620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,191600,17119573000,8150,8150,8150,8150,0
|
|
20231017,191500,17119573000,8150,8150,8150,8150,0
|
|
20231017,191400,17119573000,8150,8150,8150,8150,0
|
|
20231017,191300,17119573000,8150,8150,8150,8150,0
|
|
20231017,191200,17119573000,8150,8150,8150,8150,0
|
|
20231017,191100,17119573000,8150,8150,8150,8150,0
|
|
20231017,191000,17119573000,8150,8150,8150,8150,0
|
|
20231017,190900,17119573000,8150,8150,8150,8150,0
|
|
20231017,190800,17119573000,8150,8150,8150,8150,0
|
|
20231017,190700,17119573000,8150,8150,8150,8150,0
|
|
20231017,190600,17119573000,8150,8150,8150,8150,0
|
|
20231017,190500,17119573000,8150,8150,8150,8150,0
|
|
20231017,190400,17119573000,8150,8150,8150,8150,0
|
|
20231017,190300,17119573000,8150,8150,8150,8150,0
|
|
20231017,190200,17119573000,8150,8150,8150,8150,0
|
|
20231017,190100,17119573000,8150,8150,8150,8150,0
|
|
20231017,190000,17119573000,8150,8150,8150,8150,0
|
|
20231017,185900,17119573000,8150,8150,8150,8150,0
|
|
20231017,185800,17119573000,8150,8150,8150,8150,0
|
|
20231017,185700,17119573000,8150,8150,8150,8150,0
|
|
20231017,185600,17119573000,8150,8150,8150,8150,0
|
|
20231017,185500,17119573000,8150,8150,8150,8150,0
|
|
20231017,185400,17119573000,8150,8150,8150,8150,0
|
|
20231017,185300,17119573000,8150,8150,8150,8150,0
|
|
20231017,185200,17119573000,8150,8150,8150,8150,0
|
|
20231017,185100,17119573000,8150,8150,8150,8150,0
|
|
20231017,185000,17119573000,8150,8150,8150,8150,0
|
|
20231017,184900,17119573000,8150,8150,8150,8150,0
|
|
20231017,184800,17119573000,8150,8150,8150,8150,0
|
|
20231017,184700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,184600,17119573000,8150,8150,8150,8150,0
|
|
20231017,184500,17119573000,8150,8150,8150,8150,0
|
|
20231017,184400,17119573000,8150,8150,8150,8150,0
|
|
20231017,184300,17119573000,8150,8150,8150,8150,0
|
|
20231017,184200,17119573000,8150,8150,8150,8150,0
|
|
20231017,184100,17119573000,8150,8150,8150,8150,0
|
|
20231017,184000,17119573000,8150,8150,8150,8150,0
|
|
20231017,183900,17119573000,8150,8150,8150,8150,0
|
|
20231017,183800,17119573000,8150,8150,8150,8150,0
|
|
20231017,183700,17119573000,8150,8150,8150,8150,0
|
|
20231017,183600,17119573000,8150,8150,8150,8150,0
|
|
20231017,183500,17119573000,8150,8150,8150,8150,0
|
|
20231017,183400,17119573000,8150,8150,8150,8150,0
|
|
20231017,183300,17119573000,8150,8150,8150,8150,0
|
|
20231017,183200,17119573000,8150,8150,8150,8150,0
|
|
20231017,183100,17119573000,8150,8150,8150,8150,0
|
|
20231017,183000,17119573000,8150,8150,8150,8150,0
|
|
20231017,182900,17119573000,8150,8150,8150,8150,0
|
|
20231017,182800,17119573000,8150,8150,8150,8150,0
|
|
20231017,182700,17119573000,8150,8150,8150,8150,0
|
|
20231017,182600,17119573000,8150,8150,8150,8150,0
|
|
20231017,182500,17119573000,8150,8150,8150,8150,0
|
|
20231017,182400,17119573000,8150,8150,8150,8150,0
|
|
20231017,182300,17119573000,8150,8150,8150,8150,0
|
|
20231017,182200,17119573000,8150,8150,8150,8150,0
|
|
20231017,182100,17119573000,8150,8150,8150,8150,0
|
|
20231017,182000,17119573000,8150,8150,8150,8150,0
|
|
20231017,181900,17119573000,8150,8150,8150,8150,0
|
|
20231017,181800,17119573000,8150,8150,8150,8150,0
|
|
20231017,181700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,181600,17119573000,8150,8150,8150,8150,0
|
|
20231017,181500,17119573000,8150,8150,8150,8150,0
|
|
20231017,181400,17119573000,8150,8150,8150,8150,0
|
|
20231017,181300,17119573000,8150,8150,8150,8150,0
|
|
20231017,181200,17119573000,8150,8150,8150,8150,0
|
|
20231017,181100,17119573000,8150,8150,8150,8150,0
|
|
20231017,181000,17119573000,8150,8150,8150,8150,0
|
|
20231017,180900,17119573000,8150,8150,8150,8150,0
|
|
20231017,180800,17119573000,8150,8150,8150,8150,0
|
|
20231017,180700,17119573000,8150,8150,8150,8150,0
|
|
20231017,180600,17119573000,8150,8150,8150,8150,0
|
|
20231017,180500,17119573000,8150,8150,8150,8150,0
|
|
20231017,180400,17119573000,8150,8150,8150,8150,0
|
|
20231017,180300,17119573000,8150,8150,8150,8150,0
|
|
20231017,180200,17119573000,8150,8150,8150,8150,0
|
|
20231017,180100,17119573000,8150,8150,8150,8150,0
|
|
20231017,180000,17119573000,8150,8150,8150,8150,0
|
|
20231017,175900,17119573000,8150,8150,8150,8150,0
|
|
20231017,175800,17119573000,8150,8150,8150,8150,0
|
|
20231017,175700,17119573000,8150,8150,8150,8150,0
|
|
20231017,175600,17119573000,8150,8150,8150,8150,0
|
|
20231017,175500,17119573000,8150,8150,8150,8150,0
|
|
20231017,175400,17119573000,8150,8150,8150,8150,0
|
|
20231017,175300,17119573000,8150,8150,8150,8150,0
|
|
20231017,175200,17119573000,8150,8150,8150,8150,0
|
|
20231017,175100,17119573000,8150,8150,8150,8150,0
|
|
20231017,175000,17119573000,8150,8150,8150,8150,0
|
|
20231017,174900,17119573000,8150,8150,8150,8150,0
|
|
20231017,174800,17119573000,8150,8150,8150,8150,0
|
|
20231017,174700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,174600,17119573000,8150,8150,8150,8150,0
|
|
20231017,174500,17119573000,8150,8150,8150,8150,0
|
|
20231017,174400,17119573000,8150,8150,8150,8150,0
|
|
20231017,174300,17119573000,8150,8150,8150,8150,0
|
|
20231017,174200,17119573000,8150,8150,8150,8150,0
|
|
20231017,174100,17119573000,8150,8150,8150,8150,0
|
|
20231017,174000,17119573000,8150,8150,8150,8150,0
|
|
20231017,173900,17119573000,8150,8150,8150,8150,0
|
|
20231017,173800,17119573000,8150,8150,8150,8150,0
|
|
20231017,173700,17119573000,8150,8150,8150,8150,0
|
|
20231017,173600,17119573000,8150,8150,8150,8150,0
|
|
20231017,173500,17119573000,8150,8150,8150,8150,0
|
|
20231017,173400,17119573000,8150,8150,8150,8150,0
|
|
20231017,173300,17119573000,8150,8150,8150,8150,0
|
|
20231017,173200,17119573000,8150,8150,8150,8150,0
|
|
20231017,173100,17119573000,8150,8150,8150,8150,0
|
|
20231017,173000,17119573000,8150,8150,8150,8150,0
|
|
20231017,172900,17119573000,8150,8150,8150,8150,0
|
|
20231017,172800,17119573000,8150,8150,8150,8150,0
|
|
20231017,172700,17119573000,8150,8150,8150,8150,0
|
|
20231017,172600,17119573000,8150,8150,8150,8150,0
|
|
20231017,172500,17119573000,8150,8150,8150,8150,0
|
|
20231017,172400,17119573000,8150,8150,8150,8150,0
|
|
20231017,172300,17119573000,8150,8150,8150,8150,0
|
|
20231017,172200,17119573000,8150,8150,8150,8150,0
|
|
20231017,172100,17119573000,8150,8150,8150,8150,0
|
|
20231017,172000,17119573000,8150,8150,8150,8150,0
|
|
20231017,171900,17119573000,8150,8150,8150,8150,0
|
|
20231017,171800,17119573000,8150,8150,8150,8150,0
|
|
20231017,171700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,171600,17119573000,8150,8150,8150,8150,0
|
|
20231017,171500,17119573000,8150,8150,8150,8150,0
|
|
20231017,171400,17119573000,8150,8150,8150,8150,0
|
|
20231017,171300,17119573000,8150,8150,8150,8150,0
|
|
20231017,171200,17119573000,8150,8150,8150,8150,0
|
|
20231017,171100,17119573000,8150,8150,8150,8150,0
|
|
20231017,171000,17119573000,8150,8150,8150,8150,0
|
|
20231017,170900,17119573000,8150,8150,8150,8150,0
|
|
20231017,170800,17119573000,8150,8150,8150,8150,0
|
|
20231017,170700,17119573000,8150,8150,8150,8150,0
|
|
20231017,170600,17119573000,8150,8150,8150,8150,0
|
|
20231017,170500,17119573000,8150,8150,8150,8150,0
|
|
20231017,170400,17119573000,8150,8150,8150,8150,0
|
|
20231017,170300,17119573000,8150,8150,8150,8150,0
|
|
20231017,170200,17119573000,8150,8150,8150,8150,0
|
|
20231017,170100,17119573000,8150,8150,8150,8150,0
|
|
20231017,170000,17119573000,8150,8150,8150,8150,0
|
|
20231017,165900,17119573000,8150,8150,8150,8150,0
|
|
20231017,165800,17119573000,8150,8150,8150,8150,0
|
|
20231017,165700,17119573000,8150,8150,8150,8150,0
|
|
20231017,165600,17119573000,8150,8150,8150,8150,0
|
|
20231017,165500,17119573000,8150,8150,8150,8150,0
|
|
20231017,165400,17119573000,8150,8150,8150,8150,0
|
|
20231017,165300,17119573000,8150,8150,8150,8150,0
|
|
20231017,165200,17119573000,8150,8150,8150,8150,0
|
|
20231017,165100,17119573000,8150,8150,8150,8150,0
|
|
20231017,165000,17119573000,8150,8150,8150,8150,0
|
|
20231017,164900,17119573000,8150,8150,8150,8150,0
|
|
20231017,164800,17119573000,8150,8150,8150,8150,0
|
|
20231017,164700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,164600,17119573000,8150,8150,8150,8150,0
|
|
20231017,164500,17119573000,8150,8150,8150,8150,0
|
|
20231017,164400,17119573000,8150,8150,8150,8150,0
|
|
20231017,164300,17119573000,8150,8150,8150,8150,0
|
|
20231017,164200,17119573000,8150,8150,8150,8150,0
|
|
20231017,164100,17119573000,8150,8150,8150,8150,0
|
|
20231017,164000,17119573000,8150,8150,8150,8150,0
|
|
20231017,163900,17119573000,8150,8150,8150,8150,0
|
|
20231017,163800,17119573000,8150,8150,8150,8150,0
|
|
20231017,163700,17119573000,8150,8150,8150,8150,0
|
|
20231017,163600,17119573000,8150,8150,8150,8150,0
|
|
20231017,163500,17119573000,8150,8150,8150,8150,0
|
|
20231017,163400,17119573000,8150,8150,8150,8150,0
|
|
20231017,163300,17119573000,8150,8150,8150,8150,0
|
|
20231017,163200,17119573000,8150,8150,8150,8150,0
|
|
20231017,163100,17119573000,8150,8150,8150,8150,0
|
|
20231017,163000,17119573000,8150,8150,8150,8150,0
|
|
20231017,162900,17119573000,8150,8150,8150,8150,0
|
|
20231017,162800,17119573000,8150,8150,8150,8150,0
|
|
20231017,162700,17119573000,8150,8150,8150,8150,0
|
|
20231017,162600,17119573000,8150,8150,8150,8150,0
|
|
20231017,162500,17119573000,8150,8150,8150,8150,0
|
|
20231017,162400,17119573000,8150,8150,8150,8150,0
|
|
20231017,162300,17119573000,8150,8150,8150,8150,0
|
|
20231017,162200,17119573000,8150,8150,8150,8150,0
|
|
20231017,162100,17119573000,8150,8150,8150,8150,0
|
|
20231017,162000,17119573000,8150,8150,8150,8150,0
|
|
20231017,161900,17119573000,8150,8150,8150,8150,0
|
|
20231017,161800,17119573000,8150,8150,8150,8150,0
|
|
20231017,161700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,161600,17119573000,8150,8150,8150,8150,0
|
|
20231017,161500,17119573000,8150,8150,8150,8150,0
|
|
20231017,161400,17119573000,8150,8150,8150,8150,0
|
|
20231017,161300,17119573000,8150,8150,8150,8150,0
|
|
20231017,161200,17119573000,8150,8150,8150,8150,0
|
|
20231017,161100,17119573000,8150,8150,8150,8150,0
|
|
20231017,161000,17119573000,8150,8150,8150,8150,0
|
|
20231017,160900,17119573000,8150,8150,8150,8150,0
|
|
20231017,160800,17119573000,8150,8150,8150,8150,0
|
|
20231017,160700,17119573000,8150,8150,8150,8150,0
|
|
20231017,160600,17119573000,8150,8150,8150,8150,0
|
|
20231017,160500,17119573000,8150,8150,8150,8150,0
|
|
20231017,160400,17119573000,8150,8150,8150,8150,0
|
|
20231017,160300,17119573000,8150,8150,8150,8150,0
|
|
20231017,160200,17119573000,8150,8150,8150,8150,0
|
|
20231017,160100,17119573000,8150,8150,8150,8150,0
|
|
20231017,160000,17119573000,8150,8150,8150,8150,0
|
|
20231017,155900,17119573000,8150,8150,8150,8150,0
|
|
20231017,155800,17119573000,8150,8150,8150,8150,0
|
|
20231017,155700,17119573000,8150,8150,8150,8150,0
|
|
20231017,155600,17119573000,8150,8150,8150,8150,0
|
|
20231017,155500,17119573000,8150,8150,8150,8150,0
|
|
20231017,155400,17119573000,8150,8150,8150,8150,0
|
|
20231017,155300,17119573000,8150,8150,8150,8150,0
|
|
20231017,155200,17119573000,8150,8150,8150,8150,0
|
|
20231017,155100,17119573000,8150,8150,8150,8150,0
|
|
20231017,155000,17119573000,8150,8150,8150,8150,0
|
|
20231017,154900,17119573000,8150,8150,8150,8150,0
|
|
20231017,154800,17119573000,8150,8150,8150,8150,0
|
|
20231017,154700,17119573000,8150,8150,8150,8150,13882
|
|
20231017,154600,17119573000,8150,8150,8150,8150,0
|
|
20231017,154500,17119573000,8150,8150,8150,8150,0
|
|
20231017,154400,17119573000,8150,8150,8150,8150,0
|
|
20231017,154300,17119573000,8150,8150,8150,8150,0
|
|
20231017,154200,17119573000,8150,8150,8150,8150,0
|
|
20231017,154100,17119573000,8150,8150,8150,8150,0
|
|
20231017,154000,17119573000,8150,8150,8150,8150,0
|
|
20231017,153900,17119573000,8150,8150,8150,8150,0
|
|
20231017,153800,17119573000,8150,8150,8150,8150,0
|
|
20231017,153700,17119573000,8150,8150,8150,8150,0
|
|
20231017,153600,17119573000,8150,8150,8150,8150,0
|
|
20231017,153500,17119573000,8150,8150,8150,8150,0
|
|
20231017,153400,17119573000,8150,8150,8150,8150,0
|
|
20231017,153300,17119573000,8150,8150,8150,8150,0
|
|
20231017,153200,17119573000,8150,8150,8150,8150,0
|
|
20231017,153100,17119573000,8150,8150,8150,8150,0
|
|
20231017,153000,17119573000,8150,8150,8150,8150,13882
|
|
20231017,152900,17006434700,8160,8160,8160,8160,0
|
|
20231017,152800,17006434700,8160,8160,8160,8160,0
|
|
20231017,152700,17006434700,8160,8160,8160,8160,0
|
|
20231017,152600,17006434700,8160,8160,8160,8160,0
|
|
20231017,152500,17006434700,8160,8160,8160,8160,0
|
|
20231017,152400,17006434700,8160,8160,8160,8160,0
|
|
20231017,152300,17006434700,8160,8160,8160,8160,0
|
|
20231017,152200,17006434700,8160,8160,8160,8160,0
|
|
20231017,152100,17006434700,8160,8160,8160,8160,0
|
|
20231017,152000,17006434700,8160,8160,8160,8160,0
|
|
20231017,151900,17006434700,8160,8160,8160,8140,4014
|
|
20231017,151800,16973738210,8160,8140,8170,8140,4622
|
|
20231017,151700,16936052190,8140,8160,8160,8140,4419
|
|
20231017,151600,16900069130,8140,8180,8180,8140,9876
|
|
20231017,151500,16819522360,8160,8170,8180,8160,1796
|
|
20231017,151400,16804849230,8170,8180,8180,8170,1743
|
|
20231017,151300,16790601460,8180,8190,8200,8180,4534
|
|
20231017,151200,16753460090,8190,8190,8200,8190,1335
|
|
20231017,151100,16742523300,8190,8200,8200,8190,8420
|
|
20231017,151000,16673499860,8200,8200,8210,8190,2444
|
|
20231017,150900,16653455620,8210,8200,8210,8200,2165
|
|
20231017,150800,16635702580,8200,8200,8210,8200,502
|
|
20231017,150700,16631586160,8210,8180,8210,8180,3737
|
|
20231017,150600,16600963960,8190,8180,8190,8180,359
|
|
20231017,150500,16598027320,8180,8150,8180,8150,1270
|
|
20231017,150400,16587653990,8150,8170,8170,8150,618
|
|
20231017,150300,16582610590,8170,8160,8170,8150,1225
|
|
20231017,150200,16572618020,8160,8170,8170,8160,4152
|
|
20231017,150100,16538725110,8180,8200,8200,8170,2218
|
|
20231017,150000,16520584950,8200,8190,8200,8170,936
|
|
20231017,145900,16512928050,8190,8190,8210,8190,4324
|
|
20231017,145800,16477471380,8200,8180,8210,8180,2447
|
|
20231017,145700,16457405740,8190,8170,8190,8160,4095
|
|
20231017,145600,16423927950,8170,8180,8180,8160,2169
|
|
20231017,145500,16406199190,8180,8170,8180,8170,87
|
|
20231017,145400,16405488140,8170,8180,8190,8170,797
|
|
20231017,145300,16398969010,8180,8170,8180,8170,916
|
|
20231017,145200,16391477630,8180,8190,8200,8180,917
|
|
20231017,145100,16383973000,8190,8220,8220,8170,4114
|
|
20231017,145000,16350273740,8220,8180,8220,8170,28909
|
|
20231017,144900,16113617460,8170,8170,8180,8170,3841
|
|
20231017,144800,16082202410,8180,8170,8180,8170,229
|
|
20231017,144700,16080331400,8170,8180,8190,8170,4036
|
|
20231017,144600,16047316020,8180,8180,8190,8170,1005
|
|
20231017,144500,16039095170,8170,8180,8180,8150,1506
|
|
20231017,144400,16026804710,8180,8180,8190,8180,2582
|
|
20231017,144300,16005680550,8190,8180,8190,8170,3508
|
|
20231017,144200,15977009810,8180,8180,8190,8160,1520
|
|
20231017,144100,15964596380,8180,8170,8180,8150,3514
|
|
20231017,144000,15935902450,8170,8170,8180,8150,3001
|
|
20231017,143900,15911389500,8160,8180,8180,8160,4696
|
|
20231017,143800,15873044660,8170,8190,8200,8170,1661
|
|
20231017,143700,15859453890,8190,8200,8200,8180,3959
|
|
20231017,143600,15827060020,8180,8190,8190,8180,26
|
|
20231017,143500,15826847330,8180,8190,8200,8180,2030
|
|
20231017,143400,15810240810,8190,8200,8210,8190,194
|
|
20231017,143300,15808650630,8210,8180,8210,8180,1911
|
|
20231017,143200,15792998610,8180,8200,8200,8180,146
|
|
20231017,143100,15791802270,8190,8200,8200,8190,565
|
|
20231017,143000,15787169290,8210,8230,8230,8210,1458
|
|
20231017,142900,15775178980,8230,8200,8230,8200,4041
|
|
20231017,142800,15741989880,8210,8160,8210,8160,3074
|
|
20231017,142700,15716777220,8200,8190,8200,8160,2316
|
|
20231017,142600,15697807540,8150,8170,8190,8150,3946
|
|
20231017,142500,15665603920,8150,8180,8180,8150,2077
|
|
20231017,142400,15648637830,8170,8190,8190,8170,305
|
|
20231017,142300,15646144130,8190,8200,8200,8190,100
|
|
20231017,142200,15645324630,8200,8190,8200,8180,2366
|
|
20231017,142100,15625958200,8180,8180,8190,8170,2797
|
|
20231017,142000,15603086180,8180,8160,8180,8160,1497
|
|
20231017,141900,15590852390,8160,8170,8170,8150,1571
|
|
20231017,141800,15578023290,8170,8150,8170,8140,2268
|
|
20231017,141700,15559518660,8150,8150,8150,8140,177
|
|
20231017,141600,15558077470,8140,8170,8170,8140,764
|
|
20231017,141500,15551852480,8170,8140,8170,8140,2430
|
|
20231017,141400,15532061340,8130,8180,8180,8130,7398
|
|
20231017,141300,15471728560,8180,8180,8180,8170,961
|
|
20231017,141200,15463876880,8180,8170,8180,8160,1047
|
|
20231017,141100,15455324160,8170,8180,8180,8160,361
|
|
20231017,141000,15452375270,8180,8170,8180,8160,2485
|
|
20231017,140900,15432069710,8180,8180,8200,8170,1935
|
|
20231017,140800,15416230150,8180,8170,8180,8170,768
|
|
20231017,140700,15409954520,8170,8170,8170,8160,1909
|
|
20231017,140600,15394359840,8170,8170,8170,8160,1723
|
|
20231017,140500,15380285600,8160,8170,8180,8160,1759
|
|
20231017,140400,15365914570,8170,8160,8190,8160,2314
|
|
20231017,140300,15347006740,8150,8160,8160,8130,8928
|
|
20231017,140200,15274305480,8160,8160,8170,8150,6954
|
|
20231017,140100,15217606180,8170,8190,8190,8160,6191
|
|
20231017,140000,15166997230,8200,8210,8210,8200,2076
|
|
20231017,135900,15149973830,8200,8210,8230,8200,6950
|
|
20231017,135800,15092935330,8240,8220,8250,8210,1401
|
|
20231017,135700,15081418640,8220,8230,8250,8220,2436
|
|
20231017,135600,15061349590,8230,8240,8250,8230,588
|
|
20231017,135500,15056503070,8240,8230,8240,8230,2169
|
|
20231017,135400,15038634350,8240,8250,8250,8230,942
|
|
20231017,135300,15030877950,8250,8240,8250,8240,705
|
|
20231017,135200,15025062700,8240,8250,8250,8230,1262
|
|
20231017,135100,15014669480,8250,8260,8260,8230,3862
|
|
20231017,135000,14982842680,8260,8270,8270,8260,818
|
|
20231017,134900,14976083970,8260,8250,8260,8250,1117
|
|
20231017,134800,14966859120,8240,8250,8250,8240,1370
|
|
20231017,134700,14955557850,8250,8260,8260,8230,63
|
|
20231017,134600,14955038080,8260,8230,8260,8220,5254
|
|
20231017,134500,14911758720,8240,8230,8240,8220,975
|
|
20231017,134400,14903733760,8240,8240,8240,8240,1027
|
|
20231017,134300,14895271280,8240,8230,8250,8220,2062
|
|
20231017,134200,14878288120,8220,8200,8220,8200,1397
|
|
20231017,134100,14866807730,8200,8210,8220,8200,3372
|
|
20231017,134000,14839151570,8210,8200,8220,8200,922
|
|
20231017,133900,14831582320,8210,8210,8210,8200,1801
|
|
20231017,133800,14816800340,8210,8220,8220,8210,9284
|
|
20231017,133700,14740576380,8220,8230,8230,8220,1598
|
|
20231017,133600,14727437020,8230,8230,8240,8230,637
|
|
20231017,133500,14722194480,8230,8250,8250,8230,346
|
|
20231017,133400,14719343090,8250,8240,8250,8230,2972
|
|
20231017,133300,14694826920,8240,8260,8260,8240,1752
|
|
20231017,133200,14680369190,8240,8240,8240,8230,1164
|
|
20231017,133100,14670778060,8230,8240,8260,8230,2817
|
|
20231017,133000,14647561560,8220,8200,8220,8200,1992
|
|
20231017,132900,14631195320,8210,8240,8250,8210,2336
|
|
20231017,132800,14611996910,8240,8230,8240,8230,1725
|
|
20231017,132700,14597796550,8240,8280,8280,8240,3057
|
|
20231017,132600,14572582530,8280,8260,8280,8260,690
|
|
20231017,132500,14566883070,8280,8250,8280,8250,1699
|
|
20231017,132400,14552859380,8260,8260,8260,8240,801
|
|
20231017,132300,14546251840,8230,8270,8280,8230,1766
|
|
20231017,132200,14531677220,8280,8290,8300,8280,1673
|
|
20231017,132100,14517819540,8300,8290,8300,8280,3133
|
|
20231017,132000,14491835470,8300,8290,8300,8280,2176
|
|
20231017,131900,14473797890,8290,8290,8300,8280,8493
|
|
20231017,131800,14403369450,8290,8250,8300,8250,18342
|
|
20231017,131700,14251549670,8250,8230,8250,8230,2825
|
|
20231017,131600,14228277730,8240,8240,8260,8230,2136
|
|
20231017,131500,14210685820,8250,8220,8250,8220,1704
|
|
20231017,131400,14196642980,8230,8240,8240,8220,2227
|
|
20231017,131300,14178303620,8250,8250,8250,8240,813
|
|
20231017,131200,14171600740,8250,8250,8250,8250,851
|
|
20231017,131100,14164579990,8260,8260,8270,8240,1110
|
|
20231017,131000,14155411700,8270,8240,8270,8230,6562
|
|
20231017,130900,14101284630,8240,8230,8240,8220,1101
|
|
20231017,130800,14092222440,8230,8230,8230,8230,678
|
|
20231017,130700,14086642500,8230,8230,8240,8220,2811
|
|
20231017,130600,14063502510,8230,8230,8240,8230,429
|
|
20231017,130500,14059971820,8230,8240,8240,8230,620
|
|
20231017,130400,14054866940,8250,8240,8250,8240,1047
|
|
20231017,130300,14046230480,8240,8250,8250,8240,671
|
|
20231017,130200,14040697700,8250,8240,8250,8240,1881
|
|
20231017,130100,14025185170,8250,8210,8250,8210,4898
|
|
20231017,130000,13984839590,8230,8210,8230,8210,1896
|
|
20231017,125900,13969245410,8210,8210,8220,8210,2522
|
|
20231017,125800,13948533420,8210,8230,8230,8210,640
|
|
20231017,125700,13943268610,8230,8230,8230,8220,789
|
|
20231017,125600,13936775150,8240,8240,8240,8230,440
|
|
20231017,125500,13933150810,8250,8200,8250,8180,6049
|
|
20231017,125400,13883434330,8200,8210,8210,8190,756
|
|
20231017,125300,13877235630,8220,8230,8230,8220,412
|
|
20231017,125200,13873848980,8220,8220,8230,8220,840
|
|
20231017,125100,13866940510,8230,8230,8230,8220,157
|
|
20231017,125000,13865648500,8230,8190,8230,8190,4159
|
|
20231017,124900,13831462810,8200,8200,8200,8180,2621
|
|
20231017,124800,13809982430,8190,8180,8200,8180,1705
|
|
20231017,124700,13796024050,8190,8190,8190,8180,148
|
|
20231017,124600,13794813080,8180,8200,8200,8170,2450
|
|
20231017,124500,13774766020,8190,8200,8220,8180,10845
|
|
20231017,124400,13685905540,8200,8220,8220,8200,2686
|
|
20231017,124300,13663854200,8210,8230,8230,8210,684
|
|
20231017,124200,13658233530,8230,8240,8240,8230,2345
|
|
20231017,124100,13638927880,8240,8220,8240,8210,1732
|
|
20231017,124000,13624692490,8220,8250,8250,8210,2092
|
|
20231017,123900,13607494140,8250,8250,8250,8230,2723
|
|
20231017,123800,13585054730,8250,8250,8250,8240,1225
|
|
20231017,123700,13574949410,8250,8260,8260,8250,62
|
|
20231017,123600,13574437650,8250,8250,8250,8240,809
|
|
20231017,123500,13567764400,8250,8250,8250,8240,332
|
|
20231017,123400,13565026420,8250,8270,8270,8250,1244
|
|
20231017,123300,13554751080,8260,8260,8270,8250,3205
|
|
20231017,123200,13528264000,8260,8260,8270,8250,1560
|
|
20231017,123100,13515376350,8270,8250,8270,8240,2240
|
|
20231017,123000,13496883420,8250,8240,8250,8240,3767
|
|
20231017,122900,13465824240,8240,8260,8270,8240,4048
|
|
20231017,122800,13432421610,8260,8250,8270,8240,5788
|
|
20231017,122700,13384573460,8250,8250,8270,8250,3501
|
|
20231017,122600,13355650720,8250,8240,8270,8220,3704
|
|
20231017,122500,13325107700,8250,8230,8250,8210,6054
|
|
20231017,122400,13275349970,8230,8250,8250,8220,3644
|
|
20231017,122300,13245362750,8250,8250,8250,8250,686
|
|
20231017,122200,13239703250,8250,8230,8270,8230,3144
|
|
20231017,122100,13213751820,8240,8240,8240,8230,1012
|
|
20231017,122000,13205413280,8240,8250,8250,8240,894
|
|
20231017,121900,13198046020,8250,8260,8260,8250,3262
|
|
20231017,121800,13171130040,8260,8260,8260,8250,1238
|
|
20231017,121700,13160905210,8270,8260,8290,8240,4497
|
|
20231017,121600,13123697940,8260,8250,8260,8230,2707
|
|
20231017,121500,13101359760,8230,8290,8290,8230,7785
|
|
20231017,121400,13037092420,8290,8260,8290,8250,11131
|
|
20231017,121300,12944943460,8250,8240,8260,8240,8718
|
|
20231017,121200,12873022640,8250,8220,8250,8220,9835
|
|
20231017,121100,12792004570,8220,8230,8230,8220,1281
|
|
20231017,121000,12781471700,8220,8220,8230,8220,648
|
|
20231017,120900,12776143840,8220,8230,8230,8210,1361
|
|
20231017,120800,12764956350,8220,8210,8230,8200,1696
|
|
20231017,120700,12751028140,8210,8230,8230,8210,2534
|
|
20231017,120600,12730202040,8230,8220,8230,8210,4204
|
|
20231017,120500,12695647680,8210,8220,8220,8200,4861
|
|
20231017,120400,12655761240,8200,8200,8220,8200,1475
|
|
20231017,120300,12643645790,8200,8190,8220,8190,1580
|
|
20231017,120200,12630676170,8200,8200,8210,8190,2918
|
|
20231017,120100,12606774090,8200,8220,8230,8200,691
|
|
20231017,120000,12601099350,8220,8200,8240,8190,6134
|
|
20231017,115900,12550735710,8200,8210,8210,8190,408
|
|
20231017,115800,12547390300,8210,8200,8210,8190,566
|
|
20231017,115700,12542750920,8200,8210,8210,8190,1488
|
|
20231017,115600,12530552440,8210,8190,8220,8190,2443
|
|
20231017,115500,12510508410,8200,8190,8200,8190,146
|
|
20231017,115400,12509312280,8210,8240,8240,8180,5624
|
|
20231017,115300,12463107940,8240,8240,8240,8230,1400
|
|
20231017,115200,12451584790,8240,8240,8250,8220,2542
|
|
20231017,115100,12430642470,8240,8210,8250,8200,6926
|
|
20231017,115000,12373665640,8210,8190,8220,8190,3972
|
|
20231017,114900,12341053090,8190,8190,8210,8190,4719
|
|
20231017,114800,12302372960,8190,8190,8200,8180,1863
|
|
20231017,114700,12287115370,8200,8200,8200,8190,664
|
|
20231017,114600,12281675090,8190,8180,8200,8180,1828
|
|
20231017,114500,12266705460,8190,8180,8200,8170,2913
|
|
20231017,114400,12242882250,8180,8190,8200,8170,2778
|
|
20231017,114300,12220159490,8190,8190,8210,8190,5234
|
|
20231017,114200,12177234080,8190,8190,8210,8180,1280
|
|
20231017,114100,12166751040,8210,8210,8220,8180,2299
|
|
20231017,114000,12147907620,8220,8220,8230,8210,579
|
|
20231017,113900,12143149920,8220,8180,8230,8180,7190
|
|
20231017,113800,12084150840,8180,8180,8200,8180,1612
|
|
20231017,113700,12070951110,8190,8180,8190,8180,567
|
|
20231017,113600,12066309030,8180,8190,8190,8180,1454
|
|
20231017,113500,12054404180,8190,8200,8210,8190,5032
|
|
20231017,113400,12013105710,8210,8180,8220,8170,14274
|
|
20231017,113300,11896167840,8180,8180,8190,8170,6033
|
|
20231017,113200,11846801490,8180,8210,8210,8180,3466
|
|
20231017,113100,11818396440,8200,8170,8200,8170,3701
|
|
20231017,113000,11788084540,8180,8180,8180,8150,7555
|
|
20231017,112900,11726405890,8180,8190,8190,8170,2679
|
|
20231017,112800,11704491460,8180,8180,8190,8180,3132
|
|
20231017,112700,11678855710,8180,8160,8190,8160,3962
|
|
20231017,112600,11646457500,8160,8170,8210,8160,7148
|
|
20231017,112500,11587961410,8170,8180,8200,8170,11489
|
|
20231017,112400,11494008090,8180,8130,8190,8130,7993
|
|
20231017,112300,11428729800,8140,8160,8170,8120,9054
|
|
20231017,112200,11355032310,8160,8120,8170,8100,19932
|
|
20231017,112100,11192408370,8120,8080,8130,8080,5488
|
|
20231017,112000,11147973810,8090,8120,8140,8080,13149
|
|
20231017,111900,11041175020,8110,8100,8130,8090,5924
|
|
20231017,111800,10993165730,8100,8060,8100,8060,4220
|
|
20231017,111700,10959066180,8070,8070,8070,8060,4208
|
|
20231017,111600,10925139900,8060,8070,8080,8060,2373
|
|
20231017,111500,10905990090,8070,8090,8090,8070,1811
|
|
20231017,111400,10891363800,8080,8070,8090,8060,3557
|
|
20231017,111300,10862654370,8070,8060,8080,8060,903
|
|
20231017,111200,10855369600,8060,8080,8080,8050,5665
|
|
20231017,111100,10809694420,8080,8090,8100,8080,3554
|
|
20231017,111000,10780959170,8090,8110,8120,8080,10069
|
|
20231017,110900,10699467760,8110,8100,8120,8100,2043
|
|
20231017,110800,10682899820,8110,8090,8110,8090,508
|
|
20231017,110700,10678789340,8090,8090,8120,8090,621
|
|
20231017,110600,10673762910,8080,8120,8130,8080,4926
|
|
20231017,110500,10633860670,8120,8120,8130,8110,1860
|
|
20231017,110400,10618755990,8120,8130,8130,8120,1387
|
|
20231017,110300,10607482690,8130,8080,8130,8080,9039
|
|
20231017,110200,10534351150,8090,8100,8100,8080,2137
|
|
20231017,110100,10517061900,8110,8090,8110,8080,743
|
|
20231017,110000,10511051530,8080,8080,8110,8070,5442
|
|
20231017,105900,10467037700,8070,8120,8120,8070,4729
|
|
20231017,105800,10428777500,8110,8130,8130,8100,3038
|
|
20231017,105700,10404136290,8130,8110,8130,8100,4787
|
|
20231017,105600,10365303820,8120,8100,8120,8090,5072
|
|
20231017,105500,10324210160,8100,8120,8140,8100,8046
|
|
20231017,105400,10258852480,8120,8120,8140,8110,1649
|
|
20231017,105300,10245461900,8130,8100,8140,8100,2367
|
|
20231017,105200,10226268860,8100,8070,8100,8070,3416
|
|
20231017,105100,10198613240,8060,8090,8090,8060,3127
|
|
20231017,105000,10173391190,8080,8090,8100,8080,1674
|
|
20231017,104900,10159842730,8100,8080,8100,8070,1997
|
|
20231017,104800,10143719980,8080,8050,8090,8050,4410
|
|
20231017,104700,10108150100,8060,8030,8060,8030,4763
|
|
20231017,104600,10069855330,8030,8040,8060,8030,3783
|
|
20231017,104500,10039426660,8050,8060,8060,8020,7274
|
|
20231017,104400,9980920430,8060,8050,8060,8040,3398
|
|
20231017,104300,9953559760,8040,8070,8070,8010,15155
|
|
20231017,104200,9831821040,8070,8080,8090,8040,11883
|
|
20231017,104100,9736056660,8080,8110,8110,8080,5341
|
|
20231017,104000,9692786350,8110,8110,8110,8080,8196
|
|
20231017,103900,9626423720,8110,8130,8130,8100,12816
|
|
20231017,103800,9522465650,8130,8190,8210,8110,19207
|
|
20231017,103700,9365436060,8190,8140,8190,8140,6398
|
|
20231017,103600,9313179430,8130,8120,8140,8090,13735
|
|
20231017,103500,9201747480,8120,8150,8150,8100,14757
|
|
20231017,103400,9081934860,8150,8160,8170,8140,7853
|
|
20231017,103300,9017915600,8150,8140,8190,8140,4583
|
|
20231017,103200,8980510200,8150,8150,8170,8120,11375
|
|
20231017,103100,8887874560,8140,8220,8220,8110,34306
|
|
20231017,103000,8607793830,8220,8180,8220,8180,11782
|
|
20231017,102900,8511256350,8180,8200,8210,8170,11449
|
|
20231017,102800,8417555240,8200,8230,8250,8160,28970
|
|
20231017,102700,8179776800,8220,8270,8320,8220,31571
|
|
20231017,102600,7919135060,8250,8360,8360,8180,63292
|
|
20231017,102500,7395978140,8340,8390,8400,8330,58931
|
|
20231017,102400,6902446740,8390,8330,8400,8310,46655
|
|
20231017,102300,6511868310,8330,8310,8390,8280,63228
|
|
20231017,102200,5985085380,8310,8320,8370,8280,66772
|
|
20231017,102100,5428692410,8320,8230,8320,8210,42758
|
|
20231017,102000,5074583510,8240,8150,8250,8140,41733
|
|
20231017,101900,4731669120,8150,8150,8170,8130,9456
|
|
20231017,101800,4654592430,8150,8170,8180,8150,10558
|
|
20231017,101700,4568371450,8170,8140,8200,8130,36832
|
|
20231017,101600,4267728890,8150,8120,8150,8120,18623
|
|
20231017,101500,4116252540,8120,8100,8120,8070,23079
|
|
20231017,101400,3929433380,8090,8080,8100,8060,10793
|
|
20231017,101300,3842284450,8090,8000,8090,8000,20722
|
|
20231017,101200,3675405980,8000,7980,8020,7970,6924
|
|
20231017,101100,3619988630,7990,7970,7990,7970,3204
|
|
20231017,101000,3594419990,7960,7980,7980,7960,2908
|
|
20231017,100900,3571265260,7980,7960,7980,7960,4196
|
|
20231017,100800,3537831960,7960,7940,7960,7940,1876
|
|
20231017,100700,3522909890,7940,7930,7950,7930,749
|
|
20231017,100600,3516968940,7930,7940,7940,7930,685
|
|
20231017,100500,3511530780,7940,7940,7940,7930,1522
|
|
20231017,100400,3499449280,7930,7940,7950,7930,4563
|
|
20231017,100300,3463226860,7940,7940,7950,7940,1813
|
|
20231017,100200,3448831630,7940,7950,7950,7930,3138
|
|
20231017,100100,3423926800,7950,7960,7980,7950,1732
|
|
20231017,100000,3410135620,7960,7970,7970,7920,8254
|
|
20231017,095900,3344578980,7980,7950,7980,7950,4459
|
|
20231017,095800,3309054640,7940,7970,7970,7920,6046
|
|
20231017,095700,3260984870,7960,7980,7990,7950,8291
|
|
20231017,095600,3194903850,7990,7970,7990,7960,11702
|
|
20231017,095500,3101540370,7970,7980,8010,7940,26809
|
|
20231017,095400,2887822410,8010,7910,8010,7910,39055
|
|
20231017,095300,2576723430,7910,7850,7910,7840,7458
|
|
20231017,095200,2517951670,7840,7850,7850,7830,7353
|
|
20231017,095100,2460339810,7850,7860,7860,7840,3710
|
|
20231017,095000,2431205610,7860,7870,7870,7860,704
|
|
20231017,094900,2425672150,7860,7880,7880,7860,1346
|
|
20231017,094800,2415091370,7880,7900,7900,7870,4560
|
|
20231017,094700,2379147580,7880,7870,7920,7870,5969
|
|
20231017,094600,2332002070,7880,7870,7880,7860,8250
|
|
20231017,094500,2267118240,7860,7870,7880,7840,4710
|
|
20231017,094400,2230098820,7850,7870,7880,7830,5962
|
|
20231017,094300,2183310880,7850,7850,7860,7840,5923
|
|
20231017,094200,2136846340,7860,7860,7860,7850,857
|
|
20231017,094100,2130110440,7860,7880,7880,7860,2068
|
|
20231017,094000,2113843920,7890,7870,7900,7850,3967
|
|
20231017,093900,2082615530,7870,7850,7880,7850,3398
|
|
20231017,093800,2055901640,7860,7870,7880,7850,7813
|
|
20231017,093700,1994480160,7860,7850,7860,7850,1022
|
|
20231017,093600,1986447260,7860,7910,7910,7860,11010
|
|
20231017,093500,1899617150,7910,7910,7920,7900,3809
|
|
20231017,093400,1869501070,7910,7910,7920,7910,2004
|
|
20231017,093300,1853649300,7930,7910,7930,7910,1754
|
|
20231017,093200,1839765120,7900,7900,7920,7890,2472
|
|
20231017,093100,1820237610,7910,7920,7920,7890,7621
|
|
20231017,093000,1759911660,7920,7940,7970,7920,8579
|
|
20231017,092900,1691788700,7940,7930,7950,7910,14158
|
|
20231017,092800,1579598680,7940,7930,7940,7900,5036
|
|
20231017,092700,1539690950,7930,7880,7930,7870,7893
|
|
20231017,092600,1477364160,7870,7870,7910,7870,7406
|
|
20231017,092500,1418934780,7880,7870,7880,7860,4846
|
|
20231017,092400,1380796320,7870,7890,7890,7860,3216
|
|
20231017,092300,1355485290,7890,7870,7890,7850,6074
|
|
20231017,092200,1307691000,7880,7890,7900,7870,3472
|
|
20231017,092100,1280337210,7880,7870,7910,7870,3088
|
|
20231017,092000,1255968770,7870,7870,7890,7860,2235
|
|
20231017,091900,1238354490,7890,7890,7890,7860,6499
|
|
20231017,091800,1187166690,7890,7920,7930,7890,9341
|
|
20231017,091700,1113354410,7910,7940,7950,7910,2962
|
|
20231017,091600,1089834670,7950,7900,7950,7900,4456
|
|
20231017,091500,1054565390,7900,7920,7920,7890,2331
|
|
20231017,091400,1036150910,7910,7900,7920,7900,1310
|
|
20231017,091300,1025791730,7910,7900,7910,7880,9502
|
|
20231017,091200,950797850,7900,7930,7930,7890,3867
|
|
20231017,091100,920234100,7920,7950,7970,7910,18643
|
|
20231017,091000,772312960,7950,7900,7950,7900,16707
|
|
20231017,090900,639833540,7890,7860,7890,7850,7658
|
|
20231017,090800,579592430,7870,7890,7900,7860,7996
|
|
20231017,090700,516627320,7900,7900,7910,7890,3998
|
|
20231017,090600,485043120,7900,7870,7900,7870,7937
|
|
20231017,090500,422447990,7860,7850,7880,7850,3755
|
|
20231017,090400,392917500,7840,7870,7880,7840,5065
|
|
20231017,090300,353159420,7830,7880,7900,7830,6791
|
|
20231017,090200,299796020,7880,7860,7900,7830,8117
|
|
20231017,090100,235970440,7870,7880,7910,7830,12193
|
|
20231017,090000,139928740,7910,7820,7920,7820,17084
|