,381
|
|
20231019,103000,7750734910,14920,14920,14920,14910,704
|
|
20231019,102900,7740233150,14910,14910,14920,14910,836
|
|
20231019,102800,7727765830,14920,14910,14920,14910,211
|
|
20231019,102700,7724618800,14920,14920,14920,14910,317
|
|
20231019,102600,7719890180,14920,14920,14920,14910,367
|
|
20231019,102500,7714415000,14920,14920,14920,14910,1293
|
|
20231019,102400,7695125650,14920,14910,14920,14910,427
|
|
20231019,102300,7688757470,14910,14920,14920,14910,2027
|
|
20231019,102200,7658527690,14920,14920,14920,14910,1324
|
|
20231019,102100,7638784890,14920,14940,14950,14920,5290
|
|
20231019,102000,7559770300,14950,14950,14960,14940,1154
|
|
20231019,101900,7542518240,14960,14950,14960,14950,1163
|
|
20231019,101800,7525131260,14960,14950,14960,14950,2678
|
|
20231019,101700,7485094670,14950,14960,14960,14950,1604
|
|
20231019,101600,7461108030,14960,14960,14960,14950,812
|
|
20231019,101500,7448966950,14950,14980,14980,14950,3789
|
|
20231019,101400,7392257530,14970,14980,14990,14970,2762
|
|
20231019,101300,7350883270,14980,14970,14980,14970,1375
|
|
20231019,101200,7330296870,14970,14940,14980,14940,1744
|
|
20231019,101100,7304203930,14950,14920,14950,14910,4453
|
|
20231019,101000,7237688830,14920,14900,14920,14900,700
|
|
20231019,100900,7227252260,14910,14910,14910,14900,487
|
|
20231019,100800,7219994810,14900,14900,14910,14890,1304
|
|
20231019,100700,7200566560,14890,14890,14910,14870,2561
|
|
20231019,100600,7162444150,14890,14910,14920,14870,22166
|
|
20231019,100500,6832184570,14910,14900,14920,14900,4853
|
|
20231019,100400,6759853130,14900,14910,14920,14900,7203
|
|
20231019,100300,6652456970,14910,14940,14940,14910,2477
|
|
20231019,100200,6615494180,14930,14980,14980,14930,4304
|
|
20231019,100100,6551118280,14980,14980,14990,14980,2126
|
|
20231019,100000,6519269100,14980,15000,15000,14980,5551
|
|
20231019,095900,6436065410,14990,14990,15000,14980,3362
|
|
20231019,095800,6385685130,15000,15040,15040,15000,6649
|
|
20231019,095700,6285838880,15030,15060,15070,15030,5179
|
|
20231019,095600,6207948510,15070,15070,15070,15060,1242
|
|
20231019,095500,6189236160,15070,15100,15100,15060,7619
|
|
20231019,095400,6074322000,15090,15090,15100,15080,4303
|
|
20231019,095300,6009387160,15090,15080,15090,15070,2487
|
|
20231019,095200,5971881690,15070,15080,15080,15070,3365
|
|
20231019,095100,5921160590,15070,15080,15080,15070,1843
|
|
20231019,095000,5893374630,15080,15080,15090,15070,2243
|
|
20231019,094900,5859545370,15090,15120,15120,15080,10236
|
|
20231019,094800,5704896560,15120,15120,15140,15120,5812
|
|
20231019,094700,5616985600,15120,15130,15160,15120,13635
|
|
20231019,094600,5410479860,15140,15070,15140,15060,25196
|
|
20231019,094500,5030237910,15070,15070,15090,15030,9039
|
|
20231019,094400,4894109230,15080,15080,15090,15060,13164
|
|
20231019,094300,4695615710,15080,15070,15080,15060,7872
|
|
20231019,094200,4576993060,15060,15070,15080,15060,4118
|
|
20231019,094100,4514922280,15060,15040,15090,15030,10908
|
|
20231019,094000,4350757520,15040,15030,15040,15020,2079
|
|
20231019,093900,4319503640,15030,15000,15030,15000,6064
|
|
20231019,093800,4228446330,15000,14970,15000,14960,5329
|
|
20231019,093700,4148557560,14970,14940,14970,14940,1590
|
|
20231019,093600,4124774100,14940,14930,14940,14920,3467
|
|
20231019,093500,4073010720,14940,14940,14950,14920,4549
|
|
20231019,093400,4005085690,14940,14910,14940,14900,7298
|
|
20231019,093300,3896247770,14910,14890,14910,14880,2316
|
|
20231019,093200,3861730570,14890,14870,14900,14850,2880
|
|
20231019,093100,3818885730,14850,14880,14910,14840,3380
|
|
20231019,093000,3768628670,14880,14850,14880,14850,2137
|
|
20231019,092900,3736870690,14850,14840,14860,14840,3419
|
|
20231019,092800,3686100590,14840,14800,14850,14760,12349
|
|
20231019,092700,3503237250,14800,14820,14830,14800,4684
|
|
20231019,092600,3433833200,14820,14860,14860,14820,3626
|
|
20231019,092500,3380022310,14860,14880,14880,14850,3526
|
|
20231019,092400,3327600910,14880,14890,14900,14870,3270
|
|
20231019,092300,3278921470,14900,14900,14920,14890,4656
|
|
20231019,092200,3209556630,14900,14910,14920,14880,8823
|
|
20231019,092100,3078098370,14920,14930,14970,14900,17550
|
|
20231019,092000,2815972930,14930,15040,15040,14830,25656
|
|
20231019,091900,2432680390,15040,15040,15040,14990,7889
|
|
20231019,091800,2314216340,15040,14950,15050,14950,7826
|
|
20231019,091700,2196749720,14950,15020,15050,14940,20414
|
|
20231019,091600,1890319230,15020,14900,15040,14900,18193
|
|
20231019,091500,1617580380,14900,14830,14910,14830,10508
|
|
20231019,091400,1461123490,14820,14810,14840,14790,6636
|
|
20231019,091300,1362772300,14810,14790,14850,14790,7423
|
|
20231019,091200,1252779280,14790,14740,14810,14730,4717
|
|
20231019,091100,1183093920,14740,14700,14760,14700,2386
|
|
20231019,091000,1147961430,14710,14690,14720,14690,5174
|
|
20231019,090900,1071891620,14690,14730,14730,14690,3561
|
|
20231019,090800,1019518360,14740,14700,14750,14670,1778
|
|
20231019,090700,993335660,14700,14640,14720,14640,9355
|
|
20231019,090600,855890480,14630,14650,14670,14620,3843
|
|
20231019,090500,799648280,14650,14630,14680,14610,4393
|
|
20231019,090400,735389320,14630,14630,14690,14620,4548
|
|
20231019,090300,668813650,14650,14650,14650,14600,7570
|
|
20231019,090200,558198470,14650,14650,14670,14610,10312
|
|
20231019,090100,407266600,14620,14730,14730,14600,12056
|
|
20231019,090000,230177640,14720,14800,14800,14720,15547
|