604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,190100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,190000,42270186970,3795,3795,3795,3795,0
|
|
20231017,185900,42270186970,3795,3795,3795,3795,0
|
|
20231017,185800,42270186970,3795,3795,3795,3795,0
|
|
20231017,185700,42270186970,3795,3795,3795,3795,0
|
|
20231017,185600,42270186970,3795,3795,3795,3795,0
|
|
20231017,185500,42270186970,3795,3795,3795,3795,0
|
|
20231017,185400,42270186970,3795,3795,3795,3795,0
|
|
20231017,185300,42270186970,3795,3795,3795,3795,0
|
|
20231017,185200,42270186970,3795,3795,3795,3795,0
|
|
20231017,185100,42270186970,3795,3795,3795,3795,0
|
|
20231017,185000,42270186970,3795,3795,3795,3795,0
|
|
20231017,184900,42270186970,3795,3795,3795,3795,0
|
|
20231017,184800,42270186970,3795,3795,3795,3795,0
|
|
20231017,184700,42270186970,3795,3795,3795,3795,0
|
|
20231017,184600,42270186970,3795,3795,3795,3795,0
|
|
20231017,184500,42270186970,3795,3795,3795,3795,0
|
|
20231017,184400,42270186970,3795,3795,3795,3795,0
|
|
20231017,184300,42270186970,3795,3795,3795,3795,0
|
|
20231017,184200,42270186970,3795,3795,3795,3795,0
|
|
20231017,184100,42270186970,3795,3795,3795,3795,0
|
|
20231017,184000,42270186970,3795,3795,3795,3795,0
|
|
20231017,183900,42270186970,3795,3795,3795,3795,0
|
|
20231017,183800,42270186970,3795,3795,3795,3795,0
|
|
20231017,183700,42270186970,3795,3795,3795,3795,0
|
|
20231017,183600,42270186970,3795,3795,3795,3795,0
|
|
20231017,183500,42270186970,3795,3795,3795,3795,0
|
|
20231017,183400,42270186970,3795,3795,3795,3795,0
|
|
20231017,183300,42270186970,3795,3795,3795,3795,0
|
|
20231017,183200,42270186970,3795,3795,3795,3795,0
|
|
20231017,183100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,183000,42270186970,3795,3795,3795,3795,0
|
|
20231017,182900,42270186970,3795,3795,3795,3795,0
|
|
20231017,182800,42270186970,3795,3795,3795,3795,0
|
|
20231017,182700,42270186970,3795,3795,3795,3795,0
|
|
20231017,182600,42270186970,3795,3795,3795,3795,0
|
|
20231017,182500,42270186970,3795,3795,3795,3795,0
|
|
20231017,182400,42270186970,3795,3795,3795,3795,0
|
|
20231017,182300,42270186970,3795,3795,3795,3795,0
|
|
20231017,182200,42270186970,3795,3795,3795,3795,0
|
|
20231017,182100,42270186970,3795,3795,3795,3795,0
|
|
20231017,182000,42270186970,3795,3795,3795,3795,0
|
|
20231017,181900,42270186970,3795,3795,3795,3795,0
|
|
20231017,181800,42270186970,3795,3795,3795,3795,0
|
|
20231017,181700,42270186970,3795,3795,3795,3795,0
|
|
20231017,181600,42270186970,3795,3795,3795,3795,0
|
|
20231017,181500,42270186970,3795,3795,3795,3795,0
|
|
20231017,181400,42270186970,3795,3795,3795,3795,0
|
|
20231017,181300,42270186970,3795,3795,3795,3795,0
|
|
20231017,181200,42270186970,3795,3795,3795,3795,0
|
|
20231017,181100,42270186970,3795,3795,3795,3795,0
|
|
20231017,181000,42270186970,3795,3795,3795,3795,0
|
|
20231017,180900,42270186970,3795,3795,3795,3795,0
|
|
20231017,180800,42270186970,3795,3795,3795,3795,0
|
|
20231017,180700,42270186970,3795,3795,3795,3795,0
|
|
20231017,180600,42270186970,3795,3795,3795,3795,0
|
|
20231017,180500,42270186970,3795,3795,3795,3795,0
|
|
20231017,180400,42270186970,3795,3795,3795,3795,0
|
|
20231017,180300,42270186970,3795,3795,3795,3795,0
|
|
20231017,180200,42270186970,3795,3795,3795,3795,0
|
|
20231017,180100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,180000,42270186970,3795,3795,3795,3795,0
|
|
20231017,175900,42270186970,3795,3795,3795,3795,0
|
|
20231017,175800,42270186970,3795,3795,3795,3795,0
|
|
20231017,175700,42270186970,3795,3795,3795,3795,0
|
|
20231017,175600,42270186970,3795,3795,3795,3795,0
|
|
20231017,175500,42270186970,3795,3795,3795,3795,0
|
|
20231017,175400,42270186970,3795,3795,3795,3795,0
|
|
20231017,175300,42270186970,3795,3795,3795,3795,0
|
|
20231017,175200,42270186970,3795,3795,3795,3795,0
|
|
20231017,175100,42270186970,3795,3795,3795,3795,0
|
|
20231017,175000,42270186970,3795,3795,3795,3795,0
|
|
20231017,174900,42270186970,3795,3795,3795,3795,0
|
|
20231017,174800,42270186970,3795,3795,3795,3795,0
|
|
20231017,174700,42270186970,3795,3795,3795,3795,0
|
|
20231017,174600,42270186970,3795,3795,3795,3795,0
|
|
20231017,174500,42270186970,3795,3795,3795,3795,0
|
|
20231017,174400,42270186970,3795,3795,3795,3795,0
|
|
20231017,174300,42270186970,3795,3795,3795,3795,0
|
|
20231017,174200,42270186970,3795,3795,3795,3795,0
|
|
20231017,174100,42270186970,3795,3795,3795,3795,0
|
|
20231017,174000,42270186970,3795,3795,3795,3795,0
|
|
20231017,173900,42270186970,3795,3795,3795,3795,0
|
|
20231017,173800,42270186970,3795,3795,3795,3795,0
|
|
20231017,173700,42270186970,3795,3795,3795,3795,0
|
|
20231017,173600,42270186970,3795,3795,3795,3795,0
|
|
20231017,173500,42270186970,3795,3795,3795,3795,0
|
|
20231017,173400,42270186970,3795,3795,3795,3795,0
|
|
20231017,173300,42270186970,3795,3795,3795,3795,0
|
|
20231017,173200,42270186970,3795,3795,3795,3795,0
|
|
20231017,173100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,173000,42270186970,3795,3795,3795,3795,0
|
|
20231017,172900,42270186970,3795,3795,3795,3795,0
|
|
20231017,172800,42270186970,3795,3795,3795,3795,0
|
|
20231017,172700,42270186970,3795,3795,3795,3795,0
|
|
20231017,172600,42270186970,3795,3795,3795,3795,0
|
|
20231017,172500,42270186970,3795,3795,3795,3795,0
|
|
20231017,172400,42270186970,3795,3795,3795,3795,0
|
|
20231017,172300,42270186970,3795,3795,3795,3795,0
|
|
20231017,172200,42270186970,3795,3795,3795,3795,0
|
|
20231017,172100,42270186970,3795,3795,3795,3795,0
|
|
20231017,172000,42270186970,3795,3795,3795,3795,0
|
|
20231017,171900,42270186970,3795,3795,3795,3795,0
|
|
20231017,171800,42270186970,3795,3795,3795,3795,0
|
|
20231017,171700,42270186970,3795,3795,3795,3795,0
|
|
20231017,171600,42270186970,3795,3795,3795,3795,0
|
|
20231017,171500,42270186970,3795,3795,3795,3795,0
|
|
20231017,171400,42270186970,3795,3795,3795,3795,0
|
|
20231017,171300,42270186970,3795,3795,3795,3795,0
|
|
20231017,171200,42270186970,3795,3795,3795,3795,0
|
|
20231017,171100,42270186970,3795,3795,3795,3795,0
|
|
20231017,171000,42270186970,3795,3795,3795,3795,0
|
|
20231017,170900,42270186970,3795,3795,3795,3795,0
|
|
20231017,170800,42270186970,3795,3795,3795,3795,0
|
|
20231017,170700,42270186970,3795,3795,3795,3795,0
|
|
20231017,170600,42270186970,3795,3795,3795,3795,0
|
|
20231017,170500,42270186970,3795,3795,3795,3795,0
|
|
20231017,170400,42270186970,3795,3795,3795,3795,0
|
|
20231017,170300,42270186970,3795,3795,3795,3795,0
|
|
20231017,170200,42270186970,3795,3795,3795,3795,0
|
|
20231017,170100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,170000,42270186970,3795,3795,3795,3795,0
|
|
20231017,165900,42270186970,3795,3795,3795,3795,0
|
|
20231017,165800,42270186970,3795,3795,3795,3795,0
|
|
20231017,165700,42270186970,3795,3795,3795,3795,0
|
|
20231017,165600,42270186970,3795,3795,3795,3795,0
|
|
20231017,165500,42270186970,3795,3795,3795,3795,0
|
|
20231017,165400,42270186970,3795,3795,3795,3795,0
|
|
20231017,165300,42270186970,3795,3795,3795,3795,0
|
|
20231017,165200,42270186970,3795,3795,3795,3795,0
|
|
20231017,165100,42270186970,3795,3795,3795,3795,0
|
|
20231017,165000,42270186970,3795,3795,3795,3795,0
|
|
20231017,164900,42270186970,3795,3795,3795,3795,0
|
|
20231017,164800,42270186970,3795,3795,3795,3795,0
|
|
20231017,164700,42270186970,3795,3795,3795,3795,0
|
|
20231017,164600,42270186970,3795,3795,3795,3795,0
|
|
20231017,164500,42270186970,3795,3795,3795,3795,0
|
|
20231017,164400,42270186970,3795,3795,3795,3795,0
|
|
20231017,164300,42270186970,3795,3795,3795,3795,0
|
|
20231017,164200,42270186970,3795,3795,3795,3795,0
|
|
20231017,164100,42270186970,3795,3795,3795,3795,0
|
|
20231017,164000,42270186970,3795,3795,3795,3795,0
|
|
20231017,163900,42270186970,3795,3795,3795,3795,0
|
|
20231017,163800,42270186970,3795,3795,3795,3795,0
|
|
20231017,163700,42270186970,3795,3795,3795,3795,0
|
|
20231017,163600,42270186970,3795,3795,3795,3795,0
|
|
20231017,163500,42270186970,3795,3795,3795,3795,0
|
|
20231017,163400,42270186970,3795,3795,3795,3795,0
|
|
20231017,163300,42270186970,3795,3795,3795,3795,0
|
|
20231017,163200,42270186970,3795,3795,3795,3795,0
|
|
20231017,163100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,163000,42270186970,3795,3795,3795,3795,0
|
|
20231017,162900,42270186970,3795,3795,3795,3795,0
|
|
20231017,162800,42270186970,3795,3795,3795,3795,0
|
|
20231017,162700,42270186970,3795,3795,3795,3795,0
|
|
20231017,162600,42270186970,3795,3795,3795,3795,0
|
|
20231017,162500,42270186970,3795,3795,3795,3795,0
|
|
20231017,162400,42270186970,3795,3795,3795,3795,0
|
|
20231017,162300,42270186970,3795,3795,3795,3795,0
|
|
20231017,162200,42270186970,3795,3795,3795,3795,0
|
|
20231017,162100,42270186970,3795,3795,3795,3795,0
|
|
20231017,162000,42270186970,3795,3795,3795,3795,0
|
|
20231017,161900,42270186970,3795,3795,3795,3795,0
|
|
20231017,161800,42270186970,3795,3795,3795,3795,0
|
|
20231017,161700,42270186970,3795,3795,3795,3795,0
|
|
20231017,161600,42270186970,3795,3795,3795,3795,0
|
|
20231017,161500,42270186970,3795,3795,3795,3795,0
|
|
20231017,161400,42270186970,3795,3795,3795,3795,0
|
|
20231017,161300,42270186970,3795,3795,3795,3795,0
|
|
20231017,161200,42270186970,3795,3795,3795,3795,0
|
|
20231017,161100,42270186970,3795,3795,3795,3795,0
|
|
20231017,161000,42270186970,3795,3795,3795,3795,0
|
|
20231017,160900,42270186970,3795,3795,3795,3795,0
|
|
20231017,160800,42270186970,3795,3795,3795,3795,0
|
|
20231017,160700,42270186970,3795,3795,3795,3795,0
|
|
20231017,160600,42270186970,3795,3795,3795,3795,0
|
|
20231017,160500,42270186970,3795,3795,3795,3795,0
|
|
20231017,160400,42270186970,3795,3795,3795,3795,0
|
|
20231017,160300,42270186970,3795,3795,3795,3795,0
|
|
20231017,160200,42270186970,3795,3795,3795,3795,0
|
|
20231017,160100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,160000,42270186970,3795,3795,3795,3795,0
|
|
20231017,155900,42270186970,3795,3795,3795,3795,0
|
|
20231017,155800,42270186970,3795,3795,3795,3795,0
|
|
20231017,155700,42270186970,3795,3795,3795,3795,0
|
|
20231017,155600,42270186970,3795,3795,3795,3795,0
|
|
20231017,155500,42270186970,3795,3795,3795,3795,0
|
|
20231017,155400,42270186970,3795,3795,3795,3795,0
|
|
20231017,155300,42270186970,3795,3795,3795,3795,0
|
|
20231017,155200,42270186970,3795,3795,3795,3795,0
|
|
20231017,155100,42270186970,3795,3795,3795,3795,0
|
|
20231017,155000,42270186970,3795,3795,3795,3795,0
|
|
20231017,154900,42270186970,3795,3795,3795,3795,0
|
|
20231017,154800,42270186970,3795,3795,3795,3795,0
|
|
20231017,154700,42270186970,3795,3795,3795,3795,0
|
|
20231017,154600,42270186970,3795,3795,3795,3795,0
|
|
20231017,154500,42270186970,3795,3795,3795,3795,0
|
|
20231017,154400,42270186970,3795,3795,3795,3795,0
|
|
20231017,154300,42270186970,3795,3795,3795,3795,0
|
|
20231017,154200,42270186970,3795,3795,3795,3795,0
|
|
20231017,154100,42270186970,3795,3795,3795,3795,0
|
|
20231017,154000,42270186970,3795,3795,3795,3795,0
|
|
20231017,153900,42270186970,3795,3795,3795,3795,0
|
|
20231017,153800,42270186970,3795,3795,3795,3795,0
|
|
20231017,153700,42270186970,3795,3795,3795,3795,0
|
|
20231017,153600,42270186970,3795,3795,3795,3795,0
|
|
20231017,153500,42270186970,3795,3795,3795,3795,0
|
|
20231017,153400,42270186970,3795,3795,3795,3795,0
|
|
20231017,153300,42270186970,3795,3795,3795,3795,0
|
|
20231017,153200,42270186970,3795,3795,3795,3795,0
|
|
20231017,153100,42270186970,3795,3795,3795,3795,152081
|
|
20231017,153000,42270186970,3795,3795,3795,3795,152081
|
|
20231017,152900,41693039575,3790,3790,3790,3790,0
|
|
20231017,152800,41693039575,3790,3790,3790,3790,0
|
|
20231017,152700,41693039575,3790,3790,3790,3790,0
|
|
20231017,152600,41693039575,3790,3790,3790,3790,0
|
|
20231017,152500,41693039575,3790,3790,3790,3790,0
|
|
20231017,152400,41693039575,3790,3790,3790,3790,0
|
|
20231017,152300,41693039575,3790,3790,3790,3790,0
|
|
20231017,152200,41693039575,3790,3790,3790,3790,0
|
|
20231017,152100,41693039575,3790,3790,3790,3790,0
|
|
20231017,152000,41693039575,3790,3790,3790,3790,0
|
|
20231017,151900,41693039575,3790,3780,3795,3770,80687
|
|
20231017,151800,41387750730,3780,3770,3780,3750,31675
|
|
20231017,151700,41268430785,3770,3745,3780,3740,60173
|
|
20231017,151600,41042184625,3750,3695,3755,3685,65702
|
|
20231017,151500,40797235475,3700,3665,3725,3645,84076
|
|
20231017,151400,40486407900,3660,3710,3735,3630,171239
|
|
20231017,151300,39856048750,3715,3780,3780,3710,94151
|
|
20231017,151200,39504442700,3775,3815,3815,3775,23440
|
|
20231017,151100,39415557545,3815,3775,3825,3765,47060
|
|
20231017,151000,39236621575,3775,3830,3830,3745,93566
|
|
20231017,150900,38883265400,3830,3830,3835,3810,20574
|
|
20231017,150800,38804462675,3830,3820,3835,3820,38894
|
|
20231017,150700,38655629270,3825,3830,3830,3820,19802
|
|
20231017,150600,38579918320,3825,3830,3830,3815,17272
|
|
20231017,150500,38513878895,3825,3825,3830,3815,81611
|
|
20231017,150400,38201712020,3825,3800,3825,3800,32216
|
|
20231017,150300,38078884135,3805,3795,3805,3790,16747
|
|
20231017,150200,38015272235,3790,3800,3800,3785,35498
|
|
20231017,150100,37880740945,3800,3805,3805,3790,11683
|
|
20231017,150000,37836364075,3805,3780,3805,3780,35798
|
|
20231017,145900,37700523600,3780,3800,3800,3775,20915
|
|
20231017,145800,37621330365,3800,3800,3805,3790,19424
|
|
20231017,145700,37547525505,3800,3790,3805,3785,31468
|
|
20231017,145600,37428015565,3790,3775,3800,3765,37311
|
|
20231017,145500,37287210585,3775,3795,3795,3750,111497
|
|
20231017,145400,36866848105,3795,3820,3820,3795,37155
|
|
20231017,145300,36725481305,3820,3830,3830,3815,24597
|
|
20231017,145200,36631550190,3830,3835,3835,3825,17014
|
|
20231017,145100,36566377490,3835,3835,3840,3830,29956
|
|
20231017,145000,36451495070,3835,3815,3835,3810,25352
|
|
20231017,144900,36354512975,3810,3810,3815,3800,48624
|
|
20231017,144800,36169277010,3815,3830,3835,3810,43175
|
|
20231017,144700,36004309290,3835,3835,3835,3820,38509
|
|
20231017,144600,35856753330,3830,3820,3835,3815,42803
|
|
20231017,144500,35693093640,3825,3825,3835,3810,35730
|
|
20231017,144400,35556546580,3820,3840,3840,3810,73945
|
|
20231017,144300,35273934910,3840,3840,3840,3830,55247
|
|
20231017,144200,35061990125,3840,3790,3845,3785,191658
|
|
20231017,144100,34329361065,3785,3790,3795,3775,39252
|
|
20231017,144000,34180758710,3790,3780,3795,3780,43901
|
|
20231017,143900,34014485605,3780,3795,3800,3775,61523
|
|
20231017,143800,33781616570,3795,3795,3800,3770,85706
|
|
20231017,143700,33457257160,3790,3770,3795,3770,92253
|
|
20231017,143600,33108076565,3770,3745,3775,3740,100770
|
|
20231017,143500,32729382235,3745,3720,3745,3720,48712
|
|
20231017,143400,32547279790,3720,3715,3730,3705,40383
|
|
20231017,143300,32397239025,3715,3730,3730,3715,21704
|
|
20231017,143200,32316532765,3725,3725,3740,3720,33954
|
|
20231017,143100,32189842570,3730,3750,3750,3715,50176
|
|
20231017,143000,32002702480,3750,3720,3750,3710,52103
|
|
20231017,142900,31808178125,3720,3745,3745,3715,59728
|
|
20231017,142800,31585506215,3740,3755,3755,3730,73120
|
|
20231017,142700,31312131845,3750,3720,3760,3720,192017
|
|
20231017,142600,30594001535,3720,3685,3720,3680,128688
|
|
20231017,142500,30116758080,3685,3645,3685,3645,34193
|
|
20231017,142400,29991556080,3645,3650,3665,3645,35764
|
|
20231017,142300,29860892260,3650,3650,3660,3645,26567
|
|
20231017,142200,29763903955,3645,3685,3690,3640,103987
|
|
20231017,142100,29383043650,3690,3685,3695,3670,53447
|
|
20231017,142000,29186134575,3680,3700,3705,3680,69786
|
|
20231017,141900,28928798630,3705,3690,3710,3685,62054
|
|
20231017,141800,28698977185,3695,3710,3715,3670,82545
|
|
20231017,141700,28394074415,3710,3705,3720,3670,157448
|
|
20231017,141600,27811459870,3705,3685,3705,3670,161211
|
|
20231017,141500,27217326970,3680,3680,3680,3680,0
|
|
20231017,141400,27217326970,3680,3660,3680,3655,103312
|
|
20231017,141300,26838038315,3660,3640,3660,3625,117510
|
|
20231017,141200,26409855265,3645,3635,3645,3625,108110
|
|
20231017,141100,26016714790,3640,3595,3640,3575,198800
|
|
20231017,141000,25297968495,3600,3590,3610,3560,196530
|
|
20231017,140900,24592157390,3590,3490,3590,3490,141138
|
|
20231017,140800,24090594415,3490,3475,3490,3460,17400
|
|
20231017,140700,24030143460,3455,3445,3475,3440,8655
|
|
20231017,140600,24000225170,3450,3445,3450,3440,3646
|
|
20231017,140500,23987653740,3450,3450,3465,3450,6410
|
|
20231017,140400,23965520045,3465,3420,3465,3420,7775
|
|
20231017,140300,23938730350,3415,3460,3465,3410,27338
|
|
20231017,140200,23844673515,3465,3465,3470,3465,6693
|
|
20231017,140100,23821469450,3465,3460,3465,3460,7837
|
|
20231017,140000,23794325075,3460,3465,3470,3455,2268
|
|
20231017,135900,23786481945,3470,3450,3475,3450,5665
|
|
20231017,135800,23766889895,3450,3480,3480,3450,30012
|
|
20231017,135700,23662834865,3470,3490,3495,3470,11949
|
|
20231017,135600,23621239035,3490,3485,3495,3485,1634
|
|
20231017,135500,23615537950,3485,3485,3495,3485,3265
|
|
20231017,135400,23604139305,3490,3485,3490,3475,722
|
|
20231017,135300,23601625130,3480,3480,3485,3475,4215
|
|
20231017,135200,23586966395,3480,3495,3495,3480,2002
|
|
20231017,135100,23579997240,3500,3475,3505,3475,15125
|
|
20231017,135000,23527299485,3480,3480,3490,3480,4486
|
|
20231017,134900,23511684015,3490,3495,3495,3480,8384
|
|
20231017,134800,23482450685,3495,3490,3500,3485,7438
|
|
20231017,134700,23456464145,3485,3490,3495,3485,9721
|
|
20231017,134600,23422566540,3490,3500,3500,3490,6492
|
|
20231017,134500,23399893705,3500,3495,3510,3495,8204
|
|
20231017,134400,23371185150,3495,3510,3510,3495,5949
|
|
20231017,134300,23350369815,3505,3510,3515,3505,2855
|
|
20231017,134200,23340354510,3505,3500,3505,3495,4571
|
|
20231017,134100,23324368140,3500,3515,3520,3500,4564
|
|
20231017,134000,23308364305,3515,3510,3520,3500,7069
|
|
20231017,133900,23283548855,3500,3495,3510,3495,2819
|
|
20231017,133800,23273674115,3495,3500,3500,3495,2381
|
|
20231017,133700,23265343375,3500,3510,3510,3500,5045
|
|
20231017,133600,23247675825,3510,3505,3510,3500,4081
|
|
20231017,133500,23233367515,3505,3490,3510,3490,5399
|
|
20231017,133400,23214468405,3490,3495,3495,3490,4310
|
|
20231017,133300,23199421865,3495,3495,3500,3485,9187
|
|
20231017,133200,23167354595,3495,3505,3505,3485,9591
|
|
20231017,133100,23133880790,3505,3505,3505,3485,1835
|
|
20231017,133000,23127467735,3505,3510,3510,3480,16849
|
|
20231017,132900,23068533455,3510,3505,3515,3505,3399
|
|
20231017,132800,23056613025,3505,3515,3520,3505,9391
|
|
20231017,132700,23023676805,3515,3515,3525,3510,7214
|
|
20231017,132600,22998332225,3515,3535,3540,3515,12480
|
|
20231017,132500,22954369525,3535,3540,3545,3535,29545
|
|
20231017,132400,22849782035,3540,3530,3540,3525,9441
|
|
20231017,132300,22816431295,3530,3535,3535,3515,5184
|
|
20231017,132200,22798140445,3535,3530,3540,3515,13135
|
|
20231017,132100,22751766140,3535,3520,3540,3520,31967
|
|
20231017,132000,22638761760,3530,3500,3540,3495,33072
|
|
20231017,131900,22522318760,3500,3505,3505,3490,7949
|
|
20231017,131800,22494484095,3505,3500,3505,3500,3944
|
|
20231017,131700,22480663415,3500,3490,3500,3490,7438
|
|
20231017,131600,22454653610,3490,3490,3495,3490,6406
|
|
20231017,131500,22432278275,3495,3480,3500,3480,1377
|
|
20231017,131400,22427472475,3480,3485,3490,3470,17733
|
|
20231017,131300,22365753140,3485,3510,3510,3480,8737
|
|
20231017,131200,22335257235,3500,3510,3510,3500,17846
|
|
20231017,131100,22272749555,3510,3510,3515,3510,5424
|
|
20231017,131000,22253706850,3510,3515,3515,3505,4799
|
|
20231017,130900,22236859660,3515,3490,3515,3490,5463
|
|
20231017,130800,22217700245,3495,3505,3505,3485,3053
|
|
20231017,130700,22207042400,3505,3520,3525,3505,20327
|
|
20231017,130600,22135551000,3520,3500,3520,3500,10949
|
|
20231017,130500,22097094150,3500,3495,3505,3490,2531
|
|
20231017,130400,22088236700,3495,3500,3505,3495,6651
|
|
20231017,130300,22064956705,3500,3490,3505,3485,11571
|
|
20231017,130200,22024558065,3495,3515,3515,3495,15212
|
|
20231017,130100,21971231715,3505,3515,3520,3505,10277
|
|
20231017,130000,21935135335,3520,3515,3520,3505,10578
|
|
20231017,125900,21897955700,3515,3510,3515,3500,29274
|
|
20231017,125800,21795242470,3510,3495,3510,3495,14542
|
|
20231017,125700,21744306740,3495,3485,3500,3485,4502
|
|
20231017,125600,21728588635,3485,3500,3505,3485,17281
|
|
20231017,125500,21668148545,3505,3485,3515,3485,14655
|
|
20231017,125400,21616828425,3485,3500,3500,3485,4855
|
|
20231017,125300,21599849905,3495,3480,3500,3480,11311
|
|
20231017,125200,21560339130,3480,3480,3485,3475,5737
|
|
20231017,125100,21540373260,3485,3490,3490,3470,2811
|
|
20231017,125000,21530587350,3465,3490,3490,3465,9848
|
|
20231017,124900,21496320060,3490,3495,3500,3470,29522
|
|
20231017,124800,21393234980,3500,3490,3500,3485,14463
|
|
20231017,124700,21342672635,3490,3470,3500,3465,22428
|
|
20231017,124600,21264504985,3470,3450,3475,3450,9135
|
|
20231017,124500,21232843750,3450,3450,3460,3445,3423
|
|
20231017,124400,21221027710,3450,3455,3460,3450,2949
|
|
20231017,124300,21210848740,3450,3450,3460,3445,3894
|
|
20231017,124200,21197405630,3445,3440,3450,3440,1088
|
|
20231017,124100,21193653820,3445,3455,3455,3445,2314
|
|
20231017,124000,21185680315,3445,3440,3450,3440,1566
|
|
20231017,123900,21180279765,3440,3440,3445,3430,1948
|
|
20231017,123800,21173589700,3440,3435,3440,3430,1681
|
|
20231017,123700,21167817380,3440,3440,3450,3430,4402
|
|
20231017,123600,21152676290,3430,3435,3445,3425,8591
|
|
20231017,123500,21123179620,3425,3450,3455,3425,14483
|
|
20231017,123400,21073404000,3455,3450,3460,3450,1180
|
|
20231017,123300,21069326520,3460,3460,3460,3450,2734
|
|
20231017,123200,21059880530,3460,3475,3475,3455,12809
|
|
20231017,123100,21015502815,3470,3470,3475,3460,2917
|
|
20231017,123000,21005380745,3470,3450,3470,3450,1336
|
|
20231017,122900,21000753745,3450,3435,3450,3430,7344
|
|
20231017,122800,20975509020,3440,3455,3455,3435,12453
|
|
20231017,122700,20932600620,3455,3450,3470,3450,7619
|
|
20231017,122600,20906286605,3450,3445,3470,3440,14916
|
|
20231017,122500,20854794450,3440,3465,3470,3440,18053
|
|
20231017,122400,20792501655,3465,3470,3475,3460,5408
|
|
20231017,122300,20773754025,3470,3470,3490,3465,4412
|
|
20231017,122200,20758446230,3490,3500,3500,3475,16310
|
|
20231017,122100,20701630450,3490,3475,3510,3475,16747
|
|
20231017,122000,20643061610,3480,3455,3485,3440,15859
|
|
20231017,121900,20588203525,3455,3490,3490,3455,10825
|
|
20231017,121800,20550666440,3490,3480,3490,3460,17548
|
|
20231017,121700,20489779090,3480,3490,3510,3475,29070
|
|
20231017,121600,20388362535,3490,3500,3500,3485,28510
|
|
20231017,121500,20288847050,3490,3520,3545,3490,56909
|
|
20231017,121400,20088237795,3525,3525,3550,3520,62803
|
|
20231017,121300,19866105995,3530,3540,3555,3500,109002
|
|
20231017,121200,19481016605,3535,3460,3540,3460,126392
|
|
20231017,121100,19037577875,3460,3430,3460,3430,7391
|
|
20231017,121000,19012057925,3430,3430,3445,3430,4636
|
|
20231017,120900,18996149860,3435,3430,3440,3430,7066
|
|
20231017,120800,18971910785,3430,3440,3440,3430,1010
|
|
20231017,120700,18968445885,3435,3420,3435,3415,4421
|
|
20231017,120600,18953295000,3415,3440,3440,3410,11273
|
|
20231017,120500,18914638985,3445,3450,3450,3435,9027
|
|
20231017,120400,18883562780,3445,3455,3460,3445,6183
|
|
20231017,120300,18862209840,3460,3450,3460,3445,5735
|
|
20231017,120200,18842387460,3445,3445,3445,3435,6737
|
|
20231017,120100,18819206130,3450,3455,3455,3440,11537
|
|
20231017,120000,18779428295,3455,3455,3455,3445,5417
|
|
20231017,115900,18760733665,3455,3460,3470,3450,5165
|
|
20231017,115800,18742897425,3460,3470,3470,3445,9026
|
|
20231017,115700,18711691130,3470,3465,3485,3450,27519
|
|
20231017,115600,18616211140,3460,3450,3465,3445,9396
|
|
20231017,115500,18583742430,3445,3450,3455,3445,10406
|
|
20231017,115400,18547842215,3450,3445,3455,3440,7138
|
|
20231017,115300,18523228510,3445,3440,3450,3430,7635
|
|
20231017,115200,18496960495,3440,3440,3440,3430,2098
|
|
20231017,115100,18489754940,3435,3435,3440,3435,1341
|
|
20231017,115000,18485146940,3440,3445,3450,3440,5643
|
|
20231017,114900,18465716140,3445,3425,3445,3425,6508
|
|
20231017,114800,18443361815,3430,3435,3440,3425,6503
|
|
20231017,114700,18421048990,3435,3450,3450,3435,11804
|
|
20231017,114600,18380412400,3450,3445,3470,3440,38296
|
|
20231017,114500,18247974885,3445,3425,3445,3405,13962
|
|
20231017,114400,18200062560,3420,3400,3420,3400,8371
|
|
20231017,114300,18171536775,3405,3410,3410,3400,2099
|
|
20231017,114200,18164388930,3410,3415,3415,3405,5038
|
|
20231017,114100,18147207765,3415,3410,3420,3410,2385
|
|
20231017,114000,18139062515,3410,3420,3420,3410,284
|
|
20231017,113900,18138092560,3420,3420,3420,3410,2638
|
|
20231017,113800,18129078345,3415,3410,3420,3395,9978
|
|
20231017,113700,18095036490,3410,3415,3420,3410,5298
|
|
20231017,113600,18076961055,3415,3410,3420,3395,10911
|
|
20231017,113500,18039742180,3410,3385,3410,3385,5567
|
|
20231017,113400,18020857245,3390,3390,3395,3385,9783
|
|
20231017,113300,17987735670,3395,3405,3405,3390,4825
|
|
20231017,113200,17971376005,3390,3395,3405,3390,12186
|
|
20231017,113100,17929988440,3400,3405,3410,3395,19309
|
|
20231017,113000,17864272740,3410,3415,3415,3405,5337
|
|
20231017,112900,17846078120,3410,3405,3420,3405,20360
|
|
20231017,112800,17776624520,3410,3390,3410,3390,5325
|
|
20231017,112700,17758511430,3400,3385,3405,3385,18598
|
|
20231017,112600,17695465925,3390,3380,3395,3375,3965
|
|
20231017,112500,17682045995,3375,3385,3390,3375,2956
|
|
20231017,112400,17672056415,3375,3390,3395,3375,6879
|
|
20231017,112300,17648780570,3385,3390,3390,3370,2341
|
|
20231017,112200,17640858135,3390,3370,3395,3365,8134
|
|
20231017,112100,17613381485,3375,3370,3380,3360,6778
|
|
20231017,112000,17590538730,3375,3375,3385,3360,4706
|
|
20231017,111900,17574641640,3365,3365,3395,3355,5943
|
|
20231017,111800,17554670325,3365,3375,3375,3355,17923
|
|
20231017,111700,17494455965,3375,3385,3385,3370,9724
|
|
20231017,111600,17461641490,3385,3395,3400,3375,3923
|
|
20231017,111500,17448366500,3400,3400,3400,3380,2973
|
|
20231017,111400,17438290130,3400,3405,3410,3380,580
|
|
20231017,111300,17436320245,3410,3390,3410,3375,4896
|
|
20231017,111200,17419753010,3385,3380,3420,3380,9395
|
|
20231017,111100,17387870880,3380,3420,3425,3375,29579
|
|
20231017,111000,17287149665,3425,3415,3430,3410,15253
|
|
20231017,110900,17234941795,3410,3415,3415,3405,4176
|
|
20231017,110800,17220702430,3405,3400,3415,3400,8499
|
|
20231017,110700,17191771030,3400,3400,3405,3400,2205
|
|
20231017,110600,17184272365,3405,3400,3405,3385,5397
|
|
20231017,110500,17165952270,3400,3405,3410,3385,10172
|
|
20231017,110400,17131361490,3410,3400,3415,3395,11492
|
|
20231017,110300,17092224780,3385,3385,3395,3380,6511
|
|
20231017,110200,17070150250,3390,3370,3390,3355,9801
|
|
20231017,110100,17037107275,3375,3375,3385,3360,11366
|
|
20231017,110000,16998773575,3380,3400,3400,3375,10580
|
|
20231017,105900,16962909570,3400,3405,3410,3400,4651
|
|
20231017,105800,16947079565,3405,3415,3415,3400,4793
|
|
20231017,105700,16930754200,3410,3415,3415,3410,3539
|
|
20231017,105600,16918682965,3415,3420,3420,3405,3469
|
|
20231017,105500,16906851240,3420,3420,3425,3410,8814
|
|
20231017,105400,16876735450,3420,3420,3425,3405,21080
|
|
20231017,105300,16804704700,3425,3415,3430,3415,5283
|
|
20231017,105200,16786619765,3430,3420,3435,3410,26389
|
|
20231017,105100,16696293080,3420,3420,3425,3415,10519
|
|
20231017,105000,16660319990,3420,3405,3420,3405,9368
|
|
20231017,104900,16628363320,3405,3400,3405,3400,5634
|
|
20231017,104800,16609202790,3400,3395,3405,3395,6453
|
|
20231017,104700,16587268270,3395,3410,3415,3395,21398
|
|
20231017,104600,16514388505,3410,3405,3415,3400,8421
|
|
20231017,104500,16485683970,3400,3400,3420,3390,19757
|
|
20231017,104400,16418579235,3395,3400,3415,3395,36888
|
|
20231017,104300,16293039220,3405,3375,3405,3375,22283
|
|
20231017,104200,16217471110,3375,3375,3375,3370,2827
|
|
20231017,104100,16207931215,3375,3375,3375,3350,5653
|
|
20231017,104000,16188906550,3375,3345,3375,3345,11422
|
|
20231017,103900,16150572320,3345,3355,3360,3345,8467
|
|
20231017,103800,16122188450,3360,3370,3370,3355,7686
|
|
20231017,103700,16096352870,3370,3345,3370,3345,11948
|
|
20231017,103600,16056211575,3340,3350,3360,3340,27068
|
|
20231017,103500,15965613605,3350,3375,3375,3350,24376
|
|
20231017,103400,15883742700,3375,3365,3380,3360,5949
|
|
20231017,103300,15863679490,3375,3375,3380,3360,14043
|
|
20231017,103200,15816367350,3375,3365,3375,3360,14127
|
|
20231017,103100,15768838075,3370,3365,3370,3355,22955
|
|
20231017,103000,15691688950,3365,3370,3395,3360,12793
|
|
20231017,102900,15648616445,3370,3405,3405,3365,20270
|
|
20231017,102800,15580171790,3405,3385,3425,3380,30938
|
|
20231017,102700,15475108740,3395,3400,3400,3380,23239
|
|
20231017,102600,15396272725,3400,3370,3405,3365,23778
|
|
20231017,102500,15315668440,3375,3355,3390,3345,24554
|
|
20231017,102400,15232930500,3360,3380,3380,3350,33187
|
|
20231017,102300,15121378955,3380,3375,3390,3360,22030
|
|
20231017,102200,15046965725,3365,3385,3395,3360,33086
|
|
20231017,102100,14935197540,3385,3410,3415,3380,70150
|
|
20231017,102000,14697264075,3415,3450,3455,3405,46266
|
|
20231017,101900,14538980165,3450,3455,3460,3435,13971
|
|
20231017,101800,14490747740,3455,3435,3455,3425,34841
|
|
20231017,101700,14371030315,3440,3435,3470,3435,26674
|
|
20231017,101600,14279053505,3435,3460,3470,3435,33854
|
|
20231017,101500,14162236890,3460,3480,3495,3460,38531
|
|
20231017,101400,14028468020,3480,3500,3515,3475,23825
|
|
20231017,101300,13945297655,3515,3510,3525,3495,33906
|
|
20231017,101200,13826161555,3510,3520,3530,3510,38785
|
|
20231017,101100,13689620175,3525,3480,3525,3480,24174
|
|
20231017,101000,13604770900,3485,3485,3525,3480,51868
|
|
20231017,100900,13422809135,3500,3450,3505,3450,26132
|
|
20231017,100800,13331782535,3445,3465,3470,3440,68544
|
|
20231017,100700,13095497725,3465,3515,3520,3465,100456
|
|
20231017,100600,12745741565,3500,3525,3525,3500,39089
|
|
20231017,100500,12608436365,3530,3505,3535,3500,19576
|
|
20231017,100400,12539749000,3505,3525,3530,3505,18584
|
|
20231017,100300,12474433405,3520,3545,3555,3520,19150
|
|
20231017,100200,12406736350,3560,3540,3580,3515,28301
|
|
20231017,100100,12305900520,3525,3560,3580,3510,73109
|
|
20231017,100000,12045634440,3560,3520,3570,3520,53291
|
|
20231017,095900,11856689885,3525,3530,3530,3520,19468
|
|
20231017,095800,11788074715,3520,3520,3540,3510,38299
|
|
20231017,095700,11653002500,3520,3550,3555,3500,28350
|
|
20231017,095600,11553078050,3555,3500,3560,3495,67690
|
|
20231017,095500,11313863780,3495,3485,3515,3480,28521
|
|
20231017,095400,11214100195,3480,3505,3510,3480,66909
|
|
20231017,095300,10979990000,3500,3525,3540,3500,66257
|
|
20231017,095200,10747309205,3525,3550,3585,3510,97096
|
|
20231017,095100,10403832735,3550,3585,3600,3540,85541
|
|
20231017,095000,10098661370,3595,3540,3640,3530,320852
|
|
20231017,094900,8947217745,3530,3550,3560,3505,133601
|
|
20231017,094800,8473920480,3555,3530,3560,3460,153417
|
|
20231017,094700,7937160405,3540,3540,3565,3505,138345
|
|
20231017,094600,7448505600,3540,3575,3660,3520,446284
|
|
20231017,094500,5838194090,3585,3495,3590,3405,322697
|
|
20231017,094400,4708774145,3490,3375,3520,3360,294679
|
|
20231017,094300,3695188510,3390,3285,3395,3285,102837
|
|
20231017,094200,3350850540,3285,3290,3305,3245,13118
|
|
20231017,094100,3307943105,3290,3265,3305,3265,25232
|
|
20231017,094000,3224931200,3260,3245,3270,3240,4733
|
|
20231017,093900,3209516870,3245,3260,3265,3245,4501
|
|
20231017,093800,3194867475,3255,3260,3280,3235,9078
|
|
20231017,093700,3165230610,3240,3245,3255,3235,5292
|
|
20231017,093600,3148067990,3245,3265,3275,3235,34038
|
|
20231017,093500,3037023650,3265,3240,3275,3240,17388
|
|
20231017,093400,2980295635,3250,3240,3250,3215,8515
|
|
20231017,093300,2952806335,3240,3255,3255,3240,9573
|
|
20231017,093200,2921707065,3255,3230,3265,3215,22885
|
|
20231017,093100,2847553760,3235,3230,3235,3215,8968
|
|
20231017,093000,2818651265,3230,3225,3235,3215,11642
|
|
20231017,092900,2781091810,3225,3240,3240,3215,8784
|
|
20231017,092800,2752796795,3225,3250,3265,3220,12686
|
|
20231017,092700,2711728080,3250,3215,3250,3200,23772
|
|
20231017,092600,2634819310,3215,3210,3225,3180,27369
|
|
20231017,092500,2547303500,3205,3220,3235,3200,23524
|
|
20231017,092400,2471723455,3200,3275,3275,3200,52531
|
|
20231017,092300,2301736970,3270,3285,3310,3255,40553
|
|
20231017,092200,2168824495,3285,3330,3335,3270,69901
|
|
20231017,092100,1937740105,3315,3350,3370,3295,143497
|
|
20231017,092000,1458338725,3325,3325,3325,3325,0
|
|
20231017,091900,1458338725,3325,3280,3325,3270,42977
|
|
20231017,091800,1316555420,3270,3250,3285,3240,25416
|
|
20231017,091700,1233528340,3240,3250,3265,3235,63080
|
|
20231017,091600,1028380285,3240,3180,3250,3170,82312
|
|
20231017,091500,763172660,3180,3180,3180,3165,4925
|
|
20231017,091400,747541400,3170,3195,3200,3165,11653
|
|
20231017,091300,710427285,3185,3170,3195,3170,4761
|
|
20231017,091200,695258735,3165,3200,3210,3160,24098
|
|
20231017,091100,618426365,3200,3210,3215,3200,12122
|
|
20231017,091000,579546020,3210,3195,3215,3190,21050
|
|
20231017,090900,512125035,3195,3200,3200,3185,29791
|
|
20231017,090800,416878160,3190,3190,3220,3175,21226
|
|
20231017,090700,349039550,3190,3140,3200,3135,43030
|
|
20231017,090600,212604345,3140,3100,3140,3100,19543
|
|
20231017,090500,151578885,3095,3115,3115,3095,5126
|
|
20231017,090400,135663325,3120,3130,3130,3110,7283
|
|
20231017,090300,112956430,3135,3125,3140,3120,7508
|
|
20231017,090200,89453945,3125,3090,3125,3070,10154
|
|
20231017,090100,57853115,3105,3075,3130,3075,11947
|
|
20231017,090000,20784890,3075,3025,3075,3025,6825
|