595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185200,17041214070,13950,13950,13950,13950,150473
|
|
20231023,185100,17041214070,13950,13950,13950,13950,0
|
|
20231023,185000,17041214070,13950,13950,13950,13950,0
|
|
20231023,184900,17041214070,13950,13950,13950,13950,0
|
|
20231023,184800,17041214070,13950,13950,13950,13950,0
|
|
20231023,184700,17041214070,13950,13950,13950,13950,0
|
|
20231023,184600,17041214070,13950,13950,13950,13950,0
|
|
20231023,184500,17041214070,13950,13950,13950,13950,0
|
|
20231023,184400,17041214070,13950,13950,13950,13950,0
|
|
20231023,184300,17041214070,13950,13950,13950,13950,0
|
|
20231023,184200,17041214070,13950,13950,13950,13950,0
|
|
20231023,184100,17041214070,13950,13950,13950,13950,0
|
|
20231023,184000,17041214070,13950,13950,13950,13950,0
|
|
20231023,183900,17041214070,13950,13950,13950,13950,0
|
|
20231023,183800,17041214070,13950,13950,13950,13950,0
|
|
20231023,183700,17041214070,13950,13950,13950,13950,0
|
|
20231023,183600,17041214070,13950,13950,13950,13950,0
|
|
20231023,183500,17041214070,13950,13950,13950,13950,0
|
|
20231023,183400,17041214070,13950,13950,13950,13950,0
|
|
20231023,183300,17041214070,13950,13950,13950,13950,0
|
|
20231023,183200,17041214070,13950,13950,13950,13950,0
|
|
20231023,183100,17041214070,13950,13950,13950,13950,0
|
|
20231023,183000,17041214070,13950,13950,13950,13950,0
|
|
20231023,182900,17041214070,13950,13950,13950,13950,0
|
|
20231023,182800,17041214070,13950,13950,13950,13950,0
|
|
20231023,182700,17041214070,13950,13950,13950,13950,0
|
|
20231023,182600,17041214070,13950,13950,13950,13950,0
|
|
20231023,182500,17041214070,13950,13950,13950,13950,0
|
|
20231023,182400,17041214070,13950,13950,13950,13950,0
|
|
20231023,182300,17041214070,13950,13950,13950,13950,0
|
|
20231023,182200,17041214070,13950,13950,13950,13950,150473
|
|
20231023,182100,17041214070,13950,13950,13950,13950,0
|
|
20231023,182000,17041214070,13950,13950,13950,13950,0
|
|
20231023,181900,17041214070,13950,13950,13950,13950,0
|
|
20231023,181800,17041214070,13950,13950,13950,13950,0
|
|
20231023,181700,17041214070,13950,13950,13950,13950,0
|
|
20231023,181600,17041214070,13950,13950,13950,13950,0
|
|
20231023,181500,17041214070,13950,13950,13950,13950,0
|
|
20231023,181400,17041214070,13950,13950,13950,13950,0
|
|
20231023,181300,17041214070,13950,13950,13950,13950,0
|
|
20231023,181200,17041214070,13950,13950,13950,13950,0
|
|
20231023,181100,17041214070,13950,13950,13950,13950,0
|
|
20231023,181000,17041214070,13950,13950,13950,13950,0
|
|
20231023,180900,17041214070,13950,13950,13950,13950,0
|
|
20231023,180800,17041214070,13950,13950,13950,13950,0
|
|
20231023,180700,17041214070,13950,13950,13950,13950,0
|
|
20231023,180600,17041214070,13950,13950,13950,13950,0
|
|
20231023,180500,17041214070,13950,13950,13950,13950,0
|
|
20231023,180400,17041214070,13950,13950,13950,13950,0
|
|
20231023,180300,17041214070,13950,13950,13950,13950,0
|
|
20231023,180200,17041214070,13950,13950,13950,13950,0
|
|
20231023,180100,17041214070,13950,13950,13950,13950,0
|
|
20231023,180000,17041214070,13950,13950,13950,13950,0
|
|
20231023,175900,17041214070,13950,13950,13950,13950,0
|
|
20231023,175800,17041214070,13950,13950,13950,13950,0
|
|
20231023,175700,17041214070,13950,13950,13950,13950,0
|
|
20231023,175600,17041214070,13950,13950,13950,13950,0
|
|
20231023,175500,17041214070,13950,13950,13950,13950,0
|
|
20231023,175400,17041214070,13950,13950,13950,13950,0
|
|
20231023,175300,17041214070,13950,13950,13950,13950,0
|
|
20231023,175200,17041214070,13950,13950,13950,13950,150473
|
|
20231023,175100,17041214070,13950,13950,13950,13950,0
|
|
20231023,175000,17041214070,13950,13950,13950,13950,0
|
|
20231023,174900,17041214070,13950,13950,13950,13950,0
|
|
20231023,174800,17041214070,13950,13950,13950,13950,0
|
|
20231023,174700,17041214070,13950,13950,13950,13950,0
|
|
20231023,174600,17041214070,13950,13950,13950,13950,0
|
|
20231023,174500,17041214070,13950,13950,13950,13950,0
|
|
20231023,174400,17041214070,13950,13950,13950,13950,0
|
|
20231023,174300,17041214070,13950,13950,13950,13950,0
|
|
20231023,174200,17041214070,13950,13950,13950,13950,0
|
|
20231023,174100,17041214070,13950,13950,13950,13950,0
|
|
20231023,174000,17041214070,13950,13950,13950,13950,0
|
|
20231023,173900,17041214070,13950,13950,13950,13950,0
|
|
20231023,173800,17041214070,13950,13950,13950,13950,0
|
|
20231023,173700,17041214070,13950,13950,13950,13950,0
|
|
20231023,173600,17041214070,13950,13950,13950,13950,0
|
|
20231023,173500,17041214070,13950,13950,13950,13950,0
|
|
20231023,173400,17041214070,13950,13950,13950,13950,0
|
|
20231023,173300,17041214070,13950,13950,13950,13950,0
|
|
20231023,173200,17041214070,13950,13950,13950,13950,0
|
|
20231023,173100,17041214070,13950,13950,13950,13950,0
|
|
20231023,173000,17041214070,13950,13950,13950,13950,0
|
|
20231023,172900,17041214070,13950,13950,13950,13950,0
|
|
20231023,172800,17041214070,13950,13950,13950,13950,0
|
|
20231023,172700,17041214070,13950,13950,13950,13950,0
|
|
20231023,172600,17041214070,13950,13950,13950,13950,0
|
|
20231023,172500,17041214070,13950,13950,13950,13950,0
|
|
20231023,172400,17041214070,13950,13950,13950,13950,0
|
|
20231023,172300,17041214070,13950,13950,13950,13950,0
|
|
20231023,172200,17041214070,13950,13950,13950,13950,150473
|
|
20231023,172100,17041214070,13950,13950,13950,13950,0
|
|
20231023,172000,17041214070,13950,13950,13950,13950,0
|
|
20231023,171900,17041214070,13950,13950,13950,13950,0
|
|
20231023,171800,17041214070,13950,13950,13950,13950,0
|
|
20231023,171700,17041214070,13950,13950,13950,13950,0
|
|
20231023,171600,17041214070,13950,13950,13950,13950,0
|
|
20231023,171500,17041214070,13950,13950,13950,13950,0
|
|
20231023,171400,17041214070,13950,13950,13950,13950,0
|
|
20231023,171300,17041214070,13950,13950,13950,13950,0
|
|
20231023,171200,17041214070,13950,13950,13950,13950,0
|
|
20231023,171100,17041214070,13950,13950,13950,13950,0
|
|
20231023,171000,17041214070,13950,13950,13950,13950,0
|
|
20231023,170900,17041214070,13950,13950,13950,13950,0
|
|
20231023,170800,17041214070,13950,13950,13950,13950,0
|
|
20231023,170700,17041214070,13950,13950,13950,13950,0
|
|
20231023,170600,17041214070,13950,13950,13950,13950,0
|
|
20231023,170500,17041214070,13950,13950,13950,13950,0
|
|
20231023,170400,17041214070,13950,13950,13950,13950,0
|
|
20231023,170300,17041214070,13950,13950,13950,13950,0
|
|
20231023,170200,17041214070,13950,13950,13950,13950,0
|
|
20231023,170100,17041214070,13950,13950,13950,13950,0
|
|
20231023,170000,17041214070,13950,13950,13950,13950,0
|
|
20231023,165900,17041214070,13950,13950,13950,13950,0
|
|
20231023,165800,17041214070,13950,13950,13950,13950,0
|
|
20231023,165700,17041214070,13950,13950,13950,13950,0
|
|
20231023,165600,17041214070,13950,13950,13950,13950,0
|
|
20231023,165500,17041214070,13950,13950,13950,13950,0
|
|
20231023,165400,17041214070,13950,13950,13950,13950,0
|
|
20231023,165300,17041214070,13950,13950,13950,13950,0
|
|
20231023,165200,17041214070,13950,13950,13950,13950,150473
|
|
20231023,165100,17041214070,13950,13950,13950,13950,0
|
|
20231023,165000,17041214070,13950,13950,13950,13950,0
|
|
20231023,164900,17041214070,13950,13950,13950,13950,0
|
|
20231023,164800,17041214070,13950,13950,13950,13950,0
|
|
20231023,164700,17041214070,13950,13950,13950,13950,0
|
|
20231023,164600,17041214070,13950,13950,13950,13950,0
|
|
20231023,164500,17041214070,13950,13950,13950,13950,0
|
|
20231023,164400,17041214070,13950,13950,13950,13950,0
|
|
20231023,164300,17041214070,13950,13950,13950,13950,0
|
|
20231023,164200,17041214070,13950,13950,13950,13950,0
|
|
20231023,164100,17041214070,13950,13950,13950,13950,0
|
|
20231023,164000,17041214070,13950,13950,13950,13950,0
|
|
20231023,163900,17041214070,13950,13950,13950,13950,0
|
|
20231023,163800,17041214070,13950,13950,13950,13950,0
|
|
20231023,163700,17041214070,13950,13950,13950,13950,0
|
|
20231023,163600,17041214070,13950,13950,13950,13950,0
|
|
20231023,163500,17041214070,13950,13950,13950,13950,0
|
|
20231023,163400,17041214070,13950,13950,13950,13950,0
|
|
20231023,163300,17041214070,13950,13950,13950,13950,0
|
|
20231023,163200,17041214070,13950,13950,13950,13950,0
|
|
20231023,163100,17041214070,13950,13950,13950,13950,0
|
|
20231023,163000,17041214070,13950,13950,13950,13950,0
|
|
20231023,162900,17041214070,13950,13950,13950,13950,0
|
|
20231023,162800,17041214070,13950,13950,13950,13950,0
|
|
20231023,162700,17041214070,13950,13950,13950,13950,0
|
|
20231023,162600,17041214070,13950,13950,13950,13950,0
|
|
20231023,162500,17041214070,13950,13950,13950,13950,0
|
|
20231023,162400,17041214070,13950,13950,13950,13950,0
|
|
20231023,162300,17041214070,13950,13950,13950,13950,0
|
|
20231023,162200,17041214070,13950,13950,13950,13950,150473
|
|
20231023,162100,17041214070,13950,13950,13950,13950,0
|
|
20231023,162000,17041214070,13950,13950,13950,13950,0
|
|
20231023,161900,17041214070,13950,13950,13950,13950,0
|
|
20231023,161800,17041214070,13950,13950,13950,13950,0
|
|
20231023,161700,17041214070,13950,13950,13950,13950,0
|
|
20231023,161600,17041214070,13950,13950,13950,13950,0
|
|
20231023,161500,17041214070,13950,13950,13950,13950,0
|
|
20231023,161400,17041214070,13950,13950,13950,13950,0
|
|
20231023,161300,17041214070,13950,13950,13950,13950,0
|
|
20231023,161200,17041214070,13950,13950,13950,13950,0
|
|
20231023,161100,17041214070,13950,13950,13950,13950,0
|
|
20231023,161000,17041214070,13950,13950,13950,13950,0
|
|
20231023,160900,17041214070,13950,13950,13950,13950,0
|
|
20231023,160800,17041214070,13950,13950,13950,13950,0
|
|
20231023,160700,17041214070,13950,13950,13950,13950,0
|
|
20231023,160600,17041214070,13950,13950,13950,13950,0
|
|
20231023,160500,17041214070,13950,13950,13950,13950,0
|
|
20231023,160400,17041214070,13950,13950,13950,13950,0
|
|
20231023,160300,17041214070,13950,13950,13950,13950,0
|
|
20231023,160200,17041214070,13950,13950,13950,13950,0
|
|
20231023,160100,17041214070,13950,13950,13950,13950,0
|
|
20231023,160000,17041214070,13950,13950,13950,13950,0
|
|
20231023,155900,17041214070,13950,13950,13950,13950,0
|
|
20231023,155800,17041214070,13950,13950,13950,13950,0
|
|
20231023,155700,17041214070,13950,13950,13950,13950,0
|
|
20231023,155600,17041214070,13950,13950,13950,13950,0
|
|
20231023,155500,17041214070,13950,13950,13950,13950,0
|
|
20231023,155400,17041214070,13950,13950,13950,13950,0
|
|
20231023,155300,17041214070,13950,13950,13950,13950,0
|
|
20231023,155200,17041214070,13950,13950,13950,13950,150473
|
|
20231023,155100,17041214070,13950,13950,13950,13950,0
|
|
20231023,155000,17041214070,13950,13950,13950,13950,0
|
|
20231023,154900,17041214070,13950,13950,13950,13950,0
|
|
20231023,154800,17041214070,13950,13950,13950,13950,0
|
|
20231023,154700,17041214070,13950,13950,13950,13950,0
|
|
20231023,154600,17041214070,13950,13950,13950,13950,0
|
|
20231023,154500,17041214070,13950,13950,13950,13950,0
|
|
20231023,154400,17041214070,13950,13950,13950,13950,0
|
|
20231023,154300,17041214070,13950,13950,13950,13950,0
|
|
20231023,154200,17041214070,13950,13950,13950,13950,0
|
|
20231023,154100,17041214070,13950,13950,13950,13950,0
|
|
20231023,154000,17041214070,13950,13950,13950,13950,0
|
|
20231023,153900,17041214070,13950,13950,13950,13950,0
|
|
20231023,153800,17041214070,13950,13950,13950,13950,0
|
|
20231023,153700,17041214070,13950,13950,13950,13950,0
|
|
20231023,153600,17041214070,13950,13950,13950,13950,0
|
|
20231023,153500,17041214070,13950,13950,13950,13950,0
|
|
20231023,153400,17041214070,13950,13950,13950,13950,0
|
|
20231023,153300,17041214070,13950,13950,13950,13950,0
|
|
20231023,153200,17041214070,13950,13950,13950,13950,0
|
|
20231023,153100,17041214070,13950,13950,13950,13950,0
|
|
20231023,153000,17041214070,13950,13950,13950,13950,150473
|
|
20231023,152900,14942115720,13950,13950,13950,13950,0
|
|
20231023,152800,14942115720,13950,13950,13950,13950,0
|
|
20231023,152700,14942115720,13950,13950,13950,13950,0
|
|
20231023,152600,14942115720,13950,13950,13950,13950,0
|
|
20231023,152500,14942115720,13950,13950,13950,13950,0
|
|
20231023,152400,14942115720,13950,13950,13950,13950,0
|
|
20231023,152300,14942115720,13950,13950,13950,13950,0
|
|
20231023,152200,14942115720,13950,13950,13950,13950,0
|
|
20231023,152100,14942115720,13950,13950,13950,13950,0
|
|
20231023,152000,14942115720,13950,13950,13950,13950,0
|
|
20231023,151900,14942115720,13950,13950,13970,13920,11153
|
|
20231023,151800,14786587580,13950,13950,13960,13940,5525
|
|
20231023,151700,14709522190,13950,13950,13960,13940,2399
|
|
20231023,151600,14676056140,13950,13960,13960,13950,3411
|
|
20231023,151500,14628469640,13960,13960,13970,13950,1223
|
|
20231023,151400,14611395680,13970,13980,13980,13960,1887
|
|
20231023,151300,14585039740,13980,13990,14000,13980,3948
|
|
20231023,151200,14529800790,14000,13980,14000,13970,3036
|
|
20231023,151100,14487342770,13980,13950,14000,13940,3966
|
|
20231023,151000,14431961210,13950,13940,13960,13930,7066
|
|
20231023,150900,14333448340,13940,13950,13960,13940,3087
|
|
20231023,150800,14290383950,13960,13960,13960,13950,1456
|
|
20231023,150700,14270071780,13960,13960,13970,13960,2463
|
|
20231023,150600,14235687910,13950,13990,13990,13920,6263
|
|
20231023,150500,14148236890,13990,14010,14010,13990,3651
|
|
20231023,150400,14097122920,14010,14000,14010,14000,1540
|
|
20231023,150300,14075561250,14010,14000,14010,14000,412
|
|
20231023,150200,14069792740,14000,14000,14010,14000,216
|
|
20231023,150100,14066768610,14010,14010,14010,14000,179
|
|
20231023,150000,14064261990,14010,14000,14010,13990,3037
|
|
20231023,145900,14021756810,13990,13990,14000,13980,4011
|
|
20231023,145800,13965642260,13990,13970,13990,13920,6106
|
|
20231023,145700,13880344470,13980,13990,13990,13980,2708
|
|
20231023,145600,13842479780,13990,13990,13990,13980,4087
|
|
20231023,145500,13785302720,14000,13990,14000,13990,3120
|
|
20231023,145400,13741640540,14000,14020,14020,13990,5627
|
|
20231023,145300,13662800080,14020,14050,14050,14020,5276
|
|
20231023,145200,13588746250,14050,14050,14060,14040,508
|
|
20231023,145100,13581608860,14050,14040,14050,14040,1013
|
|
20231023,145000,13567377650,14040,14020,14040,14020,2096
|
|
20231023,144900,13537967010,14020,14030,14040,14020,2678
|
|
20231023,144800,13500386680,14030,14020,14030,14020,741
|
|
20231023,144700,13489994580,14030,14040,14050,14010,4767
|
|
20231023,144600,13423125000,14050,14040,14050,14040,353
|
|
20231023,144500,13418165690,14040,14090,14090,14040,10374
|
|
20231023,144400,13272132310,14090,14100,14100,14090,980
|
|
20231023,144300,13258321820,14090,14100,14100,14090,658
|
|
20231023,144200,13249046150,14100,14100,14100,14090,961
|
|
20231023,144100,13235503510,14090,14090,14100,14090,3102
|
|
20231023,144000,13191793980,14100,14100,14100,14090,634
|
|
20231023,143900,13182855580,14090,14100,14100,14090,2524
|
|
20231023,143800,13147268360,14100,14090,14100,14090,766
|
|
20231023,143700,13136472860,14090,14090,14100,14090,392
|
|
20231023,143600,13130945830,14100,14100,14100,14100,868
|
|
20231023,143500,13118707030,14090,14090,14100,14090,908
|
|
20231023,143400,13105906240,14100,14090,14100,14090,4165
|
|
20231023,143300,13047209890,14080,14080,14090,14080,192
|
|
20231023,143200,13044506460,14090,14090,14090,14090,3753
|
|
20231023,143100,12991626690,14090,14090,14100,14090,1348
|
|
20231023,143000,12972633290,14090,14090,14100,14090,608
|
|
20231023,142900,12964062670,14090,14090,14100,14090,375
|
|
20231023,142800,12958778520,14100,14100,14100,14090,1058
|
|
20231023,142700,12943863620,14100,14100,14100,14100,562
|
|
20231023,142600,12935939420,14090,14080,14090,14080,1940
|
|
20231023,142500,12908613450,14080,14090,14090,13910,18391
|
|
20231023,142400,12650456550,14090,14080,14090,14080,668
|
|
20231023,142300,12641049080,14080,14090,14090,14080,314
|
|
20231023,142200,12636627190,14080,14090,14090,14080,335
|
|
20231023,142100,12631908700,14080,14080,14090,14080,741
|
|
20231023,142000,12621473520,14060,14080,14080,14060,2865
|
|
20231023,141900,12581163890,14080,14080,14080,14070,1439
|
|
20231023,141800,12560912730,14080,14090,14100,14070,2661
|
|
20231023,141700,12523426410,14100,14100,14100,14090,352
|
|
20231023,141600,12518465030,14090,14110,14110,14090,3629
|
|
20231023,141500,12467295050,14110,14110,14110,14110,2514
|
|
20231023,141400,12431822510,14110,14120,14120,14110,219
|
|
20231023,141300,12428730240,14120,14120,14120,14110,153
|
|
20231023,141200,12426570780,14120,14110,14120,14110,580
|
|
20231023,141100,12418385900,14110,14110,14110,14110,91
|
|
20231023,141000,12417101890,14110,14110,14110,14110,808
|
|
20231023,140900,12405701010,14110,14120,14120,14110,3855
|
|
20231023,140800,12351291270,14120,14120,14130,14120,1391
|
|
20231023,140700,12331650180,14120,14130,14130,14120,667
|
|
20231023,140600,12322232080,14120,14120,14130,14120,420
|
|
20231023,140500,12316299220,14120,14120,14120,14120,37
|
|
20231023,140400,12315776780,14120,14120,14130,14120,154
|
|
20231023,140300,12313602280,14120,14120,14120,14120,1014
|
|
20231023,140200,12299284600,14120,14120,14120,14120,632
|
|
20231023,140100,12290360760,14120,14120,14120,14120,586
|
|
20231023,140000,12282086440,14120,14110,14120,14110,1296
|
|
20231023,135900,12263787320,14120,14120,14120,14110,229
|
|
20231023,135800,12260556020,14120,14120,14120,14110,1598
|
|
20231023,135700,12237995710,14120,14120,14130,14120,256
|
|
20231023,135600,12234380950,14120,14120,14130,14120,2254
|
|
20231023,135500,12202554430,14130,14120,14130,14120,2244
|
|
20231023,135400,12170869140,14120,14120,14130,14120,866
|
|
20231023,135300,12158641190,14120,14120,14120,14110,1134
|
|
20231023,135200,12142633420,14120,14120,14120,14110,1081
|
|
20231023,135100,12127369910,14110,14120,14120,14110,59
|
|
20231023,135000,12126537330,14120,14120,14120,14110,243
|
|
20231023,134900,12123108170,14120,14110,14120,14110,510
|
|
20231023,134800,12115912040,14110,14100,14110,14100,380
|
|
20231023,134700,12110553150,14100,14120,14120,14100,2488
|
|
20231023,134600,12075447010,14120,14120,14120,14120,4031
|
|
20231023,134500,12018529290,14120,14130,14130,14120,210
|
|
20231023,134400,12015564070,14130,14130,14130,14120,339
|
|
20231023,134300,12010776740,14120,14130,14130,14120,98
|
|
20231023,134200,12009392970,14130,14130,14140,14130,5150
|
|
20231023,134100,11936612280,14130,14130,14130,14130,511
|
|
20231023,134000,11929391850,14120,14130,14130,14120,39
|
|
20231023,133900,11928841130,14130,14120,14130,14120,1992
|
|
20231023,133800,11900713560,14120,14120,14130,14120,482
|
|
20231023,133700,11893907030,14120,14120,14130,14120,1282
|
|
20231023,133600,11875804840,14130,14120,14130,14120,253
|
|
20231023,133500,11872232430,14120,14120,14130,14120,144
|
|
20231023,133400,11870198000,14120,14120,14130,14120,239
|
|
20231023,133300,11866823310,14130,14120,14130,14120,36
|
|
20231023,133200,11866314680,14120,14130,14130,14120,3
|
|
20231023,133100,11866272300,14120,14120,14130,14120,19
|
|
20231023,133000,11866003870,14120,14130,14130,14120,1491
|
|
20231023,132900,11844950530,14130,14120,14130,14120,1189
|
|
20231023,132800,11828161340,14120,14130,14130,14120,261
|
|
20231023,132700,11824475010,14130,14130,14140,14120,1351
|
|
20231023,132600,11805385870,14130,14140,14140,14130,331
|
|
20231023,132500,11800708740,14140,14140,14150,14140,3817
|
|
20231023,132400,11746732790,14150,14150,14150,14140,244
|
|
20231023,132300,11743280520,14150,14150,14160,14150,1294
|
|
20231023,132200,11724970380,14160,14160,14160,14150,19
|
|
20231023,132100,11724701350,14160,14150,14160,14150,566
|
|
20231023,132000,11716691980,14150,14150,14160,14150,770
|
|
20231023,131900,11705794760,14150,14160,14160,14150,229
|
|
20231023,131800,11702554400,14150,14150,14150,14150,349
|
|
20231023,131700,11697616050,14140,14150,14150,14140,533
|
|
20231023,131600,11690079410,14150,14150,14160,14130,6283
|
|
20231023,131500,11601221770,14150,14160,14160,14150,2594
|
|
20231023,131400,11564495310,14160,14170,14170,14160,1048
|
|
20231023,131300,11549655230,14170,14170,14170,14160,95
|
|
20231023,131200,11548309580,14170,14190,14190,14170,6153
|
|
20231023,131100,11461060150,14190,14190,14190,14180,574
|
|
20231023,131000,11452915580,14180,14190,14190,14180,236
|
|
20231023,130900,11449567090,14190,14180,14190,14180,149
|
|
20231023,130800,11447452910,14190,14190,14190,14180,95
|
|
20231023,130700,11446105160,14190,14190,14190,14180,722
|
|
20231023,130600,11435864270,14190,14190,14190,14180,383
|
|
20231023,130500,11430431880,14190,14190,14190,14190,102
|
|
20231023,130400,11428984500,14190,14190,14190,14180,617
|
|
20231023,130300,11420234490,14190,14190,14190,14190,152
|
|
20231023,130200,11418077610,14190,14180,14190,14180,41
|
|
20231023,130100,11417496220,14180,14180,14190,14180,324
|
|
20231023,130000,11412900210,14180,14190,14190,14180,60
|
|
20231023,125900,11412048860,14190,14200,14200,14180,2324
|
|
20231023,125800,11379077950,14200,14190,14200,14190,437
|
|
20231023,125700,11372873870,14190,14190,14200,14170,919
|
|
20231023,125600,11359849980,14170,14220,14220,14170,7375
|
|
20231023,125500,11255179070,14220,14230,14230,14220,195
|
|
20231023,125400,11252405170,14230,14230,14240,14230,2916
|
|
20231023,125300,11210909260,14230,14270,14270,14230,3702
|
|
20231023,125200,11158148860,14270,14270,14270,14270,165
|
|
20231023,125100,11155794310,14270,14270,14270,14260,2322
|
|
20231023,125000,11122668870,14270,14270,14270,14260,573
|
|
20231023,124900,11114493740,14260,14260,14270,14260,377
|
|
20231023,124800,11109115730,14260,14270,14270,14260,1164
|
|
20231023,124700,11092516160,14260,14270,14270,14260,189
|
|
20231023,124600,11089819170,14260,14270,14270,14260,540
|
|
20231023,124500,11082116150,14270,14260,14270,14260,2220
|
|
20231023,124400,11050441940,14260,14250,14260,14250,1297
|
|
20231023,124300,11031948510,14260,14240,14260,14240,933
|
|
20231023,124200,11018652710,14250,14240,14250,14240,266
|
|
20231023,124100,11014863460,14240,14240,14240,14240,1232
|
|
20231023,124000,10997319780,14240,14240,14240,14230,89
|
|
20231023,123900,10996052630,14240,14240,14240,14230,269
|
|
20231023,123800,10992222920,14240,14240,14240,14230,392
|
|
20231023,123700,10986642840,14240,14230,14240,14230,863
|
|
20231023,123600,10974360230,14240,14230,14240,14230,415
|
|
20231023,123500,10968453840,14230,14240,14240,14230,1103
|
|
20231023,123400,10952752430,14230,14240,14240,14230,1116
|
|
20231023,123300,10936863490,14240,14240,14240,14230,211
|
|
20231023,123200,10933859000,14230,14240,14240,14230,358
|
|
20231023,123100,10928764010,14240,14230,14240,14230,176
|
|
20231023,123000,10926258800,14230,14240,14240,14230,106
|
|
20231023,122900,10924750380,14240,14250,14250,14230,2482
|
|
20231023,122800,10889412300,14250,14250,14260,14250,1307
|
|
20231023,122700,10870787530,14250,14250,14250,14250,35
|
|
20231023,122600,10870288780,14250,14260,14260,14240,5912
|
|
20231023,122500,10786038030,14260,14260,14260,14250,1540
|
|
20231023,122400,10764078040,14250,14250,14250,14240,489
|
|
20231023,122300,10757110150,14250,14200,14250,14200,13893
|
|
20231023,122200,10559635660,14200,14200,14200,14190,724
|
|
20231023,122100,10549356620,14200,14200,14200,14190,313
|
|
20231023,122000,10544913080,14200,14200,14200,14190,439
|
|
20231023,121900,10538681480,14200,14200,14200,14190,307
|
|
20231023,121800,10534322200,14200,14200,14200,14190,210
|
|
20231023,121700,10531340210,14200,14200,14200,14190,276
|
|
20231023,121600,10527422310,14200,14190,14200,14190,1476
|
|
20231023,121500,10506476440,14200,14200,14200,14190,363
|
|
20231023,121400,10501322860,14200,14200,14200,14190,142
|
|
20231023,121300,10499306730,14200,14200,14200,14190,388
|
|
20231023,121200,10493799340,14200,14200,14200,14190,767
|
|
20231023,121100,10482914950,14200,14200,14200,14200,76
|
|
20231023,121000,10481835750,14190,14190,14190,14190,147
|
|
20231023,120900,10479749820,14200,14190,14200,14190,1001
|
|
20231023,120800,10465540320,14200,14190,14200,14190,622
|
|
20231023,120700,10456711980,14190,14200,14200,14190,51
|
|
20231023,120600,10455987800,14190,14190,14200,14190,527
|
|
20231023,120500,10448509560,14190,14190,14200,14190,280
|
|
20231023,120400,10444535770,14190,14190,14200,14180,1850
|
|
20231023,120300,10418283990,14200,14200,14200,14200,61
|
|
20231023,120200,10417417790,14200,14200,14200,14200,2210
|
|
20231023,120100,10386035790,14210,14180,14210,14180,2792
|
|
20231023,120000,10346413310,14180,14180,14190,14180,391
|
|
20231023,115900,10340868920,14190,14190,14190,14180,1223
|
|
20231023,115800,10323525770,14190,14190,14190,14180,1620
|
|
20231023,115700,10300538420,14200,14200,14200,14200,116
|
|
20231023,115600,10298891220,14200,14210,14210,14190,1672
|
|
20231023,115500,10275148880,14200,14200,14210,14200,36
|
|
20231023,115400,10274637670,14200,14200,14210,14200,1729
|
|
20231023,115300,10250085480,14200,14200,14210,14200,100
|
|
20231023,115200,10248665460,14200,14210,14210,14200,3540
|
|
20231023,115100,10198395880,14210,14210,14210,14200,2061
|
|
20231023,115000,10169128780,14200,14210,14220,14200,2322
|
|
20231023,114900,10136135640,14220,14220,14220,14210,348
|
|
20231023,114800,10131189550,14220,14210,14220,14210,2608
|
|
20231023,114700,10094129240,14210,14200,14210,14200,723
|
|
20231023,114600,10083859700,14210,14220,14220,14200,292
|
|
20231023,114500,10079710450,14210,14220,14220,14210,2013
|
|
20231023,114400,10051097390,14220,14230,14230,14220,1096
|
|
20231023,114300,10035511690,14230,14240,14240,14230,2056
|
|
20231023,114200,10006254520,14240,14240,14240,14230,37
|
|
20231023,114100,10005727920,14230,14250,14250,14230,1424
|
|
20231023,114000,9985452250,14240,14240,14250,14240,2080
|
|
20231023,113900,9955833040,14240,14250,14250,14240,552
|
|
20231023,113800,9947970510,14250,14250,14250,14240,102
|
|
20231023,113700,9946517090,14240,14250,14250,14240,219
|
|
20231023,113600,9943396920,14250,14250,14260,14240,4071
|
|
20231023,113500,9885390150,14250,14260,14270,14250,2507
|
|
20231023,113400,9849640410,14270,14260,14270,14260,1188
|
|
20231023,113300,9832698730,14260,14270,14270,14260,181
|
|
20231023,113200,9830116060,14270,14260,14270,14260,656
|
|
20231023,113100,9820758910,14260,14260,14270,14260,201
|
|
20231023,113000,9817890910,14260,14260,14270,14260,118
|
|
20231023,112900,9816207170,14270,14270,14270,14260,928
|
|
20231023,112800,9802969310,14270,14270,14270,14260,219
|
|
20231023,112700,9799844250,14270,14270,14280,14270,1332
|
|
20231023,112600,9780836400,14270,14270,14280,14270,951
|
|
20231023,112500,9767263720,14280,14280,14280,14270,390
|
|
20231023,112400,9761696660,14280,14290,14290,14280,1909
|
|
20231023,112300,9734428000,14290,14290,14300,14290,731
|
|
20231023,112200,9723980860,14290,14290,14300,14290,1157
|
|
20231023,112100,9707446690,14290,14300,14300,14290,597
|
|
20231023,112000,9698910770,14290,14290,14300,14280,580
|
|
20231023,111900,9690625470,14290,14250,14290,14250,2036
|
|
20231023,111800,9661557650,14250,14240,14250,14240,139
|
|
20231023,111700,9659577010,14240,14300,14300,14240,10626
|
|
20231023,111600,9507836530,14290,14290,14300,14290,1211
|
|
20231023,111500,9490527290,14290,14310,14310,14290,6963
|
|
20231023,111400,9390957520,14310,14310,14310,14300,1735
|
|
20231023,111300,9366129750,14310,14300,14320,14300,2577
|
|
20231023,111200,9329250400,14320,14310,14320,14300,1680
|
|
20231023,111100,9305212260,14310,14310,14310,14300,2628
|
|
20231023,111000,9267605970,14310,14300,14310,14300,603
|
|
20231023,110900,9258980200,14310,14310,14310,14300,456
|
|
20231023,110800,9252455140,14300,14300,14310,14290,2079
|
|
20231023,110700,9222721150,14290,14270,14290,14270,1061
|
|
20231023,110600,9207568990,14270,14300,14300,14270,3254
|
|
20231023,110500,9161093610,14300,14290,14300,14280,2739
|
|
20231023,110400,9121949000,14290,14290,14290,14290,2222
|
|
20231023,110300,9090196620,14280,14290,14290,14280,487
|
|
20231023,110200,9083237820,14290,14290,14290,14280,514
|
|
20231023,110100,9075892830,14280,14290,14290,14280,797
|
|
20231023,110000,9064507680,14290,14280,14290,14280,1090
|
|
20231023,105900,9048941520,14280,14290,14290,14280,495
|
|
20231023,105800,9041868670,14290,14270,14300,14270,5477
|
|
20231023,105700,8963572500,14280,14280,14280,14270,984
|
|
20231023,105600,8949521060,14280,14280,14280,14270,1618
|
|
20231023,105500,8926419650,14280,14270,14280,14260,2007
|
|
20231023,105400,8897769610,14270,14280,14280,14260,3122
|
|
20231023,105300,8853207030,14280,14280,14280,14270,2424
|
|
20231023,105200,8818593850,14270,14250,14280,14250,9815
|
|
20231023,105100,8678691870,14240,14230,14250,14230,164
|
|
20231023,105000,8676355750,14230,14240,14250,14230,2286
|
|
20231023,104900,8643803510,14240,14240,14240,14230,1744
|
|
20231023,104800,8618979040,14240,14240,14240,14230,83
|
|
20231023,104700,8617797420,14230,14230,14230,14220,1985
|
|
20231023,104600,8589556710,14220,14230,14230,14220,222
|
|
20231023,104500,8586399660,14230,14220,14230,14220,1895
|
|
20231023,104400,8559439770,14220,14210,14220,14210,3259
|
|
20231023,104300,8513109730,14210,14210,14210,14200,577
|
|
20231023,104200,8504910640,14210,14200,14210,14200,592
|
|
20231023,104100,8496501670,14210,14210,14210,14200,425
|
|
20231023,104000,8490462610,14210,14210,14210,14200,345
|
|
20231023,103900,8485560800,14210,14210,14210,14200,982
|
|
20231023,103800,8471610550,14210,14210,14210,14200,1004
|
|
20231023,103700,8457348630,14210,14220,14220,14200,1346
|
|
20231023,103600,8438224190,14220,14210,14220,14200,702
|
|
20231023,103500,8428249460,14210,14220,14220,14210,1864
|
|
20231023,103400,8401761840,14220,14210,14220,14210,122
|
|
20231023,103300,8400028160,14210,14200,14210,14200,1479
|
|
20231023,103200,8379021890,14210,14210,14220,14200,371
|
|
20231023,103100,8373748230,14210,14210,14210,14200,306
|
|
20231023,103000,8369401530,14200,14210,14210,14200,1080
|
|
20231023,102900,8354054810,14210,14240,14240,14200,5854
|
|
20231023,102800,8270794880,14240,14240,14240,14230,443
|
|
20231023,102700,8264486660,14230,14230,14240,14220,1935
|
|
20231023,102600,8236955850,14220,14210,14220,14210,2466
|
|
20231023,102500,8201891840,14220,14210,14220,14210,1283
|
|
20231023,102400,8183660320,14210,14200,14210,14200,1781
|
|
20231023,102300,8158352440,14200,14210,14210,14200,177
|
|
20231023,102200,8155839030,14200,14210,14210,14200,2423
|
|
20231023,102100,8121424830,14210,14200,14220,14200,1601
|
|
20231023,102000,8098675100,14200,14190,14210,14190,1381
|
|
20231023,101900,8079064870,14190,14200,14200,14190,1189
|
|
20231023,101800,8062185030,14200,14200,14200,14190,592
|
|
20231023,101700,8053782290,14200,14190,14200,14190,664
|
|
20231023,101600,8044355390,14200,14180,14200,14180,3437
|
|
20231023,101500,7995595880,14180,14180,14190,14180,512
|
|
20231023,101400,7988334700,14190,14190,14200,14180,631
|
|
20231023,101300,7979381450,14190,14180,14200,14180,859
|
|
20231023,101200,7967191180,14180,14200,14200,14180,3607
|
|
20231023,101100,7916024090,14200,14210,14210,14190,7282
|
|
20231023,101000,7812650270,14210,14200,14210,14200,2385
|
|
20231023,100900,7778764890,14200,14200,14200,14190,6549
|
|
20231023,100800,7685777530,14200,14190,14200,14190,2081
|
|
20231023,100700,7656239960,14190,14170,14200,14170,8724
|
|
20231023,100600,7532557790,14170,14160,14180,14160,5423
|
|
20231023,100500,7455733460,14160,14160,14170,14160,632
|
|
20231023,100400,7446782910,14170,14170,14170,14170,2166
|
|
20231023,100300,7416090690,14180,14170,14180,14160,2767
|
|
20231023,100200,7376882880,14170,14170,14170,14160,2026
|
|
20231023,100100,7348174540,14160,14160,14170,14160,885
|
|
20231023,100000,7335636520,14170,14160,14170,14160,196
|
|
20231023,095900,7332859470,14160,14160,14170,14160,751
|
|
20231023,095800,7322224800,14160,14170,14170,14160,7439
|
|
20231023,095700,7216841610,14170,14170,14170,14160,993
|
|
20231023,095600,7202771070,14170,14140,14170,14140,5173
|
|
20231023,095500,7129551070,14130,14140,14150,14130,1232
|
|
20231023,095400,7112130510,14140,14110,14140,14080,22975
|
|
20231023,095300,6787901020,14110,14100,14120,14100,820
|
|
20231023,095200,6776329180,14110,14120,14120,14100,1788
|
|
20231023,095100,6751097090,14110,14120,14120,14100,1335
|
|
20231023,095000,6732259010,14100,14110,14120,14100,3287
|
|
20231023,094900,6685873100,14100,14110,14110,14100,524
|
|
20231023,094800,6678479570,14110,14100,14110,14100,390
|
|
20231023,094700,6672977020,14100,14090,14110,14080,6457
|
|
20231023,094600,6581954580,14100,14070,14110,14070,8205
|
|
20231023,094500,6466473710,14060,14080,14080,14060,4054
|
|
20231023,094400,6409443430,14080,14080,14120,14080,5325
|
|
20231023,094300,6334449990,14120,14130,14130,14080,4473
|
|
20231023,094200,6271369110,14130,14130,14140,14100,2194
|
|
20231023,094100,6240384880,14130,14100,14140,14090,11445
|
|
20231023,094000,6078782100,14100,14100,14110,14090,1635
|
|
20231023,093900,6055732610,14110,14130,14130,14090,6131
|
|
20231023,093800,5969229520,14130,14120,14130,14100,5922
|
|
20231023,093700,5885643610,14120,14100,14120,14100,9235
|
|
20231023,093600,5755408170,14100,14100,14100,14090,1860
|
|
20231023,093500,5729193230,14100,14090,14100,14090,10480
|
|
20231023,093400,5581475360,14090,14080,14090,14080,1126
|
|
20231023,093300,5565612770,14090,14090,14090,14080,1109
|
|
20231023,093200,5549989900,14090,14090,14090,14080,2365
|
|
20231023,093100,5516679350,14090,14080,14090,14080,936
|
|
20231023,093000,5503491340,14090,14070,14090,14070,1683
|
|
20231023,092900,5479795760,14070,14070,14080,14050,11262
|
|
20231023,092800,5321412400,14070,14080,14080,14050,7473
|
|
20231023,092700,5216326200,14090,14080,14090,14070,6510
|
|
20231023,092600,5124664670,14080,14100,14100,14070,3230
|
|
20231023,092500,5079163790,14100,14090,14120,14060,7736
|
|
20231023,092400,4970216400,14090,14100,14100,14080,3900
|
|
20231023,092300,4915255290,14110,14130,14130,14090,5897
|
|
20231023,092200,4832044890,14130,14120,14130,14110,6814
|
|
20231023,092100,4735839090,14110,14110,14120,14100,9620
|
|
20231023,092000,4600051810,14120,14090,14120,14090,5560
|
|
20231023,091900,4521638560,14100,14100,14100,14090,4069
|
|
20231023,091800,4464278510,14090,14070,14100,14050,6976
|
|
20231023,091700,4366064780,14070,14080,14080,14070,4328
|
|
20231023,091600,4305150810,14080,14070,14080,14060,4321
|
|
20231023,091500,4244366330,14070,14050,14100,14050,7062
|
|
20231023,091400,4144878650,14040,14040,14080,14020,30173
|
|
20231023,091300,3721175680,14040,14000,14040,14000,9598
|
|
20231023,091200,3586627190,14000,13980,14010,13980,3768
|
|
20231023,091100,3533893060,13980,14000,14000,13970,5827
|
|
20231023,091000,3452373410,13980,14020,14020,13950,14237
|
|
20231023,090900,3253229390,14020,13940,14020,13940,10587
|
|
20231023,090800,3105038100,13940,13940,14000,13900,11374
|
|
20231023,090700,2946521260,13940,13900,13950,13900,5424
|
|
20231023,090600,2870951110,13900,13900,13920,13880,16909
|
|
20231023,090500,2636012430,13890,13900,13920,13720,12369
|
|
20231023,090400,2464585010,13900,13890,13970,13850,20146
|
|
20231023,090300,2183983710,13890,13740,13890,13690,24777
|
|
20231023,090200,1841326780,13760,13740,13850,13660,31423
|
|
20231023,090100,1409643460,13750,13860,13860,13620,44282
|
|
20231023,090000,802670270,13860,13970,14040,13830,57144
|