663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,195900,3897575820,4435,4435,4435,4435,0
|
|
20231010,195800,3897575820,4435,4435,4435,4435,0
|
|
20231010,195700,3897575820,4435,4435,4435,4435,0
|
|
20231010,195600,3897575820,4435,4435,4435,4435,0
|
|
20231010,195500,3897575820,4435,4435,4435,4435,0
|
|
20231010,195400,3897575820,4435,4435,4435,4435,0
|
|
20231010,195300,3897575820,4435,4435,4435,4435,0
|
|
20231010,195200,3897575820,4435,4435,4435,4435,0
|
|
20231010,195100,3897575820,4435,4435,4435,4435,0
|
|
20231010,195000,3897575820,4435,4435,4435,4435,0
|
|
20231010,194900,3897575820,4435,4435,4435,4435,0
|
|
20231010,194800,3897575820,4435,4435,4435,4435,0
|
|
20231010,194700,3897575820,4435,4435,4435,4435,0
|
|
20231010,194600,3897575820,4435,4435,4435,4435,0
|
|
20231010,194500,3897575820,4435,4435,4435,4435,0
|
|
20231010,194400,3897575820,4435,4435,4435,4435,0
|
|
20231010,194300,3897575820,4435,4435,4435,4435,0
|
|
20231010,194200,3897575820,4435,4435,4435,4435,0
|
|
20231010,194100,3897575820,4435,4435,4435,4435,0
|
|
20231010,194000,3897575820,4435,4435,4435,4435,0
|
|
20231010,193900,3897575820,4435,4435,4435,4435,0
|
|
20231010,193800,3897575820,4435,4435,4435,4435,0
|
|
20231010,193700,3897575820,4435,4435,4435,4435,0
|
|
20231010,193600,3897575820,4435,4435,4435,4435,0
|
|
20231010,193500,3897575820,4435,4435,4435,4435,0
|
|
20231010,193400,3897575820,4435,4435,4435,4435,0
|
|
20231010,193300,3897575820,4435,4435,4435,4435,0
|
|
20231010,193200,3897575820,4435,4435,4435,4435,0
|
|
20231010,193100,3897575820,4435,4435,4435,4435,0
|
|
20231010,193000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,192900,3897575820,4435,4435,4435,4435,0
|
|
20231010,192800,3897575820,4435,4435,4435,4435,0
|
|
20231010,192700,3897575820,4435,4435,4435,4435,0
|
|
20231010,192600,3897575820,4435,4435,4435,4435,0
|
|
20231010,192500,3897575820,4435,4435,4435,4435,0
|
|
20231010,192400,3897575820,4435,4435,4435,4435,0
|
|
20231010,192300,3897575820,4435,4435,4435,4435,0
|
|
20231010,192200,3897575820,4435,4435,4435,4435,0
|
|
20231010,192100,3897575820,4435,4435,4435,4435,0
|
|
20231010,192000,3897575820,4435,4435,4435,4435,0
|
|
20231010,191900,3897575820,4435,4435,4435,4435,0
|
|
20231010,191800,3897575820,4435,4435,4435,4435,0
|
|
20231010,191700,3897575820,4435,4435,4435,4435,0
|
|
20231010,191600,3897575820,4435,4435,4435,4435,0
|
|
20231010,191500,3897575820,4435,4435,4435,4435,0
|
|
20231010,191400,3897575820,4435,4435,4435,4435,0
|
|
20231010,191300,3897575820,4435,4435,4435,4435,0
|
|
20231010,191200,3897575820,4435,4435,4435,4435,0
|
|
20231010,191100,3897575820,4435,4435,4435,4435,0
|
|
20231010,191000,3897575820,4435,4435,4435,4435,0
|
|
20231010,190900,3897575820,4435,4435,4435,4435,0
|
|
20231010,190800,3897575820,4435,4435,4435,4435,0
|
|
20231010,190700,3897575820,4435,4435,4435,4435,0
|
|
20231010,190600,3897575820,4435,4435,4435,4435,0
|
|
20231010,190500,3897575820,4435,4435,4435,4435,0
|
|
20231010,190400,3897575820,4435,4435,4435,4435,0
|
|
20231010,190300,3897575820,4435,4435,4435,4435,0
|
|
20231010,190200,3897575820,4435,4435,4435,4435,0
|
|
20231010,190100,3897575820,4435,4435,4435,4435,0
|
|
20231010,190000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,185900,3897575820,4435,4435,4435,4435,0
|
|
20231010,185800,3897575820,4435,4435,4435,4435,0
|
|
20231010,185700,3897575820,4435,4435,4435,4435,0
|
|
20231010,185600,3897575820,4435,4435,4435,4435,0
|
|
20231010,185500,3897575820,4435,4435,4435,4435,0
|
|
20231010,185400,3897575820,4435,4435,4435,4435,0
|
|
20231010,185300,3897575820,4435,4435,4435,4435,0
|
|
20231010,185200,3897575820,4435,4435,4435,4435,0
|
|
20231010,185100,3897575820,4435,4435,4435,4435,0
|
|
20231010,185000,3897575820,4435,4435,4435,4435,0
|
|
20231010,184900,3897575820,4435,4435,4435,4435,0
|
|
20231010,184800,3897575820,4435,4435,4435,4435,0
|
|
20231010,184700,3897575820,4435,4435,4435,4435,0
|
|
20231010,184600,3897575820,4435,4435,4435,4435,0
|
|
20231010,184500,3897575820,4435,4435,4435,4435,0
|
|
20231010,184400,3897575820,4435,4435,4435,4435,0
|
|
20231010,184300,3897575820,4435,4435,4435,4435,0
|
|
20231010,184200,3897575820,4435,4435,4435,4435,0
|
|
20231010,184100,3897575820,4435,4435,4435,4435,0
|
|
20231010,184000,3897575820,4435,4435,4435,4435,0
|
|
20231010,183900,3897575820,4435,4435,4435,4435,0
|
|
20231010,183800,3897575820,4435,4435,4435,4435,0
|
|
20231010,183700,3897575820,4435,4435,4435,4435,0
|
|
20231010,183600,3897575820,4435,4435,4435,4435,0
|
|
20231010,183500,3897575820,4435,4435,4435,4435,0
|
|
20231010,183400,3897575820,4435,4435,4435,4435,0
|
|
20231010,183300,3897575820,4435,4435,4435,4435,0
|
|
20231010,183200,3897575820,4435,4435,4435,4435,0
|
|
20231010,183100,3897575820,4435,4435,4435,4435,0
|
|
20231010,183000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,182900,3897575820,4435,4435,4435,4435,0
|
|
20231010,182800,3897575820,4435,4435,4435,4435,0
|
|
20231010,182700,3897575820,4435,4435,4435,4435,0
|
|
20231010,182600,3897575820,4435,4435,4435,4435,0
|
|
20231010,182500,3897575820,4435,4435,4435,4435,0
|
|
20231010,182400,3897575820,4435,4435,4435,4435,0
|
|
20231010,182300,3897575820,4435,4435,4435,4435,0
|
|
20231010,182200,3897575820,4435,4435,4435,4435,0
|
|
20231010,182100,3897575820,4435,4435,4435,4435,0
|
|
20231010,182000,3897575820,4435,4435,4435,4435,0
|
|
20231010,181900,3897575820,4435,4435,4435,4435,0
|
|
20231010,181800,3897575820,4435,4435,4435,4435,0
|
|
20231010,181700,3897575820,4435,4435,4435,4435,0
|
|
20231010,181600,3897575820,4435,4435,4435,4435,0
|
|
20231010,181500,3897575820,4435,4435,4435,4435,0
|
|
20231010,181400,3897575820,4435,4435,4435,4435,0
|
|
20231010,181300,3897575820,4435,4435,4435,4435,0
|
|
20231010,181200,3897575820,4435,4435,4435,4435,0
|
|
20231010,181100,3897575820,4435,4435,4435,4435,0
|
|
20231010,181000,3897575820,4435,4435,4435,4435,0
|
|
20231010,180900,3897575820,4435,4435,4435,4435,0
|
|
20231010,180800,3897575820,4435,4435,4435,4435,0
|
|
20231010,180700,3897575820,4435,4435,4435,4435,0
|
|
20231010,180600,3897575820,4435,4435,4435,4435,0
|
|
20231010,180500,3897575820,4435,4435,4435,4435,0
|
|
20231010,180400,3897575820,4435,4435,4435,4435,0
|
|
20231010,180300,3897575820,4435,4435,4435,4435,0
|
|
20231010,180200,3897575820,4435,4435,4435,4435,0
|
|
20231010,180100,3897575820,4435,4435,4435,4435,0
|
|
20231010,180000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,175900,3897575820,4435,4435,4435,4435,0
|
|
20231010,175800,3897575820,4435,4435,4435,4435,0
|
|
20231010,175700,3897575820,4435,4435,4435,4435,0
|
|
20231010,175600,3897575820,4435,4435,4435,4435,0
|
|
20231010,175500,3897575820,4435,4435,4435,4435,0
|
|
20231010,175400,3897575820,4435,4435,4435,4435,0
|
|
20231010,175300,3897575820,4435,4435,4435,4435,0
|
|
20231010,175200,3897575820,4435,4435,4435,4435,0
|
|
20231010,175100,3897575820,4435,4435,4435,4435,0
|
|
20231010,175000,3897575820,4435,4435,4435,4435,0
|
|
20231010,174900,3897575820,4435,4435,4435,4435,0
|
|
20231010,174800,3897575820,4435,4435,4435,4435,0
|
|
20231010,174700,3897575820,4435,4435,4435,4435,0
|
|
20231010,174600,3897575820,4435,4435,4435,4435,0
|
|
20231010,174500,3897575820,4435,4435,4435,4435,0
|
|
20231010,174400,3897575820,4435,4435,4435,4435,0
|
|
20231010,174300,3897575820,4435,4435,4435,4435,0
|
|
20231010,174200,3897575820,4435,4435,4435,4435,0
|
|
20231010,174100,3897575820,4435,4435,4435,4435,0
|
|
20231010,174000,3897575820,4435,4435,4435,4435,0
|
|
20231010,173900,3897575820,4435,4435,4435,4435,0
|
|
20231010,173800,3897575820,4435,4435,4435,4435,0
|
|
20231010,173700,3897575820,4435,4435,4435,4435,0
|
|
20231010,173600,3897575820,4435,4435,4435,4435,0
|
|
20231010,173500,3897575820,4435,4435,4435,4435,0
|
|
20231010,173400,3897575820,4435,4435,4435,4435,0
|
|
20231010,173300,3897575820,4435,4435,4435,4435,0
|
|
20231010,173200,3897575820,4435,4435,4435,4435,0
|
|
20231010,173100,3897575820,4435,4435,4435,4435,0
|
|
20231010,173000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,172900,3897575820,4435,4435,4435,4435,0
|
|
20231010,172800,3897575820,4435,4435,4435,4435,0
|
|
20231010,172700,3897575820,4435,4435,4435,4435,0
|
|
20231010,172600,3897575820,4435,4435,4435,4435,0
|
|
20231010,172500,3897575820,4435,4435,4435,4435,0
|
|
20231010,172400,3897575820,4435,4435,4435,4435,0
|
|
20231010,172300,3897575820,4435,4435,4435,4435,0
|
|
20231010,172200,3897575820,4435,4435,4435,4435,0
|
|
20231010,172100,3897575820,4435,4435,4435,4435,0
|
|
20231010,172000,3897575820,4435,4435,4435,4435,0
|
|
20231010,171900,3897575820,4435,4435,4435,4435,0
|
|
20231010,171800,3897575820,4435,4435,4435,4435,0
|
|
20231010,171700,3897575820,4435,4435,4435,4435,0
|
|
20231010,171600,3897575820,4435,4435,4435,4435,0
|
|
20231010,171500,3897575820,4435,4435,4435,4435,0
|
|
20231010,171400,3897575820,4435,4435,4435,4435,0
|
|
20231010,171300,3897575820,4435,4435,4435,4435,0
|
|
20231010,171200,3897575820,4435,4435,4435,4435,0
|
|
20231010,171100,3897575820,4435,4435,4435,4435,0
|
|
20231010,171000,3897575820,4435,4435,4435,4435,0
|
|
20231010,170900,3897575820,4435,4435,4435,4435,0
|
|
20231010,170800,3897575820,4435,4435,4435,4435,0
|
|
20231010,170700,3897575820,4435,4435,4435,4435,0
|
|
20231010,170600,3897575820,4435,4435,4435,4435,0
|
|
20231010,170500,3897575820,4435,4435,4435,4435,0
|
|
20231010,170400,3897575820,4435,4435,4435,4435,0
|
|
20231010,170300,3897575820,4435,4435,4435,4435,0
|
|
20231010,170200,3897575820,4435,4435,4435,4435,0
|
|
20231010,170100,3897575820,4435,4435,4435,4435,0
|
|
20231010,170000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,165900,3897575820,4435,4435,4435,4435,0
|
|
20231010,165800,3897575820,4435,4435,4435,4435,0
|
|
20231010,165700,3897575820,4435,4435,4435,4435,0
|
|
20231010,165600,3897575820,4435,4435,4435,4435,0
|
|
20231010,165500,3897575820,4435,4435,4435,4435,0
|
|
20231010,165400,3897575820,4435,4435,4435,4435,0
|
|
20231010,165300,3897575820,4435,4435,4435,4435,0
|
|
20231010,165200,3897575820,4435,4435,4435,4435,0
|
|
20231010,165100,3897575820,4435,4435,4435,4435,0
|
|
20231010,165000,3897575820,4435,4435,4435,4435,0
|
|
20231010,164900,3897575820,4435,4435,4435,4435,0
|
|
20231010,164800,3897575820,4435,4435,4435,4435,0
|
|
20231010,164700,3897575820,4435,4435,4435,4435,0
|
|
20231010,164600,3897575820,4435,4435,4435,4435,0
|
|
20231010,164500,3897575820,4435,4435,4435,4435,0
|
|
20231010,164400,3897575820,4435,4435,4435,4435,0
|
|
20231010,164300,3897575820,4435,4435,4435,4435,0
|
|
20231010,164200,3897575820,4435,4435,4435,4435,0
|
|
20231010,164100,3897575820,4435,4435,4435,4435,0
|
|
20231010,164000,3897575820,4435,4435,4435,4435,0
|
|
20231010,163900,3897575820,4435,4435,4435,4435,0
|
|
20231010,163800,3897575820,4435,4435,4435,4435,0
|
|
20231010,163700,3897575820,4435,4435,4435,4435,0
|
|
20231010,163600,3897575820,4435,4435,4435,4435,0
|
|
20231010,163500,3897575820,4435,4435,4435,4435,0
|
|
20231010,163400,3897575820,4435,4435,4435,4435,0
|
|
20231010,163300,3897575820,4435,4435,4435,4435,0
|
|
20231010,163200,3897575820,4435,4435,4435,4435,0
|
|
20231010,163100,3897575820,4435,4435,4435,4435,0
|
|
20231010,163000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,162900,3897575820,4435,4435,4435,4435,0
|
|
20231010,162800,3897575820,4435,4435,4435,4435,0
|
|
20231010,162700,3897575820,4435,4435,4435,4435,0
|
|
20231010,162600,3897575820,4435,4435,4435,4435,0
|
|
20231010,162500,3897575820,4435,4435,4435,4435,0
|
|
20231010,162400,3897575820,4435,4435,4435,4435,0
|
|
20231010,162300,3897575820,4435,4435,4435,4435,0
|
|
20231010,162200,3897575820,4435,4435,4435,4435,0
|
|
20231010,162100,3897575820,4435,4435,4435,4435,0
|
|
20231010,162000,3897575820,4435,4435,4435,4435,0
|
|
20231010,161900,3897575820,4435,4435,4435,4435,0
|
|
20231010,161800,3897575820,4435,4435,4435,4435,0
|
|
20231010,161700,3897575820,4435,4435,4435,4435,0
|
|
20231010,161600,3897575820,4435,4435,4435,4435,0
|
|
20231010,161500,3897575820,4435,4435,4435,4435,0
|
|
20231010,161400,3897575820,4435,4435,4435,4435,0
|
|
20231010,161300,3897575820,4435,4435,4435,4435,0
|
|
20231010,161200,3897575820,4435,4435,4435,4435,0
|
|
20231010,161100,3897575820,4435,4435,4435,4435,0
|
|
20231010,161000,3897575820,4435,4435,4435,4435,0
|
|
20231010,160900,3897575820,4435,4435,4435,4435,0
|
|
20231010,160800,3897575820,4435,4435,4435,4435,0
|
|
20231010,160700,3897575820,4435,4435,4435,4435,0
|
|
20231010,160600,3897575820,4435,4435,4435,4435,0
|
|
20231010,160500,3897575820,4435,4435,4435,4435,0
|
|
20231010,160400,3897575820,4435,4435,4435,4435,0
|
|
20231010,160300,3897575820,4435,4435,4435,4435,0
|
|
20231010,160200,3897575820,4435,4435,4435,4435,0
|
|
20231010,160100,3897575820,4435,4435,4435,4435,0
|
|
20231010,160000,3897575820,4435,4435,4435,4435,13228
|
|
20231010,155900,3897575820,4435,4435,4435,4435,0
|
|
20231010,155800,3897575820,4435,4435,4435,4435,0
|
|
20231010,155700,3897575820,4435,4435,4435,4435,0
|
|
20231010,155600,3897575820,4435,4435,4435,4435,0
|
|
20231010,155500,3897575820,4435,4435,4435,4435,0
|
|
20231010,155400,3897575820,4435,4435,4435,4435,0
|
|
20231010,155300,3897575820,4435,4435,4435,4435,0
|
|
20231010,155200,3897575820,4435,4435,4435,4435,0
|
|
20231010,155100,3897575820,4435,4435,4435,4435,0
|
|
20231010,155000,3897575820,4435,4435,4435,4435,0
|
|
20231010,154900,3897575820,4435,4435,4435,4435,0
|
|
20231010,154800,3897575820,4435,4435,4435,4435,0
|
|
20231010,154700,3897575820,4435,4435,4435,4435,0
|
|
20231010,154600,3897575820,4435,4435,4435,4435,0
|
|
20231010,154500,3897575820,4435,4435,4435,4435,0
|
|
20231010,154400,3897575820,4435,4435,4435,4435,0
|
|
20231010,154300,3897575820,4435,4435,4435,4435,0
|
|
20231010,154200,3897575820,4435,4435,4435,4435,0
|
|
20231010,154100,3897575820,4435,4435,4435,4435,0
|
|
20231010,154000,3897575820,4435,4435,4435,4435,0
|
|
20231010,153900,3897575820,4435,4435,4435,4435,0
|
|
20231010,153800,3897575820,4435,4435,4435,4435,0
|
|
20231010,153700,3897575820,4435,4435,4435,4435,0
|
|
20231010,153600,3897575820,4435,4435,4435,4435,0
|
|
20231010,153500,3897575820,4435,4435,4435,4435,0
|
|
20231010,153400,3897575820,4435,4435,4435,4435,0
|
|
20231010,153300,3897575820,4435,4435,4435,4435,0
|
|
20231010,153200,3897575820,4435,4435,4435,4435,0
|
|
20231010,153100,3897575820,4435,4435,4435,4435,0
|
|
20231010,153000,3897575820,4435,4435,4435,4435,26456
|
|
20231010,152900,3838909640,4425,4425,4425,4425,0
|
|
20231010,152800,3838909640,4425,4425,4425,4425,0
|
|
20231010,152700,3838909640,4425,4425,4425,4425,0
|
|
20231010,152600,3838909640,4425,4425,4425,4425,0
|
|
20231010,152500,3838909640,4425,4425,4425,4425,0
|
|
20231010,152400,3838909640,4425,4425,4425,4425,0
|
|
20231010,152300,3838909640,4425,4425,4425,4425,0
|
|
20231010,152200,3838909640,4425,4425,4425,4425,0
|
|
20231010,152100,3838909640,4425,4425,4425,4425,0
|
|
20231010,152000,3838909640,4425,4425,4425,4425,0
|
|
20231010,151900,3838909640,4425,4430,4430,4420,2134
|
|
20231010,151800,3829459740,4425,4430,4430,4420,2353
|
|
20231010,151700,3819047365,4425,4430,4430,4425,915
|
|
20231010,151600,3814996240,4430,4425,4430,4425,1431
|
|
20231010,151500,3808659715,4415,4420,4425,4415,3643
|
|
20231010,151400,3792553715,4420,4425,4425,4410,1106
|
|
20231010,151300,3787671005,4410,4410,4425,4410,356
|
|
20231010,151200,3786100530,4425,4420,4430,4405,6101
|
|
20231010,151100,3759166995,4430,4420,4430,4420,1444
|
|
20231010,151000,3752783080,4420,4430,4430,4415,517
|
|
20231010,150900,3750497290,4430,4405,4430,4405,6974
|
|
20231010,150800,3719680735,4415,4405,4415,4400,101
|
|
20231010,150700,3719236035,4410,4405,4410,4400,2244
|
|
20231010,150600,3709347685,4405,4400,4410,4390,1628
|
|
20231010,150500,3702184425,4410,4400,4410,4400,2118
|
|
20231010,150400,3692865190,4410,4410,4410,4395,164
|
|
20231010,150300,3692144195,4410,4405,4410,4390,2280
|
|
20231010,150200,3682128110,4410,4410,4410,4395,147
|
|
20231010,150100,3681480210,4415,4390,4415,4390,945
|
|
20231010,150000,3677324325,4390,4410,4410,4390,93
|
|
20231010,145900,3676914240,4410,4415,4415,4385,136
|
|
20231010,145800,3676317155,4415,4395,4415,4380,1576
|
|
20231010,145700,3669399995,4380,4400,4400,4380,2584
|
|
20231010,145600,3658056285,4400,4425,4425,4400,3164
|
|
20231010,145500,3644083900,4425,4425,4430,4425,507
|
|
20231010,145400,3641840410,4425,4425,4430,4425,1414
|
|
20231010,145300,3635583450,4415,4425,4425,4415,379
|
|
20231010,145200,3633906775,4430,4420,4430,4410,1705
|
|
20231010,145100,3626373990,4430,4435,4435,4415,5620
|
|
20231010,145000,3601512315,4430,4430,4440,4430,2298
|
|
20231010,144900,3591322310,4430,4425,4435,4425,247
|
|
20231010,144800,3590226965,4430,4420,4430,4420,2850
|
|
20231010,144700,3577605975,4425,4415,4425,4415,29
|
|
20231010,144600,3577477895,4415,4430,4435,4415,3119
|
|
20231010,144500,3563684045,4430,4425,4435,4425,499
|
|
20231010,144400,3561474810,4420,4425,4425,4420,1607
|
|
20231010,144300,3554365625,4425,4420,4430,4420,366
|
|
20231010,144200,3552747320,4430,4430,4430,4425,2690
|
|
20231010,144100,3540841255,4430,4435,4435,4425,1531
|
|
20231010,144000,3534061815,4430,4440,4440,4430,2215
|
|
20231010,143900,3524232380,4440,4435,4440,4420,2924
|
|
20231010,143800,3511291740,4435,4430,4435,4425,863
|
|
20231010,143700,3507466130,4440,4430,4440,4430,1049
|
|
20231010,143600,3502818990,4430,4440,4440,4430,567
|
|
20231010,143500,3500303730,4440,4430,4440,4430,908
|
|
20231010,143400,3496276840,4435,4420,4435,4420,7035
|
|
20231010,143300,3465130575,4420,4405,4420,4405,1243
|
|
20231010,143200,3459645230,4420,4400,4420,4395,832
|
|
20231010,143100,3455979845,4410,4395,4410,4395,1250
|
|
20231010,143000,3450485860,4410,4395,4410,4370,3971
|
|
20231010,142900,3433034375,4390,4395,4395,4375,660
|
|
20231010,142800,3430137475,4380,4390,4395,4370,1788
|
|
20231010,142700,3422305790,4390,4370,4395,4365,478
|
|
20231010,142600,3420213545,4365,4370,4395,4360,7655
|
|
20231010,142500,3386808020,4385,4405,4405,4355,9511
|
|
20231010,142400,3345259395,4400,4400,4405,4390,1136
|
|
20231010,142300,3340266045,4395,4400,4400,4390,1118
|
|
20231010,142200,3335352415,4395,4400,4400,4395,572
|
|
20231010,142100,3332835645,4400,4405,4405,4395,1141
|
|
20231010,142000,3327819170,4400,4390,4405,4375,4498
|
|
20231010,141900,3308076410,4375,4400,4405,4375,7723
|
|
20231010,141800,3274219895,4405,4385,4405,4385,1915
|
|
20231010,141700,3265801570,4385,4425,4425,4385,7177
|
|
20231010,141600,3234284365,4425,4405,4425,4400,2384
|
|
20231010,141500,3223785215,4405,4415,4420,4400,3505
|
|
20231010,141400,3208355020,4415,4425,4425,4410,223
|
|
20231010,141300,3207369855,4425,4440,4440,4400,2820
|
|
20231010,141200,3194894255,4440,4450,4455,4440,1537
|
|
20231010,141100,3188056340,4450,4460,4465,4440,1918
|
|
20231010,141000,3179510705,4460,4415,4465,4405,7514
|
|
20231010,140900,3146293900,4415,4425,4425,4400,3280
|
|
20231010,140800,3131837475,4425,4425,4430,4380,11559
|
|
20231010,140700,3080961675,4425,4430,4430,4415,1666
|
|
20231010,140600,3073595980,4430,4435,4435,4425,1739
|
|
20231010,140500,3065894670,4435,4440,4440,4430,1236
|
|
20231010,140400,3060414725,4440,4430,4440,4430,964
|
|
20231010,140300,3056137045,4430,4440,4440,4425,2339
|
|
20231010,140200,3045767665,4440,4440,4445,4430,283
|
|
20231010,140100,3044511150,4440,4430,4440,4425,502
|
|
20231010,140000,3042287980,4430,4440,4440,4430,1102
|
|
20231010,135900,3037401800,4445,4450,4450,4435,4181
|
|
20231010,135800,3018828025,4470,4455,4475,4450,5802
|
|
20231010,135700,2992941265,4445,4435,4460,4435,5083
|
|
20231010,135600,2970343025,4435,4490,4490,4435,15356
|
|
20231010,135500,2901782310,4490,4450,4495,4445,31267
|
|
20231010,135400,2761749225,4450,4445,4455,4445,3659
|
|
20231010,135300,2745468690,4445,4450,4450,4435,9613
|
|
20231010,135200,2702724745,4450,4435,4450,4415,9980
|
|
20231010,135100,2658461610,4435,4435,4435,4415,1887
|
|
20231010,135000,2650127690,4435,4430,4435,4415,2740
|
|
20231010,134900,2637988160,4430,4425,4430,4415,492
|
|
20231010,134800,2635810820,4425,4420,4425,4420,218
|
|
20231010,134700,2634846455,4425,4400,4425,4400,2537
|
|
20231010,134600,2623646745,4400,4400,4410,4400,2191
|
|
20231010,134500,2614001400,4400,4400,4400,4400,775
|
|
20231010,134400,2610591400,4400,4415,4420,4400,880
|
|
20231010,134300,2606706555,4415,4405,4415,4400,2609
|
|
20231010,134200,2595218650,4405,4405,4410,4405,203
|
|
20231010,134100,2594324185,4405,4420,4420,4400,2078
|
|
20231010,134000,2585157200,4420,4420,4420,4420,779
|
|
20231010,133900,2581714020,4420,4430,4430,4420,674
|
|
20231010,133800,2578731655,4425,4430,4430,4425,112
|
|
20231010,133700,2578235555,4430,4425,4430,4425,27
|
|
20231010,133600,2578115965,4435,4420,4435,4420,1331
|
|
20231010,133500,2572219260,4420,4425,4425,4420,730
|
|
20231010,133400,2568991530,4425,4420,4425,4420,234
|
|
20231010,133300,2567957225,4420,4425,4425,4420,590
|
|
20231010,133200,2565346880,4430,4435,4435,4430,928
|
|
20231010,133100,2561232070,4435,4435,4435,4430,337
|
|
20231010,133000,2559737640,4435,4440,4440,4415,8132
|
|
20231010,132900,2523641225,4435,4405,4435,4405,8663
|
|
20231010,132800,2485305745,4400,4395,4400,4380,879
|
|
20231010,132700,2481447955,4395,4395,4395,4375,3334
|
|
20231010,132600,2466849035,4380,4380,4400,4375,1643
|
|
20231010,132500,2459648075,4400,4415,4415,4380,951
|
|
20231010,132400,2455478365,4415,4385,4415,4380,4664
|
|
20231010,132300,2434943415,4390,4395,4395,4390,1364
|
|
20231010,132200,2428955380,4395,4395,4395,4395,1550
|
|
20231010,132100,2422143130,4400,4410,4410,4400,4762
|
|
20231010,132000,2401180365,4410,4415,4415,4410,2080
|
|
20231010,131900,2392000065,4425,4420,4425,4410,2351
|
|
20231010,131800,2381621240,4430,4415,4430,4415,1746
|
|
20231010,131700,2373908045,4425,4425,4425,4410,1623
|
|
20231010,131600,2366734250,4420,4440,4440,4420,4773
|
|
20231010,131500,2345572660,4435,4440,4440,4435,2165
|
|
20231010,131400,2335962985,4435,4425,4435,4420,5145
|
|
20231010,131300,2313178225,4420,4425,4425,4415,973
|
|
20231010,131200,2308878005,4420,4430,4430,4420,2942
|
|
20231010,131100,2295857395,4430,4410,4430,4410,2026
|
|
20231010,131000,2286899495,4410,4410,4420,4410,2895
|
|
20231010,130900,2274110330,4410,4420,4420,4410,827
|
|
20231010,130800,2270461820,4410,4420,4420,4410,1142
|
|
20231010,130700,2265424610,4420,4410,4420,4410,580
|
|
20231010,130600,2262865320,4420,4425,4425,4420,312
|
|
20231010,130500,2261486225,4415,4400,4415,4400,2005
|
|
20231010,130400,2252645240,4400,4405,4415,4400,1933
|
|
20231010,130300,2244130905,4410,4410,4415,4400,3067
|
|
20231010,130200,2230613870,4415,4435,4445,4415,4585
|
|
20231010,130100,2210318115,4435,4430,4435,4425,952
|
|
20231010,130000,2206100695,4435,4435,4445,4430,6195
|
|
20231010,125900,2178612395,4445,4440,4445,4435,7736
|
|
20231010,125800,2144260330,4435,4425,4435,4415,5940
|
|
20231010,125700,2117952835,4425,4420,4425,4415,1269
|
|
20231010,125600,2112345105,4420,4415,4420,4415,374
|
|
20231010,125500,2110692970,4415,4430,4430,4415,2474
|
|
20231010,125400,2099753370,4430,4385,4435,4385,18502
|
|
20231010,125300,2018092500,4385,4390,4390,4385,2592
|
|
20231010,125200,2006714320,4390,4395,4395,4390,796
|
|
20231010,125100,2003216405,4400,4400,4405,4395,243
|
|
20231010,125000,2002147835,4400,4400,4400,4400,219
|
|
20231010,124900,2001184235,4405,4405,4410,4405,413
|
|
20231010,124800,1999364875,4410,4395,4410,4395,1525
|
|
20231010,124700,1992644190,4390,4395,4400,4390,1059
|
|
20231010,124600,1987992945,4395,4410,4410,4395,142
|
|
20231010,124500,1987367175,4410,4410,4410,4395,52
|
|
20231010,124400,1987138275,4395,4400,4400,4395,354
|
|
20231010,124300,1985580910,4400,4400,4410,4400,1267
|
|
20231010,124200,1980005360,4400,4400,4410,4400,445
|
|
20231010,124100,1978044100,4400,4400,4400,4400,1358
|
|
20231010,124000,1972068900,4395,4395,4395,4395,581
|
|
20231010,123900,1969515405,4395,4395,4395,4395,10581
|
|
20231010,123800,1923011910,4395,4400,4400,4395,2151
|
|
20231010,123700,1913548460,4410,4410,4410,4405,482
|
|
20231010,123600,1911424340,4410,4410,4425,4410,1443
|
|
20231010,123500,1905054605,4410,4420,4420,4410,736
|
|
20231010,123400,1901801960,4415,4415,4420,4400,2501
|
|
20231010,123300,1890767040,4415,4415,4420,4415,685
|
|
20231010,123200,1887741750,4415,4420,4425,4415,76
|
|
20231010,123100,1887405915,4420,4365,4420,4365,6675
|
|
20231010,123000,1858007095,4365,4370,4370,4365,783
|
|
20231010,122900,1854586740,4370,4385,4390,4370,1520
|
|
20231010,122800,1847934425,4390,4390,4390,4390,253
|
|
20231010,122700,1846823755,4390,4390,4390,4390,626
|
|
20231010,122600,1844075615,4385,4385,4385,4380,541
|
|
20231010,122500,1841704780,4385,4380,4385,4380,2617
|
|
20231010,122400,1830229250,4375,4375,4375,4375,4
|
|
20231010,122300,1830211750,4395,4395,4395,4370,540
|
|
20231010,122200,1827848475,4395,4375,4395,4370,704
|
|
20231010,122100,1824769395,4375,4400,4400,4375,159
|
|
20231010,122000,1824070170,4400,4370,4400,4370,1413
|
|
20231010,121900,1817891415,4370,4390,4390,4370,1586
|
|
20231010,121800,1810946480,4375,4400,4400,4375,1040
|
|
20231010,121700,1806382575,4400,4405,4410,4400,440
|
|
20231010,121600,1804445355,4400,4385,4400,4370,952
|
|
20231010,121500,1800272230,4380,4385,4385,4375,924
|
|
20231010,121400,1796227485,4385,4390,4390,4385,264
|
|
20231010,121300,1795068995,4390,4400,4410,4390,2528
|
|
20231010,121200,1783966235,4410,4405,4410,4405,486
|
|
20231010,121100,1781823050,4410,4395,4410,4390,1587
|
|
20231010,121000,1774848295,4410,4410,4410,4400,1638
|
|
20231010,120900,1767636810,4400,4430,4430,4400,2022
|
|
20231010,120800,1758704535,4430,4410,4430,4395,14682
|
|
20231010,120700,1693818915,4410,4400,4410,4400,995
|
|
20231010,120600,1689440815,4405,4400,4405,4400,328
|
|
20231010,120500,1687996570,4400,4400,4405,4400,1048
|
|
20231010,120400,1683385365,4400,4415,4415,4400,2808
|
|
20231010,120300,1671003645,4415,4385,4420,4385,5736
|
|
20231010,120200,1645740335,4395,4415,4420,4385,7535
|
|
20231010,120100,1612518310,4415,4395,4420,4395,39723
|
|
20231010,120000,1437809700,4395,4360,4395,4360,3032
|
|
20231010,115900,1424511415,4380,4380,4380,4380,1
|
|
20231010,115800,1424507035,4380,4380,4380,4365,613
|
|
20231010,115700,1421823160,4390,4395,4395,4375,3270
|
|
20231010,115600,1407511840,4395,4395,4400,4375,8719
|
|
20231010,115500,1369192380,4395,4380,4400,4380,12402
|
|
20231010,115400,1314742810,4375,4375,4375,4375,1169
|
|
20231010,115300,1309628435,4375,4375,4380,4365,1747
|
|
20231010,115200,1301985225,4380,4380,4380,4375,3377
|
|
20231010,115100,1287206640,4380,4375,4380,4365,605
|
|
20231010,115000,1284563685,4375,4370,4380,4370,106
|
|
20231010,114900,1284099870,4355,4370,4380,4355,2170
|
|
20231010,114800,1274615205,4360,4370,4370,4360,1046
|
|
20231010,114700,1270050155,4370,4370,4370,4365,238
|
|
20231010,114600,1269010260,4370,4350,4375,4350,3246
|
|
20231010,114500,1254850590,4370,4370,4370,4345,766
|
|
20231010,114400,1251510190,4360,4355,4360,4345,516
|
|
20231010,114300,1249261785,4355,4360,4360,4345,1916
|
|
20231010,114200,1240911435,4360,4375,4385,4360,1629
|
|
20231010,114100,1233783930,4385,4375,4385,4375,4895
|
|
20231010,114000,1212341815,4375,4355,4375,4355,3173
|
|
20231010,113900,1198474735,4360,4370,4370,4355,46
|
|
20231010,113800,1198273830,4350,4355,4360,4350,1253
|
|
20231010,113700,1192817960,4355,4365,4370,4355,5219
|
|
20231010,113600,1170032825,4360,4340,4360,4340,10241
|
|
20231010,113500,1125474365,4340,4340,4340,4340,900
|
|
20231010,113400,1121568365,4335,4335,4335,4330,1332
|
|
20231010,113300,1115795195,4330,4325,4330,4325,120
|
|
20231010,113200,1115275695,4325,4325,4325,4320,111
|
|
20231010,113100,1114795625,4335,4330,4340,4330,833
|
|
20231010,113000,1111183770,4330,4330,4340,4325,1414
|
|
20231010,112900,1105058100,4330,4305,4330,4305,1409
|
|
20231010,112800,1098989590,4305,4290,4305,4290,481
|
|
20231010,112700,1096925880,4290,4300,4300,4290,168
|
|
20231010,112600,1096205110,4300,4290,4300,4285,519
|
|
20231010,112500,1093978740,4300,4300,4300,4300,0
|
|
20231010,112400,1093978740,4300,4295,4300,4295,21
|
|
20231010,112300,1093888540,4290,4295,4295,4290,150
|
|
20231010,112200,1093244590,4295,4300,4300,4295,334
|
|
20231010,112100,1091809315,4300,4300,4300,4300,1
|
|
20231010,112000,1091805015,4300,4300,4300,4300,732
|
|
20231010,111900,1088657415,4315,4300,4315,4300,156
|
|
20231010,111800,1087985085,4295,4295,4295,4295,0
|
|
20231010,111700,1087985085,4295,4300,4300,4295,500
|
|
20231010,111600,1085835985,4300,4310,4320,4300,69
|
|
20231010,111500,1085539155,4315,4315,4315,4315,1
|
|
20231010,111400,1085534840,4310,4310,4310,4310,21
|
|
20231010,111300,1085444330,4295,4295,4295,4295,0
|
|
20231010,111200,1085444330,4295,4310,4310,4295,1426
|
|
20231010,111100,1079318180,4315,4315,4315,4315,75
|
|
20231010,111000,1078994555,4325,4315,4325,4315,26
|
|
20231010,110900,1078882285,4315,4315,4315,4315,32
|
|
20231010,110800,1078744205,4315,4315,4315,4315,1
|
|
20231010,110700,1078739890,4325,4325,4325,4325,10
|
|
20231010,110600,1078696640,4315,4315,4315,4315,3
|
|
20231010,110500,1078683695,4315,4315,4315,4315,129
|
|
20231010,110400,1078127060,4315,4315,4315,4315,459
|
|
20231010,110300,1076146475,4315,4315,4315,4315,0
|
|
20231010,110200,1076146475,4315,4315,4315,4315,44
|
|
20231010,110100,1075956615,4315,4330,4330,4315,224
|
|
20231010,110000,1074988540,4330,4295,4330,4295,786
|
|
20231010,105900,1071604635,4295,4300,4300,4280,564
|
|
20231010,105800,1069184270,4295,4325,4325,4295,305
|
|
20231010,105700,1067872330,4305,4305,4305,4305,2
|
|
20231010,105600,1067863720,4335,4320,4335,4300,2148
|
|
20231010,105500,1058604410,4325,4345,4345,4325,713
|
|
20231010,105400,1055513650,4345,4340,4345,4340,660
|
|
20231010,105300,1052648495,4335,4350,4355,4330,781
|
|
20231010,105200,1049265530,4355,4355,4355,4340,179
|
|
20231010,105100,1048488025,4360,4365,4365,4350,1230
|
|
20231010,105000,1043128555,4355,4365,4365,4355,2724
|
|
20231010,104900,1031238315,4350,4360,4365,4350,2033
|
|
20231010,104800,1022369500,4350,4340,4355,4340,9584
|
|
20231010,104700,980701485,4340,4340,4340,4340,0
|
|
20231010,104600,980701485,4340,4325,4340,4325,1647
|
|
20231010,104500,973562580,4330,4330,4330,4330,138
|
|
20231010,104400,972965040,4335,4335,4335,4335,128
|
|
20231010,104300,972410160,4335,4335,4335,4335,0
|
|
20231010,104200,972410160,4335,4335,4335,4335,232
|
|
20231010,104100,971404440,4330,4335,4340,4330,284
|
|
20231010,104000,970172165,4335,4335,4335,4335,114
|
|
20231010,103900,969677975,4340,4335,4340,4335,1587
|
|
20231010,103800,962795555,4335,4335,4335,4335,5
|
|
20231010,103700,962773880,4335,4335,4335,4335,200
|
|
20231010,103600,961906880,4335,4335,4335,4335,0
|
|
20231010,103500,961906880,4335,4335,4335,4335,473
|
|
20231010,103400,959856425,4335,4330,4335,4305,1491
|
|
20231010,103300,953408120,4330,4330,4330,4330,447
|
|
20231010,103200,951472610,4335,4295,4335,4295,12048
|
|
20231010,103100,899418015,4285,4285,4285,4285,0
|
|
20231010,103000,899418015,4285,4295,4295,4285,36
|
|
20231010,102900,899263695,4295,4295,4295,4295,59
|
|
20231010,102800,899010290,4300,4300,4300,4300,201
|
|
20231010,102700,898145990,4300,4275,4300,4275,9598
|
|
20231010,102600,856887475,4275,4260,4275,4255,1619
|
|
20231010,102500,849991215,4260,4260,4260,4255,106
|
|
20231010,102400,849540155,4255,4260,4260,4255,616
|
|
20231010,102300,846918750,4280,4260,4280,4260,252
|
|
20231010,102200,845843190,4255,4265,4265,4255,1797
|
|
20231010,102100,838195670,4290,4265,4295,4265,801
|
|
20231010,102000,834771875,4265,4265,4290,4265,573
|
|
20231010,101900,832327955,4265,4290,4290,4265,2004
|
|
20231010,101800,823768940,4290,4290,4290,4290,10
|
|
20231010,101700,823726040,4295,4275,4295,4275,339
|
|
20231010,101600,822276795,4270,4270,4270,4270,44
|
|
20231010,101500,822088915,4270,4270,4270,4270,516
|
|
20231010,101400,819885595,4305,4305,4305,4305,0
|
|
20231010,101300,819885595,4305,4275,4305,4265,640
|
|
20231010,101200,817151525,4280,4285,4285,4280,777
|
|
20231010,101100,813825740,4285,4300,4300,4285,326
|
|
20231010,101000,812427935,4300,4300,4300,4300,145
|
|
20231010,100900,811804435,4300,4295,4300,4290,482
|
|
20231010,100800,809733415,4295,4295,4295,4290,1545
|
|
20231010,100700,803105240,4295,4300,4310,4290,2222
|
|
20231010,100600,793551190,4300,4300,4300,4300,1
|
|
20231010,100500,793546890,4305,4300,4305,4285,708
|
|
20231010,100400,790511000,4310,4310,4310,4310,2
|
|
20231010,100300,790502380,4310,4300,4310,4285,2430
|
|
20231010,100200,780077320,4300,4310,4310,4300,485
|
|
20231010,100100,777988780,4310,4320,4320,4310,691
|
|
20231010,100000,775010370,4320,4310,4320,4310,421
|
|
20231010,095900,773195850,4310,4310,4310,4290,3231
|
|
20231010,095800,759323380,4320,4290,4320,4290,1507
|
|
20231010,095700,752835810,4290,4300,4300,4290,82
|
|
20231010,095600,752483820,4300,4320,4320,4300,429
|
|
20231010,095500,750637460,4320,4300,4320,4300,1397
|
|
20231010,095400,744608270,4285,4295,4295,4285,3883
|
|
20231010,095300,727968840,4295,4310,4310,4295,1904
|
|
20231010,095200,719777445,4300,4320,4320,4300,2025
|
|
20231010,095100,711057965,4320,4335,4335,4320,594
|
|
20231010,095000,708489790,4335,4335,4335,4320,2163
|
|
20231010,094900,699131040,4335,4320,4340,4320,2333
|
|
20231010,094800,689016810,4320,4325,4335,4305,3154
|
|
20231010,094700,675409215,4340,4345,4350,4335,4995
|
|
20231010,094600,653740980,4345,4345,4355,4335,13604
|
|
20231010,094500,594592715,4345,4320,4345,4315,5099
|
|
20231010,094400,572526205,4320,4315,4320,4300,1255
|
|
20231010,094300,567120215,4320,4305,4320,4295,2295
|
|
20231010,094200,557222220,4310,4310,4310,4300,3017
|
|
20231010,094100,544225590,4310,4300,4315,4280,4232
|
|
20231010,094000,525992260,4300,4300,4300,4270,1524
|
|
20231010,093900,519473610,4305,4300,4305,4275,264
|
|
20231010,093800,518340245,4310,4295,4310,4265,8220
|
|
20231010,093700,483020380,4295,4290,4295,4285,1943
|
|
20231010,093600,474679000,4290,4295,4295,4290,539
|
|
20231010,093500,472364610,4295,4290,4295,4290,828
|
|
20231010,093400,468809285,4275,4295,4295,4275,3572
|
|
20231010,093300,453488260,4295,4290,4295,4255,3963
|
|
20231010,093200,436504625,4255,4245,4295,4245,8403
|
|
20231010,093100,400491960,4265,4245,4265,4245,8
|
|
20231010,093000,400457980,4240,4245,4265,4235,376
|
|
20231010,092900,398863720,4245,4245,4250,4245,318
|
|
20231010,092800,397513580,4245,4260,4270,4245,485
|
|
20231010,092700,395444695,4260,4280,4280,4260,453
|
|
20231010,092600,393512305,4285,4270,4285,4260,4794
|
|
20231010,092500,373027950,4260,4265,4270,4260,646
|
|
20231010,092400,370275300,4260,4260,4270,4260,2165
|
|
20231010,092300,361049390,4260,4270,4270,4260,7602
|
|
20231010,092200,328654670,4275,4245,4275,4245,3876
|
|
20231010,092100,312140605,4250,4250,4260,4250,2935
|
|
20231010,092000,299665180,4250,4240,4250,4240,2201
|
|
20231010,091900,290312940,4255,4250,4260,4240,777
|
|
20231010,091800,287014225,4250,4270,4270,4250,1961
|
|
20231010,091700,278664275,4270,4260,4270,4260,2628
|
|
20231010,091600,267460010,4250,4230,4260,4230,4227
|
|
20231010,091500,249501125,4225,4235,4235,4215,703
|
|
20231010,091400,246531945,4215,4230,4235,4215,157
|
|
20231010,091300,245868630,4235,4245,4245,4235,234
|
|
20231010,091200,244877465,4250,4240,4250,4240,2762
|
|
20231010,091100,233150315,4240,4235,4260,4235,1003
|
|
20231010,091000,228888585,4265,4210,4265,4210,16066
|
|
20231010,090900,160795735,4210,4240,4245,4210,3000
|
|
20231010,090800,148126410,4240,4215,4240,4190,5363
|
|
20231010,090700,125496920,4215,4165,4220,4165,19720
|
|
20231010,090600,42886360,4165,4165,4165,4150,1460
|
|
20231010,090500,36809265,4160,4160,4160,4160,320
|
|
20231010,090400,35478065,4155,4165,4165,4150,1070
|
|
20231010,090300,31035960,4165,4170,4175,4150,904
|
|
20231010,090200,27274085,4170,4150,4170,4150,724
|
|
20231010,090100,24266165,4150,4160,4175,4150,1168
|
|
20231010,090000,19406705,4150,4185,4185,4150,4640
|