595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185200,13241566200,14810,14810,14810,14810,53324
|
|
20231027,185100,13241566200,14810,14810,14810,14810,0
|
|
20231027,185000,13241566200,14810,14810,14810,14810,0
|
|
20231027,184900,13241566200,14810,14810,14810,14810,0
|
|
20231027,184800,13241566200,14810,14810,14810,14810,0
|
|
20231027,184700,13241566200,14810,14810,14810,14810,0
|
|
20231027,184600,13241566200,14810,14810,14810,14810,0
|
|
20231027,184500,13241566200,14810,14810,14810,14810,0
|
|
20231027,184400,13241566200,14810,14810,14810,14810,0
|
|
20231027,184300,13241566200,14810,14810,14810,14810,0
|
|
20231027,184200,13241566200,14810,14810,14810,14810,0
|
|
20231027,184100,13241566200,14810,14810,14810,14810,0
|
|
20231027,184000,13241566200,14810,14810,14810,14810,0
|
|
20231027,183900,13241566200,14810,14810,14810,14810,0
|
|
20231027,183800,13241566200,14810,14810,14810,14810,0
|
|
20231027,183700,13241566200,14810,14810,14810,14810,0
|
|
20231027,183600,13241566200,14810,14810,14810,14810,0
|
|
20231027,183500,13241566200,14810,14810,14810,14810,0
|
|
20231027,183400,13241566200,14810,14810,14810,14810,0
|
|
20231027,183300,13241566200,14810,14810,14810,14810,0
|
|
20231027,183200,13241566200,14810,14810,14810,14810,0
|
|
20231027,183100,13241566200,14810,14810,14810,14810,0
|
|
20231027,183000,13241566200,14810,14810,14810,14810,0
|
|
20231027,182900,13241566200,14810,14810,14810,14810,0
|
|
20231027,182800,13241566200,14810,14810,14810,14810,0
|
|
20231027,182700,13241566200,14810,14810,14810,14810,0
|
|
20231027,182600,13241566200,14810,14810,14810,14810,0
|
|
20231027,182500,13241566200,14810,14810,14810,14810,0
|
|
20231027,182400,13241566200,14810,14810,14810,14810,0
|
|
20231027,182300,13241566200,14810,14810,14810,14810,0
|
|
20231027,182200,13241566200,14810,14810,14810,14810,53324
|
|
20231027,182100,13241566200,14810,14810,14810,14810,0
|
|
20231027,182000,13241566200,14810,14810,14810,14810,0
|
|
20231027,181900,13241566200,14810,14810,14810,14810,0
|
|
20231027,181800,13241566200,14810,14810,14810,14810,0
|
|
20231027,181700,13241566200,14810,14810,14810,14810,0
|
|
20231027,181600,13241566200,14810,14810,14810,14810,0
|
|
20231027,181500,13241566200,14810,14810,14810,14810,0
|
|
20231027,181400,13241566200,14810,14810,14810,14810,0
|
|
20231027,181300,13241566200,14810,14810,14810,14810,0
|
|
20231027,181200,13241566200,14810,14810,14810,14810,0
|
|
20231027,181100,13241566200,14810,14810,14810,14810,0
|
|
20231027,181000,13241566200,14810,14810,14810,14810,0
|
|
20231027,180900,13241566200,14810,14810,14810,14810,0
|
|
20231027,180800,13241566200,14810,14810,14810,14810,0
|
|
20231027,180700,13241566200,14810,14810,14810,14810,0
|
|
20231027,180600,13241566200,14810,14810,14810,14810,0
|
|
20231027,180500,13241566200,14810,14810,14810,14810,0
|
|
20231027,180400,13241566200,14810,14810,14810,14810,0
|
|
20231027,180300,13241566200,14810,14810,14810,14810,0
|
|
20231027,180200,13241566200,14810,14810,14810,14810,0
|
|
20231027,180100,13241566200,14810,14810,14810,14810,0
|
|
20231027,180000,13241566200,14810,14810,14810,14810,0
|
|
20231027,175900,13241566200,14810,14810,14810,14810,0
|
|
20231027,175800,13241566200,14810,14810,14810,14810,0
|
|
20231027,175700,13241566200,14810,14810,14810,14810,0
|
|
20231027,175600,13241566200,14810,14810,14810,14810,0
|
|
20231027,175500,13241566200,14810,14810,14810,14810,0
|
|
20231027,175400,13241566200,14810,14810,14810,14810,0
|
|
20231027,175300,13241566200,14810,14810,14810,14810,0
|
|
20231027,175200,13241566200,14810,14810,14810,14810,53324
|
|
20231027,175100,13241566200,14810,14810,14810,14810,0
|
|
20231027,175000,13241566200,14810,14810,14810,14810,0
|
|
20231027,174900,13241566200,14810,14810,14810,14810,0
|
|
20231027,174800,13241566200,14810,14810,14810,14810,0
|
|
20231027,174700,13241566200,14810,14810,14810,14810,0
|
|
20231027,174600,13241566200,14810,14810,14810,14810,0
|
|
20231027,174500,13241566200,14810,14810,14810,14810,0
|
|
20231027,174400,13241566200,14810,14810,14810,14810,0
|
|
20231027,174300,13241566200,14810,14810,14810,14810,0
|
|
20231027,174200,13241566200,14810,14810,14810,14810,0
|
|
20231027,174100,13241566200,14810,14810,14810,14810,0
|
|
20231027,174000,13241566200,14810,14810,14810,14810,0
|
|
20231027,173900,13241566200,14810,14810,14810,14810,0
|
|
20231027,173800,13241566200,14810,14810,14810,14810,0
|
|
20231027,173700,13241566200,14810,14810,14810,14810,0
|
|
20231027,173600,13241566200,14810,14810,14810,14810,0
|
|
20231027,173500,13241566200,14810,14810,14810,14810,0
|
|
20231027,173400,13241566200,14810,14810,14810,14810,0
|
|
20231027,173300,13241566200,14810,14810,14810,14810,0
|
|
20231027,173200,13241566200,14810,14810,14810,14810,0
|
|
20231027,173100,13241566200,14810,14810,14810,14810,0
|
|
20231027,173000,13241566200,14810,14810,14810,14810,0
|
|
20231027,172900,13241566200,14810,14810,14810,14810,0
|
|
20231027,172800,13241566200,14810,14810,14810,14810,0
|
|
20231027,172700,13241566200,14810,14810,14810,14810,0
|
|
20231027,172600,13241566200,14810,14810,14810,14810,0
|
|
20231027,172500,13241566200,14810,14810,14810,14810,0
|
|
20231027,172400,13241566200,14810,14810,14810,14810,0
|
|
20231027,172300,13241566200,14810,14810,14810,14810,0
|
|
20231027,172200,13241566200,14810,14810,14810,14810,53324
|
|
20231027,172100,13241566200,14810,14810,14810,14810,0
|
|
20231027,172000,13241566200,14810,14810,14810,14810,0
|
|
20231027,171900,13241566200,14810,14810,14810,14810,0
|
|
20231027,171800,13241566200,14810,14810,14810,14810,0
|
|
20231027,171700,13241566200,14810,14810,14810,14810,0
|
|
20231027,171600,13241566200,14810,14810,14810,14810,0
|
|
20231027,171500,13241566200,14810,14810,14810,14810,0
|
|
20231027,171400,13241566200,14810,14810,14810,14810,0
|
|
20231027,171300,13241566200,14810,14810,14810,14810,0
|
|
20231027,171200,13241566200,14810,14810,14810,14810,0
|
|
20231027,171100,13241566200,14810,14810,14810,14810,0
|
|
20231027,171000,13241566200,14810,14810,14810,14810,0
|
|
20231027,170900,13241566200,14810,14810,14810,14810,0
|
|
20231027,170800,13241566200,14810,14810,14810,14810,0
|
|
20231027,170700,13241566200,14810,14810,14810,14810,0
|
|
20231027,170600,13241566200,14810,14810,14810,14810,0
|
|
20231027,170500,13241566200,14810,14810,14810,14810,0
|
|
20231027,170400,13241566200,14810,14810,14810,14810,0
|
|
20231027,170300,13241566200,14810,14810,14810,14810,0
|
|
20231027,170200,13241566200,14810,14810,14810,14810,0
|
|
20231027,170100,13241566200,14810,14810,14810,14810,0
|
|
20231027,170000,13241566200,14810,14810,14810,14810,0
|
|
20231027,165900,13241566200,14810,14810,14810,14810,0
|
|
20231027,165800,13241566200,14810,14810,14810,14810,0
|
|
20231027,165700,13241566200,14810,14810,14810,14810,0
|
|
20231027,165600,13241566200,14810,14810,14810,14810,0
|
|
20231027,165500,13241566200,14810,14810,14810,14810,0
|
|
20231027,165400,13241566200,14810,14810,14810,14810,0
|
|
20231027,165300,13241566200,14810,14810,14810,14810,0
|
|
20231027,165200,13241566200,14810,14810,14810,14810,53324
|
|
20231027,165100,13241566200,14810,14810,14810,14810,0
|
|
20231027,165000,13241566200,14810,14810,14810,14810,0
|
|
20231027,164900,13241566200,14810,14810,14810,14810,0
|
|
20231027,164800,13241566200,14810,14810,14810,14810,0
|
|
20231027,164700,13241566200,14810,14810,14810,14810,0
|
|
20231027,164600,13241566200,14810,14810,14810,14810,0
|
|
20231027,164500,13241566200,14810,14810,14810,14810,0
|
|
20231027,164400,13241566200,14810,14810,14810,14810,0
|
|
20231027,164300,13241566200,14810,14810,14810,14810,0
|
|
20231027,164200,13241566200,14810,14810,14810,14810,0
|
|
20231027,164100,13241566200,14810,14810,14810,14810,0
|
|
20231027,164000,13241566200,14810,14810,14810,14810,0
|
|
20231027,163900,13241566200,14810,14810,14810,14810,0
|
|
20231027,163800,13241566200,14810,14810,14810,14810,0
|
|
20231027,163700,13241566200,14810,14810,14810,14810,0
|
|
20231027,163600,13241566200,14810,14810,14810,14810,0
|
|
20231027,163500,13241566200,14810,14810,14810,14810,0
|
|
20231027,163400,13241566200,14810,14810,14810,14810,0
|
|
20231027,163300,13241566200,14810,14810,14810,14810,0
|
|
20231027,163200,13241566200,14810,14810,14810,14810,0
|
|
20231027,163100,13241566200,14810,14810,14810,14810,0
|
|
20231027,163000,13241566200,14810,14810,14810,14810,0
|
|
20231027,162900,13241566200,14810,14810,14810,14810,0
|
|
20231027,162800,13241566200,14810,14810,14810,14810,0
|
|
20231027,162700,13241566200,14810,14810,14810,14810,0
|
|
20231027,162600,13241566200,14810,14810,14810,14810,0
|
|
20231027,162500,13241566200,14810,14810,14810,14810,0
|
|
20231027,162400,13241566200,14810,14810,14810,14810,0
|
|
20231027,162300,13241566200,14810,14810,14810,14810,0
|
|
20231027,162200,13241566200,14810,14810,14810,14810,53324
|
|
20231027,162100,13241566200,14810,14810,14810,14810,0
|
|
20231027,162000,13241566200,14810,14810,14810,14810,0
|
|
20231027,161900,13241566200,14810,14810,14810,14810,0
|
|
20231027,161800,13241566200,14810,14810,14810,14810,0
|
|
20231027,161700,13241566200,14810,14810,14810,14810,0
|
|
20231027,161600,13241566200,14810,14810,14810,14810,0
|
|
20231027,161500,13241566200,14810,14810,14810,14810,0
|
|
20231027,161400,13241566200,14810,14810,14810,14810,0
|
|
20231027,161300,13241566200,14810,14810,14810,14810,0
|
|
20231027,161200,13241566200,14810,14810,14810,14810,0
|
|
20231027,161100,13241566200,14810,14810,14810,14810,0
|
|
20231027,161000,13241566200,14810,14810,14810,14810,0
|
|
20231027,160900,13241566200,14810,14810,14810,14810,0
|
|
20231027,160800,13241566200,14810,14810,14810,14810,0
|
|
20231027,160700,13241566200,14810,14810,14810,14810,0
|
|
20231027,160600,13241566200,14810,14810,14810,14810,0
|
|
20231027,160500,13241566200,14810,14810,14810,14810,0
|
|
20231027,160400,13241566200,14810,14810,14810,14810,0
|
|
20231027,160300,13241566200,14810,14810,14810,14810,0
|
|
20231027,160200,13241566200,14810,14810,14810,14810,0
|
|
20231027,160100,13241566200,14810,14810,14810,14810,0
|
|
20231027,160000,13241566200,14810,14810,14810,14810,0
|
|
20231027,155900,13241566200,14810,14810,14810,14810,0
|
|
20231027,155800,13241566200,14810,14810,14810,14810,0
|
|
20231027,155700,13241566200,14810,14810,14810,14810,0
|
|
20231027,155600,13241566200,14810,14810,14810,14810,0
|
|
20231027,155500,13241566200,14810,14810,14810,14810,0
|
|
20231027,155400,13241566200,14810,14810,14810,14810,0
|
|
20231027,155300,13241566200,14810,14810,14810,14810,0
|
|
20231027,155200,13241566200,14810,14810,14810,14810,53324
|
|
20231027,155100,13241566200,14810,14810,14810,14810,0
|
|
20231027,155000,13241566200,14810,14810,14810,14810,0
|
|
20231027,154900,13241566200,14810,14810,14810,14810,0
|
|
20231027,154800,13241566200,14810,14810,14810,14810,0
|
|
20231027,154700,13241566200,14810,14810,14810,14810,0
|
|
20231027,154600,13241566200,14810,14810,14810,14810,0
|
|
20231027,154500,13241566200,14810,14810,14810,14810,0
|
|
20231027,154400,13241566200,14810,14810,14810,14810,0
|
|
20231027,154300,13241566200,14810,14810,14810,14810,0
|
|
20231027,154200,13241566200,14810,14810,14810,14810,0
|
|
20231027,154100,13241566200,14810,14810,14810,14810,0
|
|
20231027,154000,13241566200,14810,14810,14810,14810,0
|
|
20231027,153900,13241566200,14810,14810,14810,14810,0
|
|
20231027,153800,13241566200,14810,14810,14810,14810,0
|
|
20231027,153700,13241566200,14810,14810,14810,14810,0
|
|
20231027,153600,13241566200,14810,14810,14810,14810,0
|
|
20231027,153500,13241566200,14810,14810,14810,14810,0
|
|
20231027,153400,13241566200,14810,14810,14810,14810,0
|
|
20231027,153300,13241566200,14810,14810,14810,14810,0
|
|
20231027,153200,13241566200,14810,14810,14810,14810,0
|
|
20231027,153100,13241566200,14810,14810,14810,14810,0
|
|
20231027,153000,13241566200,14810,14810,14810,14810,53324
|
|
20231027,152900,12451837760,14810,14810,14810,14810,0
|
|
20231027,152800,12451837760,14810,14810,14810,14810,0
|
|
20231027,152700,12451837760,14810,14810,14810,14810,0
|
|
20231027,152600,12451837760,14810,14810,14810,14810,0
|
|
20231027,152500,12451837760,14810,14810,14810,14810,0
|
|
20231027,152400,12451837760,14810,14810,14810,14810,0
|
|
20231027,152300,12451837760,14810,14810,14810,14810,0
|
|
20231027,152200,12451837760,14810,14810,14810,14810,0
|
|
20231027,152100,12451837760,14810,14810,14810,14810,0
|
|
20231027,152000,12451837760,14810,14810,14810,14810,0
|
|
20231027,151900,12451837760,14810,14810,14810,14800,2711
|
|
20231027,151800,12411707760,14810,14800,14810,14800,4236
|
|
20231027,151700,12349014660,14800,14810,14820,14800,7146
|
|
20231027,151600,12243200780,14820,14820,14820,14810,1100
|
|
20231027,151500,12226908810,14810,14810,14820,14810,683
|
|
20231027,151400,12216793010,14820,14820,14820,14810,4726
|
|
20231027,151300,12146761770,14820,14830,14830,14820,11134
|
|
20231027,151200,11981750340,14820,14820,14830,14820,2672
|
|
20231027,151100,11942139690,14830,14820,14830,14820,1239
|
|
20231027,151000,11923765830,14820,14820,14830,14820,465
|
|
20231027,150900,11916870260,14830,14830,14830,14820,4444
|
|
20231027,150800,11850971690,14830,14820,14830,14820,5191
|
|
20231027,150700,11773989740,14830,14830,14830,14820,120
|
|
20231027,150600,11772210540,14820,14830,14830,14820,1715
|
|
20231027,150500,11746783690,14820,14820,14830,14820,4194
|
|
20231027,150400,11684628590,14830,14830,14830,14820,1041
|
|
20231027,150300,11669191560,14820,14820,14830,14820,430
|
|
20231027,150200,11662818930,14820,14820,14830,14820,263
|
|
20231027,150100,11658921010,14830,14820,14830,14820,316
|
|
20231027,150000,11654237210,14820,14830,14830,14820,535
|
|
20231027,145900,11646308310,14830,14830,14830,14820,794
|
|
20231027,145800,11634539530,14820,14820,14830,14820,58
|
|
20231027,145700,11633679940,14820,14820,14830,14820,1330
|
|
20231027,145600,11613969330,14820,14820,14830,14820,2209
|
|
20231027,145500,11581231920,14830,14830,14830,14820,677
|
|
20231027,145400,11571192310,14830,14840,14840,14830,3433
|
|
20231027,145300,11520280810,14830,14840,14840,14830,2053
|
|
20231027,145200,11489833760,14830,14830,14840,14830,1733
|
|
20231027,145100,11464133240,14840,14830,14840,14830,391
|
|
20231027,145000,11458334090,14840,14830,14840,14830,1315
|
|
20231027,144900,11438831450,14830,14840,14840,14830,1532
|
|
20231027,144800,11416103550,14840,14840,14850,14840,2232
|
|
20231027,144700,11382980660,14840,14840,14850,14840,27
|
|
20231027,144600,11382579940,14840,14850,14850,14840,1445
|
|
20231027,144500,11361136100,14840,14860,14860,14840,2141
|
|
20231027,144400,11329341660,14850,14860,14860,14850,17
|
|
20231027,144300,11329089170,14850,14860,14860,14850,2304
|
|
20231027,144200,11294874730,14850,14850,14850,14850,672
|
|
20231027,144100,11284895530,14860,14850,14860,14850,301
|
|
20231027,144000,11280425670,14860,14850,14860,14850,463
|
|
20231027,143900,11273550100,14860,14840,14860,14840,712
|
|
20231027,143800,11262976930,14840,14830,14850,14830,4763
|
|
20231027,143700,11192275080,14840,14840,14840,14830,818
|
|
20231027,143600,11180143500,14830,14830,14840,14830,258
|
|
20231027,143500,11176316360,14830,14840,14840,14830,2090
|
|
20231027,143400,11145301910,14840,14860,14860,14840,4018
|
|
20231027,143300,11085608420,14860,14860,14870,14860,847
|
|
20231027,143200,11073021420,14860,14860,14870,14860,812
|
|
20231027,143100,11060955070,14860,14880,14880,14860,2161
|
|
20231027,143000,11028821070,14870,14880,14880,14870,4335
|
|
20231027,142900,10964354920,14880,14880,14880,14870,1135
|
|
20231027,142800,10947476280,14880,14870,14880,14870,176
|
|
20231027,142700,10944857470,14880,14880,14880,14870,720
|
|
20231027,142600,10934144090,14880,14880,14880,14870,338
|
|
20231027,142500,10929115490,14880,14880,14880,14870,2045
|
|
20231027,142400,10898686040,14890,14890,14890,14880,246
|
|
20231027,142300,10895023170,14890,14870,14890,14870,2328
|
|
20231027,142200,10860380970,14880,14870,14880,14870,225
|
|
20231027,142100,10857033080,14880,14870,14880,14870,28
|
|
20231027,142000,10856616570,14870,14870,14870,14870,211
|
|
20231027,141900,10853479000,14880,14870,14880,14870,34
|
|
20231027,141800,10852973300,14870,14890,14890,14870,5527
|
|
20231027,141700,10770731490,14890,14880,14890,14880,3248
|
|
20231027,141600,10722376690,14880,14860,14880,14860,7098
|
|
20231027,141500,10616797470,14860,14880,14880,14860,1303
|
|
20231027,141400,10597421800,14870,14870,14880,14870,2273
|
|
20231027,141300,10563622260,14870,14880,14880,14870,459
|
|
20231027,141200,10556796820,14880,14880,14880,14870,1263
|
|
20231027,141100,10538003390,14880,14890,14890,14880,3382
|
|
20231027,141000,10487654690,14900,14900,14900,14890,4320
|
|
20231027,140900,10423287190,14900,14910,14910,14900,2292
|
|
20231027,140800,10389114590,14910,14910,14920,14910,343
|
|
20231027,140700,10383998680,14920,14910,14920,14910,1370
|
|
20231027,140600,10363571680,14910,14910,14920,14910,1086
|
|
20231027,140500,10347376130,14910,14930,14940,14910,3820
|
|
20231027,140400,10290372060,14940,14930,14940,14920,2377
|
|
20231027,140300,10254881680,14930,14910,14930,14910,3292
|
|
20231027,140200,10205762010,14910,14910,14920,14910,1044
|
|
20231027,140100,10190195160,14910,14910,14920,14910,1182
|
|
20231027,140000,10172568380,14910,14900,14910,14900,1647
|
|
20231027,135900,10148012130,14900,14890,14910,14890,3088
|
|
20231027,135800,10102000400,14890,14890,14900,14890,459
|
|
20231027,135700,10095162830,14900,14900,14900,14890,197
|
|
20231027,135600,10092227550,14900,14890,14900,14890,227
|
|
20231027,135500,10088845750,14890,14900,14900,14890,453
|
|
20231027,135400,10082099080,14900,14890,14900,14890,598
|
|
20231027,135300,10073189220,14890,14900,14900,14880,3841
|
|
20231027,135200,10016021680,14900,14880,14900,14880,457
|
|
20231027,135100,10009212450,14900,14900,14900,14880,1317
|
|
20231027,135000,9989590620,14900,14900,14900,14880,763
|
|
20231027,134900,9978226090,14900,14880,14900,14880,1414
|
|
20231027,134800,9957172360,14890,14890,14890,14880,738
|
|
20231027,134700,9946183850,14890,14880,14890,14880,733
|
|
20231027,134600,9935271180,14880,14880,14880,14870,1537
|
|
20231027,134500,9912400660,14880,14870,14880,14870,435
|
|
20231027,134400,9905927980,14880,14870,14880,14860,2705
|
|
20231027,134300,9865705200,14870,14870,14870,14860,557
|
|
20231027,134200,9857422660,14860,14870,14870,14860,628
|
|
20231027,134100,9848087070,14870,14870,14870,14860,1736
|
|
20231027,134000,9822273280,14870,14860,14880,14860,472
|
|
20231027,133900,9815253960,14870,14870,14880,14860,834
|
|
20231027,133800,9802849090,14870,14870,14870,14860,632
|
|
20231027,133700,9793453320,14870,14860,14870,14850,625
|
|
20231027,133600,9784162010,14860,14860,14860,14850,1312
|
|
20231027,133500,9764674340,14860,14840,14860,14840,5600
|
|
20231027,133400,9681509860,14850,14830,14850,14830,5996
|
|
20231027,133300,9592560740,14830,14820,14830,14820,438
|
|
20231027,133200,9586065270,14830,14830,14830,14820,136
|
|
20231027,133100,9584048410,14830,14840,14840,14830,2136
|
|
20231027,133000,9552370200,14840,14840,14840,14830,1095
|
|
20231027,132900,9536128980,14830,14840,14840,14830,347
|
|
20231027,132800,9530980040,14840,14840,14840,14840,489
|
|
20231027,132700,9523723280,14840,14830,14840,14830,422
|
|
20231027,132600,9517463240,14830,14840,14840,14820,1080
|
|
20231027,132500,9501440730,14840,14830,14840,14830,579
|
|
20231027,132400,9492854150,14830,14810,14830,14810,606
|
|
20231027,132300,9483871750,14820,14790,14820,14790,5118
|
|
20231027,132200,9408093600,14790,14780,14800,14780,1707
|
|
20231027,132100,9382848620,14780,14790,14790,14780,100
|
|
20231027,132000,9381369710,14790,14790,14790,14790,473
|
|
20231027,131900,9374374040,14780,14780,14800,14780,839
|
|
20231027,131800,9361966380,14780,14800,14800,14780,5776
|
|
20231027,131700,9276563430,14790,14800,14800,14790,482
|
|
20231027,131600,9269430120,14800,14800,14800,14790,881
|
|
20231027,131500,9256391420,14790,14800,14800,14790,787
|
|
20231027,131400,9244750420,14800,14790,14800,14790,511
|
|
20231027,131300,9237187920,14800,14800,14800,14790,901
|
|
20231027,131200,9223853760,14800,14810,14810,14800,1627
|
|
20231027,131100,9199769830,14810,14810,14810,14800,796
|
|
20231027,131000,9187984840,14810,14810,14810,14810,250
|
|
20231027,130900,9184282340,14810,14800,14810,14790,1159
|
|
20231027,130800,9167129290,14800,14790,14800,14790,45
|
|
20231027,130700,9166463680,14790,14790,14800,14790,474
|
|
20231027,130600,9159453190,14790,14790,14800,14790,569
|
|
20231027,130500,9151037630,14780,14780,14780,14780,19
|
|
20231027,130400,9150756810,14780,14790,14790,14780,381
|
|
20231027,130300,9145125530,14790,14780,14790,14780,1067
|
|
20231027,130200,9129354710,14790,14800,14800,14790,1574
|
|
20231027,130100,9106074210,14800,14790,14800,14790,394
|
|
20231027,130000,9100243180,14790,14800,14810,14790,736
|
|
20231027,125900,9089351070,14810,14790,14810,14790,1256
|
|
20231027,125800,9070771230,14800,14800,14800,14790,2167
|
|
20231027,125700,9038699680,14800,14800,14800,14790,1319
|
|
20231027,125600,9019191220,14800,14800,14800,14800,4
|
|
20231027,125500,9019132020,14800,14790,14800,14790,894
|
|
20231027,125400,9005906400,14800,14800,14800,14790,156
|
|
20231027,125300,9003597680,14800,14800,14800,14790,2488
|
|
20231027,125200,8966785340,14800,14810,14810,14800,190
|
|
20231027,125100,8963972270,14800,14800,14810,14800,1160
|
|
20231027,125000,8946804220,14800,14820,14830,14800,3874
|
|
20231027,124900,8889432780,14830,14830,14830,14820,56
|
|
20231027,124800,8888602350,14830,14820,14830,14820,67
|
|
20231027,124700,8887609340,14830,14820,14830,14820,131
|
|
20231027,124600,8885667890,14820,14820,14830,14820,894
|
|
20231027,124500,8872415310,14830,14830,14830,14820,69
|
|
20231027,124400,8871392540,14820,14830,14830,14820,2168
|
|
20231027,124300,8839259980,14820,14820,14830,14820,44
|
|
20231027,124200,8838607820,14820,14830,14830,14820,77
|
|
20231027,124100,8837466610,14830,14830,14830,14830,11
|
|
20231027,124000,8837303480,14830,14830,14830,14820,250
|
|
20231027,123900,8833596010,14830,14810,14830,14810,2893
|
|
20231027,123800,8790722260,14820,14810,14820,14810,211
|
|
20231027,123700,8787597330,14810,14810,14820,14810,802
|
|
20231027,123600,8775719630,14810,14810,14820,14810,656
|
|
20231027,123500,8766004020,14820,14820,14820,14810,963
|
|
20231027,123400,8751732460,14830,14830,14830,14820,2314
|
|
20231027,123300,8717416200,14840,14830,14840,14830,898
|
|
20231027,123200,8704098750,14840,14840,14840,14830,48
|
|
20231027,123100,8703386480,14840,14840,14840,14840,1772
|
|
20231027,123000,8677090000,14840,14850,14850,14840,183
|
|
20231027,122900,8674372480,14850,14840,14850,14840,262
|
|
20231027,122800,8670483810,14840,14850,14850,14840,993
|
|
20231027,122700,8655747670,14840,14840,14850,14840,348
|
|
20231027,122600,8650583230,14840,14840,14850,14840,162
|
|
20231027,122500,8648179120,14840,14840,14850,14840,520
|
|
20231027,122400,8640462300,14830,14840,14840,14830,863
|
|
20231027,122300,8627663960,14840,14840,14840,14830,184
|
|
20231027,122200,8624934530,14830,14840,14840,14820,2564
|
|
20231027,122100,8586911450,14840,14830,14850,14830,236
|
|
20231027,122000,8583411410,14830,14830,14840,14830,2258
|
|
20231027,121900,8549925220,14830,14840,14860,14830,400
|
|
20231027,121800,8543989200,14840,14890,14890,14840,5256
|
|
20231027,121700,8465889250,14890,14880,14890,14880,279
|
|
20231027,121600,8461737690,14890,14870,14890,14870,866
|
|
20231027,121500,8448848600,14870,14880,14890,14870,1843
|
|
20231027,121400,8421425960,14880,14880,14880,14870,146
|
|
20231027,121300,8419254590,14870,14880,14880,14870,208
|
|
20231027,121200,8416160720,14880,14880,14880,14880,120
|
|
20231027,121100,8414375120,14880,14880,14880,14870,134
|
|
20231027,121000,8412381230,14880,14890,14890,14880,125
|
|
20231027,120900,8410521220,14880,14880,14890,14850,2283
|
|
20231027,120800,8376586050,14890,14880,14890,14880,215
|
|
20231027,120700,8373386670,14880,14890,14900,14870,1049
|
|
20231027,120600,8357773050,14880,14890,14900,14880,1813
|
|
20231027,120500,8330786250,14900,14890,14900,14890,544
|
|
20231027,120400,8322686030,14900,14900,14900,14880,3977
|
|
20231027,120300,8263454690,14910,14900,14910,14900,179
|
|
20231027,120200,8260786270,14900,14910,14920,14900,2023
|
|
20231027,120100,8230623840,14920,14920,14920,14910,225
|
|
20231027,120000,8227267860,14910,14920,14920,14910,505
|
|
20231027,115900,8219733380,14920,14920,14930,14920,1033
|
|
20231027,115800,8204320980,14920,14920,14930,14920,1766
|
|
20231027,115700,8177972180,14920,14920,14930,14920,460
|
|
20231027,115600,8171104920,14930,14930,14930,14930,3811
|
|
20231027,115500,8114206690,14930,14940,14940,14930,173
|
|
20231027,115400,8111622590,14930,14940,14940,14930,319
|
|
20231027,115300,8106856790,14940,14940,14940,14930,740
|
|
20231027,115200,8095804990,14940,14940,14940,14930,736
|
|
20231027,115100,8084809170,14940,14940,14950,14940,1011
|
|
20231027,115000,8069703750,14940,14940,14950,14940,724
|
|
20231027,114900,8058886350,14950,14930,14950,14930,2943
|
|
20231027,114800,8014919380,14930,14940,14940,14930,81
|
|
20231027,114700,8013709270,14940,14960,14960,14930,8172
|
|
20231027,114600,7891577000,14960,14960,14960,14950,273
|
|
20231027,114500,7887494320,14960,14960,14960,14950,585
|
|
20231027,114400,7878744410,14960,14960,14960,14950,569
|
|
20231027,114300,7870233320,14960,14960,14960,14960,185
|
|
20231027,114200,7867465720,14950,14960,14960,14950,748
|
|
20231027,114100,7856278970,14950,14950,14960,14950,418
|
|
20231027,114000,7850025970,14950,14960,14960,14950,423
|
|
20231027,113900,7843700850,14950,14960,14960,14950,1875
|
|
20231027,113800,7815668210,14960,14960,14960,14950,1432
|
|
20231027,113700,7794257420,14960,14960,14960,14950,325
|
|
20231027,113600,7789396070,14960,14950,14960,14950,1039
|
|
20231027,113500,7773854940,14960,14950,14960,14950,1261
|
|
20231027,113400,7754993850,14950,14960,14960,14950,1466
|
|
20231027,113300,7733063910,14950,14950,14960,14950,5303
|
|
20231027,113200,7653781940,14940,14940,14950,14940,2689
|
|
20231027,113100,7613605110,14950,14940,14950,14940,1166
|
|
20231027,113000,7596178150,14940,14950,14950,14940,2743
|
|
20231027,112900,7555195680,14950,14940,14950,14940,399
|
|
20231027,112800,7549233480,14940,14940,14950,14940,1128
|
|
20231027,112700,7532380450,14940,14940,14950,14940,1127
|
|
20231027,112600,7515543040,14940,14940,14940,14930,965
|
|
20231027,112500,7501129180,14930,14940,14940,14930,728
|
|
20231027,112400,7490254120,14950,14940,14950,14930,586
|
|
20231027,112300,7481497670,14930,14940,14950,14930,1876
|
|
20231027,112200,7453471230,14930,14940,14950,14930,1210
|
|
20231027,112100,7435393160,14940,14940,14950,14930,2873
|
|
20231027,112000,7392469630,14940,14930,14940,14930,3341
|
|
20231027,111900,7342575590,14930,14920,14930,14910,3894
|
|
20231027,111800,7284466740,14910,14900,14920,14900,2527
|
|
20231027,111700,7246790050,14910,14910,14910,14900,703
|
|
20231027,111600,7236313350,14910,14900,14910,14900,1463
|
|
20231027,111500,7214514570,14900,14900,14900,14890,349
|
|
20231027,111400,7209314580,14890,14910,14910,14890,908
|
|
20231027,111300,7195784270,14900,14900,14900,14890,7468
|
|
20231027,111200,7084511080,14890,14900,14900,14890,287
|
|
20231027,111100,7080235400,14890,14890,14900,14890,1698
|
|
20231027,111000,7054952060,14890,14900,14900,14890,1034
|
|
20231027,110900,7039555720,14890,14900,14900,14890,492
|
|
20231027,110800,7032228580,14900,14900,14910,14900,966
|
|
20231027,110700,7017833850,14900,14900,14900,14890,592
|
|
20231027,110600,7009013850,14900,14900,14910,14890,3178
|
|
20231027,110500,6961657630,14900,14900,14900,14890,5991
|
|
20231027,110400,6872391760,14900,14890,14900,14890,2145
|
|
20231027,110300,6840450720,14890,14880,14890,14880,786
|
|
20231027,110200,6828752080,14880,14880,14880,14880,14
|
|
20231027,110100,6828543760,14880,14860,14880,14860,2422
|
|
20231027,110000,6792529110,14860,14870,14870,14860,545
|
|
20231027,105900,6784430310,14860,14860,14870,14860,933
|
|
20231027,105800,6770565540,14860,14860,14860,14860,1254
|
|
20231027,105700,6751931100,14860,14890,14890,14860,3669
|
|
20231027,105600,6697350140,14880,14880,14880,14880,1142
|
|
20231027,105500,6680357180,14880,14890,14890,14880,319
|
|
20231027,105400,6675608960,14890,14890,14890,14880,291
|
|
20231027,105300,6671277880,14890,14880,14890,14880,2258
|
|
20231027,105200,6637657630,14880,14880,14890,14870,4297
|
|
20231027,105100,6573699640,14870,14870,14880,14870,109
|
|
20231027,105000,6572078340,14870,14850,14870,14850,1969
|
|
20231027,104900,6542806480,14850,14850,14860,14850,2028
|
|
20231027,104800,6512682440,14860,14850,14860,14850,609
|
|
20231027,104700,6503635490,14850,14850,14860,14850,270
|
|
20231027,104600,6499624790,14850,14850,14850,14850,1726
|
|
20231027,104500,6473993690,14850,14860,14870,14850,1386
|
|
20231027,104400,6453403920,14860,14870,14880,14860,3685
|
|
20231027,104300,6398615720,14880,14870,14880,14870,452
|
|
20231027,104200,6391890750,14870,14880,14880,14870,812
|
|
20231027,104100,6379813340,14870,14840,14870,14840,6526
|
|
20231027,104000,6282874260,14840,14830,14840,14830,619
|
|
20231027,103900,6273693450,14830,14830,14830,14830,403
|
|
20231027,103800,6267716960,14830,14810,14830,14810,3514
|
|
20231027,103700,6215630840,14810,14810,14820,14810,451
|
|
20231027,103600,6208951190,14810,14810,14820,14810,298
|
|
20231027,103500,6204536280,14820,14830,14840,14810,5643
|
|
20231027,103400,6120868740,14840,14840,14840,14830,756
|
|
20231027,103300,6109650610,14840,14830,14840,14830,45
|
|
20231027,103200,6108982970,14830,14830,14830,14830,2
|
|
20231027,103100,6108953310,14830,14830,14830,14830,109
|
|
20231027,103000,6107336840,14830,14830,14840,14830,1330
|
|
20231027,102900,6087600020,14840,14830,14840,14830,164
|
|
20231027,102800,6085166400,14830,14840,14850,14830,1301
|
|
20231027,102700,6065860950,14840,14820,14850,14820,1183
|
|
20231027,102600,6048311360,14820,14830,14840,14820,541
|
|
20231027,102500,6040284830,14840,14840,14840,14820,3179
|
|
20231027,102400,5993125990,14830,14840,14840,14830,1359
|
|
20231027,102300,5972959750,14840,14840,14850,14830,1403
|
|
20231027,102200,5952139300,14840,14840,14850,14840,163
|
|
20231027,102100,5949720080,14840,14840,14850,14840,1020
|
|
20231027,102000,5934583270,14840,14840,14840,14840,1341
|
|
20231027,101900,5914682830,14840,14850,14850,14840,421
|
|
20231027,101800,5908434220,14850,14840,14850,14840,1414
|
|
20231027,101700,5887438490,14840,14820,14840,14810,7473
|
|
20231027,101600,5776617510,14820,14820,14820,14820,1959
|
|
20231027,101500,5747585130,14820,14820,14830,14820,152
|
|
20231027,101400,5745332130,14820,14820,14820,14820,2271
|
|
20231027,101300,5711675910,14820,14830,14830,14820,2194
|
|
20231027,101200,5679160350,14820,14820,14830,14820,774
|
|
20231027,101100,5667684010,14820,14820,14830,14820,319
|
|
20231027,101000,5662955930,14820,14820,14820,14810,965
|
|
20231027,100900,5648655190,14810,14810,14810,14800,980
|
|
20231027,100800,5634141700,14810,14800,14810,14800,710
|
|
20231027,100700,5623631160,14800,14790,14800,14790,1884
|
|
20231027,100600,5595750990,14800,14800,14800,14790,1291
|
|
20231027,100500,5576653090,14800,14780,14800,14780,712
|
|
20231027,100400,5566122970,14790,14820,14830,14790,5601
|
|
20231027,100300,5483204330,14820,14820,14830,14820,575
|
|
20231027,100200,5474682760,14830,14840,14840,14820,2153
|
|
20231027,100100,5442756350,14830,14820,14840,14820,639
|
|
20231027,100000,5433280050,14820,14820,14840,14800,4191
|
|
20231027,095900,5371167020,14820,14890,14900,14810,14696
|
|
20231027,095800,5152711890,14900,14890,14900,14890,5684
|
|
20231027,095700,5068035460,14890,14860,14900,14860,10130
|
|
20231027,095600,4917292000,14860,14830,14870,14830,5274
|
|
20231027,095500,4838953740,14840,14830,14850,14830,5732
|
|
20231027,095400,4753875840,14830,14850,14850,14830,1446
|
|
20231027,095300,4732420150,14850,14840,14850,14840,1572
|
|
20231027,095200,4709089780,14840,14820,14840,14820,1378
|
|
20231027,095100,4688648480,14830,14830,14830,14820,1118
|
|
20231027,095000,4672069610,14840,14810,14840,14800,3689
|
|
20231027,094900,4617388540,14810,14790,14830,14790,3110
|
|
20231027,094800,4571345440,14790,14790,14800,14790,1101
|
|
20231027,094700,4555055640,14790,14760,14800,14760,1266
|
|
20231027,094600,4536344970,14760,14750,14770,14750,884
|
|
20231027,094500,4523298510,14750,14730,14750,14730,2811
|
|
20231027,094400,4481861570,14720,14720,14720,14710,1061
|
|
20231027,094300,4466245590,14710,14720,14730,14710,4948
|
|
20231027,094200,4393427500,14720,14720,14740,14710,2287
|
|
20231027,094100,4359754090,14730,14720,14740,14710,3943
|
|
20231027,094000,4301706170,14720,14730,14740,14710,6852
|
|
20231027,093900,4200819080,14730,14740,14750,14720,6652
|
|
20231027,093800,4102816230,14730,14740,14740,14730,2101
|
|
20231027,093700,4071867610,14730,14800,14800,14720,9251
|
|
20231027,093600,3935228520,14800,14850,14850,14790,11137
|
|
20231027,093500,3770151910,14850,14840,14850,14830,2325
|
|
20231027,093400,3735638290,14830,14860,14870,14820,11904
|
|
20231027,093300,3558873840,14860,14850,14860,14840,7585
|
|
20231027,093200,3446241100,14840,14830,14840,14820,9761
|
|
20231027,093100,3301435260,14820,14800,14830,14790,9720
|
|
20231027,093000,3157496200,14800,14760,14800,14750,5622
|
|
20231027,092900,3074399390,14760,14740,14770,14740,2840
|
|
20231027,092800,3032498760,14760,14770,14770,14720,2690
|
|
20231027,092700,2992796810,14780,14800,14810,14770,9054
|
|
20231027,092600,2858812670,14790,14750,14800,14740,22549
|
|
20231027,092500,2525465850,14740,14730,14750,14730,3676
|
|
20231027,092400,2471270260,14730,14750,14760,14730,2817
|
|
20231027,092300,2429741460,14750,14740,14760,14730,3632
|
|
20231027,092200,2376193370,14740,14720,14740,14720,1256
|
|
20231027,092100,2357680570,14740,14710,14750,14710,3375
|
|
20231027,092000,2307970600,14720,14720,14730,14710,1298
|
|
20231027,091900,2288874000,14710,14730,14740,14710,4211
|
|
20231027,091800,2226837070,14730,14770,14770,14730,5685
|
|
20231027,091700,2142910080,14770,14770,14770,14760,3801
|
|
20231027,091600,2086782050,14770,14770,14780,14760,6176
|
|
20231027,091500,1995568760,14760,14760,14780,14750,8499
|
|
20231027,091400,1870087050,14760,14760,14760,14740,3355
|
|
20231027,091300,1820591730,14760,14780,14780,14750,2945
|
|
20231027,091200,1777111240,14770,14740,14790,14740,9603
|
|
20231027,091100,1635279850,14730,14740,14740,14700,6049
|
|
20231027,091000,1546209290,14730,14720,14750,14720,4045
|
|
20231027,090900,1486615500,14700,14710,14720,14690,3945
|
|
20231027,090800,1428595400,14720,14750,14750,14710,5146
|
|
20231027,090700,1352830830,14750,14680,14800,14670,24477
|
|
20231027,090600,992418480,14670,14580,14680,14570,10264
|
|
20231027,090500,842285370,14580,14620,14620,14580,2184
|
|
20231027,090400,810374160,14620,14600,14630,14540,7641
|
|
20231027,090300,698690740,14600,14530,14640,14530,12074
|
|
20231027,090200,522327260,14540,14590,14590,14540,5099
|
|
20231027,090100,447993020,14590,14560,14630,14530,10660
|
|
20231027,090000,292459700,14560,14550,14580,14510,19804
|