607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,190400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,190300,3788237665,3025,3025,3025,3025,0
|
|
20231010,190200,3788237665,3025,3025,3025,3025,0
|
|
20231010,190100,3788237665,3025,3025,3025,3025,0
|
|
20231010,190000,3788237665,3025,3025,3025,3025,0
|
|
20231010,185900,3788237665,3025,3025,3025,3025,0
|
|
20231010,185800,3788237665,3025,3025,3025,3025,0
|
|
20231010,185700,3788237665,3025,3025,3025,3025,0
|
|
20231010,185600,3788237665,3025,3025,3025,3025,0
|
|
20231010,185500,3788237665,3025,3025,3025,3025,0
|
|
20231010,185400,3788237665,3025,3025,3025,3025,0
|
|
20231010,185300,3788237665,3025,3025,3025,3025,0
|
|
20231010,185200,3788237665,3025,3025,3025,3025,0
|
|
20231010,185100,3788237665,3025,3025,3025,3025,0
|
|
20231010,185000,3788237665,3025,3025,3025,3025,0
|
|
20231010,184900,3788237665,3025,3025,3025,3025,0
|
|
20231010,184800,3788237665,3025,3025,3025,3025,0
|
|
20231010,184700,3788237665,3025,3025,3025,3025,0
|
|
20231010,184600,3788237665,3025,3025,3025,3025,0
|
|
20231010,184500,3788237665,3025,3025,3025,3025,0
|
|
20231010,184400,3788237665,3025,3025,3025,3025,0
|
|
20231010,184300,3788237665,3025,3025,3025,3025,0
|
|
20231010,184200,3788237665,3025,3025,3025,3025,0
|
|
20231010,184100,3788237665,3025,3025,3025,3025,0
|
|
20231010,184000,3788237665,3025,3025,3025,3025,0
|
|
20231010,183900,3788237665,3025,3025,3025,3025,0
|
|
20231010,183800,3788237665,3025,3025,3025,3025,0
|
|
20231010,183700,3788237665,3025,3025,3025,3025,0
|
|
20231010,183600,3788237665,3025,3025,3025,3025,0
|
|
20231010,183500,3788237665,3025,3025,3025,3025,0
|
|
20231010,183400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,183300,3788237665,3025,3025,3025,3025,0
|
|
20231010,183200,3788237665,3025,3025,3025,3025,0
|
|
20231010,183100,3788237665,3025,3025,3025,3025,0
|
|
20231010,183000,3788237665,3025,3025,3025,3025,0
|
|
20231010,182900,3788237665,3025,3025,3025,3025,0
|
|
20231010,182800,3788237665,3025,3025,3025,3025,0
|
|
20231010,182700,3788237665,3025,3025,3025,3025,0
|
|
20231010,182600,3788237665,3025,3025,3025,3025,0
|
|
20231010,182500,3788237665,3025,3025,3025,3025,0
|
|
20231010,182400,3788237665,3025,3025,3025,3025,0
|
|
20231010,182300,3788237665,3025,3025,3025,3025,0
|
|
20231010,182200,3788237665,3025,3025,3025,3025,0
|
|
20231010,182100,3788237665,3025,3025,3025,3025,0
|
|
20231010,182000,3788237665,3025,3025,3025,3025,0
|
|
20231010,181900,3788237665,3025,3025,3025,3025,0
|
|
20231010,181800,3788237665,3025,3025,3025,3025,0
|
|
20231010,181700,3788237665,3025,3025,3025,3025,0
|
|
20231010,181600,3788237665,3025,3025,3025,3025,0
|
|
20231010,181500,3788237665,3025,3025,3025,3025,0
|
|
20231010,181400,3788237665,3025,3025,3025,3025,0
|
|
20231010,181300,3788237665,3025,3025,3025,3025,0
|
|
20231010,181200,3788237665,3025,3025,3025,3025,0
|
|
20231010,181100,3788237665,3025,3025,3025,3025,0
|
|
20231010,181000,3788237665,3025,3025,3025,3025,0
|
|
20231010,180900,3788237665,3025,3025,3025,3025,0
|
|
20231010,180800,3788237665,3025,3025,3025,3025,0
|
|
20231010,180700,3788237665,3025,3025,3025,3025,0
|
|
20231010,180600,3788237665,3025,3025,3025,3025,0
|
|
20231010,180500,3788237665,3025,3025,3025,3025,0
|
|
20231010,180400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,180300,3788237665,3025,3025,3025,3025,0
|
|
20231010,180200,3788237665,3025,3025,3025,3025,0
|
|
20231010,180100,3788237665,3025,3025,3025,3025,0
|
|
20231010,180000,3788237665,3025,3025,3025,3025,0
|
|
20231010,175900,3788237665,3025,3025,3025,3025,0
|
|
20231010,175800,3788237665,3025,3025,3025,3025,0
|
|
20231010,175700,3788237665,3025,3025,3025,3025,0
|
|
20231010,175600,3788237665,3025,3025,3025,3025,0
|
|
20231010,175500,3788237665,3025,3025,3025,3025,0
|
|
20231010,175400,3788237665,3025,3025,3025,3025,0
|
|
20231010,175300,3788237665,3025,3025,3025,3025,0
|
|
20231010,175200,3788237665,3025,3025,3025,3025,0
|
|
20231010,175100,3788237665,3025,3025,3025,3025,0
|
|
20231010,175000,3788237665,3025,3025,3025,3025,0
|
|
20231010,174900,3788237665,3025,3025,3025,3025,0
|
|
20231010,174800,3788237665,3025,3025,3025,3025,0
|
|
20231010,174700,3788237665,3025,3025,3025,3025,0
|
|
20231010,174600,3788237665,3025,3025,3025,3025,0
|
|
20231010,174500,3788237665,3025,3025,3025,3025,0
|
|
20231010,174400,3788237665,3025,3025,3025,3025,0
|
|
20231010,174300,3788237665,3025,3025,3025,3025,0
|
|
20231010,174200,3788237665,3025,3025,3025,3025,0
|
|
20231010,174100,3788237665,3025,3025,3025,3025,0
|
|
20231010,174000,3788237665,3025,3025,3025,3025,0
|
|
20231010,173900,3788237665,3025,3025,3025,3025,0
|
|
20231010,173800,3788237665,3025,3025,3025,3025,0
|
|
20231010,173700,3788237665,3025,3025,3025,3025,0
|
|
20231010,173600,3788237665,3025,3025,3025,3025,0
|
|
20231010,173500,3788237665,3025,3025,3025,3025,0
|
|
20231010,173400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,173300,3788237665,3025,3025,3025,3025,0
|
|
20231010,173200,3788237665,3025,3025,3025,3025,0
|
|
20231010,173100,3788237665,3025,3025,3025,3025,0
|
|
20231010,173000,3788237665,3025,3025,3025,3025,0
|
|
20231010,172900,3788237665,3025,3025,3025,3025,0
|
|
20231010,172800,3788237665,3025,3025,3025,3025,0
|
|
20231010,172700,3788237665,3025,3025,3025,3025,0
|
|
20231010,172600,3788237665,3025,3025,3025,3025,0
|
|
20231010,172500,3788237665,3025,3025,3025,3025,0
|
|
20231010,172400,3788237665,3025,3025,3025,3025,0
|
|
20231010,172300,3788237665,3025,3025,3025,3025,0
|
|
20231010,172200,3788237665,3025,3025,3025,3025,0
|
|
20231010,172100,3788237665,3025,3025,3025,3025,0
|
|
20231010,172000,3788237665,3025,3025,3025,3025,0
|
|
20231010,171900,3788237665,3025,3025,3025,3025,0
|
|
20231010,171800,3788237665,3025,3025,3025,3025,0
|
|
20231010,171700,3788237665,3025,3025,3025,3025,0
|
|
20231010,171600,3788237665,3025,3025,3025,3025,0
|
|
20231010,171500,3788237665,3025,3025,3025,3025,0
|
|
20231010,171400,3788237665,3025,3025,3025,3025,0
|
|
20231010,171300,3788237665,3025,3025,3025,3025,0
|
|
20231010,171200,3788237665,3025,3025,3025,3025,0
|
|
20231010,171100,3788237665,3025,3025,3025,3025,0
|
|
20231010,171000,3788237665,3025,3025,3025,3025,0
|
|
20231010,170900,3788237665,3025,3025,3025,3025,0
|
|
20231010,170800,3788237665,3025,3025,3025,3025,0
|
|
20231010,170700,3788237665,3025,3025,3025,3025,0
|
|
20231010,170600,3788237665,3025,3025,3025,3025,0
|
|
20231010,170500,3788237665,3025,3025,3025,3025,0
|
|
20231010,170400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,170300,3788237665,3025,3025,3025,3025,0
|
|
20231010,170200,3788237665,3025,3025,3025,3025,0
|
|
20231010,170100,3788237665,3025,3025,3025,3025,0
|
|
20231010,170000,3788237665,3025,3025,3025,3025,0
|
|
20231010,165900,3788237665,3025,3025,3025,3025,0
|
|
20231010,165800,3788237665,3025,3025,3025,3025,0
|
|
20231010,165700,3788237665,3025,3025,3025,3025,0
|
|
20231010,165600,3788237665,3025,3025,3025,3025,0
|
|
20231010,165500,3788237665,3025,3025,3025,3025,0
|
|
20231010,165400,3788237665,3025,3025,3025,3025,0
|
|
20231010,165300,3788237665,3025,3025,3025,3025,0
|
|
20231010,165200,3788237665,3025,3025,3025,3025,0
|
|
20231010,165100,3788237665,3025,3025,3025,3025,0
|
|
20231010,165000,3788237665,3025,3025,3025,3025,0
|
|
20231010,164900,3788237665,3025,3025,3025,3025,0
|
|
20231010,164800,3788237665,3025,3025,3025,3025,0
|
|
20231010,164700,3788237665,3025,3025,3025,3025,0
|
|
20231010,164600,3788237665,3025,3025,3025,3025,0
|
|
20231010,164500,3788237665,3025,3025,3025,3025,0
|
|
20231010,164400,3788237665,3025,3025,3025,3025,0
|
|
20231010,164300,3788237665,3025,3025,3025,3025,0
|
|
20231010,164200,3788237665,3025,3025,3025,3025,0
|
|
20231010,164100,3788237665,3025,3025,3025,3025,0
|
|
20231010,164000,3788237665,3025,3025,3025,3025,0
|
|
20231010,163900,3788237665,3025,3025,3025,3025,0
|
|
20231010,163800,3788237665,3025,3025,3025,3025,0
|
|
20231010,163700,3788237665,3025,3025,3025,3025,0
|
|
20231010,163600,3788237665,3025,3025,3025,3025,0
|
|
20231010,163500,3788237665,3025,3025,3025,3025,0
|
|
20231010,163400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,163300,3788237665,3025,3025,3025,3025,0
|
|
20231010,163200,3788237665,3025,3025,3025,3025,0
|
|
20231010,163100,3788237665,3025,3025,3025,3025,0
|
|
20231010,163000,3788237665,3025,3025,3025,3025,0
|
|
20231010,162900,3788237665,3025,3025,3025,3025,0
|
|
20231010,162800,3788237665,3025,3025,3025,3025,0
|
|
20231010,162700,3788237665,3025,3025,3025,3025,0
|
|
20231010,162600,3788237665,3025,3025,3025,3025,0
|
|
20231010,162500,3788237665,3025,3025,3025,3025,0
|
|
20231010,162400,3788237665,3025,3025,3025,3025,0
|
|
20231010,162300,3788237665,3025,3025,3025,3025,0
|
|
20231010,162200,3788237665,3025,3025,3025,3025,0
|
|
20231010,162100,3788237665,3025,3025,3025,3025,0
|
|
20231010,162000,3788237665,3025,3025,3025,3025,0
|
|
20231010,161900,3788237665,3025,3025,3025,3025,0
|
|
20231010,161800,3788237665,3025,3025,3025,3025,0
|
|
20231010,161700,3788237665,3025,3025,3025,3025,0
|
|
20231010,161600,3788237665,3025,3025,3025,3025,0
|
|
20231010,161500,3788237665,3025,3025,3025,3025,0
|
|
20231010,161400,3788237665,3025,3025,3025,3025,0
|
|
20231010,161300,3788237665,3025,3025,3025,3025,0
|
|
20231010,161200,3788237665,3025,3025,3025,3025,0
|
|
20231010,161100,3788237665,3025,3025,3025,3025,0
|
|
20231010,161000,3788237665,3025,3025,3025,3025,0
|
|
20231010,160900,3788237665,3025,3025,3025,3025,0
|
|
20231010,160800,3788237665,3025,3025,3025,3025,0
|
|
20231010,160700,3788237665,3025,3025,3025,3025,0
|
|
20231010,160600,3788237665,3025,3025,3025,3025,0
|
|
20231010,160500,3788237665,3025,3025,3025,3025,0
|
|
20231010,160400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,160300,3788237665,3025,3025,3025,3025,0
|
|
20231010,160200,3788237665,3025,3025,3025,3025,0
|
|
20231010,160100,3788237665,3025,3025,3025,3025,0
|
|
20231010,160000,3788237665,3025,3025,3025,3025,0
|
|
20231010,155900,3788237665,3025,3025,3025,3025,0
|
|
20231010,155800,3788237665,3025,3025,3025,3025,0
|
|
20231010,155700,3788237665,3025,3025,3025,3025,0
|
|
20231010,155600,3788237665,3025,3025,3025,3025,0
|
|
20231010,155500,3788237665,3025,3025,3025,3025,0
|
|
20231010,155400,3788237665,3025,3025,3025,3025,0
|
|
20231010,155300,3788237665,3025,3025,3025,3025,0
|
|
20231010,155200,3788237665,3025,3025,3025,3025,0
|
|
20231010,155100,3788237665,3025,3025,3025,3025,0
|
|
20231010,155000,3788237665,3025,3025,3025,3025,0
|
|
20231010,154900,3788237665,3025,3025,3025,3025,0
|
|
20231010,154800,3788237665,3025,3025,3025,3025,0
|
|
20231010,154700,3788237665,3025,3025,3025,3025,0
|
|
20231010,154600,3788237665,3025,3025,3025,3025,0
|
|
20231010,154500,3788237665,3025,3025,3025,3025,0
|
|
20231010,154400,3788237665,3025,3025,3025,3025,0
|
|
20231010,154300,3788237665,3025,3025,3025,3025,0
|
|
20231010,154200,3788237665,3025,3025,3025,3025,0
|
|
20231010,154100,3788237665,3025,3025,3025,3025,0
|
|
20231010,154000,3788237665,3025,3025,3025,3025,0
|
|
20231010,153900,3788237665,3025,3025,3025,3025,0
|
|
20231010,153800,3788237665,3025,3025,3025,3025,0
|
|
20231010,153700,3788237665,3025,3025,3025,3025,0
|
|
20231010,153600,3788237665,3025,3025,3025,3025,0
|
|
20231010,153500,3788237665,3025,3025,3025,3025,0
|
|
20231010,153400,3788237665,3025,3025,3025,3025,9438
|
|
20231010,153300,3788237665,3025,3025,3025,3025,0
|
|
20231010,153200,3788237665,3025,3025,3025,3025,0
|
|
20231010,153100,3788237665,3025,3025,3025,3025,0
|
|
20231010,153000,3788237665,3025,3025,3025,3025,9438
|
|
20231010,152900,3759687715,3025,3025,3025,3025,0
|
|
20231010,152800,3759687715,3025,3025,3025,3025,0
|
|
20231010,152700,3759687715,3025,3025,3025,3025,0
|
|
20231010,152600,3759687715,3025,3025,3025,3025,0
|
|
20231010,152500,3759687715,3025,3025,3025,3025,0
|
|
20231010,152400,3759687715,3025,3025,3025,3025,0
|
|
20231010,152300,3759687715,3025,3025,3025,3025,0
|
|
20231010,152200,3759687715,3025,3025,3025,3025,0
|
|
20231010,152100,3759687715,3025,3025,3025,3025,0
|
|
20231010,152000,3759687715,3025,3025,3025,3025,0
|
|
20231010,151900,3759687715,3025,3050,3050,3025,704
|
|
20231010,151800,3757548875,3050,3050,3050,3050,90
|
|
20231010,151700,3757274375,3050,3055,3055,3050,425
|
|
20231010,151600,3755978120,3055,3075,3075,3055,122
|
|
20231010,151500,3755604970,3080,3055,3090,3055,7641
|
|
20231010,151400,3732119600,3060,3040,3060,3035,2288
|
|
20231010,151300,3725138935,3040,3030,3045,3030,2746
|
|
20231010,151200,3716797770,3030,3020,3030,3010,9983
|
|
20231010,151100,3686692535,3020,3020,3020,3020,934
|
|
20231010,151000,3683871855,3015,3020,3025,3015,5792
|
|
20231010,150900,3666384640,3020,3035,3035,3020,978
|
|
20231010,150800,3663425790,3035,3035,3035,3035,14
|
|
20231010,150700,3663383300,3040,3035,3040,3035,2266
|
|
20231010,150600,3656505985,3030,3030,3030,3025,5876
|
|
20231010,150500,3638723795,3030,3030,3030,3030,764
|
|
20231010,150400,3636408875,3030,3030,3030,3030,1025
|
|
20231010,150300,3633303125,3030,3025,3030,3025,338
|
|
20231010,150200,3632279775,3035,3030,3035,3030,671
|
|
20231010,150100,3630246640,3030,3030,3030,3030,3022
|
|
20231010,150000,3621089980,3030,3030,3030,3030,305
|
|
20231010,145900,3620165830,3015,3030,3030,3015,6491
|
|
20231010,145800,3600582415,3030,3020,3030,3020,357
|
|
20231010,145700,3599502205,3020,3025,3025,3020,2062
|
|
20231010,145600,3593269255,3030,3040,3040,3025,650
|
|
20231010,145500,3591299855,3030,3025,3030,3025,1999
|
|
20231010,145400,3585243385,3025,3030,3030,3025,21
|
|
20231010,145300,3585179855,3025,3025,3030,3025,1164
|
|
20231010,145200,3581658745,3030,3025,3030,3025,1934
|
|
20231010,145100,3575805685,3030,3030,3035,3030,708
|
|
20231010,145000,3573660435,3035,3030,3035,3030,1483
|
|
20231010,144900,3569165720,3040,3035,3040,3030,455
|
|
20231010,144800,3567785285,3035,3035,3040,3030,254
|
|
20231010,144700,3567015100,3035,3035,3035,3030,2350
|
|
20231010,144600,3559894110,3035,3050,3050,3030,1510
|
|
20231010,144500,3555309060,3060,3055,3060,3050,956
|
|
20231010,144400,3552385550,3055,3050,3060,3050,4203
|
|
20231010,144300,3539555865,3050,3045,3050,3045,517
|
|
20231010,144200,3537980600,3045,3050,3050,3045,1184
|
|
20231010,144100,3534370150,3050,3050,3050,3050,1019
|
|
20231010,144000,3531262200,3050,3040,3050,3035,581
|
|
20231010,143900,3529497730,3040,3050,3050,3040,2708
|
|
20231010,143800,3521254755,3050,3050,3050,3040,874
|
|
20231010,143700,3518589105,3050,3035,3050,3035,299
|
|
20231010,143600,3517681595,3030,3040,3040,3030,650
|
|
20231010,143500,3515711255,3050,3050,3050,3045,22
|
|
20231010,143400,3515644240,3040,3045,3045,3040,2775
|
|
20231010,143300,3507197025,3040,3030,3040,3030,3656
|
|
20231010,143200,3496100065,3035,3035,3035,3035,0
|
|
20231010,143100,3496100065,3035,3035,3035,3020,3653
|
|
20231010,143000,3485048050,3035,3030,3035,3030,2230
|
|
20231010,142900,3478280150,3035,3030,3035,3030,1360
|
|
20231010,142800,3474155745,3030,3020,3030,3020,1258
|
|
20231010,142700,3470351840,3015,3020,3020,3015,2520
|
|
20231010,142600,3462747905,3015,3020,3025,3015,1629
|
|
20231010,142500,3457829410,3020,3025,3025,3020,1380
|
|
20231010,142400,3453656255,3025,3035,3035,3020,2992
|
|
20231010,142300,3444608455,3025,3025,3025,3020,2228
|
|
20231010,142200,3437874690,3030,3035,3035,3030,772
|
|
20231010,142100,3435532925,3030,3030,3030,3020,5296
|
|
20231010,142000,3419526620,3035,3035,3040,3015,451
|
|
20231010,141900,3418165035,3040,3030,3040,3015,5804
|
|
20231010,141800,3400664460,3040,3040,3045,3025,2610
|
|
20231010,141700,3392738160,3025,3030,3040,3025,24
|
|
20231010,141600,3392665240,3040,3040,3040,3010,10806
|
|
20231010,141500,3360045610,3020,3040,3055,3015,10107
|
|
20231010,141400,3329454765,3055,3040,3055,3040,2
|
|
20231010,141300,3329448670,3040,3040,3040,3040,2955
|
|
20231010,141200,3320465470,3040,3045,3045,3040,562
|
|
20231010,141100,3318755000,3045,3040,3055,3040,111
|
|
20231010,141000,3318417485,3040,3060,3060,3040,1244
|
|
20231010,140900,3314630185,3060,3050,3060,3040,4491
|
|
20231010,140800,3300957685,3040,3050,3050,3040,1844
|
|
20231010,140700,3295350325,3040,3060,3060,3040,2976
|
|
20231010,140600,3286274525,3050,3060,3075,3050,4432
|
|
20231010,140500,3272723750,3075,3065,3075,3065,428
|
|
20231010,140400,3271410860,3075,3065,3075,3065,819
|
|
20231010,140300,3268900305,3075,3065,3075,3065,154
|
|
20231010,140200,3268427125,3055,3060,3070,3050,3817
|
|
20231010,140100,3256781275,3050,3065,3065,3050,573
|
|
20231010,140000,3255030955,3080,3070,3080,3065,1571
|
|
20231010,135900,3250206925,3065,3050,3065,3050,3274
|
|
20231010,135800,3240208995,3050,3060,3060,3050,10845
|
|
20231010,135700,3207112915,3060,3065,3065,3060,526
|
|
20231010,135600,3205502855,3065,3060,3070,3060,81
|
|
20231010,135500,3205254885,3075,3065,3075,3060,5837
|
|
20231010,135400,3187388000,3080,3060,3080,3055,6812
|
|
20231010,135300,3166541550,3060,3070,3085,3060,14474
|
|
20231010,135200,3122231825,3090,3095,3095,3070,9327
|
|
20231010,135100,3093573975,3095,3070,3095,3070,509
|
|
20231010,135000,3092010760,3070,3085,3100,3070,17742
|
|
20231010,134900,3037369565,3105,3110,3110,3090,2444
|
|
20231010,134800,3029817325,3110,3095,3110,3090,7
|
|
20231010,134700,3029795590,3095,3100,3100,3095,332
|
|
20231010,134600,3028768045,3095,3110,3115,3095,4444
|
|
20231010,134500,3015001300,3115,3115,3115,3110,186
|
|
20231010,134400,3014421935,3115,3120,3120,3115,219
|
|
20231010,134300,3013738750,3120,3100,3120,3100,3592
|
|
20231010,134200,3002590910,3100,3090,3100,3090,1919
|
|
20231010,134100,2996652750,3095,3090,3095,3085,2795
|
|
20231010,134000,2988021350,3085,3090,3090,3085,3000
|
|
20231010,133900,2978751360,3095,3100,3100,3095,244
|
|
20231010,133800,2977996140,3100,3100,3100,3100,54
|
|
20231010,133700,2977828740,3090,3090,3090,3090,360
|
|
20231010,133600,2976716340,3095,3085,3095,3085,3657
|
|
20231010,133500,2965415535,3090,3095,3095,3090,2754
|
|
20231010,133400,2956893175,3095,3090,3095,3085,42
|
|
20231010,133300,2956763415,3095,3090,3095,3090,9
|
|
20231010,133200,2956735580,3095,3085,3095,3080,928
|
|
20231010,133100,2953874135,3085,3085,3085,3085,510
|
|
20231010,133000,2952300785,3085,3085,3090,3085,226
|
|
20231010,132900,2951603370,3085,3090,3095,3085,1567
|
|
20231010,132800,2946765910,3090,3085,3090,3085,739
|
|
20231010,132700,2944482445,3090,3085,3090,3085,2679
|
|
20231010,132600,2936215935,3090,3090,3090,3085,264
|
|
20231010,132500,2935401380,3090,3090,3090,3085,391
|
|
20231010,132400,2934195025,3090,3090,3090,3090,369
|
|
20231010,132300,2933054815,3090,3095,3095,3090,1145
|
|
20231010,132200,2929516575,3095,3095,3095,3095,105
|
|
20231010,132100,2929191600,3100,3095,3100,3095,102
|
|
20231010,132000,2928875905,3100,3100,3100,3100,1
|
|
20231010,131900,2928872805,3085,3085,3090,3085,2733
|
|
20231010,131800,2920440250,3090,3090,3090,3090,3245
|
|
20231010,131700,2910413200,3100,3105,3105,3100,1636
|
|
20231010,131600,2905339990,3105,3105,3105,3105,322
|
|
20231010,131500,2904340180,3105,3105,3105,3090,636
|
|
20231010,131400,2902369425,3110,3120,3120,3110,2
|
|
20231010,131300,2902363195,3120,3090,3120,3085,2423
|
|
20231010,131200,2894841445,3080,3090,3090,3080,15862
|
|
20231010,131100,2845896470,3090,3080,3090,3080,2250
|
|
20231010,131000,2838945480,3080,3080,3085,3080,336
|
|
20231010,130900,2837910405,3080,3080,3080,3080,964
|
|
20231010,130800,2834941285,3080,3080,3080,3080,80
|
|
20231010,130700,2834694885,3080,3090,3090,3080,3941
|
|
20231010,130600,2822536565,3090,3090,3090,3090,7
|
|
20231010,130500,2822514935,3090,3090,3090,3090,10
|
|
20231010,130400,2822484035,3105,3105,3105,3105,0
|
|
20231010,130300,2822484035,3105,3110,3110,3105,50
|
|
20231010,130200,2822328585,3080,3110,3110,3080,305
|
|
20231010,130100,2821386850,3110,3090,3110,3090,5159
|
|
20231010,130000,2805441855,3080,3090,3090,3080,1031
|
|
20231010,125900,2802266285,3090,3085,3090,3070,8897
|
|
20231010,125800,2774871360,3085,3095,3095,3085,2013
|
|
20231010,125700,2768646700,3095,3090,3095,3090,1069
|
|
20231010,125600,2765340645,3105,3095,3105,3095,2340
|
|
20231010,125500,2758088800,3090,3100,3100,3090,2582
|
|
20231010,125400,2750096740,3100,3100,3100,3095,788
|
|
20231010,125300,2747657095,3100,3100,3100,3100,259
|
|
20231010,125200,2746854195,3110,3110,3110,3080,2308
|
|
20231010,125100,2739722865,3090,3105,3105,3090,2713
|
|
20231010,125000,2731330375,3110,3110,3110,3110,159
|
|
20231010,124900,2730835885,3120,3100,3120,3100,5790
|
|
20231010,124800,2712834155,3105,3115,3115,3100,4411
|
|
20231010,124700,2699112550,3120,3115,3120,3115,1477
|
|
20231010,124600,2694511685,3115,3115,3120,3115,216
|
|
20231010,124500,2693838805,3120,3110,3120,3110,1041
|
|
20231010,124400,2690597640,3120,3125,3125,3115,313
|
|
20231010,124300,2689622440,3125,3120,3125,3110,3046
|
|
20231010,124200,2680127030,3120,3115,3120,3115,83
|
|
20231010,124100,2679868320,3125,3125,3125,3125,5
|
|
20231010,124000,2679852695,3125,3130,3130,3075,17501
|
|
20231010,123900,2625501545,3135,3135,3135,3135,38
|
|
20231010,123800,2625382415,3135,3135,3135,3130,423
|
|
20231010,123700,2624056755,3130,3140,3140,3130,2001
|
|
20231010,123600,2617790435,3135,3140,3145,3135,1386
|
|
20231010,123500,2613443725,3140,3140,3140,3140,2
|
|
20231010,123400,2613437445,3140,3145,3150,3130,7551
|
|
20231010,123300,2589730220,3145,3150,3160,3145,10657
|
|
20231010,123200,2556206145,3160,3150,3160,3145,3001
|
|
20231010,123100,2546763050,3160,3160,3160,3150,1015
|
|
20231010,123000,2543565680,3150,3150,3160,3150,675
|
|
20231010,122900,2541438420,3160,3160,3160,3160,0
|
|
20231010,122800,2541438420,3160,3160,3160,3150,590
|
|
20231010,122700,2539574630,3150,3165,3165,3150,1881
|
|
20231010,122600,2533642955,3160,3150,3160,3150,457
|
|
20231010,122500,2532199500,3160,3160,3160,3150,864
|
|
20231010,122400,2529469310,3160,3155,3165,3145,2649
|
|
20231010,122300,2521124890,3165,3150,3165,3150,562
|
|
20231010,122200,2519351920,3145,3170,3170,3145,8263
|
|
20231010,122100,2493313125,3150,3150,3170,3145,2457
|
|
20231010,122000,2485573625,3160,3165,3165,3150,1347
|
|
20231010,121900,2481314540,3165,3165,3165,3165,6
|
|
20231010,121800,2481295550,3155,3150,3155,3150,428
|
|
20231010,121700,2479945610,3145,3150,3150,3145,160
|
|
20231010,121600,2479442110,3145,3150,3150,3145,175
|
|
20231010,121500,2478891350,3150,3145,3150,3145,206
|
|
20231010,121400,2478242480,3140,3140,3140,3140,1
|
|
20231010,121300,2478239340,3135,3155,3155,3135,1737
|
|
20231010,121200,2472772790,3155,3165,3165,3155,6412
|
|
20231010,121100,2452489025,3170,3170,3170,3170,228
|
|
20231010,121000,2451766265,3170,3170,3170,3170,1184
|
|
20231010,120900,2448012985,3165,3160,3165,3160,27
|
|
20231010,120800,2447927535,3165,3165,3175,3165,773
|
|
20231010,120700,2445476650,3165,3165,3165,3165,55
|
|
20231010,120600,2445302575,3160,3160,3160,3160,274
|
|
20231010,120500,2444436735,3160,3165,3165,3160,329
|
|
20231010,120400,2443395570,3165,3155,3185,3155,1140
|
|
20231010,120300,2439789480,3155,3155,3155,3155,552
|
|
20231010,120200,2438047920,3155,3165,3165,3155,8595
|
|
20231010,120100,2410901945,3165,3175,3175,3165,12663
|
|
20231010,120000,2370768555,3175,3175,3175,3175,2683
|
|
20231010,115900,2362250030,3180,3180,3180,3180,3806
|
|
20231010,115800,2350146950,3180,3180,3180,3180,1039
|
|
20231010,115700,2346842930,3180,3180,3180,3180,0
|
|
20231010,115600,2346842930,3180,3180,3180,3180,9
|
|
20231010,115500,2346814310,3180,3190,3190,3180,150
|
|
20231010,115400,2346336310,3190,3190,3190,3190,0
|
|
20231010,115300,2346336310,3190,3190,3190,3185,1457
|
|
20231010,115200,2341694105,3195,3195,3195,3195,0
|
|
20231010,115100,2341694105,3195,3180,3195,3180,1753
|
|
20231010,115000,2336109605,3180,3180,3180,3180,0
|
|
20231010,114900,2336109605,3180,3180,3180,3175,4233
|
|
20231010,114800,2322661600,3190,3190,3190,3180,2150
|
|
20231010,114700,2315821710,3190,3180,3190,3180,222
|
|
20231010,114600,2315114010,3180,3180,3180,3180,288
|
|
20231010,114500,2314198170,3180,3185,3185,3180,517
|
|
20231010,114400,2312551600,3185,3185,3185,3185,311
|
|
20231010,114300,2311561065,3185,3185,3185,3185,1
|
|
20231010,114200,2311557880,3185,3185,3185,3180,958
|
|
20231010,114100,2308510205,3185,3185,3185,3185,222
|
|
20231010,114000,2307803135,3185,3185,3185,3185,3613
|
|
20231010,113900,2296295730,3180,3185,3185,3180,6033
|
|
20231010,113800,2277098685,3185,3185,3185,3185,1844
|
|
20231010,113700,2271225545,3185,3190,3190,3185,309
|
|
20231010,113600,2270240755,3190,3195,3195,3190,202
|
|
20231010,113500,2269596370,3195,3190,3195,3190,301
|
|
20231010,113400,2268636175,3190,3185,3190,3185,621
|
|
20231010,113300,2266655790,3185,3190,3190,3185,9172
|
|
20231010,113200,2237427835,3195,3190,3200,3190,731
|
|
20231010,113100,2235092320,3190,3210,3210,3190,21340
|
|
20231010,113000,2166811625,3215,3215,3215,3215,117
|
|
20231010,112900,2166435470,3215,3205,3215,3200,1650
|
|
20231010,112800,2161147935,3200,3205,3205,3200,2761
|
|
20231010,112700,2152300480,3210,3215,3215,3210,2026
|
|
20231010,112600,2145796970,3215,3215,3215,3215,19
|
|
20231010,112500,2145735885,3220,3220,3220,3210,3896
|
|
20231010,112400,2133209745,3215,3215,3215,3215,618
|
|
20231010,112300,2131222875,3220,3220,3220,3220,0
|
|
20231010,112200,2131222875,3220,3220,3220,3220,1
|
|
20231010,112100,2131219655,3215,3220,3220,3215,58
|
|
20231010,112000,2131033125,3225,3225,3225,3225,50
|
|
20231010,111900,2130871875,3225,3225,3225,3225,10
|
|
20231010,111800,2130839625,3225,3225,3225,3225,60
|
|
20231010,111700,2130646125,3225,3225,3225,3225,180
|
|
20231010,111600,2130065625,3230,3230,3230,3230,0
|
|
20231010,111500,2130065625,3230,3230,3230,3230,348
|
|
20231010,111400,2128941585,3215,3215,3230,3215,180
|
|
20231010,111300,2128362765,3215,3220,3220,3215,1150
|
|
20231010,111200,2124660405,3220,3220,3220,3220,9
|
|
20231010,111100,2124631425,3230,3230,3230,3230,0
|
|
20231010,111000,2124631425,3230,3230,3230,3230,101
|
|
20231010,110900,2124305195,3215,3215,3215,3215,34
|
|
20231010,110800,2124195885,3215,3235,3235,3215,2796
|
|
20231010,110700,2115153785,3240,3235,3240,3235,144
|
|
20231010,110600,2114687940,3230,3225,3230,3225,883
|
|
20231010,110500,2111837205,3225,3220,3225,3215,5509
|
|
20231010,110400,2094122545,3215,3215,3215,3215,0
|
|
20231010,110300,2094122545,3215,3215,3215,3215,932
|
|
20231010,110200,2091126165,3215,3220,3220,3215,228
|
|
20231010,110100,2090392130,3220,3225,3225,3220,120
|
|
20231010,110000,2090005705,3225,3210,3225,3205,2456
|
|
20231010,105900,2082127340,3210,3230,3230,3210,3328
|
|
20231010,105800,2071443460,3235,3240,3240,3210,9356
|
|
20231010,105700,2041390605,3220,3225,3225,3220,501
|
|
20231010,105600,2039776050,3230,3235,3235,3230,739
|
|
20231010,105500,2037385825,3235,3235,3235,3235,55
|
|
20231010,105400,2037207900,3235,3240,3240,3235,1059
|
|
20231010,105300,2033776820,3235,3235,3235,3235,300
|
|
20231010,105200,2032806320,3235,3225,3235,3225,2556
|
|
20231010,105100,2024549885,3215,3215,3215,3215,0
|
|
20231010,105000,2024549885,3215,3220,3220,3215,281
|
|
20231010,104900,2023645695,3215,3220,3220,3215,4668
|
|
20231010,104800,2008638040,3230,3215,3235,3215,2863
|
|
20231010,104700,1999392720,3215,3240,3240,3215,10501
|
|
20231010,104600,1965536390,3235,3235,3235,3235,64
|
|
20231010,104500,1965329350,3230,3235,3235,3230,704
|
|
20231010,104400,1963052435,3235,3240,3240,3235,170
|
|
20231010,104300,1962502235,3240,3240,3240,3240,176
|
|
20231010,104200,1961931995,3240,3240,3240,3240,241
|
|
20231010,104100,1961151155,3245,3250,3255,3245,401
|
|
20231010,104000,1959849345,3250,3250,3250,3245,484
|
|
20231010,103900,1958276355,3250,3250,3250,3250,94
|
|
20231010,103800,1957970855,3250,3250,3255,3250,134
|
|
20231010,103700,1957535335,3250,3235,3250,3235,548
|
|
20231010,103600,1955757510,3250,3250,3250,3250,500
|
|
20231010,103500,1954132510,3250,3250,3250,3245,1033
|
|
20231010,103400,1950777775,3250,3250,3250,3245,1283
|
|
20231010,103300,1946608030,3250,3250,3250,3225,853
|
|
20231010,103200,1943839305,3250,3250,3250,3250,1664
|
|
20231010,103100,1938431305,3250,3235,3250,3235,1554
|
|
20231010,103000,1933389985,3225,3225,3225,3225,314
|
|
20231010,102900,1932377335,3220,3220,3220,3220,61
|
|
20231010,102800,1932180915,3220,3240,3240,3220,110
|
|
20231010,102700,1931826480,3215,3240,3240,3210,4550
|
|
20231010,102600,1917177925,3240,3225,3240,3225,2142
|
|
20231010,102500,1910269960,3225,3230,3230,3225,1745
|
|
20231010,102400,1904642310,3225,3235,3235,3225,897
|
|
20231010,102300,1901747725,3230,3230,3230,3230,0
|
|
20231010,102200,1901747725,3230,3230,3230,3230,0
|
|
20231010,102100,1901747725,3230,3245,3245,3230,1709
|
|
20231010,102000,1896227490,3245,3230,3245,3225,1323
|
|
20231010,101900,1891956345,3230,3230,3230,3225,1035
|
|
20231010,101800,1888614435,3230,3245,3245,3230,145
|
|
20231010,101700,1888144085,3250,3220,3255,3215,761
|
|
20231010,101600,1885683235,3215,3220,3225,3215,4872
|
|
20231010,101500,1869995110,3215,3220,3220,3215,4195
|
|
20231010,101400,1856502620,3220,3220,3220,3220,422
|
|
20231010,101300,1855143780,3220,3225,3225,3220,616
|
|
20231010,101200,1853160085,3225,3225,3225,3220,1649
|
|
20231010,101100,1847844690,3225,3225,3240,3225,1052
|
|
20231010,101000,1844451975,3220,3230,3230,3220,10372
|
|
20231010,100900,1810996760,3230,3230,3230,3230,1102
|
|
20231010,100800,1807437300,3230,3230,3230,3230,150
|
|
20231010,100700,1806952800,3230,3225,3240,3225,3032
|
|
20231010,100600,1797151790,3225,3235,3235,3225,2217
|
|
20231010,100500,1789996300,3230,3230,3235,3230,1403
|
|
20231010,100400,1785464600,3235,3230,3235,3230,1001
|
|
20231010,100300,1782229770,3235,3235,3240,3235,4391
|
|
20231010,100200,1768024880,3240,3245,3255,3235,3863
|
|
20231010,100100,1755508340,3255,3255,3260,3245,87
|
|
20231010,100000,1755225530,3260,3260,3260,3235,7260
|
|
20231010,095900,1731663280,3255,3260,3260,3255,1404
|
|
20231010,095800,1727092695,3260,3255,3260,3255,568
|
|
20231010,095700,1725242520,3255,3255,3260,3245,2746
|
|
20231010,095600,1716318910,3255,3255,3260,3250,172
|
|
20231010,095500,1715759025,3255,3255,3255,3250,1159
|
|
20231010,095400,1711989105,3255,3250,3255,3245,5063
|
|
20231010,095300,1695552870,3255,3270,3270,3250,13960
|
|
20231010,095200,1650011080,3280,3305,3305,3275,3334
|
|
20231010,095100,1639075545,3305,3285,3320,3285,8614
|
|
20231010,095000,1610623155,3285,3290,3290,3280,1568
|
|
20231010,094900,1605476345,3290,3285,3300,3285,5062
|
|
20231010,094800,1588826925,3295,3285,3295,3285,2647
|
|
20231010,094700,1580121935,3285,3280,3285,3275,2719
|
|
20231010,094600,1571192195,3285,3275,3285,3270,2442
|
|
20231010,094500,1563191410,3275,3275,3290,3270,7295
|
|
20231010,094400,1539308640,3280,3300,3305,3280,8681
|
|
20231010,094300,1510741110,3300,3305,3310,3295,2074
|
|
20231010,094200,1503895280,3300,3310,3310,3300,5679
|
|
20231010,094100,1485121440,3315,3300,3320,3295,2894
|
|
20231010,094000,1475567885,3300,3320,3335,3300,15849
|
|
20231010,093900,1423145690,3335,3330,3340,3310,7501
|
|
20231010,093800,1398231885,3330,3335,3335,3310,3429
|
|
20231010,093700,1386827655,3335,3330,3345,3300,7171
|
|
20231010,093600,1362966095,3335,3320,3335,3300,4948
|
|
20231010,093500,1346550460,3295,3330,3350,3295,15336
|
|
20231010,093400,1295570560,3325,3385,3385,3315,15125
|
|
20231010,093300,1245143435,3385,3390,3400,3345,33819
|
|
20231010,093200,1131217095,3385,3345,3430,3345,75536
|
|
20231010,093100,874464820,3345,3310,3350,3305,30529
|
|
20231010,093000,772743695,3310,3270,3320,3270,30033
|
|
20231010,092900,673846780,3270,3235,3270,3235,7347
|
|
20231010,092800,649947010,3240,3240,3240,3235,2800
|
|
20231010,092700,640887945,3230,3240,3245,3225,6332
|
|
20231010,092600,620424975,3235,3240,3245,3235,2917
|
|
20231010,092500,610974695,3245,3245,3245,3240,6034
|
|
20231010,092400,591417575,3245,3250,3250,3230,4995
|
|
20231010,092300,575217435,3250,3230,3250,3220,7820
|
|
20231010,092200,549902815,3225,3220,3225,3220,1422
|
|
20231010,092100,545316910,3220,3235,3235,3215,5435
|
|
20231010,092000,527775415,3230,3225,3230,3215,6110
|
|
20231010,091900,508067020,3225,3235,3240,3220,5667
|
|
20231010,091800,489778980,3240,3215,3240,3210,5844
|
|
20231010,091700,470924845,3215,3215,3220,3215,2660
|
|
20231010,091600,462371635,3215,3215,3220,3200,6734
|
|
20231010,091500,440759425,3215,3205,3220,3180,16602
|
|
20231010,091400,387560755,3205,3130,3230,3125,29403
|
|
20231010,091300,293736440,3125,3100,3125,3075,7235
|
|
20231010,091200,271288370,3070,3090,3110,3070,11187
|
|
20231010,091100,236827230,3085,3100,3110,3065,9187
|
|
20231010,091000,208463290,3105,3125,3125,3100,7569
|
|
20231010,090900,184923845,3130,3135,3135,3120,5670
|
|
20231010,090800,167211185,3125,3125,3145,3125,1860
|
|
20231010,090700,161397120,3125,3155,3155,3125,6740
|
|
20231010,090600,140248440,3160,3155,3170,3140,2654
|
|
20231010,090500,131892010,3155,3160,3175,3140,4897
|
|
20231010,090400,116472985,3180,3190,3240,3180,5544
|
|
20231010,090300,98709505,3180,3165,3190,3145,3386
|
|
20231010,090200,87994720,3165,3155,3165,3145,2594
|
|
20231010,090100,79805715,3145,3150,3155,3145,1549
|
|
20231010,090000,74926660,3150,3135,3160,3135,23799
|