588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184500,25929989000,8100,8100,8100,8100,43599
|
|
20231018,184400,25929989000,8100,8100,8100,8100,0
|
|
20231018,184300,25929989000,8100,8100,8100,8100,0
|
|
20231018,184200,25929989000,8100,8100,8100,8100,0
|
|
20231018,184100,25929989000,8100,8100,8100,8100,0
|
|
20231018,184000,25929989000,8100,8100,8100,8100,0
|
|
20231018,183900,25929989000,8100,8100,8100,8100,0
|
|
20231018,183800,25929989000,8100,8100,8100,8100,0
|
|
20231018,183700,25929989000,8100,8100,8100,8100,0
|
|
20231018,183600,25929989000,8100,8100,8100,8100,0
|
|
20231018,183500,25929989000,8100,8100,8100,8100,0
|
|
20231018,183400,25929989000,8100,8100,8100,8100,0
|
|
20231018,183300,25929989000,8100,8100,8100,8100,0
|
|
20231018,183200,25929989000,8100,8100,8100,8100,0
|
|
20231018,183100,25929989000,8100,8100,8100,8100,0
|
|
20231018,183000,25929989000,8100,8100,8100,8100,0
|
|
20231018,182900,25929989000,8100,8100,8100,8100,0
|
|
20231018,182800,25929989000,8100,8100,8100,8100,0
|
|
20231018,182700,25929989000,8100,8100,8100,8100,0
|
|
20231018,182600,25929989000,8100,8100,8100,8100,0
|
|
20231018,182500,25929989000,8100,8100,8100,8100,0
|
|
20231018,182400,25929989000,8100,8100,8100,8100,0
|
|
20231018,182300,25929989000,8100,8100,8100,8100,0
|
|
20231018,182200,25929989000,8100,8100,8100,8100,0
|
|
20231018,182100,25929989000,8100,8100,8100,8100,0
|
|
20231018,182000,25929989000,8100,8100,8100,8100,0
|
|
20231018,181900,25929989000,8100,8100,8100,8100,0
|
|
20231018,181800,25929989000,8100,8100,8100,8100,0
|
|
20231018,181700,25929989000,8100,8100,8100,8100,0
|
|
20231018,181600,25929989000,8100,8100,8100,8100,0
|
|
20231018,181500,25929989000,8100,8100,8100,8100,43599
|
|
20231018,181400,25929989000,8100,8100,8100,8100,0
|
|
20231018,181300,25929989000,8100,8100,8100,8100,0
|
|
20231018,181200,25929989000,8100,8100,8100,8100,0
|
|
20231018,181100,25929989000,8100,8100,8100,8100,0
|
|
20231018,181000,25929989000,8100,8100,8100,8100,0
|
|
20231018,180900,25929989000,8100,8100,8100,8100,0
|
|
20231018,180800,25929989000,8100,8100,8100,8100,0
|
|
20231018,180700,25929989000,8100,8100,8100,8100,0
|
|
20231018,180600,25929989000,8100,8100,8100,8100,0
|
|
20231018,180500,25929989000,8100,8100,8100,8100,0
|
|
20231018,180400,25929989000,8100,8100,8100,8100,0
|
|
20231018,180300,25929989000,8100,8100,8100,8100,0
|
|
20231018,180200,25929989000,8100,8100,8100,8100,0
|
|
20231018,180100,25929989000,8100,8100,8100,8100,0
|
|
20231018,180000,25929989000,8100,8100,8100,8100,0
|
|
20231018,175900,25929989000,8100,8100,8100,8100,0
|
|
20231018,175800,25929989000,8100,8100,8100,8100,0
|
|
20231018,175700,25929989000,8100,8100,8100,8100,0
|
|
20231018,175600,25929989000,8100,8100,8100,8100,0
|
|
20231018,175500,25929989000,8100,8100,8100,8100,0
|
|
20231018,175400,25929989000,8100,8100,8100,8100,0
|
|
20231018,175300,25929989000,8100,8100,8100,8100,0
|
|
20231018,175200,25929989000,8100,8100,8100,8100,0
|
|
20231018,175100,25929989000,8100,8100,8100,8100,0
|
|
20231018,175000,25929989000,8100,8100,8100,8100,0
|
|
20231018,174900,25929989000,8100,8100,8100,8100,0
|
|
20231018,174800,25929989000,8100,8100,8100,8100,0
|
|
20231018,174700,25929989000,8100,8100,8100,8100,0
|
|
20231018,174600,25929989000,8100,8100,8100,8100,0
|
|
20231018,174500,25929989000,8100,8100,8100,8100,43599
|
|
20231018,174400,25929989000,8100,8100,8100,8100,0
|
|
20231018,174300,25929989000,8100,8100,8100,8100,0
|
|
20231018,174200,25929989000,8100,8100,8100,8100,0
|
|
20231018,174100,25929989000,8100,8100,8100,8100,0
|
|
20231018,174000,25929989000,8100,8100,8100,8100,0
|
|
20231018,173900,25929989000,8100,8100,8100,8100,0
|
|
20231018,173800,25929989000,8100,8100,8100,8100,0
|
|
20231018,173700,25929989000,8100,8100,8100,8100,0
|
|
20231018,173600,25929989000,8100,8100,8100,8100,0
|
|
20231018,173500,25929989000,8100,8100,8100,8100,0
|
|
20231018,173400,25929989000,8100,8100,8100,8100,0
|
|
20231018,173300,25929989000,8100,8100,8100,8100,0
|
|
20231018,173200,25929989000,8100,8100,8100,8100,0
|
|
20231018,173100,25929989000,8100,8100,8100,8100,0
|
|
20231018,173000,25929989000,8100,8100,8100,8100,0
|
|
20231018,172900,25929989000,8100,8100,8100,8100,0
|
|
20231018,172800,25929989000,8100,8100,8100,8100,0
|
|
20231018,172700,25929989000,8100,8100,8100,8100,0
|
|
20231018,172600,25929989000,8100,8100,8100,8100,0
|
|
20231018,172500,25929989000,8100,8100,8100,8100,0
|
|
20231018,172400,25929989000,8100,8100,8100,8100,0
|
|
20231018,172300,25929989000,8100,8100,8100,8100,0
|
|
20231018,172200,25929989000,8100,8100,8100,8100,0
|
|
20231018,172100,25929989000,8100,8100,8100,8100,0
|
|
20231018,172000,25929989000,8100,8100,8100,8100,0
|
|
20231018,171900,25929989000,8100,8100,8100,8100,0
|
|
20231018,171800,25929989000,8100,8100,8100,8100,0
|
|
20231018,171700,25929989000,8100,8100,8100,8100,0
|
|
20231018,171600,25929989000,8100,8100,8100,8100,0
|
|
20231018,171500,25929989000,8100,8100,8100,8100,43599
|
|
20231018,171400,25929989000,8100,8100,8100,8100,0
|
|
20231018,171300,25929989000,8100,8100,8100,8100,0
|
|
20231018,171200,25929989000,8100,8100,8100,8100,0
|
|
20231018,171100,25929989000,8100,8100,8100,8100,0
|
|
20231018,171000,25929989000,8100,8100,8100,8100,0
|
|
20231018,170900,25929989000,8100,8100,8100,8100,0
|
|
20231018,170800,25929989000,8100,8100,8100,8100,0
|
|
20231018,170700,25929989000,8100,8100,8100,8100,0
|
|
20231018,170600,25929989000,8100,8100,8100,8100,0
|
|
20231018,170500,25929989000,8100,8100,8100,8100,0
|
|
20231018,170400,25929989000,8100,8100,8100,8100,0
|
|
20231018,170300,25929989000,8100,8100,8100,8100,0
|
|
20231018,170200,25929989000,8100,8100,8100,8100,0
|
|
20231018,170100,25929989000,8100,8100,8100,8100,0
|
|
20231018,170000,25929989000,8100,8100,8100,8100,0
|
|
20231018,165900,25929989000,8100,8100,8100,8100,0
|
|
20231018,165800,25929989000,8100,8100,8100,8100,0
|
|
20231018,165700,25929989000,8100,8100,8100,8100,0
|
|
20231018,165600,25929989000,8100,8100,8100,8100,0
|
|
20231018,165500,25929989000,8100,8100,8100,8100,0
|
|
20231018,165400,25929989000,8100,8100,8100,8100,0
|
|
20231018,165300,25929989000,8100,8100,8100,8100,0
|
|
20231018,165200,25929989000,8100,8100,8100,8100,0
|
|
20231018,165100,25929989000,8100,8100,8100,8100,0
|
|
20231018,165000,25929989000,8100,8100,8100,8100,0
|
|
20231018,164900,25929989000,8100,8100,8100,8100,0
|
|
20231018,164800,25929989000,8100,8100,8100,8100,0
|
|
20231018,164700,25929989000,8100,8100,8100,8100,0
|
|
20231018,164600,25929989000,8100,8100,8100,8100,0
|
|
20231018,164500,25929989000,8100,8100,8100,8100,43599
|
|
20231018,164400,25929989000,8100,8100,8100,8100,0
|
|
20231018,164300,25929989000,8100,8100,8100,8100,0
|
|
20231018,164200,25929989000,8100,8100,8100,8100,0
|
|
20231018,164100,25929989000,8100,8100,8100,8100,0
|
|
20231018,164000,25929989000,8100,8100,8100,8100,0
|
|
20231018,163900,25929989000,8100,8100,8100,8100,0
|
|
20231018,163800,25929989000,8100,8100,8100,8100,0
|
|
20231018,163700,25929989000,8100,8100,8100,8100,0
|
|
20231018,163600,25929989000,8100,8100,8100,8100,0
|
|
20231018,163500,25929989000,8100,8100,8100,8100,0
|
|
20231018,163400,25929989000,8100,8100,8100,8100,0
|
|
20231018,163300,25929989000,8100,8100,8100,8100,0
|
|
20231018,163200,25929989000,8100,8100,8100,8100,0
|
|
20231018,163100,25929989000,8100,8100,8100,8100,0
|
|
20231018,163000,25929989000,8100,8100,8100,8100,0
|
|
20231018,162900,25929989000,8100,8100,8100,8100,0
|
|
20231018,162800,25929989000,8100,8100,8100,8100,0
|
|
20231018,162700,25929989000,8100,8100,8100,8100,0
|
|
20231018,162600,25929989000,8100,8100,8100,8100,0
|
|
20231018,162500,25929989000,8100,8100,8100,8100,0
|
|
20231018,162400,25929989000,8100,8100,8100,8100,0
|
|
20231018,162300,25929989000,8100,8100,8100,8100,0
|
|
20231018,162200,25929989000,8100,8100,8100,8100,0
|
|
20231018,162100,25929989000,8100,8100,8100,8100,0
|
|
20231018,162000,25929989000,8100,8100,8100,8100,0
|
|
20231018,161900,25929989000,8100,8100,8100,8100,0
|
|
20231018,161800,25929989000,8100,8100,8100,8100,0
|
|
20231018,161700,25929989000,8100,8100,8100,8100,0
|
|
20231018,161600,25929989000,8100,8100,8100,8100,0
|
|
20231018,161500,25929989000,8100,8100,8100,8100,43599
|
|
20231018,161400,25929989000,8100,8100,8100,8100,0
|
|
20231018,161300,25929989000,8100,8100,8100,8100,0
|
|
20231018,161200,25929989000,8100,8100,8100,8100,0
|
|
20231018,161100,25929989000,8100,8100,8100,8100,0
|
|
20231018,161000,25929989000,8100,8100,8100,8100,0
|
|
20231018,160900,25929989000,8100,8100,8100,8100,0
|
|
20231018,160800,25929989000,8100,8100,8100,8100,0
|
|
20231018,160700,25929989000,8100,8100,8100,8100,0
|
|
20231018,160600,25929989000,8100,8100,8100,8100,0
|
|
20231018,160500,25929989000,8100,8100,8100,8100,0
|
|
20231018,160400,25929989000,8100,8100,8100,8100,0
|
|
20231018,160300,25929989000,8100,8100,8100,8100,0
|
|
20231018,160200,25929989000,8100,8100,8100,8100,0
|
|
20231018,160100,25929989000,8100,8100,8100,8100,0
|
|
20231018,160000,25929989000,8100,8100,8100,8100,0
|
|
20231018,155900,25929989000,8100,8100,8100,8100,0
|
|
20231018,155800,25929989000,8100,8100,8100,8100,0
|
|
20231018,155700,25929989000,8100,8100,8100,8100,0
|
|
20231018,155600,25929989000,8100,8100,8100,8100,0
|
|
20231018,155500,25929989000,8100,8100,8100,8100,0
|
|
20231018,155400,25929989000,8100,8100,8100,8100,0
|
|
20231018,155300,25929989000,8100,8100,8100,8100,0
|
|
20231018,155200,25929989000,8100,8100,8100,8100,0
|
|
20231018,155100,25929989000,8100,8100,8100,8100,0
|
|
20231018,155000,25929989000,8100,8100,8100,8100,0
|
|
20231018,154900,25929989000,8100,8100,8100,8100,0
|
|
20231018,154800,25929989000,8100,8100,8100,8100,0
|
|
20231018,154700,25929989000,8100,8100,8100,8100,0
|
|
20231018,154600,25929989000,8100,8100,8100,8100,0
|
|
20231018,154500,25929989000,8100,8100,8100,8100,43599
|
|
20231018,154400,25929989000,8100,8100,8100,8100,0
|
|
20231018,154300,25929989000,8100,8100,8100,8100,0
|
|
20231018,154200,25929989000,8100,8100,8100,8100,0
|
|
20231018,154100,25929989000,8100,8100,8100,8100,0
|
|
20231018,154000,25929989000,8100,8100,8100,8100,0
|
|
20231018,153900,25929989000,8100,8100,8100,8100,0
|
|
20231018,153800,25929989000,8100,8100,8100,8100,0
|
|
20231018,153700,25929989000,8100,8100,8100,8100,0
|
|
20231018,153600,25929989000,8100,8100,8100,8100,0
|
|
20231018,153500,25929989000,8100,8100,8100,8100,0
|
|
20231018,153400,25929989000,8100,8100,8100,8100,0
|
|
20231018,153300,25929989000,8100,8100,8100,8100,0
|
|
20231018,153200,25929989000,8100,8100,8100,8100,0
|
|
20231018,153100,25929989000,8100,8100,8100,8100,0
|
|
20231018,153000,25929989000,8100,8100,8100,8100,43599
|
|
20231018,152900,25576837100,8180,8180,8180,8180,0
|
|
20231018,152800,25576837100,8180,8180,8180,8180,0
|
|
20231018,152700,25576837100,8180,8180,8180,8180,0
|
|
20231018,152600,25576837100,8180,8180,8180,8180,0
|
|
20231018,152500,25576837100,8180,8180,8180,8180,0
|
|
20231018,152400,25576837100,8180,8180,8180,8180,0
|
|
20231018,152300,25576837100,8180,8180,8180,8180,0
|
|
20231018,152200,25576837100,8180,8180,8180,8180,0
|
|
20231018,152100,25576837100,8180,8180,8180,8180,0
|
|
20231018,152000,25576837100,8180,8180,8180,8180,0
|
|
20231018,151900,25576837100,8180,8220,8230,8150,12831
|
|
20231018,151800,25471907480,8220,8180,8220,8180,4791
|
|
20231018,151700,25432617760,8180,8210,8250,8170,10419
|
|
20231018,151600,25347257560,8210,8270,8270,8210,10486
|
|
20231018,151500,25260780600,8270,8240,8280,8240,3407
|
|
20231018,151400,25232620830,8250,8190,8260,8180,9036
|
|
20231018,151300,25158394870,8190,8270,8280,8180,16612
|
|
20231018,151200,25021816470,8270,8320,8320,8270,7938
|
|
20231018,151100,24955936000,8330,8320,8340,8300,2824
|
|
20231018,151000,24932427090,8320,8290,8320,8280,12287
|
|
20231018,150900,24830468310,8290,8290,8300,8280,4186
|
|
20231018,150800,24795783200,8280,8290,8300,8270,5471
|
|
20231018,150700,24750445390,8290,8290,8300,8270,7482
|
|
20231018,150600,24688444150,8290,8330,8330,8280,6337
|
|
20231018,150500,24635822700,8330,8370,8390,8280,28961
|
|
20231018,150400,24394515380,8370,8300,8370,8280,23218
|
|
20231018,150300,24201221940,8300,8250,8310,8250,13540
|
|
20231018,150200,24089110430,8240,8230,8270,8230,2192
|
|
20231018,150100,24071008420,8240,8280,8280,8240,5591
|
|
20231018,150000,24024763870,8270,8230,8280,8230,8827
|
|
20231018,145900,23951793480,8230,8250,8250,8220,2263
|
|
20231018,145800,23933161420,8260,8230,8270,8230,11277
|
|
20231018,145700,23840095420,8240,8180,8240,8180,6410
|
|
20231018,145600,23787429740,8180,8160,8180,8160,1591
|
|
20231018,145500,23774441800,8160,8190,8190,8160,2332
|
|
20231018,145400,23755395700,8190,8160,8200,8150,2281
|
|
20231018,145300,23736724400,8160,8150,8170,8140,1537
|
|
20231018,145200,23724198750,8140,8130,8190,8130,2511
|
|
20231018,145100,23703714220,8130,8150,8200,8130,5538
|
|
20231018,145000,23658590100,8140,8190,8190,8130,4964
|
|
20231018,144900,23618151740,8190,8160,8220,8140,6685
|
|
20231018,144800,23563598820,8160,8220,8230,8160,6448
|
|
20231018,144700,23510911990,8230,8260,8260,8160,10344
|
|
20231018,144600,23426119140,8260,8240,8270,8230,5434
|
|
20231018,144500,23381336260,8240,8260,8280,8240,2611
|
|
20231018,144400,23359797050,8280,8290,8300,8240,3557
|
|
20231018,144300,23330399330,8290,8250,8300,8250,8615
|
|
20231018,144200,23259097160,8250,8240,8260,8230,4859
|
|
20231018,144100,23219064740,8250,8220,8250,8220,498
|
|
20231018,144000,23214959300,8250,8210,8270,8200,2519
|
|
20231018,143900,23194263510,8210,8270,8280,8210,3083
|
|
20231018,143800,23168877540,8280,8220,8300,8210,12451
|
|
20231018,143700,23065846370,8220,8200,8230,8190,1900
|
|
20231018,143600,23050232670,8200,8140,8200,8140,2340
|
|
20231018,143500,23031088770,8140,8180,8220,8130,10283
|
|
20231018,143400,22947135200,8180,8220,8220,8160,17866
|
|
20231018,143300,22800812500,8220,8200,8230,8200,1924
|
|
20231018,143200,22785001310,8200,8250,8250,8200,7748
|
|
20231018,143100,22721309440,8240,8250,8270,8230,8295
|
|
20231018,143000,22652873250,8260,8240,8270,8230,1619
|
|
20231018,142900,22639506080,8230,8260,8300,8230,20687
|
|
20231018,142800,22468285130,8250,8260,8270,8240,3530
|
|
20231018,142700,22439146410,8250,8240,8260,8210,4627
|
|
20231018,142600,22401008160,8220,8240,8250,8200,2674
|
|
20231018,142500,22379019740,8210,8180,8260,8140,12045
|
|
20231018,142400,22280392580,8170,8270,8270,8150,14362
|
|
20231018,142300,22162683680,8240,8290,8290,8230,5437
|
|
20231018,142200,22117794600,8260,8250,8300,8220,6803
|
|
20231018,142100,22061682040,8260,8300,8320,8240,7192
|
|
20231018,142000,22002209780,8320,8290,8330,8290,6208
|
|
20231018,141900,21950620620,8300,8350,8380,8290,8907
|
|
20231018,141800,21876353990,8380,8230,8380,8220,9965
|
|
20231018,141700,21793493570,8260,8240,8260,8200,6455
|
|
20231018,141600,21740403700,8260,8340,8360,8250,18018
|
|
20231018,141500,21590692810,8310,8260,8340,8240,9596
|
|
20231018,141400,21511100900,8260,8270,8270,8220,11401
|
|
20231018,141300,21417103910,8280,8260,8340,8250,9148
|
|
20231018,141200,21341287660,8260,8340,8350,8220,27783
|
|
20231018,141100,21110937970,8340,8420,8450,8300,43378
|
|
20231018,141000,20748402810,8420,8080,8450,8080,62921
|
|
20231018,140900,20224054520,8090,8100,8160,8070,11792
|
|
20231018,140800,20128427630,8120,8110,8120,8070,11487
|
|
20231018,140700,20035512050,8110,8130,8170,8030,33174
|
|
20231018,140600,19767399560,8140,8270,8270,8110,38107
|
|
20231018,140500,19456573330,8270,8270,8320,8210,21647
|
|
20231018,140400,19277460860,8270,8220,8270,8210,9656
|
|
20231018,140300,19197990740,8230,8220,8270,8200,8036
|
|
20231018,140200,19131902110,8210,8280,8290,8210,11651
|
|
20231018,140100,19035664030,8280,8210,8300,8170,22122
|
|
20231018,140000,18853733070,8210,8180,8280,8160,23047
|
|
20231018,135900,18664024780,8190,8170,8250,8160,29224
|
|
20231018,135800,18424297930,8160,8330,8330,8140,56392
|
|
20231018,135700,17960806830,8330,8320,8360,8240,50696
|
|
20231018,135600,17540377640,8310,8480,8490,8290,91352
|
|
20231018,135500,16777026010,8490,8440,8590,8440,45848
|
|
20231018,135400,16386699550,8440,8580,8600,8420,82597
|
|
20231018,135300,15683273710,8580,8610,8700,8580,39000
|
|
20231018,135200,15346586520,8610,8610,8740,8580,66818
|
|
20231018,135100,14766935450,8620,8750,8760,8580,81481
|
|
20231018,135000,14061791100,8750,8800,8830,8710,74058
|
|
20231018,134900,13411789680,8810,8790,8880,8750,154965
|
|
20231018,134800,12046688110,8790,8650,8790,8550,142437
|
|
20231018,134700,10811576500,8650,8430,8650,8390,164977
|
|
20231018,134600,9401850340,8430,8260,8430,8260,22497
|
|
20231018,134500,9214020120,8250,8330,8350,8220,24600
|
|
20231018,134400,9009988270,8340,8390,8390,8290,27124
|
|
20231018,134300,8783997680,8410,8390,8450,8350,29370
|
|
20231018,134200,8537192020,8370,8370,8480,8330,79604
|
|
20231018,134100,7867540680,8390,8250,8390,8200,36931
|
|
20231018,134000,7561475630,8260,8240,8270,8140,27981
|
|
20231018,133900,7332014860,8230,8210,8270,8160,28754
|
|
20231018,133800,7095855110,8200,8270,8450,8120,115222
|
|
20231018,133700,6136466760,8270,8130,8280,8130,18093
|
|
20231018,133600,5987866210,8130,8200,8230,8130,26120
|
|
20231018,133500,5773846120,8200,8130,8200,8030,21429
|
|
20231018,133400,5599992290,8130,8100,8140,8090,6344
|
|
20231018,133300,5548404520,8090,8170,8180,8080,17299
|
|
20231018,133200,5407996670,8160,8190,8240,8150,30997
|
|
20231018,133100,5154049240,8180,8210,8300,8130,56923
|
|
20231018,133000,4686681140,8220,8000,8320,7960,76168
|
|
20231018,132900,4064920300,8000,7980,8000,7920,6479
|
|
20231018,132800,4013399650,7970,7950,7980,7950,2026
|
|
20231018,132700,3997246980,7950,7950,7980,7950,3628
|
|
20231018,132600,3968399150,7950,7970,7990,7930,3582
|
|
20231018,132500,3939927670,8000,7970,8020,7950,5054
|
|
20231018,132400,3899685380,8030,7990,8060,7960,9064
|
|
20231018,132300,3827232380,7990,8030,8040,7960,13616
|
|
20231018,132200,3718337450,8030,8030,8130,8010,28772
|
|
20231018,132100,3485655800,8050,7980,8140,7970,39252
|
|
20231018,132000,3169235000,7970,7890,7980,7890,16535
|
|
20231018,131900,3037761000,7900,7930,7940,7870,4590
|
|
20231018,131800,3001480870,7930,7860,7950,7830,10076
|
|
20231018,131700,2921889050,7850,7870,7890,7840,3354
|
|
20231018,131600,2895547970,7860,7910,7910,7830,6106
|
|
20231018,131500,2847517490,7910,7920,7940,7860,8701
|
|
20231018,131400,2778792700,7920,7920,7960,7920,10391
|
|
20231018,131300,2696334250,7930,7910,7950,7870,21346
|
|
20231018,131200,2527523390,7930,7980,8000,7910,17769
|
|
20231018,131100,2386387180,7980,8020,8060,7950,52074
|
|
20231018,131000,1969984560,8060,8150,8150,8010,32604
|
|
20231018,130900,1705639040,8200,8200,8200,8200,0
|
|
20231018,130800,1705639040,8200,7890,8200,7880,55297
|
|
20231018,130700,1262863840,7890,7830,7890,7820,9062
|
|
20231018,130600,1191709170,7820,7800,7820,7800,1509
|
|
20231018,130500,1179917760,7800,7810,7830,7800,1337
|
|
20231018,130400,1169473790,7810,7820,7820,7810,702
|
|
20231018,130300,1163987350,7820,7820,7820,7800,2120
|
|
20231018,130200,1147420780,7810,7810,7820,7800,2679
|
|
20231018,130100,1126482300,7820,7820,7820,7810,1150
|
|
20231018,130000,1117493690,7820,7780,7820,7780,7368
|
|
20231018,125900,1060052120,7780,7780,7790,7780,330
|
|
20231018,125800,1057484490,7780,7780,7790,7770,5343
|
|
20231018,125700,1015916780,7780,7760,7780,7760,7612
|
|
20231018,125600,956788190,7750,7760,7760,7730,1761
|
|
20231018,125500,943145510,7760,7710,7760,7710,7360
|
|
20231018,125400,886178710,7720,7720,7720,7720,368
|
|
20231018,125300,883337750,7710,7710,7720,7710,337
|
|
20231018,125200,880737220,7720,7720,7720,7720,200
|
|
20231018,125100,879193220,7730,7730,7730,7700,1617
|
|
20231018,125000,866706500,7730,7730,7730,7730,248
|
|
20231018,124900,864789460,7730,7730,7730,7730,444
|
|
20231018,124800,861357340,7730,7730,7730,7730,2
|
|
20231018,124700,861341880,7730,7720,7730,7720,1285
|
|
20231018,124600,851409360,7730,7680,7730,7680,5761
|
|
20231018,124500,807005990,7690,7690,7690,7690,115
|
|
20231018,124400,806121640,7680,7680,7680,7680,22
|
|
20231018,124300,805952680,7690,7680,7690,7680,410
|
|
20231018,124200,802801380,7680,7680,7680,7680,0
|
|
20231018,124100,802801380,7680,7680,7680,7680,0
|
|
20231018,124000,802801380,7680,7680,7680,7680,81
|
|
20231018,123900,802179300,7670,7670,7670,7670,509
|
|
20231018,123800,798275270,7680,7670,7680,7670,6
|
|
20231018,123700,798229240,7660,7660,7660,7660,3
|
|
20231018,123600,798206260,7680,7680,7680,7680,71
|
|
20231018,123500,797660980,7680,7680,7680,7680,22
|
|
20231018,123400,797492020,7660,7660,7660,7660,300
|
|
20231018,123300,795194020,7680,7680,7680,7680,80
|
|
20231018,123200,794579620,7680,7660,7680,7660,553
|
|
20231018,123100,790343620,7660,7660,7660,7660,1
|
|
20231018,123000,790335960,7660,7660,7670,7660,420
|
|
20231018,122900,787118260,7660,7660,7660,7660,6
|
|
20231018,122800,787072300,7660,7660,7660,7660,30
|
|
20231018,122700,786842500,7660,7680,7680,7660,67
|
|
20231018,122600,786327960,7670,7670,7670,7670,0
|
|
20231018,122500,786327960,7670,7670,7670,7670,0
|
|
20231018,122400,786327960,7670,7670,7670,7660,776
|
|
20231018,122300,780376050,7660,7660,7660,7660,200
|
|
20231018,122200,778844050,7670,7670,7670,7670,1
|
|
20231018,122100,778836380,7660,7660,7660,7660,0
|
|
20231018,122000,778836380,7660,7680,7680,7660,1419
|
|
20231018,121900,767961640,7670,7670,7670,7670,0
|
|
20231018,121800,767961640,7670,7670,7670,7670,1036
|
|
20231018,121700,760015520,7680,7690,7690,7680,609
|
|
20231018,121600,755338390,7680,7680,7680,7680,0
|
|
20231018,121500,755338390,7680,7690,7690,7680,346
|
|
20231018,121400,752681050,7690,7690,7690,7680,183
|
|
20231018,121300,751273800,7680,7680,7680,7680,0
|
|
20231018,121200,751273800,7680,7690,7690,7680,115
|
|
20231018,121100,750389480,7690,7690,7690,7690,11
|
|
20231018,121000,750304890,7690,7690,7690,7690,64
|
|
20231018,120900,749812730,7660,7660,7660,7660,0
|
|
20231018,120800,749812730,7660,7690,7690,7660,177
|
|
20231018,120700,748454600,7660,7680,7680,7660,456
|
|
20231018,120600,744955670,7680,7680,7680,7680,247
|
|
20231018,120500,743058710,7680,7680,7680,7680,0
|
|
20231018,120400,743058710,7680,7680,7680,7680,501
|
|
20231018,120300,739211030,7680,7690,7690,7680,509
|
|
20231018,120200,735301820,7690,7690,7690,7690,51
|
|
20231018,120100,734909630,7690,7690,7690,7690,0
|
|
20231018,120000,734909630,7690,7690,7690,7690,40
|
|
20231018,115900,734602030,7690,7690,7690,7690,80
|
|
20231018,115800,733986830,7700,7700,7700,7700,1
|
|
20231018,115700,733979130,7710,7710,7710,7710,0
|
|
20231018,115600,733979130,7710,7660,7710,7660,6
|
|
20231018,115500,733933120,7660,7660,7660,7660,4
|
|
20231018,115400,733902480,7700,7700,7700,7700,888
|
|
20231018,115300,727064880,7700,7700,7700,7700,13
|
|
20231018,115200,726964780,7700,7700,7700,7700,1
|
|
20231018,115100,726957080,7700,7700,7700,7700,36
|
|
20231018,115000,726679880,7700,7700,7700,7700,152
|
|
20231018,114900,725509480,7700,7690,7700,7690,226
|
|
20231018,114800,723769340,7690,7680,7690,7680,8
|
|
20231018,114700,723707830,7680,7680,7680,7680,12
|
|
20231018,114600,723615670,7680,7670,7680,7670,671
|
|
20231018,114500,718469040,7680,7690,7690,7680,15
|
|
20231018,114400,718353830,7690,7690,7690,7690,133
|
|
20231018,114300,717331060,7680,7680,7680,7680,4
|
|
20231018,114200,717300340,7680,7680,7680,7680,1
|
|
20231018,114100,717292660,7680,7680,7690,7680,163
|
|
20231018,114000,716040750,7680,7680,7680,7680,0
|
|
20231018,113900,716040750,7680,7690,7690,7680,168
|
|
20231018,113800,714750110,7690,7690,7690,7690,0
|
|
20231018,113700,714750110,7690,7680,7700,7680,705
|
|
20231018,113600,709325660,7690,7670,7690,7670,631
|
|
20231018,113500,704480080,7690,7670,7690,7670,1162
|
|
20231018,113400,695565980,7670,7660,7670,7660,143
|
|
20231018,113300,694469730,7660,7690,7700,7660,1316
|
|
20231018,113200,684368610,7700,7680,7700,7670,200
|
|
20231018,113100,682830820,7710,7700,7710,7700,111
|
|
20231018,113000,681976010,7690,7710,7710,7690,372
|
|
20231018,112900,679113030,7710,7700,7710,7690,293
|
|
20231018,112800,676855900,7700,7710,7710,7700,3
|
|
20231018,112700,676832780,7710,7690,7710,7690,329
|
|
20231018,112600,674300310,7690,7690,7690,7690,0
|
|
20231018,112500,674300310,7690,7690,7700,7690,757
|
|
20231018,112400,668471950,7700,7690,7700,7690,192
|
|
20231018,112300,666995460,7690,7690,7690,7690,208
|
|
20231018,112200,665395940,7690,7670,7690,7670,3355
|
|
20231018,112100,639615840,7680,7680,7680,7680,0
|
|
20231018,112000,639615840,7680,7680,7680,7680,59
|
|
20231018,111900,639162720,7680,7680,7680,7670,191
|
|
20231018,111800,637695850,7670,7670,7670,7670,12
|
|
20231018,111700,637603810,7670,7670,7670,7670,2
|
|
20231018,111600,637588470,7670,7670,7670,7670,2
|
|
20231018,111500,637573130,7670,7670,7670,7670,544
|
|
20231018,111400,633400650,7670,7670,7670,7670,320
|
|
20231018,111300,630946250,7670,7670,7670,7670,100
|
|
20231018,111200,630179250,7670,7690,7690,7670,1374
|
|
20231018,111100,619636880,7690,7690,7690,7680,403
|
|
20231018,111000,616537920,7690,7690,7690,7690,439
|
|
20231018,110900,613162010,7690,7690,7690,7690,28
|
|
20231018,110800,612946690,7690,7670,7690,7670,1052
|
|
20231018,110700,604857810,7680,7670,7680,7670,9
|
|
20231018,110600,604788700,7670,7670,7680,7670,370
|
|
20231018,110500,601947210,7660,7660,7660,7660,191
|
|
20231018,110400,600484150,7650,7670,7670,7650,1243
|
|
20231018,110300,590959480,7680,7690,7690,7680,116
|
|
20231018,110200,590067940,7690,7690,7690,7690,11
|
|
20231018,110100,589983350,7690,7700,7700,7690,517
|
|
20231018,110000,586003780,7690,7690,7690,7690,254
|
|
20231018,105900,584050520,7680,7660,7680,7660,2525
|
|
20231018,105800,564687960,7660,7660,7660,7660,137
|
|
20231018,105700,563638540,7650,7640,7650,7640,201
|
|
20231018,105600,562102890,7640,7650,7650,7640,174
|
|
20231018,105500,560772720,7650,7660,7660,7650,1483
|
|
20231018,105400,549425270,7670,7670,7670,7670,627
|
|
20231018,105300,544616180,7670,7680,7680,7670,317
|
|
20231018,105200,542183690,7680,7690,7690,7680,955
|
|
20231018,105100,534842070,7700,7700,7700,7700,1
|
|
20231018,105000,534834370,7700,7700,7700,7690,432
|
|
20231018,104900,531507980,7700,7700,7700,7700,1619
|
|
20231018,104800,519041680,7690,7670,7690,7670,1964
|
|
20231018,104700,503948310,7670,7670,7670,7670,10
|
|
20231018,104600,503871610,7670,7670,7680,7670,408
|
|
20231018,104500,500741570,7670,7660,7680,7660,620
|
|
20231018,104400,495982850,7660,7660,7660,7650,109
|
|
20231018,104300,495148910,7650,7650,7650,7650,76
|
|
20231018,104200,494567510,7650,7650,7650,7650,605
|
|
20231018,104100,489939260,7640,7640,7640,7640,61
|
|
20231018,104000,489473220,7650,7650,7650,7650,0
|
|
20231018,103900,489473220,7650,7650,7670,7650,855
|
|
20231018,103800,482932450,7650,7650,7660,7650,369
|
|
20231018,103700,480108100,7650,7650,7650,7650,48
|
|
20231018,103600,479740900,7650,7650,7650,7650,118
|
|
20231018,103500,478838200,7650,7650,7650,7650,1200
|
|
20231018,103400,469658200,7650,7640,7650,7640,173
|
|
20231018,103300,468335070,7610,7610,7610,7610,0
|
|
20231018,103200,468335070,7610,7610,7610,7610,20
|
|
20231018,103100,468182870,7610,7610,7610,7610,3
|
|
20231018,103000,468160040,7610,7610,7630,7610,1609
|
|
20231018,102900,455913550,7630,7630,7630,7630,1
|
|
20231018,102800,455905920,7630,7630,7630,7630,40
|
|
20231018,102700,455600720,7600,7600,7600,7600,61
|
|
20231018,102600,455137120,7600,7630,7630,7600,5
|
|
20231018,102500,455099060,7600,7610,7610,7600,6
|
|
20231018,102400,455053450,7640,7630,7640,7630,71
|
|
20231018,102300,454511710,7630,7630,7630,7630,1
|
|
20231018,102200,454504080,7630,7630,7630,7630,1
|
|
20231018,102100,454496450,7620,7620,7620,7620,69
|
|
20231018,102000,453970670,7610,7610,7610,7610,13
|
|
20231018,101900,453871740,7610,7610,7610,7610,75
|
|
20231018,101800,453300990,7600,7600,7600,7600,7
|
|
20231018,101700,453247790,7610,7610,7610,7610,0
|
|
20231018,101600,453247790,7610,7610,7610,7610,3
|
|
20231018,101500,453224960,7610,7610,7610,7610,10
|
|
20231018,101400,453148860,7610,7610,7610,7610,237
|
|
20231018,101300,451345290,7610,7610,7610,7610,36
|
|
20231018,101200,451071330,7610,7610,7610,7610,140
|
|
20231018,101100,450005930,7600,7600,7600,7600,206
|
|
20231018,101000,448440330,7600,7600,7600,7600,113
|
|
20231018,100900,447581530,7580,7580,7580,7580,0
|
|
20231018,100800,447581530,7580,7590,7590,7580,10
|
|
20231018,100700,447505650,7590,7570,7620,7570,724
|
|
20231018,100600,441999950,7580,7590,7590,7570,391
|
|
20231018,100500,439039530,7610,7600,7610,7580,226
|
|
20231018,100400,437324280,7610,7610,7610,7600,115
|
|
20231018,100300,436450260,7610,7610,7610,7610,723
|
|
20231018,100200,430948230,7620,7620,7620,7620,453
|
|
20231018,100100,427496370,7600,7600,7610,7600,3522
|
|
20231018,100000,400703390,7600,7600,7600,7600,60
|
|
20231018,095900,400247390,7610,7630,7630,7610,340
|
|
20231018,095800,397658790,7630,7650,7650,7630,294
|
|
20231018,095700,395414490,7650,7650,7650,7640,297
|
|
20231018,095600,393144880,7610,7640,7640,7610,1122
|
|
20231018,095500,384592280,7640,7690,7690,7640,941
|
|
20231018,095400,377390010,7660,7700,7700,7660,1618
|
|
20231018,095300,364960610,7700,7710,7720,7700,492
|
|
20231018,095200,361168850,7710,7700,7720,7700,754
|
|
20231018,095100,355352710,7730,7700,7740,7690,5588
|
|
20231018,095000,312280030,7700,7660,7700,7660,4686
|
|
20231018,094900,276265830,7660,7640,7670,7640,2043
|
|
20231018,094800,260631620,7630,7600,7630,7600,727
|
|
20231018,094700,255094880,7590,7590,7590,7590,186
|
|
20231018,094600,253683140,7590,7590,7590,7590,63
|
|
20231018,094500,253204970,7590,7590,7590,7590,16
|
|
20231018,094400,253083530,7580,7570,7580,7570,434
|
|
20231018,094300,249798130,7600,7570,7600,7570,918
|
|
20231018,094200,242840200,7560,7560,7570,7560,1391
|
|
20231018,094100,232312390,7560,7560,7560,7560,1
|
|
20231018,094000,232304830,7560,7570,7570,7560,578
|
|
20231018,093900,227934990,7570,7560,7570,7560,125
|
|
20231018,093800,226989160,7560,7550,7570,7550,407
|
|
20231018,093700,223913040,7550,7540,7550,7540,352
|
|
20231018,093600,221257790,7540,7530,7540,7530,144
|
|
20231018,093500,220173340,7530,7530,7540,7530,195
|
|
20231018,093400,218704830,7540,7540,7540,7540,27
|
|
20231018,093300,218501250,7550,7550,7550,7550,0
|
|
20231018,093200,218501250,7550,7540,7550,7540,142
|
|
20231018,093100,217429220,7550,7530,7550,7530,4
|
|
20231018,093000,217399060,7550,7550,7550,7550,15
|
|
20231018,092900,217285810,7530,7530,7530,7530,102
|
|
20231018,092800,216517750,7550,7540,7550,7540,39
|
|
20231018,092700,216223680,7540,7530,7540,7530,105
|
|
20231018,092600,215431990,7540,7540,7540,7540,5
|
|
20231018,092500,215394290,7530,7550,7550,7530,164
|
|
20231018,092400,214157160,7550,7550,7550,7550,109
|
|
20231018,092300,213334210,7550,7550,7550,7550,868
|
|
20231018,092200,206780810,7550,7550,7550,7550,91
|
|
20231018,092100,206093760,7530,7550,7550,7510,627
|
|
20231018,092000,201381440,7550,7550,7550,7550,16
|
|
20231018,091900,201260640,7520,7510,7520,7510,6
|
|
20231018,091800,201215530,7540,7530,7540,7530,409
|
|
20231018,091700,198132750,7550,7550,7550,7550,100
|
|
20231018,091600,197377750,7550,7550,7550,7540,213
|
|
20231018,091500,195770300,7540,7530,7540,7530,145
|
|
20231018,091400,194678250,7520,7520,7520,7520,34
|
|
20231018,091300,194422570,7530,7530,7530,7500,772
|
|
20231018,091200,188624150,7530,7510,7560,7510,118
|
|
20231018,091100,187734890,7510,7540,7560,7510,891
|
|
20231018,091000,181021620,7530,7610,7620,7530,2326
|
|
20231018,090900,163407370,7600,7630,7630,7600,381
|
|
20231018,090800,160508540,7640,7650,7680,7600,3769
|
|
20231018,090700,131712560,7650,7650,7660,7650,277
|
|
20231018,090600,129593500,7650,7650,7650,7650,28
|
|
20231018,090500,129379300,7620,7650,7670,7530,2141
|
|
20231018,090400,113063130,7650,7610,7690,7610,4929
|
|
20231018,090300,75369700,7610,7610,7650,7600,1609
|
|
20231018,090200,63088650,7600,7590,7610,7570,910
|
|
20231018,090100,56175960,7600,7500,7600,7500,2967
|
|
20231018,090000,33757980,7470,7460,7470,7460,4525
|