595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185200,24047374440,14420,14420,14420,14420,102903
|
|
20231026,185100,24047374440,14420,14420,14420,14420,0
|
|
20231026,185000,24047374440,14420,14420,14420,14420,0
|
|
20231026,184900,24047374440,14420,14420,14420,14420,0
|
|
20231026,184800,24047374440,14420,14420,14420,14420,0
|
|
20231026,184700,24047374440,14420,14420,14420,14420,0
|
|
20231026,184600,24047374440,14420,14420,14420,14420,0
|
|
20231026,184500,24047374440,14420,14420,14420,14420,0
|
|
20231026,184400,24047374440,14420,14420,14420,14420,0
|
|
20231026,184300,24047374440,14420,14420,14420,14420,0
|
|
20231026,184200,24047374440,14420,14420,14420,14420,0
|
|
20231026,184100,24047374440,14420,14420,14420,14420,0
|
|
20231026,184000,24047374440,14420,14420,14420,14420,0
|
|
20231026,183900,24047374440,14420,14420,14420,14420,0
|
|
20231026,183800,24047374440,14420,14420,14420,14420,0
|
|
20231026,183700,24047374440,14420,14420,14420,14420,0
|
|
20231026,183600,24047374440,14420,14420,14420,14420,0
|
|
20231026,183500,24047374440,14420,14420,14420,14420,0
|
|
20231026,183400,24047374440,14420,14420,14420,14420,0
|
|
20231026,183300,24047374440,14420,14420,14420,14420,0
|
|
20231026,183200,24047374440,14420,14420,14420,14420,0
|
|
20231026,183100,24047374440,14420,14420,14420,14420,0
|
|
20231026,183000,24047374440,14420,14420,14420,14420,0
|
|
20231026,182900,24047374440,14420,14420,14420,14420,0
|
|
20231026,182800,24047374440,14420,14420,14420,14420,0
|
|
20231026,182700,24047374440,14420,14420,14420,14420,0
|
|
20231026,182600,24047374440,14420,14420,14420,14420,0
|
|
20231026,182500,24047374440,14420,14420,14420,14420,0
|
|
20231026,182400,24047374440,14420,14420,14420,14420,0
|
|
20231026,182300,24047374440,14420,14420,14420,14420,0
|
|
20231026,182200,24047374440,14420,14420,14420,14420,102903
|
|
20231026,182100,24047374440,14420,14420,14420,14420,0
|
|
20231026,182000,24047374440,14420,14420,14420,14420,0
|
|
20231026,181900,24047374440,14420,14420,14420,14420,0
|
|
20231026,181800,24047374440,14420,14420,14420,14420,0
|
|
20231026,181700,24047374440,14420,14420,14420,14420,0
|
|
20231026,181600,24047374440,14420,14420,14420,14420,0
|
|
20231026,181500,24047374440,14420,14420,14420,14420,0
|
|
20231026,181400,24047374440,14420,14420,14420,14420,0
|
|
20231026,181300,24047374440,14420,14420,14420,14420,0
|
|
20231026,181200,24047374440,14420,14420,14420,14420,0
|
|
20231026,181100,24047374440,14420,14420,14420,14420,0
|
|
20231026,181000,24047374440,14420,14420,14420,14420,0
|
|
20231026,180900,24047374440,14420,14420,14420,14420,0
|
|
20231026,180800,24047374440,14420,14420,14420,14420,0
|
|
20231026,180700,24047374440,14420,14420,14420,14420,0
|
|
20231026,180600,24047374440,14420,14420,14420,14420,0
|
|
20231026,180500,24047374440,14420,14420,14420,14420,0
|
|
20231026,180400,24047374440,14420,14420,14420,14420,0
|
|
20231026,180300,24047374440,14420,14420,14420,14420,0
|
|
20231026,180200,24047374440,14420,14420,14420,14420,0
|
|
20231026,180100,24047374440,14420,14420,14420,14420,0
|
|
20231026,180000,24047374440,14420,14420,14420,14420,0
|
|
20231026,175900,24047374440,14420,14420,14420,14420,0
|
|
20231026,175800,24047374440,14420,14420,14420,14420,0
|
|
20231026,175700,24047374440,14420,14420,14420,14420,0
|
|
20231026,175600,24047374440,14420,14420,14420,14420,0
|
|
20231026,175500,24047374440,14420,14420,14420,14420,0
|
|
20231026,175400,24047374440,14420,14420,14420,14420,0
|
|
20231026,175300,24047374440,14420,14420,14420,14420,0
|
|
20231026,175200,24047374440,14420,14420,14420,14420,102903
|
|
20231026,175100,24047374440,14420,14420,14420,14420,0
|
|
20231026,175000,24047374440,14420,14420,14420,14420,0
|
|
20231026,174900,24047374440,14420,14420,14420,14420,0
|
|
20231026,174800,24047374440,14420,14420,14420,14420,0
|
|
20231026,174700,24047374440,14420,14420,14420,14420,0
|
|
20231026,174600,24047374440,14420,14420,14420,14420,0
|
|
20231026,174500,24047374440,14420,14420,14420,14420,0
|
|
20231026,174400,24047374440,14420,14420,14420,14420,0
|
|
20231026,174300,24047374440,14420,14420,14420,14420,0
|
|
20231026,174200,24047374440,14420,14420,14420,14420,0
|
|
20231026,174100,24047374440,14420,14420,14420,14420,0
|
|
20231026,174000,24047374440,14420,14420,14420,14420,0
|
|
20231026,173900,24047374440,14420,14420,14420,14420,0
|
|
20231026,173800,24047374440,14420,14420,14420,14420,0
|
|
20231026,173700,24047374440,14420,14420,14420,14420,0
|
|
20231026,173600,24047374440,14420,14420,14420,14420,0
|
|
20231026,173500,24047374440,14420,14420,14420,14420,0
|
|
20231026,173400,24047374440,14420,14420,14420,14420,0
|
|
20231026,173300,24047374440,14420,14420,14420,14420,0
|
|
20231026,173200,24047374440,14420,14420,14420,14420,0
|
|
20231026,173100,24047374440,14420,14420,14420,14420,0
|
|
20231026,173000,24047374440,14420,14420,14420,14420,0
|
|
20231026,172900,24047374440,14420,14420,14420,14420,0
|
|
20231026,172800,24047374440,14420,14420,14420,14420,0
|
|
20231026,172700,24047374440,14420,14420,14420,14420,0
|
|
20231026,172600,24047374440,14420,14420,14420,14420,0
|
|
20231026,172500,24047374440,14420,14420,14420,14420,0
|
|
20231026,172400,24047374440,14420,14420,14420,14420,0
|
|
20231026,172300,24047374440,14420,14420,14420,14420,0
|
|
20231026,172200,24047374440,14420,14420,14420,14420,102903
|
|
20231026,172100,24047374440,14420,14420,14420,14420,0
|
|
20231026,172000,24047374440,14420,14420,14420,14420,0
|
|
20231026,171900,24047374440,14420,14420,14420,14420,0
|
|
20231026,171800,24047374440,14420,14420,14420,14420,0
|
|
20231026,171700,24047374440,14420,14420,14420,14420,0
|
|
20231026,171600,24047374440,14420,14420,14420,14420,0
|
|
20231026,171500,24047374440,14420,14420,14420,14420,0
|
|
20231026,171400,24047374440,14420,14420,14420,14420,0
|
|
20231026,171300,24047374440,14420,14420,14420,14420,0
|
|
20231026,171200,24047374440,14420,14420,14420,14420,0
|
|
20231026,171100,24047374440,14420,14420,14420,14420,0
|
|
20231026,171000,24047374440,14420,14420,14420,14420,0
|
|
20231026,170900,24047374440,14420,14420,14420,14420,0
|
|
20231026,170800,24047374440,14420,14420,14420,14420,0
|
|
20231026,170700,24047374440,14420,14420,14420,14420,0
|
|
20231026,170600,24047374440,14420,14420,14420,14420,0
|
|
20231026,170500,24047374440,14420,14420,14420,14420,0
|
|
20231026,170400,24047374440,14420,14420,14420,14420,0
|
|
20231026,170300,24047374440,14420,14420,14420,14420,0
|
|
20231026,170200,24047374440,14420,14420,14420,14420,0
|
|
20231026,170100,24047374440,14420,14420,14420,14420,0
|
|
20231026,170000,24047374440,14420,14420,14420,14420,0
|
|
20231026,165900,24047374440,14420,14420,14420,14420,0
|
|
20231026,165800,24047374440,14420,14420,14420,14420,0
|
|
20231026,165700,24047374440,14420,14420,14420,14420,0
|
|
20231026,165600,24047374440,14420,14420,14420,14420,0
|
|
20231026,165500,24047374440,14420,14420,14420,14420,0
|
|
20231026,165400,24047374440,14420,14420,14420,14420,0
|
|
20231026,165300,24047374440,14420,14420,14420,14420,0
|
|
20231026,165200,24047374440,14420,14420,14420,14420,102903
|
|
20231026,165100,24047374440,14420,14420,14420,14420,0
|
|
20231026,165000,24047374440,14420,14420,14420,14420,0
|
|
20231026,164900,24047374440,14420,14420,14420,14420,0
|
|
20231026,164800,24047374440,14420,14420,14420,14420,0
|
|
20231026,164700,24047374440,14420,14420,14420,14420,0
|
|
20231026,164600,24047374440,14420,14420,14420,14420,0
|
|
20231026,164500,24047374440,14420,14420,14420,14420,0
|
|
20231026,164400,24047374440,14420,14420,14420,14420,0
|
|
20231026,164300,24047374440,14420,14420,14420,14420,0
|
|
20231026,164200,24047374440,14420,14420,14420,14420,0
|
|
20231026,164100,24047374440,14420,14420,14420,14420,0
|
|
20231026,164000,24047374440,14420,14420,14420,14420,0
|
|
20231026,163900,24047374440,14420,14420,14420,14420,0
|
|
20231026,163800,24047374440,14420,14420,14420,14420,0
|
|
20231026,163700,24047374440,14420,14420,14420,14420,0
|
|
20231026,163600,24047374440,14420,14420,14420,14420,0
|
|
20231026,163500,24047374440,14420,14420,14420,14420,0
|
|
20231026,163400,24047374440,14420,14420,14420,14420,0
|
|
20231026,163300,24047374440,14420,14420,14420,14420,0
|
|
20231026,163200,24047374440,14420,14420,14420,14420,0
|
|
20231026,163100,24047374440,14420,14420,14420,14420,0
|
|
20231026,163000,24047374440,14420,14420,14420,14420,0
|
|
20231026,162900,24047374440,14420,14420,14420,14420,0
|
|
20231026,162800,24047374440,14420,14420,14420,14420,0
|
|
20231026,162700,24047374440,14420,14420,14420,14420,0
|
|
20231026,162600,24047374440,14420,14420,14420,14420,0
|
|
20231026,162500,24047374440,14420,14420,14420,14420,0
|
|
20231026,162400,24047374440,14420,14420,14420,14420,0
|
|
20231026,162300,24047374440,14420,14420,14420,14420,0
|
|
20231026,162200,24047374440,14420,14420,14420,14420,102903
|
|
20231026,162100,24047374440,14420,14420,14420,14420,0
|
|
20231026,162000,24047374440,14420,14420,14420,14420,0
|
|
20231026,161900,24047374440,14420,14420,14420,14420,0
|
|
20231026,161800,24047374440,14420,14420,14420,14420,0
|
|
20231026,161700,24047374440,14420,14420,14420,14420,0
|
|
20231026,161600,24047374440,14420,14420,14420,14420,0
|
|
20231026,161500,24047374440,14420,14420,14420,14420,0
|
|
20231026,161400,24047374440,14420,14420,14420,14420,0
|
|
20231026,161300,24047374440,14420,14420,14420,14420,0
|
|
20231026,161200,24047374440,14420,14420,14420,14420,0
|
|
20231026,161100,24047374440,14420,14420,14420,14420,0
|
|
20231026,161000,24047374440,14420,14420,14420,14420,0
|
|
20231026,160900,24047374440,14420,14420,14420,14420,0
|
|
20231026,160800,24047374440,14420,14420,14420,14420,0
|
|
20231026,160700,24047374440,14420,14420,14420,14420,0
|
|
20231026,160600,24047374440,14420,14420,14420,14420,0
|
|
20231026,160500,24047374440,14420,14420,14420,14420,0
|
|
20231026,160400,24047374440,14420,14420,14420,14420,0
|
|
20231026,160300,24047374440,14420,14420,14420,14420,0
|
|
20231026,160200,24047374440,14420,14420,14420,14420,0
|
|
20231026,160100,24047374440,14420,14420,14420,14420,0
|
|
20231026,160000,24047374440,14420,14420,14420,14420,0
|
|
20231026,155900,24047374440,14420,14420,14420,14420,0
|
|
20231026,155800,24047374440,14420,14420,14420,14420,0
|
|
20231026,155700,24047374440,14420,14420,14420,14420,0
|
|
20231026,155600,24047374440,14420,14420,14420,14420,0
|
|
20231026,155500,24047374440,14420,14420,14420,14420,0
|
|
20231026,155400,24047374440,14420,14420,14420,14420,0
|
|
20231026,155300,24047374440,14420,14420,14420,14420,0
|
|
20231026,155200,24047374440,14420,14420,14420,14420,102903
|
|
20231026,155100,24047374440,14420,14420,14420,14420,0
|
|
20231026,155000,24047374440,14420,14420,14420,14420,0
|
|
20231026,154900,24047374440,14420,14420,14420,14420,0
|
|
20231026,154800,24047374440,14420,14420,14420,14420,0
|
|
20231026,154700,24047374440,14420,14420,14420,14420,0
|
|
20231026,154600,24047374440,14420,14420,14420,14420,0
|
|
20231026,154500,24047374440,14420,14420,14420,14420,0
|
|
20231026,154400,24047374440,14420,14420,14420,14420,0
|
|
20231026,154300,24047374440,14420,14420,14420,14420,0
|
|
20231026,154200,24047374440,14420,14420,14420,14420,0
|
|
20231026,154100,24047374440,14420,14420,14420,14420,0
|
|
20231026,154000,24047374440,14420,14420,14420,14420,0
|
|
20231026,153900,24047374440,14420,14420,14420,14420,0
|
|
20231026,153800,24047374440,14420,14420,14420,14420,0
|
|
20231026,153700,24047374440,14420,14420,14420,14420,0
|
|
20231026,153600,24047374440,14420,14420,14420,14420,0
|
|
20231026,153500,24047374440,14420,14420,14420,14420,0
|
|
20231026,153400,24047374440,14420,14420,14420,14420,0
|
|
20231026,153300,24047374440,14420,14420,14420,14420,0
|
|
20231026,153200,24047374440,14420,14420,14420,14420,0
|
|
20231026,153100,24047374440,14420,14420,14420,14420,0
|
|
20231026,153000,24047374440,14420,14420,14420,14420,102903
|
|
20231026,152900,22563513180,14390,14390,14390,14390,0
|
|
20231026,152800,22563513180,14390,14390,14390,14390,0
|
|
20231026,152700,22563513180,14390,14390,14390,14390,0
|
|
20231026,152600,22563513180,14390,14390,14390,14390,0
|
|
20231026,152500,22563513180,14390,14390,14390,14390,0
|
|
20231026,152400,22563513180,14390,14390,14390,14390,0
|
|
20231026,152300,22563513180,14390,14390,14390,14390,0
|
|
20231026,152200,22563513180,14390,14390,14390,14390,0
|
|
20231026,152100,22563513180,14390,14390,14390,14390,0
|
|
20231026,152000,22563513180,14390,14390,14390,14390,0
|
|
20231026,151900,22563513180,14390,14380,14400,14380,4832
|
|
20231026,151800,22493990520,14380,14390,14400,14370,5085
|
|
20231026,151700,22420836810,14390,14390,14400,14370,3394
|
|
20231026,151600,22372013120,14400,14400,14400,14370,11322
|
|
20231026,151500,22209158600,14400,14400,14400,14390,3748
|
|
20231026,151400,22155214220,14400,14410,14410,14390,3118
|
|
20231026,151300,22110334340,14400,14400,14410,14400,4037
|
|
20231026,151200,22052190010,14400,14400,14410,14390,5415
|
|
20231026,151100,21974210740,14400,14390,14410,14390,3567
|
|
20231026,151000,21922868260,14410,14420,14420,14400,3914
|
|
20231026,150900,21866502990,14420,14420,14420,14400,3402
|
|
20231026,150800,21817486620,14410,14380,14420,14380,2719
|
|
20231026,150700,21778345280,14390,14410,14410,14390,2584
|
|
20231026,150600,21741136880,14410,14400,14410,14400,2242
|
|
20231026,150500,21708849280,14410,14390,14410,14390,5490
|
|
20231026,150400,21629794130,14390,14410,14410,14390,2745
|
|
20231026,150300,21590252610,14430,14410,14430,14410,2916
|
|
20231026,150200,21548200390,14420,14420,14420,14410,2636
|
|
20231026,150100,21510197830,14430,14470,14480,14430,4811
|
|
20231026,150000,21440671760,14470,14460,14470,14450,5619
|
|
20231026,145900,21359420320,14470,14470,14480,14460,3863
|
|
20231026,145800,21303512320,14460,14460,14510,14450,10502
|
|
20231026,145700,21151356220,14460,14460,14480,14460,4872
|
|
20231026,145600,21080890150,14470,14410,14470,14410,12261
|
|
20231026,145500,20903816170,14420,14380,14420,14380,8042
|
|
20231026,145400,20788021260,14390,14370,14390,14370,7044
|
|
20231026,145300,20686749460,14380,14340,14390,14340,13194
|
|
20231026,145200,20497129040,14350,14340,14360,14340,3078
|
|
20231026,145100,20452982910,14350,14340,14360,14320,12710
|
|
20231026,145000,20270752650,14320,14340,14340,14320,1358
|
|
20231026,144900,20251285820,14340,14350,14360,14340,2174
|
|
20231026,144800,20220086080,14350,14330,14350,14320,6470
|
|
20231026,144700,20127398320,14330,14340,14350,14330,919
|
|
20231026,144600,20114220700,14330,14340,14340,14310,3163
|
|
20231026,144500,20068912980,14330,14330,14340,14320,6206
|
|
20231026,144400,19979978360,14330,14320,14350,14320,894
|
|
20231026,144300,19967160850,14320,14340,14360,14320,5626
|
|
20231026,144200,19886505690,14340,14350,14360,14340,1432
|
|
20231026,144100,19865948870,14350,14360,14360,14350,3230
|
|
20231026,144000,19819588550,14350,14370,14370,14340,8429
|
|
20231026,143900,19698592310,14370,14350,14390,14350,4205
|
|
20231026,143800,19638144410,14350,14350,14370,14350,4231
|
|
20231026,143700,19577406540,14360,14350,14360,14340,3362
|
|
20231026,143600,19529151180,14350,14360,14370,14350,1540
|
|
20231026,143500,19507034270,14360,14340,14360,14330,5171
|
|
20231026,143400,19432838090,14340,14320,14360,14310,5164
|
|
20231026,143300,19358803180,14320,14320,14330,14310,2628
|
|
20231026,143200,19321177380,14320,14310,14330,14300,4507
|
|
20231026,143100,19256703160,14300,14300,14310,14300,3221
|
|
20231026,143000,19210637310,14310,14310,14320,14300,5664
|
|
20231026,142900,19129593050,14320,14320,14330,14320,1084
|
|
20231026,142800,19114069360,14320,14330,14330,14320,2542
|
|
20231026,142700,19077665050,14330,14300,14330,14300,4590
|
|
20231026,142600,19011986200,14310,14310,14320,14300,1629
|
|
20231026,142500,18988675420,14310,14300,14310,14300,6325
|
|
20231026,142400,18898207830,14300,14290,14320,14290,1252
|
|
20231026,142300,18880295680,14330,14340,14350,14290,2864
|
|
20231026,142200,18839289270,14330,14330,14340,14290,11043
|
|
20231026,142100,18681191760,14340,14340,14350,14330,733
|
|
20231026,142000,18670680210,14350,14340,14350,14330,3741
|
|
20231026,141900,18617045640,14350,14350,14360,14340,2687
|
|
20231026,141800,18578488470,14340,14330,14340,14320,5240
|
|
20231026,141700,18503422990,14330,14300,14340,14300,5523
|
|
20231026,141600,18424397370,14300,14310,14320,14300,2160
|
|
20231026,141500,18393487690,14310,14290,14330,14290,3677
|
|
20231026,141400,18340859150,14300,14320,14320,14300,3513
|
|
20231026,141300,18290581790,14330,14330,14330,14310,1270
|
|
20231026,141200,18272403010,14330,14310,14340,14300,5501
|
|
20231026,141100,18193634470,14320,14300,14330,14290,8325
|
|
20231026,141000,18074610540,14300,14300,14310,14290,2273
|
|
20231026,140900,18042105950,14300,14310,14320,14300,2059
|
|
20231026,140800,18012634870,14310,14320,14320,14310,1439
|
|
20231026,140700,17992038130,14310,14310,14310,14300,4444
|
|
20231026,140600,17928471430,14320,14280,14330,14280,2649
|
|
20231026,140500,17890542490,14320,14290,14320,14280,3645
|
|
20231026,140400,17838430110,14290,14290,14300,14280,6489
|
|
20231026,140300,17745747880,14290,14300,14300,14290,1199
|
|
20231026,140200,17728603860,14300,14320,14320,14300,1840
|
|
20231026,140100,17702274490,14320,14300,14320,14300,2958
|
|
20231026,140000,17659965890,14310,14310,14320,14300,2554
|
|
20231026,135900,17623421830,14320,14310,14330,14300,4310
|
|
20231026,135800,17561722940,14310,14320,14320,14300,1799
|
|
20231026,135700,17535980830,14320,14270,14320,14270,6037
|
|
20231026,135600,17449730320,14270,14270,14290,14270,3907
|
|
20231026,135500,17393969870,14280,14280,14290,14270,4460
|
|
20231026,135400,17330279980,14280,14290,14300,14280,2351
|
|
20231026,135300,17296684250,14280,14280,14280,14260,4636
|
|
20231026,135200,17230524290,14280,14280,14290,14280,3412
|
|
20231026,135100,17181788890,14280,14300,14310,14280,3207
|
|
20231026,135000,17135934760,14300,14300,14300,14290,2285
|
|
20231026,134900,17103269960,14290,14290,14300,14290,4090
|
|
20231026,134800,17044819560,14290,14290,14300,14290,4980
|
|
20231026,134700,16973648620,14290,14290,14300,14280,3512
|
|
20231026,134600,16923461630,14300,14280,14300,14270,4501
|
|
20231026,134500,16859222890,14280,14290,14290,14270,2783
|
|
20231026,134400,16819481780,14280,14310,14310,14280,1302
|
|
20231026,134300,16800869130,14310,14270,14320,14270,8155
|
|
20231026,134200,16684324160,14270,14280,14280,14270,1375
|
|
20231026,134100,16664701030,14280,14280,14280,14270,3686
|
|
20231026,134000,16612088960,14290,14290,14290,14280,1684
|
|
20231026,133900,16588041240,14280,14270,14280,14270,3734
|
|
20231026,133800,16534753490,14270,14270,14280,14260,8890
|
|
20231026,133700,16407952460,14260,14280,14280,14260,1982
|
|
20231026,133600,16379668680,14280,14290,14290,14270,819
|
|
20231026,133500,16367969400,14290,14290,14290,14270,5222
|
|
20231026,133400,16293367690,14290,14300,14300,14270,3518
|
|
20231026,133300,16243139350,14300,14260,14310,14260,6937
|
|
20231026,133200,16144098590,14260,14260,14270,14260,3424
|
|
20231026,133100,16095270720,14270,14280,14280,14270,1486
|
|
20231026,133000,16074061400,14280,14240,14300,14240,3714
|
|
20231026,132900,16021073790,14240,14240,14250,14240,5499
|
|
20231026,132800,15942764990,14240,14250,14250,14230,1892
|
|
20231026,132700,15915817510,14250,14270,14270,14240,12375
|
|
20231026,132600,15739524050,14270,14280,14290,14260,8360
|
|
20231026,132500,15620275810,14290,14270,14310,14260,4733
|
|
20231026,132400,15552717110,14280,14300,14300,14280,4722
|
|
20231026,132300,15485250960,14310,14310,14320,14300,16672
|
|
20231026,132200,15246803690,14310,14320,14320,14310,3430
|
|
20231026,132100,15197711360,14320,14320,14330,14310,3226
|
|
20231026,132000,15151538030,14320,14330,14330,14310,5235
|
|
20231026,131900,15076574640,14320,14320,14330,14310,4599
|
|
20231026,131800,15010730570,14330,14330,14340,14320,6134
|
|
20231026,131700,14922883990,14330,14330,14340,14320,4476
|
|
20231026,131600,14858743170,14340,14350,14350,14330,6362
|
|
20231026,131500,14767552460,14340,14360,14370,14340,2980
|
|
20231026,131400,14724790260,14360,14350,14370,14340,4576
|
|
20231026,131300,14659142790,14350,14350,14360,14340,1600
|
|
20231026,131200,14636188580,14340,14360,14370,14340,3758
|
|
20231026,131100,14582246150,14360,14360,14370,14350,2418
|
|
20231026,131000,14547535180,14360,14370,14370,14360,1904
|
|
20231026,130900,14520185800,14370,14360,14370,14350,2760
|
|
20231026,130800,14480576200,14350,14350,14360,14340,5298
|
|
20231026,130700,14404569890,14360,14350,14370,14350,3512
|
|
20231026,130600,14354161250,14360,14360,14360,14350,1113
|
|
20231026,130500,14338187430,14360,14350,14360,14350,6443
|
|
20231026,130400,14245722650,14360,14360,14360,14360,1097
|
|
20231026,130300,14229969730,14360,14370,14370,14360,1650
|
|
20231026,130200,14206269850,14370,14390,14390,14370,666
|
|
20231026,130100,14196698060,14390,14360,14390,14360,5145
|
|
20231026,130000,14122799060,14370,14360,14400,14360,1804
|
|
20231026,125900,14096861360,14350,14370,14370,14350,3791
|
|
20231026,125800,14042434360,14370,14360,14370,14360,2287
|
|
20231026,125700,14009586790,14370,14370,14370,14360,3366
|
|
20231026,125600,13961239220,14370,14380,14380,14370,2395
|
|
20231026,125500,13926820540,14380,14380,14380,14380,1544
|
|
20231026,125400,13904617820,14390,14390,14400,14380,2070
|
|
20231026,125300,13874839420,14390,14380,14390,14360,6045
|
|
20231026,125200,13787939600,14370,14370,14390,14370,1701
|
|
20231026,125100,13763494970,14370,14400,14400,14370,1087
|
|
20231026,125000,13747844690,14400,14380,14400,14360,4667
|
|
20231026,124900,13680786990,14380,14390,14390,14370,1661
|
|
20231026,124800,13656914520,14390,14360,14390,14360,4260
|
|
20231026,124700,13595716280,14370,14370,14370,14360,3548
|
|
20231026,124600,13544759440,14380,14370,14380,14370,1393
|
|
20231026,124500,13524739880,14370,14390,14390,14370,1095
|
|
20231026,124400,13508993260,14380,14400,14400,14380,1691
|
|
20231026,124300,13484671640,14380,14370,14410,14370,2238
|
|
20231026,124200,13452448470,14380,14370,14380,14370,2963
|
|
20231026,124100,13409864890,14370,14390,14390,14370,4328
|
|
20231026,124000,13347641350,14390,14390,14390,14390,738
|
|
20231026,123900,13337021530,14390,14390,14390,14370,7778
|
|
20231026,123800,13225219600,14390,14400,14400,14380,669
|
|
20231026,123700,13215597120,14400,14410,14410,14400,1054
|
|
20231026,123600,13200418670,14400,14390,14400,14370,7650
|
|
20231026,123500,13090433710,14390,14390,14400,14380,1650
|
|
20231026,123400,13066689610,14390,14390,14390,14380,2864
|
|
20231026,123300,13025493930,14390,14400,14400,14390,2416
|
|
20231026,123200,12990721950,14390,14370,14390,14360,4107
|
|
20231026,123100,12931720770,14370,14370,14390,14360,3140
|
|
20231026,123000,12886620640,14370,14370,14370,14350,6696
|
|
20231026,122900,12790474770,14370,14380,14380,14360,3740
|
|
20231026,122800,12736750880,14370,14380,14380,14370,5038
|
|
20231026,122700,12664348510,14380,14370,14380,14370,1522
|
|
20231026,122600,12642474980,14380,14370,14380,14370,4016
|
|
20231026,122500,12584761230,14370,14370,14380,14370,1345
|
|
20231026,122400,12565430990,14380,14370,14380,14370,265
|
|
20231026,122300,12561620700,14390,14390,14390,14380,4244
|
|
20231026,122200,12500580440,14390,14380,14400,14380,3073
|
|
20231026,122100,12456383490,14380,14380,14390,14370,2260
|
|
20231026,122000,12423900880,14370,14380,14380,14370,214
|
|
20231026,121900,12420825590,14400,14380,14400,14370,4211
|
|
20231026,121800,12360297350,14370,14380,14380,14370,5968
|
|
20231026,121700,12274526000,14380,14390,14390,14370,3112
|
|
20231026,121600,12229773360,14390,14380,14390,14380,4861
|
|
20231026,121500,12159863330,14390,14380,14400,14380,775
|
|
20231026,121400,12148711240,14380,14400,14410,14380,6425
|
|
20231026,121300,12056226250,14400,14430,14430,14400,1149
|
|
20231026,121200,12039672110,14430,14400,14430,14390,5208
|
|
20231026,121100,11964671170,14410,14400,14410,14400,2063
|
|
20231026,121000,11934955300,14410,14390,14410,14390,5809
|
|
20231026,120900,11851329810,14400,14400,14410,14400,626
|
|
20231026,120800,11842312660,14400,14380,14400,14380,7804
|
|
20231026,120700,11730074960,14390,14400,14400,14380,299
|
|
20231026,120600,11725772780,14400,14400,14400,14390,4070
|
|
20231026,120500,11667188370,14400,14380,14400,14370,7200
|
|
20231026,120400,11563623020,14380,14380,14390,14380,2438
|
|
20231026,120300,11528562090,14380,14380,14390,14380,1615
|
|
20231026,120200,11505338380,14400,14390,14400,14380,6248
|
|
20231026,120100,11415481090,14390,14400,14400,14390,1272
|
|
20231026,120000,11397176990,14400,14420,14420,14400,1162
|
|
20231026,115900,11380443120,14420,14400,14420,14400,1566
|
|
20231026,115800,11357889990,14390,14380,14400,14380,3600
|
|
20231026,115700,11306087150,14380,14370,14390,14370,6415
|
|
20231026,115600,11213870100,14370,14370,14380,14370,4482
|
|
20231026,115500,11149463140,14380,14380,14390,14370,4073
|
|
20231026,115400,11090894570,14390,14390,14400,14380,1459
|
|
20231026,115300,11069897600,14400,14400,14410,14390,1880
|
|
20231026,115200,11042832260,14400,14430,14430,14400,3419
|
|
20231026,115100,10993573690,14430,14430,14430,14420,1404
|
|
20231026,115000,10973326510,14430,14440,14440,14430,3228
|
|
20231026,114900,10926744640,14440,14450,14450,14440,960
|
|
20231026,114800,10912881510,14450,14450,14460,14450,779
|
|
20231026,114700,10901624950,14450,14430,14450,14410,8716
|
|
20231026,114600,10775913850,14420,14450,14450,14420,569
|
|
20231026,114500,10767699000,14450,14460,14460,14450,1244
|
|
20231026,114400,10749720140,14470,14410,14470,14400,3508
|
|
20231026,114300,10699083070,14410,14400,14410,14390,2889
|
|
20231026,114200,10657504070,14400,14410,14410,14390,7208
|
|
20231026,114100,10553754720,14410,14410,14420,14400,2184
|
|
20231026,114000,10522280120,14410,14400,14420,14400,1262
|
|
20231026,113900,10504099760,14400,14400,14400,14390,8134
|
|
20231026,113800,10387038410,14400,14400,14410,14400,2066
|
|
20231026,113700,10357286150,14410,14410,14420,14400,2798
|
|
20231026,113600,10316964550,14400,14390,14400,14390,4101
|
|
20231026,113500,10257923750,14390,14400,14400,14390,1558
|
|
20231026,113400,10235504120,14400,14420,14420,14400,1131
|
|
20231026,113300,10219217670,14420,14390,14420,14390,1897
|
|
20231026,113200,10191893700,14390,14380,14390,14380,5815
|
|
20231026,113100,10108264480,14390,14390,14400,14380,5749
|
|
20231026,113000,10025544230,14390,14400,14400,14390,3991
|
|
20231026,112900,9968108280,14400,14420,14420,14400,3161
|
|
20231026,112800,9922579150,14420,14390,14430,14390,8383
|
|
20231026,112700,9801834130,14400,14410,14410,14400,5171
|
|
20231026,112600,9727362440,14410,14430,14430,14410,1886
|
|
20231026,112500,9700172360,14440,14450,14450,14420,1806
|
|
20231026,112400,9674117090,14450,14440,14460,14430,4007
|
|
20231026,112300,9616233070,14440,14390,14440,14390,8876
|
|
20231026,112200,9488376070,14390,14400,14410,14390,2036
|
|
20231026,112100,9459055510,14410,14420,14420,14400,7529
|
|
20231026,112000,9350625360,14420,14420,14420,14410,3847
|
|
20231026,111900,9295185440,14420,14420,14420,14410,4511
|
|
20231026,111800,9230144020,14430,14430,14430,14420,1085
|
|
20231026,111700,9214495190,14430,14440,14450,14430,3024
|
|
20231026,111600,9170845030,14440,14440,14450,14440,3262
|
|
20231026,111500,9123735010,14430,14440,14440,14420,2065
|
|
20231026,111400,9093934980,14440,14440,14450,14430,733
|
|
20231026,111300,9083349100,14430,14430,14440,14430,6039
|
|
20231026,111200,8996187470,14430,14420,14440,14420,3679
|
|
20231026,111100,8943131660,14420,14440,14440,14420,4470
|
|
20231026,111000,8878660430,14440,14440,14450,14440,2729
|
|
20231026,110900,8839247150,14440,14450,14450,14430,1256
|
|
20231026,110800,8821108930,14460,14440,14460,14420,3167
|
|
20231026,110700,8775414250,14440,14430,14440,14420,2159
|
|
20231026,110600,8744266530,14430,14430,14430,14420,3501
|
|
20231026,110500,8693759480,14430,14420,14430,14420,1755
|
|
20231026,110400,8668447340,14420,14430,14440,14420,5276
|
|
20231026,110300,8592353850,14430,14430,14440,14420,4979
|
|
20231026,110200,8520528320,14430,14430,14440,14420,3986
|
|
20231026,110100,8463008800,14440,14450,14450,14440,1259
|
|
20231026,110000,8444826640,14460,14450,14460,14450,1659
|
|
20231026,105900,8420850700,14460,14460,14470,14460,1120
|
|
20231026,105800,8404655170,14460,14470,14470,14450,3340
|
|
20231026,105700,8356375810,14460,14470,14470,14450,5550
|
|
20231026,105600,8276121610,14470,14480,14480,14470,885
|
|
20231026,105500,8263315470,14480,14500,14500,14480,6088
|
|
20231026,105400,8175099380,14510,14520,14520,14500,1828
|
|
20231026,105300,8148575680,14520,14540,14540,14520,1624
|
|
20231026,105200,8124988240,14530,14560,14570,14530,4961
|
|
20231026,105100,8052799160,14560,14550,14580,14550,4202
|
|
20231026,105000,7991618990,14570,14540,14580,14530,9177
|
|
20231026,104900,7858227490,14540,14550,14550,14530,533
|
|
20231026,104800,7850480220,14550,14560,14560,14550,899
|
|
20231026,104700,7837399510,14570,14580,14580,14560,2180
|
|
20231026,104600,7805637280,14580,14560,14580,14560,4362
|
|
20231026,104500,7742115550,14570,14580,14580,14570,3198
|
|
20231026,104400,7695504020,14580,14560,14580,14550,4255
|
|
20231026,104300,7633529020,14570,14580,14580,14570,639
|
|
20231026,104200,7624218740,14580,14580,14590,14570,4881
|
|
20231026,104100,7553090020,14580,14570,14580,14570,1780
|
|
20231026,104000,7527151060,14580,14540,14590,14540,5348
|
|
20231026,103900,7449295250,14550,14550,14550,14540,668
|
|
20231026,103800,7439576050,14560,14570,14580,14560,809
|
|
20231026,103700,7427791410,14570,14560,14570,14540,8778
|
|
20231026,103600,7300121390,14560,14560,14570,14550,2265
|
|
20231026,103500,7267144420,14570,14600,14600,14570,1768
|
|
20231026,103400,7241367540,14600,14580,14610,14570,5461
|
|
20231026,103300,7161723630,14580,14520,14580,14520,8019
|
|
20231026,103200,7045156600,14530,14540,14550,14520,709
|
|
20231026,103100,7034850270,14540,14520,14540,14520,5810
|
|
20231026,103000,6950470650,14520,14530,14530,14520,2456
|
|
20231026,102900,6914808130,14530,14550,14550,14530,1037
|
|
20231026,102800,6899736380,14520,14520,14540,14510,2111
|
|
20231026,102700,6869077800,14520,14510,14520,14490,6557
|
|
20231026,102600,6774026930,14510,14520,14520,14500,3092
|
|
20231026,102500,6729160960,14520,14520,14530,14510,1276
|
|
20231026,102400,6710629090,14530,14530,14540,14530,1437
|
|
20231026,102300,6689745160,14520,14500,14520,14480,6874
|
|
20231026,102200,6590158470,14500,14530,14530,14490,3307
|
|
20231026,102100,6542187580,14530,14540,14540,14530,1314
|
|
20231026,102000,6523094800,14570,14510,14570,14510,33
|
|
20231026,101900,6522615790,14500,14510,14580,14500,5466
|
|
20231026,101800,6443233420,14510,14450,14510,14450,8763
|
|
20231026,101700,6316512110,14460,14470,14470,14460,4978
|
|
20231026,101600,6244524840,14470,14490,14490,14470,934
|
|
20231026,101500,6231004550,14490,14500,14500,14490,1948
|
|
20231026,101400,6202770220,14490,14460,14500,14460,3378
|
|
20231026,101300,6153830540,14460,14450,14480,14450,5459
|
|
20231026,101200,6074857700,14460,14450,14470,14440,3161
|
|
20231026,101100,6029169870,14450,14470,14470,14450,5676
|
|
20231026,101000,5947103560,14480,14500,14500,14470,1760
|
|
20231026,100900,5921601390,14500,14480,14510,14480,2588
|
|
20231026,100800,5884119290,14470,14470,14490,14460,3674
|
|
20231026,100700,5830963790,14470,14470,14470,14460,4805
|
|
20231026,100600,5761461320,14460,14470,14480,14450,5010
|
|
20231026,100500,5689000330,14460,14470,14480,14460,3634
|
|
20231026,100400,5636417420,14480,14480,14490,14480,4158
|
|
20231026,100300,5576201800,14490,14500,14500,14490,1382
|
|
20231026,100200,5556176540,14500,14500,14500,14480,2659
|
|
20231026,100100,5517640410,14500,14510,14510,14470,4210
|
|
20231026,100000,5456628810,14510,14490,14520,14470,6057
|
|
20231026,095900,5368829160,14490,14490,14500,14480,8419
|
|
20231026,095800,5246850030,14490,14520,14530,14490,8040
|
|
20231026,095700,5130204710,14530,14530,14530,14530,848
|
|
20231026,095600,5117883270,14530,14530,14550,14520,10372
|
|
20231026,095500,4967222220,14530,14550,14560,14530,3454
|
|
20231026,095400,4916994120,14560,14570,14570,14550,1070
|
|
20231026,095300,4901419450,14570,14580,14580,14560,4961
|
|
20231026,095200,4829180100,14580,14580,14580,14570,1154
|
|
20231026,095100,4812363540,14590,14600,14600,14570,2452
|
|
20231026,095000,4776609500,14610,14560,14610,14560,3198
|
|
20231026,094900,4729993700,14570,14550,14570,14550,4113
|
|
20231026,094800,4670108260,14550,14570,14570,14550,4261
|
|
20231026,094700,4608078180,14570,14560,14580,14550,3874
|
|
20231026,094600,4551674280,14550,14580,14580,14550,2450
|
|
20231026,094500,4515987100,14570,14580,14590,14570,3053
|
|
20231026,094400,4471462890,14580,14580,14600,14580,2740
|
|
20231026,094300,4431486170,14590,14580,14590,14560,5946
|
|
20231026,094200,4344892540,14570,14600,14610,14570,2787
|
|
20231026,094100,4304218520,14620,14660,14660,14620,3505
|
|
20231026,094000,4252870480,14670,14630,14690,14620,9152
|
|
20231026,093900,4118735720,14620,14630,14640,14620,2039
|
|
20231026,093800,4088902960,14630,14580,14640,14570,5882
|
|
20231026,093700,4003016070,14590,14600,14640,14590,6814
|
|
20231026,093600,3903420190,14600,14520,14610,14500,8895
|
|
20231026,093500,3774173970,14520,14530,14540,14510,5615
|
|
20231026,093400,3692664820,14540,14520,14550,14510,5063
|
|
20231026,093300,3619127420,14510,14460,14520,14450,5309
|
|
20231026,093200,3542155600,14460,14410,14460,14380,18003
|
|
20231026,093100,3282968700,14400,14420,14420,14400,2567
|
|
20231026,093000,3245982240,14420,14430,14450,14420,4379
|
|
20231026,092900,3182792000,14430,14380,14440,14380,12709
|
|
20231026,092800,2999800610,14380,14390,14400,14380,9374
|
|
20231026,092700,2864926160,14400,14440,14440,14400,14088
|
|
20231026,092600,2661781370,14440,14470,14470,14440,4186
|
|
20231026,092500,2601261460,14470,14520,14520,14470,9274
|
|
20231026,092400,2466779040,14520,14530,14530,14510,1271
|
|
20231026,092300,2448321960,14530,14520,14550,14510,2969
|
|
20231026,092200,2405202580,14560,14570,14590,14530,21068
|
|
20231026,092100,2098391510,14570,14560,14590,14550,4784
|
|
20231026,092000,2028698500,14550,14520,14560,14510,7836
|
|
20231026,091900,1914789470,14520,14520,14560,14520,7750
|
|
20231026,091800,1802168700,14530,14540,14540,14500,14615
|
|
20231026,091700,1590089670,14540,14570,14570,14540,8022
|
|
20231026,091600,1473378300,14570,14600,14600,14560,3620
|
|
20231026,091500,1420592060,14600,14590,14600,14580,4709
|
|
20231026,091400,1351894860,14590,14600,14600,14580,2363
|
|
20231026,091300,1317415260,14600,14640,14640,14600,5190
|
|
20231026,091200,1241543910,14650,14650,14650,14620,5365
|
|
20231026,091100,1163041160,14650,14650,14660,14630,5247
|
|
20231026,091000,1086190100,14650,14690,14690,14650,3374
|
|
20231026,090900,1036738780,14690,14710,14730,14650,5401
|
|
20231026,090800,957431090,14710,14720,14730,14700,3121
|
|
20231026,090700,911519890,14730,14750,14770,14730,2585
|
|
20231026,090600,873373030,14770,14710,14770,14680,3741
|
|
20231026,090500,818377400,14730,14740,14780,14710,3042
|
|
20231026,090400,773569370,14780,14810,14820,14720,4382
|
|
20231026,090300,708807490,14810,14800,14830,14780,4708
|
|
20231026,090200,639115640,14780,14690,14780,14670,7376
|
|
20231026,090100,530445140,14700,14660,14780,14640,15324
|
|
20231026,090000,304866420,14700,14860,14900,14660,19443
|