594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185100,20055898320,14460,14460,14460,14460,45115
|
|
20231024,185000,20055898320,14460,14460,14460,14460,0
|
|
20231024,184900,20055898320,14460,14460,14460,14460,0
|
|
20231024,184800,20055898320,14460,14460,14460,14460,0
|
|
20231024,184700,20055898320,14460,14460,14460,14460,0
|
|
20231024,184600,20055898320,14460,14460,14460,14460,0
|
|
20231024,184500,20055898320,14460,14460,14460,14460,0
|
|
20231024,184400,20055898320,14460,14460,14460,14460,0
|
|
20231024,184300,20055898320,14460,14460,14460,14460,0
|
|
20231024,184200,20055898320,14460,14460,14460,14460,0
|
|
20231024,184100,20055898320,14460,14460,14460,14460,0
|
|
20231024,184000,20055898320,14460,14460,14460,14460,0
|
|
20231024,183900,20055898320,14460,14460,14460,14460,0
|
|
20231024,183800,20055898320,14460,14460,14460,14460,0
|
|
20231024,183700,20055898320,14460,14460,14460,14460,0
|
|
20231024,183600,20055898320,14460,14460,14460,14460,0
|
|
20231024,183500,20055898320,14460,14460,14460,14460,0
|
|
20231024,183400,20055898320,14460,14460,14460,14460,0
|
|
20231024,183300,20055898320,14460,14460,14460,14460,0
|
|
20231024,183200,20055898320,14460,14460,14460,14460,0
|
|
20231024,183100,20055898320,14460,14460,14460,14460,0
|
|
20231024,183000,20055898320,14460,14460,14460,14460,0
|
|
20231024,182900,20055898320,14460,14460,14460,14460,0
|
|
20231024,182800,20055898320,14460,14460,14460,14460,0
|
|
20231024,182700,20055898320,14460,14460,14460,14460,0
|
|
20231024,182600,20055898320,14460,14460,14460,14460,0
|
|
20231024,182500,20055898320,14460,14460,14460,14460,0
|
|
20231024,182400,20055898320,14460,14460,14460,14460,0
|
|
20231024,182300,20055898320,14460,14460,14460,14460,0
|
|
20231024,182200,20055898320,14460,14460,14460,14460,0
|
|
20231024,182100,20055898320,14460,14460,14460,14460,45115
|
|
20231024,182000,20055898320,14460,14460,14460,14460,0
|
|
20231024,181900,20055898320,14460,14460,14460,14460,0
|
|
20231024,181800,20055898320,14460,14460,14460,14460,0
|
|
20231024,181700,20055898320,14460,14460,14460,14460,0
|
|
20231024,181600,20055898320,14460,14460,14460,14460,0
|
|
20231024,181500,20055898320,14460,14460,14460,14460,0
|
|
20231024,181400,20055898320,14460,14460,14460,14460,0
|
|
20231024,181300,20055898320,14460,14460,14460,14460,0
|
|
20231024,181200,20055898320,14460,14460,14460,14460,0
|
|
20231024,181100,20055898320,14460,14460,14460,14460,0
|
|
20231024,181000,20055898320,14460,14460,14460,14460,0
|
|
20231024,180900,20055898320,14460,14460,14460,14460,0
|
|
20231024,180800,20055898320,14460,14460,14460,14460,0
|
|
20231024,180700,20055898320,14460,14460,14460,14460,0
|
|
20231024,180600,20055898320,14460,14460,14460,14460,0
|
|
20231024,180500,20055898320,14460,14460,14460,14460,0
|
|
20231024,180400,20055898320,14460,14460,14460,14460,0
|
|
20231024,180300,20055898320,14460,14460,14460,14460,0
|
|
20231024,180200,20055898320,14460,14460,14460,14460,0
|
|
20231024,180100,20055898320,14460,14460,14460,14460,0
|
|
20231024,180000,20055898320,14460,14460,14460,14460,0
|
|
20231024,175900,20055898320,14460,14460,14460,14460,0
|
|
20231024,175800,20055898320,14460,14460,14460,14460,0
|
|
20231024,175700,20055898320,14460,14460,14460,14460,0
|
|
20231024,175600,20055898320,14460,14460,14460,14460,0
|
|
20231024,175500,20055898320,14460,14460,14460,14460,0
|
|
20231024,175400,20055898320,14460,14460,14460,14460,0
|
|
20231024,175300,20055898320,14460,14460,14460,14460,0
|
|
20231024,175200,20055898320,14460,14460,14460,14460,0
|
|
20231024,175100,20055898320,14460,14460,14460,14460,45115
|
|
20231024,175000,20055898320,14460,14460,14460,14460,0
|
|
20231024,174900,20055898320,14460,14460,14460,14460,0
|
|
20231024,174800,20055898320,14460,14460,14460,14460,0
|
|
20231024,174700,20055898320,14460,14460,14460,14460,0
|
|
20231024,174600,20055898320,14460,14460,14460,14460,0
|
|
20231024,174500,20055898320,14460,14460,14460,14460,0
|
|
20231024,174400,20055898320,14460,14460,14460,14460,0
|
|
20231024,174300,20055898320,14460,14460,14460,14460,0
|
|
20231024,174200,20055898320,14460,14460,14460,14460,0
|
|
20231024,174100,20055898320,14460,14460,14460,14460,0
|
|
20231024,174000,20055898320,14460,14460,14460,14460,0
|
|
20231024,173900,20055898320,14460,14460,14460,14460,0
|
|
20231024,173800,20055898320,14460,14460,14460,14460,0
|
|
20231024,173700,20055898320,14460,14460,14460,14460,0
|
|
20231024,173600,20055898320,14460,14460,14460,14460,0
|
|
20231024,173500,20055898320,14460,14460,14460,14460,0
|
|
20231024,173400,20055898320,14460,14460,14460,14460,0
|
|
20231024,173300,20055898320,14460,14460,14460,14460,0
|
|
20231024,173200,20055898320,14460,14460,14460,14460,0
|
|
20231024,173100,20055898320,14460,14460,14460,14460,0
|
|
20231024,173000,20055898320,14460,14460,14460,14460,0
|
|
20231024,172900,20055898320,14460,14460,14460,14460,0
|
|
20231024,172800,20055898320,14460,14460,14460,14460,0
|
|
20231024,172700,20055898320,14460,14460,14460,14460,0
|
|
20231024,172600,20055898320,14460,14460,14460,14460,0
|
|
20231024,172500,20055898320,14460,14460,14460,14460,0
|
|
20231024,172400,20055898320,14460,14460,14460,14460,0
|
|
20231024,172300,20055898320,14460,14460,14460,14460,0
|
|
20231024,172200,20055898320,14460,14460,14460,14460,0
|
|
20231024,172100,20055898320,14460,14460,14460,14460,45115
|
|
20231024,172000,20055898320,14460,14460,14460,14460,0
|
|
20231024,171900,20055898320,14460,14460,14460,14460,0
|
|
20231024,171800,20055898320,14460,14460,14460,14460,0
|
|
20231024,171700,20055898320,14460,14460,14460,14460,0
|
|
20231024,171600,20055898320,14460,14460,14460,14460,0
|
|
20231024,171500,20055898320,14460,14460,14460,14460,0
|
|
20231024,171400,20055898320,14460,14460,14460,14460,0
|
|
20231024,171300,20055898320,14460,14460,14460,14460,0
|
|
20231024,171200,20055898320,14460,14460,14460,14460,0
|
|
20231024,171100,20055898320,14460,14460,14460,14460,0
|
|
20231024,171000,20055898320,14460,14460,14460,14460,0
|
|
20231024,170900,20055898320,14460,14460,14460,14460,0
|
|
20231024,170800,20055898320,14460,14460,14460,14460,0
|
|
20231024,170700,20055898320,14460,14460,14460,14460,0
|
|
20231024,170600,20055898320,14460,14460,14460,14460,0
|
|
20231024,170500,20055898320,14460,14460,14460,14460,0
|
|
20231024,170400,20055898320,14460,14460,14460,14460,0
|
|
20231024,170300,20055898320,14460,14460,14460,14460,0
|
|
20231024,170200,20055898320,14460,14460,14460,14460,0
|
|
20231024,170100,20055898320,14460,14460,14460,14460,0
|
|
20231024,170000,20055898320,14460,14460,14460,14460,0
|
|
20231024,165900,20055898320,14460,14460,14460,14460,0
|
|
20231024,165800,20055898320,14460,14460,14460,14460,0
|
|
20231024,165700,20055898320,14460,14460,14460,14460,0
|
|
20231024,165600,20055898320,14460,14460,14460,14460,0
|
|
20231024,165500,20055898320,14460,14460,14460,14460,0
|
|
20231024,165400,20055898320,14460,14460,14460,14460,0
|
|
20231024,165300,20055898320,14460,14460,14460,14460,0
|
|
20231024,165200,20055898320,14460,14460,14460,14460,0
|
|
20231024,165100,20055898320,14460,14460,14460,14460,45115
|
|
20231024,165000,20055898320,14460,14460,14460,14460,0
|
|
20231024,164900,20055898320,14460,14460,14460,14460,0
|
|
20231024,164800,20055898320,14460,14460,14460,14460,0
|
|
20231024,164700,20055898320,14460,14460,14460,14460,0
|
|
20231024,164600,20055898320,14460,14460,14460,14460,0
|
|
20231024,164500,20055898320,14460,14460,14460,14460,0
|
|
20231024,164400,20055898320,14460,14460,14460,14460,0
|
|
20231024,164300,20055898320,14460,14460,14460,14460,0
|
|
20231024,164200,20055898320,14460,14460,14460,14460,0
|
|
20231024,164100,20055898320,14460,14460,14460,14460,0
|
|
20231024,164000,20055898320,14460,14460,14460,14460,0
|
|
20231024,163900,20055898320,14460,14460,14460,14460,0
|
|
20231024,163800,20055898320,14460,14460,14460,14460,0
|
|
20231024,163700,20055898320,14460,14460,14460,14460,0
|
|
20231024,163600,20055898320,14460,14460,14460,14460,0
|
|
20231024,163500,20055898320,14460,14460,14460,14460,0
|
|
20231024,163400,20055898320,14460,14460,14460,14460,0
|
|
20231024,163300,20055898320,14460,14460,14460,14460,0
|
|
20231024,163200,20055898320,14460,14460,14460,14460,0
|
|
20231024,163100,20055898320,14460,14460,14460,14460,0
|
|
20231024,163000,20055898320,14460,14460,14460,14460,0
|
|
20231024,162900,20055898320,14460,14460,14460,14460,0
|
|
20231024,162800,20055898320,14460,14460,14460,14460,0
|
|
20231024,162700,20055898320,14460,14460,14460,14460,0
|
|
20231024,162600,20055898320,14460,14460,14460,14460,0
|
|
20231024,162500,20055898320,14460,14460,14460,14460,0
|
|
20231024,162400,20055898320,14460,14460,14460,14460,0
|
|
20231024,162300,20055898320,14460,14460,14460,14460,0
|
|
20231024,162200,20055898320,14460,14460,14460,14460,0
|
|
20231024,162100,20055898320,14460,14460,14460,14460,45115
|
|
20231024,162000,20055898320,14460,14460,14460,14460,0
|
|
20231024,161900,20055898320,14460,14460,14460,14460,0
|
|
20231024,161800,20055898320,14460,14460,14460,14460,0
|
|
20231024,161700,20055898320,14460,14460,14460,14460,0
|
|
20231024,161600,20055898320,14460,14460,14460,14460,0
|
|
20231024,161500,20055898320,14460,14460,14460,14460,0
|
|
20231024,161400,20055898320,14460,14460,14460,14460,0
|
|
20231024,161300,20055898320,14460,14460,14460,14460,0
|
|
20231024,161200,20055898320,14460,14460,14460,14460,0
|
|
20231024,161100,20055898320,14460,14460,14460,14460,0
|
|
20231024,161000,20055898320,14460,14460,14460,14460,0
|
|
20231024,160900,20055898320,14460,14460,14460,14460,0
|
|
20231024,160800,20055898320,14460,14460,14460,14460,0
|
|
20231024,160700,20055898320,14460,14460,14460,14460,0
|
|
20231024,160600,20055898320,14460,14460,14460,14460,0
|
|
20231024,160500,20055898320,14460,14460,14460,14460,0
|
|
20231024,160400,20055898320,14460,14460,14460,14460,0
|
|
20231024,160300,20055898320,14460,14460,14460,14460,0
|
|
20231024,160200,20055898320,14460,14460,14460,14460,0
|
|
20231024,160100,20055898320,14460,14460,14460,14460,0
|
|
20231024,160000,20055898320,14460,14460,14460,14460,0
|
|
20231024,155900,20055898320,14460,14460,14460,14460,0
|
|
20231024,155800,20055898320,14460,14460,14460,14460,0
|
|
20231024,155700,20055898320,14460,14460,14460,14460,0
|
|
20231024,155600,20055898320,14460,14460,14460,14460,0
|
|
20231024,155500,20055898320,14460,14460,14460,14460,0
|
|
20231024,155400,20055898320,14460,14460,14460,14460,0
|
|
20231024,155300,20055898320,14460,14460,14460,14460,0
|
|
20231024,155200,20055898320,14460,14460,14460,14460,0
|
|
20231024,155100,20055898320,14460,14460,14460,14460,45115
|
|
20231024,155000,20055898320,14460,14460,14460,14460,0
|
|
20231024,154900,20055898320,14460,14460,14460,14460,0
|
|
20231024,154800,20055898320,14460,14460,14460,14460,0
|
|
20231024,154700,20055898320,14460,14460,14460,14460,0
|
|
20231024,154600,20055898320,14460,14460,14460,14460,0
|
|
20231024,154500,20055898320,14460,14460,14460,14460,0
|
|
20231024,154400,20055898320,14460,14460,14460,14460,0
|
|
20231024,154300,20055898320,14460,14460,14460,14460,0
|
|
20231024,154200,20055898320,14460,14460,14460,14460,0
|
|
20231024,154100,20055898320,14460,14460,14460,14460,0
|
|
20231024,154000,20055898320,14460,14460,14460,14460,0
|
|
20231024,153900,20055898320,14460,14460,14460,14460,0
|
|
20231024,153800,20055898320,14460,14460,14460,14460,0
|
|
20231024,153700,20055898320,14460,14460,14460,14460,0
|
|
20231024,153600,20055898320,14460,14460,14460,14460,0
|
|
20231024,153500,20055898320,14460,14460,14460,14460,0
|
|
20231024,153400,20055898320,14460,14460,14460,14460,0
|
|
20231024,153300,20055898320,14460,14460,14460,14460,0
|
|
20231024,153200,20055898320,14460,14460,14460,14460,0
|
|
20231024,153100,20055898320,14460,14460,14460,14460,0
|
|
20231024,153000,20055898320,14460,14460,14460,14460,45115
|
|
20231024,152900,19403535420,14450,14450,14450,14450,0
|
|
20231024,152800,19403535420,14450,14450,14450,14450,0
|
|
20231024,152700,19403535420,14450,14450,14450,14450,0
|
|
20231024,152600,19403535420,14450,14450,14450,14450,0
|
|
20231024,152500,19403535420,14450,14450,14450,14450,0
|
|
20231024,152400,19403535420,14450,14450,14450,14450,0
|
|
20231024,152300,19403535420,14450,14450,14450,14450,0
|
|
20231024,152200,19403535420,14450,14450,14450,14450,0
|
|
20231024,152100,19403535420,14450,14450,14450,14450,0
|
|
20231024,152000,19403535420,14450,14450,14450,14450,0
|
|
20231024,151900,19403535420,14450,14440,14450,14430,6318
|
|
20231024,151800,19312311720,14430,14430,14440,14420,2748
|
|
20231024,151700,19272660840,14430,14440,14440,14420,3881
|
|
20231024,151600,19216651450,14440,14450,14450,14430,3702
|
|
20231024,151500,19163211320,14440,14440,14450,14440,1904
|
|
20231024,151400,19135703020,14450,14440,14450,14440,2058
|
|
20231024,151300,19105971830,14450,14450,14450,14440,2096
|
|
20231024,151200,19075693640,14440,14450,14450,14430,3757
|
|
20231024,151100,19021427670,14450,14450,14450,14440,644
|
|
20231024,151000,19012125060,14450,14450,14460,14440,3051
|
|
20231024,150900,18968056100,14450,14460,14460,14450,3803
|
|
20231024,150800,18913087700,14450,14450,14460,14450,4848
|
|
20231024,150700,18842986780,14450,14460,14460,14450,5289
|
|
20231024,150600,18766549060,14450,14450,14460,14440,1971
|
|
20231024,150500,18738059210,14450,14460,14460,14450,4334
|
|
20231024,150400,18675421560,14460,14460,14460,14450,3542
|
|
20231024,150300,18624217430,14450,14460,14470,14450,5662
|
|
20231024,150200,18542356460,14460,14480,14480,14460,6475
|
|
20231024,150100,18448652580,14480,14480,14480,14470,3220
|
|
20231024,150000,18402039270,14470,14480,14480,14470,1735
|
|
20231024,145900,18376917770,14470,14480,14480,14470,1413
|
|
20231024,145800,18356460820,14480,14480,14480,14470,2430
|
|
20231024,145700,18321279770,14470,14480,14480,14470,1227
|
|
20231024,145600,18303516240,14480,14480,14480,14470,1497
|
|
20231024,145500,18281843300,14480,14460,14480,14460,2008
|
|
20231024,145400,18252776600,14470,14480,14480,14460,5786
|
|
20231024,145300,18169057840,14480,14470,14480,14460,4867
|
|
20231024,145200,18098629290,14460,14470,14470,14460,1678
|
|
20231024,145100,18074351730,14470,14470,14470,14460,713
|
|
20231024,145000,18064036950,14470,14460,14470,14460,2158
|
|
20231024,144900,18032814180,14470,14460,14470,14460,2001
|
|
20231024,144800,18003866210,14460,14470,14470,14460,1373
|
|
20231024,144700,17984003580,14460,14470,14470,14460,2183
|
|
20231024,144600,17952418900,14460,14470,14470,14460,951
|
|
20231024,144500,17938660210,14470,14470,14470,14460,1821
|
|
20231024,144400,17912314140,14460,14460,14470,14460,1424
|
|
20231024,144300,17891712030,14470,14470,14470,14460,1397
|
|
20231024,144200,17871499440,14460,14460,14480,14460,2946
|
|
20231024,144100,17828870010,14460,14470,14480,14460,6382
|
|
20231024,144000,17736567780,14470,14480,14480,14470,3775
|
|
20231024,143900,17681931770,14480,14480,14480,14470,2488
|
|
20231024,143800,17645907100,14480,14480,14480,14470,2918
|
|
20231024,143700,17603655460,14480,14480,14480,14470,1922
|
|
20231024,143600,17575824950,14480,14480,14480,14470,1677
|
|
20231024,143500,17551547970,14470,14470,14480,14460,2565
|
|
20231024,143400,17514431310,14470,14460,14470,14460,5826
|
|
20231024,143300,17430165830,14460,14460,14460,14450,1436
|
|
20231024,143200,17409402430,14450,14460,14460,14450,1423
|
|
20231024,143100,17388829950,14450,14450,14460,14450,1958
|
|
20231024,143000,17360528150,14450,14440,14450,14440,1885
|
|
20231024,142900,17333290420,14440,14440,14460,14440,2122
|
|
20231024,142800,17302625630,14440,14440,14460,14440,3685
|
|
20231024,142700,17249380310,14440,14450,14450,14440,1329
|
|
20231024,142600,17230177820,14450,14440,14450,14430,2374
|
|
20231024,142500,17195893410,14440,14430,14440,14420,4801
|
|
20231024,142400,17126614880,14440,14440,14440,14430,2705
|
|
20231024,142300,17087566120,14440,14440,14440,14430,1694
|
|
20231024,142200,17063105570,14440,14430,14440,14430,656
|
|
20231024,142100,17053633500,14440,14430,14440,14430,3160
|
|
20231024,142000,17008028530,14440,14440,14440,14430,2667
|
|
20231024,141900,16969523880,14430,14440,14440,14430,2090
|
|
20231024,141800,16939353940,14440,14440,14440,14430,2347
|
|
20231024,141700,16905475680,14440,14440,14440,14430,3469
|
|
20231024,141600,16855402150,14440,14430,14440,14430,1951
|
|
20231024,141500,16827230150,14440,14440,14440,14430,1544
|
|
20231024,141400,16804938620,14440,14440,14440,14430,1894
|
|
20231024,141300,16777592750,14440,14430,14440,14420,3526
|
|
20231024,141200,16726708800,14430,14430,14430,14430,5259
|
|
20231024,141100,16650821430,14430,14420,14430,14410,5000
|
|
20231024,141000,16578723140,14420,14410,14420,14410,1934
|
|
20231024,140900,16550838530,14410,14410,14420,14410,2143
|
|
20231024,140800,16519937640,14420,14410,14420,14410,3919
|
|
20231024,140700,16463464680,14410,14420,14420,14410,1775
|
|
20231024,140600,16437873630,14410,14400,14410,14400,4836
|
|
20231024,140500,16368186880,14400,14410,14410,14400,1156
|
|
20231024,140400,16351530410,14400,14410,14410,14400,1538
|
|
20231024,140300,16329371220,14410,14410,14410,14400,1990
|
|
20231024,140200,16300698570,14410,14410,14410,14400,969
|
|
20231024,140100,16286735530,14410,14410,14410,14400,3036
|
|
20231024,140000,16242993710,14410,14410,14410,14400,2633
|
|
20231024,135900,16205069010,14410,14410,14410,14400,1480
|
|
20231024,135800,16183745890,14400,14410,14410,14400,2982
|
|
20231024,135700,16140787980,14410,14410,14410,14400,1384
|
|
20231024,135600,16120844760,14410,14410,14410,14400,1375
|
|
20231024,135500,16101033300,14410,14400,14410,14400,1334
|
|
20231024,135400,16081813500,14410,14410,14410,14400,1059
|
|
20231024,135300,16066556380,14410,14410,14410,14400,1284
|
|
20231024,135200,16048055040,14410,14410,14420,14400,3711
|
|
20231024,135100,15994572850,14410,14420,14420,14410,1974
|
|
20231024,135000,15966118550,14420,14400,14420,14400,3760
|
|
20231024,134900,15911933590,14410,14410,14410,14400,1428
|
|
20231024,134800,15891358630,14410,14410,14410,14400,852
|
|
20231024,134700,15879081440,14410,14410,14410,14400,2124
|
|
20231024,134600,15848476700,14400,14390,14410,14390,4977
|
|
20231024,134500,15776819670,14400,14400,14400,14390,770
|
|
20231024,134400,15765731700,14400,14400,14400,14390,1542
|
|
20231024,134300,15743527170,14400,14400,14400,14390,3600
|
|
20231024,134200,15691687320,14400,14400,14400,14390,1952
|
|
20231024,134100,15663586760,14390,14390,14400,14390,4884
|
|
20231024,134000,15593292000,14390,14400,14400,14390,1931
|
|
20231024,133900,15565496020,14400,14390,14400,14390,2365
|
|
20231024,133800,15531453100,14400,14390,14400,14390,1137
|
|
20231024,133700,15515081380,14390,14400,14400,14390,2204
|
|
20231024,133600,15483356740,14400,14400,14400,14390,2281
|
|
20231024,133500,15450518050,14400,14440,14440,14400,10500
|
|
20231024,133400,15299117850,14440,14430,14440,14430,682
|
|
20231024,133300,15289272980,14430,14430,14430,14420,4962
|
|
20231024,133200,15217673250,14420,14420,14430,14410,1515
|
|
20231024,133100,15195823260,14410,14410,14430,14410,6218
|
|
20231024,133000,15106159060,14410,14390,14420,14370,10273
|
|
20231024,132900,14958193380,14370,14320,14390,14310,17801
|
|
20231024,132800,14702707490,14320,14300,14330,14300,5593
|
|
20231024,132700,14622682630,14310,14330,14330,14300,4543
|
|
20231024,132600,14557660590,14330,14340,14340,14330,3552
|
|
20231024,132500,14506743690,14330,14320,14340,14320,3362
|
|
20231024,132400,14458564730,14330,14300,14330,14300,5903
|
|
20231024,132300,14374106500,14290,14280,14300,14270,5160
|
|
20231024,132200,14300381050,14280,14270,14280,14260,1800
|
|
20231024,132100,14274684700,14270,14270,14270,14250,2833
|
|
20231024,132000,14234259090,14270,14260,14280,14260,2996
|
|
20231024,131900,14191509780,14260,14240,14260,14240,3160
|
|
20231024,131800,14146480120,14240,14210,14240,14210,5571
|
|
20231024,131700,14067253810,14210,14200,14210,14200,1440
|
|
20231024,131600,14046805800,14200,14190,14200,14180,1429
|
|
20231024,131500,14026520090,14190,14180,14190,14170,917
|
|
20231024,131400,14013517110,14180,14180,14180,14170,1377
|
|
20231024,131300,13993993470,14170,14180,14180,14170,794
|
|
20231024,131200,13982737470,14190,14190,14200,14190,1839
|
|
20231024,131100,13956639150,14200,14150,14200,14150,6747
|
|
20231024,131000,13861083570,14150,14140,14150,14140,830
|
|
20231024,130900,13849346400,14130,14130,14130,14120,858
|
|
20231024,130800,13837223850,14130,14130,14130,14120,746
|
|
20231024,130700,13826683350,14130,14120,14130,14120,1045
|
|
20231024,130600,13811926950,14120,14120,14120,14110,2184
|
|
20231024,130500,13781093410,14110,14120,14120,14110,485
|
|
20231024,130400,13774247650,14120,14130,14130,14120,1369
|
|
20231024,130300,13754914550,14130,14130,14130,14120,920
|
|
20231024,130200,13741915220,14130,14130,14140,14120,3165
|
|
20231024,130100,13697200990,14130,14130,14140,14130,1671
|
|
20231024,130000,13673589750,14140,14140,14140,14130,176
|
|
20231024,125900,13671101720,14140,14140,14140,14130,173
|
|
20231024,125800,13668656420,14140,14140,14150,14130,6329
|
|
20231024,125700,13579214760,14140,14140,14150,14140,1475
|
|
20231024,125600,13558358250,14140,14140,14140,14140,1185
|
|
20231024,125500,13541602350,14140,14150,14150,14140,361
|
|
20231024,125400,13536497800,14140,14140,14140,14140,557
|
|
20231024,125300,13528621820,14140,14140,14140,14140,2243
|
|
20231024,125200,13496905800,14140,14160,14160,14140,4123
|
|
20231024,125100,13438579410,14170,14170,14170,14170,9
|
|
20231024,125000,13438451880,14170,14170,14170,14160,232
|
|
20231024,124900,13435165730,14170,14170,14170,14170,833
|
|
20231024,124800,13423362120,14160,14160,14170,14160,180
|
|
20231024,124700,13420813220,14160,14160,14170,14150,3302
|
|
20231024,124600,13374055520,14160,14160,14160,14160,83
|
|
20231024,124500,13372880240,14160,14150,14160,14140,3112
|
|
20231024,124400,13328841650,14140,14140,14150,14140,237
|
|
20231024,124300,13325490070,14140,14140,14150,14140,366
|
|
20231024,124200,13320314820,14140,14140,14150,14140,181
|
|
20231024,124100,13317754750,14140,14140,14150,14140,234
|
|
20231024,124000,13314445980,14150,14150,14150,14140,292
|
|
20231024,123900,13310316720,14140,14150,14150,14140,455
|
|
20231024,123800,13303882470,14140,14140,14150,14140,1739
|
|
20231024,123700,13279288070,14140,14150,14150,14140,335
|
|
20231024,123600,13274550020,14150,14140,14150,14140,770
|
|
20231024,123500,13263661160,14140,14140,14150,14140,456
|
|
20231024,123400,13257211310,14150,14140,14150,14140,132
|
|
20231024,123300,13255343660,14140,14140,14140,14130,5157
|
|
20231024,123200,13182440000,14140,14130,14140,14130,453
|
|
20231024,123100,13176038180,14130,14140,14140,14130,141
|
|
20231024,123000,13174044660,14140,14140,14140,14140,433
|
|
20231024,122900,13167922040,14130,14140,14140,14130,1006
|
|
20231024,122800,13153706520,14130,14160,14160,14130,1781
|
|
20231024,122700,13128522810,14160,14160,14160,14160,532
|
|
20231024,122600,13120989690,14160,14160,14160,14160,3
|
|
20231024,122500,13120947210,14160,14160,14160,14150,5831
|
|
20231024,122400,13038401470,14150,14150,14150,14150,0
|
|
20231024,122300,13038401470,14150,14150,14150,14150,237
|
|
20231024,122200,13035047920,14150,14160,14160,14150,812
|
|
20231024,122100,13023558070,14160,14150,14160,14150,715
|
|
20231024,122000,13013440720,14150,14160,14160,14150,101
|
|
20231024,121900,13012010720,14160,14160,14160,14160,585
|
|
20231024,121800,13003727120,14160,14170,14170,14160,1012
|
|
20231024,121700,12989397140,14160,14160,14160,14160,800
|
|
20231024,121600,12978069140,14160,14170,14170,14160,3459
|
|
20231024,121500,12929078060,14170,14160,14170,14160,578
|
|
20231024,121400,12920893010,14170,14160,14170,14160,1013
|
|
20231024,121300,12906548890,14160,14170,14170,14160,1529
|
|
20231024,121200,12884885980,14170,14170,14170,14160,1798
|
|
20231024,121100,12859408810,14180,14180,14180,14170,757
|
|
20231024,121000,12848681690,14180,14210,14210,14170,16571
|
|
20231024,120900,12613222970,14220,14220,14220,14180,10281
|
|
20231024,120800,12467189120,14220,14210,14220,14210,237
|
|
20231024,120700,12463819550,14220,14220,14220,14210,365
|
|
20231024,120600,12458629850,14220,14220,14220,14210,1370
|
|
20231024,120500,12439160730,14210,14220,14220,14210,1331
|
|
20231024,120400,12420246210,14210,14220,14220,14210,95
|
|
20231024,120300,12418896120,14210,14210,14220,14210,665
|
|
20231024,120200,12409446070,14190,14190,14200,14190,2766
|
|
20231024,120100,12370179450,14190,14240,14240,14190,1500
|
|
20231024,120000,12348839200,14240,14250,14250,14230,2744
|
|
20231024,115900,12309749580,14250,14260,14260,14250,1012
|
|
20231024,115800,12295322950,14270,14250,14270,14250,1233
|
|
20231024,115700,12277739490,14250,14240,14260,14240,8043
|
|
20231024,115600,12163143690,14230,14250,14250,14230,2152
|
|
20231024,115500,12132509390,14250,14250,14260,14250,713
|
|
20231024,115400,12122348850,14250,14250,14250,14250,2165
|
|
20231024,115300,12091497600,14260,14260,14260,14260,214
|
|
20231024,115200,12088445960,14260,14270,14270,14250,1207
|
|
20231024,115100,12071234360,14270,14270,14280,14260,3550
|
|
20231024,115000,12020599520,14270,14260,14270,14260,2565
|
|
20231024,114900,11984001100,14260,14260,14270,14260,1410
|
|
20231024,114800,11963893270,14260,14260,14260,14260,341
|
|
20231024,114700,11959030610,14260,14270,14270,14250,759
|
|
20231024,114600,11948208910,14270,14260,14270,14250,1420
|
|
20231024,114500,11927960300,14250,14230,14250,14230,3139
|
|
20231024,114400,11883239170,14230,14220,14230,14220,3394
|
|
20231024,114300,11834963330,14220,14210,14230,14200,2616
|
|
20231024,114200,11797778890,14210,14200,14210,14200,422
|
|
20231024,114100,11791785890,14200,14200,14210,14200,3994
|
|
20231024,114000,11735069160,14200,14190,14200,14190,826
|
|
20231024,113900,11723341080,14190,14190,14200,14180,2014
|
|
20231024,113800,11694764040,14180,14190,14190,14180,2411
|
|
20231024,113700,11660572000,14190,14180,14190,14180,3751
|
|
20231024,113600,11607365180,14180,14130,14190,14130,2582
|
|
20231024,113500,11570783290,14120,14160,14170,14120,10157
|
|
20231024,113400,11427122730,14160,14170,14170,14160,1377
|
|
20231024,113300,11407615280,14170,14170,14180,14170,2836
|
|
20231024,113200,11367425510,14170,14130,14200,14130,2222
|
|
20231024,113100,11335922350,14140,14170,14170,14130,4561
|
|
20231024,113000,11271410710,14170,14180,14190,14170,6691
|
|
20231024,112900,11176571900,14200,14140,14240,14140,17103
|
|
20231024,112800,10933627060,14140,14120,14140,14120,3163
|
|
20231024,112700,10888937260,14130,14100,14130,14090,4048
|
|
20231024,112600,10831816270,14100,14100,14130,14090,6569
|
|
20231024,112500,10739080370,14100,14060,14110,14060,5702
|
|
20231024,112400,10658769470,14060,14040,14070,14040,3803
|
|
20231024,112300,10605295910,14050,14060,14060,14040,4862
|
|
20231024,112200,10537004570,14070,14030,14090,14030,27480
|
|
20231024,112100,10150643570,14050,14010,14050,14010,2824
|
|
20231024,112000,10111046190,14000,13970,14030,13970,12848
|
|
20231024,111900,9931173940,13960,13950,13960,13950,1358
|
|
20231024,111800,9912217810,13960,13960,13970,13950,2509
|
|
20231024,111700,9877197010,13960,13940,13960,13930,7550
|
|
20231024,111600,9771934250,13940,13940,13940,13930,130
|
|
20231024,111500,9770122450,13940,13940,13940,13940,4231
|
|
20231024,111400,9711142310,13940,13930,13940,13930,681
|
|
20231024,111300,9701654920,13930,13930,13930,13920,795
|
|
20231024,111200,9690584420,13920,13910,13940,13910,2378
|
|
20231024,111100,9657473840,13910,13910,13910,13910,464
|
|
20231024,111000,9651019600,13900,13920,13920,13890,2386
|
|
20231024,110900,9617849820,13910,13900,13910,13900,1123
|
|
20231024,110800,9602229670,13900,13900,13910,13890,1202
|
|
20231024,110700,9585521360,13900,13900,13900,13890,714
|
|
20231024,110600,9575597420,13890,13890,13890,13880,444
|
|
20231024,110500,9569430900,13880,13880,13880,13870,3709
|
|
20231024,110400,9517954830,13880,13870,13880,13870,494
|
|
20231024,110300,9511099790,13870,13900,13900,13870,2715
|
|
20231024,110200,9473389440,13910,13910,13920,13870,5160
|
|
20231024,110100,9401679680,13920,13900,13920,13900,1265
|
|
20231024,110000,9384084020,13900,13900,13910,13890,1741
|
|
20231024,105900,9359888240,13900,13910,13910,13900,3162
|
|
20231024,105800,9315927330,13910,13900,13910,13900,905
|
|
20231024,105700,9303343930,13900,13890,13910,13890,538
|
|
20231024,105600,9295866340,13890,13900,13910,13890,1220
|
|
20231024,105500,9278908340,13900,13890,13900,13890,594
|
|
20231024,105400,9270651950,13890,13870,13890,13860,4464
|
|
20231024,105300,9208690010,13870,13880,13880,13870,3437
|
|
20231024,105200,9161014480,13880,13880,13880,13870,899
|
|
20231024,105100,9148538540,13880,13900,13900,13870,3842
|
|
20231024,105000,9095157400,13900,13920,13920,13900,1196
|
|
20231024,104900,9078520280,13920,13930,13930,13920,1254
|
|
20231024,104800,9061060020,13930,13910,13930,13910,2615
|
|
20231024,104700,9024669030,13910,13890,13910,13890,1596
|
|
20231024,104600,9002485340,13890,13880,13890,13870,926
|
|
20231024,104500,8989627690,13880,13870,13880,13870,502
|
|
20231024,104400,8982664310,13860,13900,13900,13860,1043
|
|
20231024,104300,8968204330,13860,13900,13900,13860,461
|
|
20231024,104200,8961812050,13900,13910,13910,13830,13352
|
|
20231024,104100,8776571240,13910,13910,13920,13900,2064
|
|
20231024,104000,8747860010,13910,13880,13910,13870,1461
|
|
20231024,103900,8727556180,13870,13840,13870,13840,1751
|
|
20231024,103800,8703283430,13850,13840,13850,13830,1841
|
|
20231024,103700,8677804400,13840,13830,13840,13830,3412
|
|
20231024,103600,8630615010,13830,13820,13840,13820,1670
|
|
20231024,103500,8607521090,13820,13860,13860,13820,6978
|
|
20231024,103400,8510954230,13850,13870,13870,13850,3603
|
|
20231024,103300,8461015100,13870,13880,13890,13870,7908
|
|
20231024,103200,8351293370,13890,13890,13900,13880,4174
|
|
20231024,103100,8293315580,13890,13910,13910,13880,4102
|
|
20231024,103000,8236334640,13910,13910,13920,13900,1699
|
|
20231024,102900,8212701560,13920,13910,13930,13900,3067
|
|
20231024,102800,8170017800,13900,13910,13910,13900,2330
|
|
20231024,102700,8137625600,13910,13920,13920,13890,6759
|
|
20231024,102600,8043621940,13920,13930,13940,13910,5521
|
|
20231024,102500,7966753890,13930,13940,13940,13930,41
|
|
20231024,102400,7966182520,13940,13940,13940,13930,1880
|
|
20231024,102300,7939978700,13940,13950,13950,13940,891
|
|
20231024,102200,7927557010,13950,13960,13960,13940,3261
|
|
20231024,102100,7882065610,13960,13990,13990,13950,14196
|
|
20231024,102000,7683726930,14000,14030,14030,13980,9279
|
|
20231024,101900,7553780010,14030,14030,14030,14020,1150
|
|
20231024,101800,7537648390,14030,14020,14040,14010,668
|
|
20231024,101700,7528280620,14020,14020,14030,14020,688
|
|
20231024,101600,7518634850,14020,14020,14020,14010,311
|
|
20231024,101500,7514275240,14020,14030,14040,14020,1302
|
|
20231024,101400,7496013890,14030,14020,14030,14020,1299
|
|
20231024,101300,7477797460,14020,14030,14040,14020,1436
|
|
20231024,101200,7457653330,14030,14060,14080,14030,11033
|
|
20231024,101100,7302574890,14050,14100,14100,14030,1001
|
|
20231024,101000,7288481650,14110,14010,14120,13990,12126
|
|
20231024,100900,7117947470,14010,14010,14030,14000,4854
|
|
20231024,100800,7049944550,14000,14000,14000,14000,1532
|
|
20231024,100700,7028496550,14000,14010,14020,13990,7015
|
|
20231024,100600,6930280680,14020,14040,14040,14010,4855
|
|
20231024,100500,6862210150,14040,14050,14050,14030,4328
|
|
20231024,100400,6801432580,14060,14070,14080,14060,5622
|
|
20231024,100300,6722358580,14070,14080,14080,14070,1228
|
|
20231024,100200,6705074420,14080,14070,14080,14070,907
|
|
20231024,100100,6692311370,14070,14060,14070,14060,1672
|
|
20231024,100000,6668788860,14060,14060,14060,14050,2098
|
|
20231024,095900,6639298030,14060,14100,14110,14060,5139
|
|
20231024,095800,6566909860,14110,14110,14120,14100,573
|
|
20231024,095700,6558825710,14110,14130,14130,14110,2626
|
|
20231024,095600,6521756130,14130,14130,14130,14110,1187
|
|
20231024,095500,6505001360,14120,14110,14130,14110,5934
|
|
20231024,095400,6421169940,14120,14120,14120,14110,1845
|
|
20231024,095300,6395119240,14120,14120,14130,14110,1890
|
|
20231024,095200,6368432490,14120,14130,14130,14120,211
|
|
20231024,095100,6365453050,14130,14120,14130,14110,1170
|
|
20231024,095000,6348934890,14120,14120,14130,14110,7640
|
|
20231024,094900,6241055160,14120,14160,14160,14100,4982
|
|
20231024,094800,6170646680,14160,14160,14160,14150,1782
|
|
20231024,094700,6145413720,14150,14180,14180,14150,2659
|
|
20231024,094600,6107756380,14170,14200,14200,14170,4179
|
|
20231024,094500,6048484780,14200,14200,14210,14200,4341
|
|
20231024,094400,5986839770,14190,14220,14220,14180,6229
|
|
20231024,094300,5898366080,14230,14230,14230,14230,411
|
|
20231024,094200,5892517550,14230,14230,14240,14220,1543
|
|
20231024,094100,5870564730,14230,14270,14270,14230,3708
|
|
20231024,094000,5817746750,14250,14280,14290,14250,7329
|
|
20231024,093900,5713200460,14300,14270,14300,14260,2067
|
|
20231024,093800,5683703120,14270,14260,14270,14250,1824
|
|
20231024,093700,5657693390,14260,14300,14300,14260,4869
|
|
20231024,093600,5588176310,14300,14310,14310,14290,1803
|
|
20231024,093500,5562395040,14310,14330,14330,14300,4182
|
|
20231024,093400,5502521630,14320,14320,14320,14310,500
|
|
20231024,093300,5495361830,14320,14340,14340,14300,10015
|
|
20231024,093200,5352015620,14340,14310,14360,14310,3913
|
|
20231024,093100,5295944680,14320,14350,14350,14310,4177
|
|
20231024,093000,5236111430,14350,14370,14370,14340,2938
|
|
20231024,092900,5193919940,14370,14370,14370,14360,1701
|
|
20231024,092800,5169477820,14370,14370,14370,14360,1851
|
|
20231024,092700,5142881470,14370,14370,14380,14360,1803
|
|
20231024,092600,5116970910,14380,14340,14380,14340,6941
|
|
20231024,092500,5017216780,14350,14310,14350,14310,2801
|
|
20231024,092400,4977068740,14310,14350,14350,14300,3577
|
|
20231024,092300,4925853360,14350,14350,14360,14330,2901
|
|
20231024,092200,4884236260,14350,14350,14370,14330,4224
|
|
20231024,092100,4823622180,14350,14330,14350,14320,4393
|
|
20231024,092000,4760685250,14320,14280,14330,14280,5088
|
|
20231024,091900,4687835660,14280,14280,14290,14270,10474
|
|
20231024,091800,4538262560,14280,14290,14300,14280,5208
|
|
20231024,091700,4463855570,14290,14320,14330,14290,9786
|
|
20231024,091600,4323819210,14330,14390,14390,14300,7404
|
|
20231024,091500,4217520190,14400,14450,14460,14400,6840
|
|
20231024,091400,4118686450,14450,14440,14450,14430,9104
|
|
20231024,091300,3987236070,14430,14430,14450,14400,10684
|
|
20231024,091200,3833020730,14450,14490,14500,14450,9866
|
|
20231024,091100,3690146320,14490,14500,14510,14480,15968
|
|
20231024,091000,3458672170,14510,14390,14510,14390,54654
|
|
20231024,090900,2668718020,14390,14390,14410,14390,9241
|
|
20231024,090800,2535688960,14400,14380,14410,14370,14909
|
|
20231024,090700,2321131560,14380,14360,14380,14350,7839
|
|
20231024,090600,2208478130,14370,14410,14420,14360,12215
|
|
20231024,090500,2032833670,14420,14310,14420,14290,39382
|
|
20231024,090400,1467014290,14310,14340,14360,14300,9585
|
|
20231024,090300,1329685350,14360,14260,14380,14260,25535
|
|
20231024,090200,964356670,14280,14170,14280,14160,19873
|
|
20231024,090100,681851330,14190,14130,14200,14050,13518
|
|
20231024,090000,490641120,14130,13980,14200,13980,34684
|