606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,190200,4530307035,3160,3160,3160,3160,0
|
|
20231023,190100,4530307035,3160,3160,3160,3160,0
|
|
20231023,190000,4530307035,3160,3160,3160,3160,0
|
|
20231023,185900,4530307035,3160,3160,3160,3160,0
|
|
20231023,185800,4530307035,3160,3160,3160,3160,0
|
|
20231023,185700,4530307035,3160,3160,3160,3160,0
|
|
20231023,185600,4530307035,3160,3160,3160,3160,0
|
|
20231023,185500,4530307035,3160,3160,3160,3160,0
|
|
20231023,185400,4530307035,3160,3160,3160,3160,0
|
|
20231023,185300,4530307035,3160,3160,3160,3160,0
|
|
20231023,185200,4530307035,3160,3160,3160,3160,0
|
|
20231023,185100,4530307035,3160,3160,3160,3160,0
|
|
20231023,185000,4530307035,3160,3160,3160,3160,0
|
|
20231023,184900,4530307035,3160,3160,3160,3160,0
|
|
20231023,184800,4530307035,3160,3160,3160,3160,0
|
|
20231023,184700,4530307035,3160,3160,3160,3160,0
|
|
20231023,184600,4530307035,3160,3160,3160,3160,0
|
|
20231023,184500,4530307035,3160,3160,3160,3160,0
|
|
20231023,184400,4530307035,3160,3160,3160,3160,0
|
|
20231023,184300,4530307035,3160,3160,3160,3160,0
|
|
20231023,184200,4530307035,3160,3160,3160,3160,0
|
|
20231023,184100,4530307035,3160,3160,3160,3160,0
|
|
20231023,184000,4530307035,3160,3160,3160,3160,0
|
|
20231023,183900,4530307035,3160,3160,3160,3160,0
|
|
20231023,183800,4530307035,3160,3160,3160,3160,0
|
|
20231023,183700,4530307035,3160,3160,3160,3160,0
|
|
20231023,183600,4530307035,3160,3160,3160,3160,0
|
|
20231023,183500,4530307035,3160,3160,3160,3160,0
|
|
20231023,183400,4530307035,3160,3160,3160,3160,0
|
|
20231023,183300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,183200,4530307035,3160,3160,3160,3160,0
|
|
20231023,183100,4530307035,3160,3160,3160,3160,0
|
|
20231023,183000,4530307035,3160,3160,3160,3160,0
|
|
20231023,182900,4530307035,3160,3160,3160,3160,0
|
|
20231023,182800,4530307035,3160,3160,3160,3160,0
|
|
20231023,182700,4530307035,3160,3160,3160,3160,0
|
|
20231023,182600,4530307035,3160,3160,3160,3160,0
|
|
20231023,182500,4530307035,3160,3160,3160,3160,0
|
|
20231023,182400,4530307035,3160,3160,3160,3160,0
|
|
20231023,182300,4530307035,3160,3160,3160,3160,0
|
|
20231023,182200,4530307035,3160,3160,3160,3160,0
|
|
20231023,182100,4530307035,3160,3160,3160,3160,0
|
|
20231023,182000,4530307035,3160,3160,3160,3160,0
|
|
20231023,181900,4530307035,3160,3160,3160,3160,0
|
|
20231023,181800,4530307035,3160,3160,3160,3160,0
|
|
20231023,181700,4530307035,3160,3160,3160,3160,0
|
|
20231023,181600,4530307035,3160,3160,3160,3160,0
|
|
20231023,181500,4530307035,3160,3160,3160,3160,0
|
|
20231023,181400,4530307035,3160,3160,3160,3160,0
|
|
20231023,181300,4530307035,3160,3160,3160,3160,0
|
|
20231023,181200,4530307035,3160,3160,3160,3160,0
|
|
20231023,181100,4530307035,3160,3160,3160,3160,0
|
|
20231023,181000,4530307035,3160,3160,3160,3160,0
|
|
20231023,180900,4530307035,3160,3160,3160,3160,0
|
|
20231023,180800,4530307035,3160,3160,3160,3160,0
|
|
20231023,180700,4530307035,3160,3160,3160,3160,0
|
|
20231023,180600,4530307035,3160,3160,3160,3160,0
|
|
20231023,180500,4530307035,3160,3160,3160,3160,0
|
|
20231023,180400,4530307035,3160,3160,3160,3160,0
|
|
20231023,180300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,180200,4530307035,3160,3160,3160,3160,0
|
|
20231023,180100,4530307035,3160,3160,3160,3160,0
|
|
20231023,180000,4530307035,3160,3160,3160,3160,0
|
|
20231023,175900,4530307035,3160,3160,3160,3160,0
|
|
20231023,175800,4530307035,3160,3160,3160,3160,0
|
|
20231023,175700,4530307035,3160,3160,3160,3160,0
|
|
20231023,175600,4530307035,3160,3160,3160,3160,0
|
|
20231023,175500,4530307035,3160,3160,3160,3160,0
|
|
20231023,175400,4530307035,3160,3160,3160,3160,0
|
|
20231023,175300,4530307035,3160,3160,3160,3160,0
|
|
20231023,175200,4530307035,3160,3160,3160,3160,0
|
|
20231023,175100,4530307035,3160,3160,3160,3160,0
|
|
20231023,175000,4530307035,3160,3160,3160,3160,0
|
|
20231023,174900,4530307035,3160,3160,3160,3160,0
|
|
20231023,174800,4530307035,3160,3160,3160,3160,0
|
|
20231023,174700,4530307035,3160,3160,3160,3160,0
|
|
20231023,174600,4530307035,3160,3160,3160,3160,0
|
|
20231023,174500,4530307035,3160,3160,3160,3160,0
|
|
20231023,174400,4530307035,3160,3160,3160,3160,0
|
|
20231023,174300,4530307035,3160,3160,3160,3160,0
|
|
20231023,174200,4530307035,3160,3160,3160,3160,0
|
|
20231023,174100,4530307035,3160,3160,3160,3160,0
|
|
20231023,174000,4530307035,3160,3160,3160,3160,0
|
|
20231023,173900,4530307035,3160,3160,3160,3160,0
|
|
20231023,173800,4530307035,3160,3160,3160,3160,0
|
|
20231023,173700,4530307035,3160,3160,3160,3160,0
|
|
20231023,173600,4530307035,3160,3160,3160,3160,0
|
|
20231023,173500,4530307035,3160,3160,3160,3160,0
|
|
20231023,173400,4530307035,3160,3160,3160,3160,0
|
|
20231023,173300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,173200,4530307035,3160,3160,3160,3160,0
|
|
20231023,173100,4530307035,3160,3160,3160,3160,0
|
|
20231023,173000,4530307035,3160,3160,3160,3160,0
|
|
20231023,172900,4530307035,3160,3160,3160,3160,0
|
|
20231023,172800,4530307035,3160,3160,3160,3160,0
|
|
20231023,172700,4530307035,3160,3160,3160,3160,0
|
|
20231023,172600,4530307035,3160,3160,3160,3160,0
|
|
20231023,172500,4530307035,3160,3160,3160,3160,0
|
|
20231023,172400,4530307035,3160,3160,3160,3160,0
|
|
20231023,172300,4530307035,3160,3160,3160,3160,0
|
|
20231023,172200,4530307035,3160,3160,3160,3160,0
|
|
20231023,172100,4530307035,3160,3160,3160,3160,0
|
|
20231023,172000,4530307035,3160,3160,3160,3160,0
|
|
20231023,171900,4530307035,3160,3160,3160,3160,0
|
|
20231023,171800,4530307035,3160,3160,3160,3160,0
|
|
20231023,171700,4530307035,3160,3160,3160,3160,0
|
|
20231023,171600,4530307035,3160,3160,3160,3160,0
|
|
20231023,171500,4530307035,3160,3160,3160,3160,0
|
|
20231023,171400,4530307035,3160,3160,3160,3160,0
|
|
20231023,171300,4530307035,3160,3160,3160,3160,0
|
|
20231023,171200,4530307035,3160,3160,3160,3160,0
|
|
20231023,171100,4530307035,3160,3160,3160,3160,0
|
|
20231023,171000,4530307035,3160,3160,3160,3160,0
|
|
20231023,170900,4530307035,3160,3160,3160,3160,0
|
|
20231023,170800,4530307035,3160,3160,3160,3160,0
|
|
20231023,170700,4530307035,3160,3160,3160,3160,0
|
|
20231023,170600,4530307035,3160,3160,3160,3160,0
|
|
20231023,170500,4530307035,3160,3160,3160,3160,0
|
|
20231023,170400,4530307035,3160,3160,3160,3160,0
|
|
20231023,170300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,170200,4530307035,3160,3160,3160,3160,0
|
|
20231023,170100,4530307035,3160,3160,3160,3160,0
|
|
20231023,170000,4530307035,3160,3160,3160,3160,0
|
|
20231023,165900,4530307035,3160,3160,3160,3160,0
|
|
20231023,165800,4530307035,3160,3160,3160,3160,0
|
|
20231023,165700,4530307035,3160,3160,3160,3160,0
|
|
20231023,165600,4530307035,3160,3160,3160,3160,0
|
|
20231023,165500,4530307035,3160,3160,3160,3160,0
|
|
20231023,165400,4530307035,3160,3160,3160,3160,0
|
|
20231023,165300,4530307035,3160,3160,3160,3160,0
|
|
20231023,165200,4530307035,3160,3160,3160,3160,0
|
|
20231023,165100,4530307035,3160,3160,3160,3160,0
|
|
20231023,165000,4530307035,3160,3160,3160,3160,0
|
|
20231023,164900,4530307035,3160,3160,3160,3160,0
|
|
20231023,164800,4530307035,3160,3160,3160,3160,0
|
|
20231023,164700,4530307035,3160,3160,3160,3160,0
|
|
20231023,164600,4530307035,3160,3160,3160,3160,0
|
|
20231023,164500,4530307035,3160,3160,3160,3160,0
|
|
20231023,164400,4530307035,3160,3160,3160,3160,0
|
|
20231023,164300,4530307035,3160,3160,3160,3160,0
|
|
20231023,164200,4530307035,3160,3160,3160,3160,0
|
|
20231023,164100,4530307035,3160,3160,3160,3160,0
|
|
20231023,164000,4530307035,3160,3160,3160,3160,0
|
|
20231023,163900,4530307035,3160,3160,3160,3160,0
|
|
20231023,163800,4530307035,3160,3160,3160,3160,0
|
|
20231023,163700,4530307035,3160,3160,3160,3160,0
|
|
20231023,163600,4530307035,3160,3160,3160,3160,0
|
|
20231023,163500,4530307035,3160,3160,3160,3160,0
|
|
20231023,163400,4530307035,3160,3160,3160,3160,0
|
|
20231023,163300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,163200,4530307035,3160,3160,3160,3160,0
|
|
20231023,163100,4530307035,3160,3160,3160,3160,0
|
|
20231023,163000,4530307035,3160,3160,3160,3160,0
|
|
20231023,162900,4530307035,3160,3160,3160,3160,0
|
|
20231023,162800,4530307035,3160,3160,3160,3160,0
|
|
20231023,162700,4530307035,3160,3160,3160,3160,0
|
|
20231023,162600,4530307035,3160,3160,3160,3160,0
|
|
20231023,162500,4530307035,3160,3160,3160,3160,0
|
|
20231023,162400,4530307035,3160,3160,3160,3160,0
|
|
20231023,162300,4530307035,3160,3160,3160,3160,0
|
|
20231023,162200,4530307035,3160,3160,3160,3160,0
|
|
20231023,162100,4530307035,3160,3160,3160,3160,0
|
|
20231023,162000,4530307035,3160,3160,3160,3160,0
|
|
20231023,161900,4530307035,3160,3160,3160,3160,0
|
|
20231023,161800,4530307035,3160,3160,3160,3160,0
|
|
20231023,161700,4530307035,3160,3160,3160,3160,0
|
|
20231023,161600,4530307035,3160,3160,3160,3160,0
|
|
20231023,161500,4530307035,3160,3160,3160,3160,0
|
|
20231023,161400,4530307035,3160,3160,3160,3160,0
|
|
20231023,161300,4530307035,3160,3160,3160,3160,0
|
|
20231023,161200,4530307035,3160,3160,3160,3160,0
|
|
20231023,161100,4530307035,3160,3160,3160,3160,0
|
|
20231023,161000,4530307035,3160,3160,3160,3160,0
|
|
20231023,160900,4530307035,3160,3160,3160,3160,0
|
|
20231023,160800,4530307035,3160,3160,3160,3160,0
|
|
20231023,160700,4530307035,3160,3160,3160,3160,0
|
|
20231023,160600,4530307035,3160,3160,3160,3160,0
|
|
20231023,160500,4530307035,3160,3160,3160,3160,0
|
|
20231023,160400,4530307035,3160,3160,3160,3160,0
|
|
20231023,160300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,160200,4530307035,3160,3160,3160,3160,0
|
|
20231023,160100,4530307035,3160,3160,3160,3160,0
|
|
20231023,160000,4530307035,3160,3160,3160,3160,0
|
|
20231023,155900,4530307035,3160,3160,3160,3160,0
|
|
20231023,155800,4530307035,3160,3160,3160,3160,0
|
|
20231023,155700,4530307035,3160,3160,3160,3160,0
|
|
20231023,155600,4530307035,3160,3160,3160,3160,0
|
|
20231023,155500,4530307035,3160,3160,3160,3160,0
|
|
20231023,155400,4530307035,3160,3160,3160,3160,0
|
|
20231023,155300,4530307035,3160,3160,3160,3160,0
|
|
20231023,155200,4530307035,3160,3160,3160,3160,0
|
|
20231023,155100,4530307035,3160,3160,3160,3160,0
|
|
20231023,155000,4530307035,3160,3160,3160,3160,0
|
|
20231023,154900,4530307035,3160,3160,3160,3160,0
|
|
20231023,154800,4530307035,3160,3160,3160,3160,0
|
|
20231023,154700,4530307035,3160,3160,3160,3160,0
|
|
20231023,154600,4530307035,3160,3160,3160,3160,0
|
|
20231023,154500,4530307035,3160,3160,3160,3160,0
|
|
20231023,154400,4530307035,3160,3160,3160,3160,0
|
|
20231023,154300,4530307035,3160,3160,3160,3160,0
|
|
20231023,154200,4530307035,3160,3160,3160,3160,0
|
|
20231023,154100,4530307035,3160,3160,3160,3160,0
|
|
20231023,154000,4530307035,3160,3160,3160,3160,0
|
|
20231023,153900,4530307035,3160,3160,3160,3160,0
|
|
20231023,153800,4530307035,3160,3160,3160,3160,0
|
|
20231023,153700,4530307035,3160,3160,3160,3160,0
|
|
20231023,153600,4530307035,3160,3160,3160,3160,0
|
|
20231023,153500,4530307035,3160,3160,3160,3160,0
|
|
20231023,153400,4530307035,3160,3160,3160,3160,0
|
|
20231023,153300,4530307035,3160,3160,3160,3160,38112
|
|
20231023,153200,4530307035,3160,3160,3160,3160,0
|
|
20231023,153100,4530307035,3160,3160,3160,3160,0
|
|
20231023,153000,4530307035,3160,3160,3160,3160,38112
|
|
20231023,152900,4409873115,3170,3170,3170,3170,0
|
|
20231023,152800,4409873115,3170,3170,3170,3170,0
|
|
20231023,152700,4409873115,3170,3170,3170,3170,0
|
|
20231023,152600,4409873115,3170,3170,3170,3170,0
|
|
20231023,152500,4409873115,3170,3170,3170,3170,0
|
|
20231023,152400,4409873115,3170,3170,3170,3170,0
|
|
20231023,152300,4409873115,3170,3170,3170,3170,0
|
|
20231023,152200,4409873115,3170,3170,3170,3170,0
|
|
20231023,152100,4409873115,3170,3170,3170,3170,0
|
|
20231023,152000,4409873115,3170,3170,3170,3170,0
|
|
20231023,151900,4409873115,3170,3175,3180,3150,12759
|
|
20231023,151800,4369549165,3170,3170,3175,3165,2698
|
|
20231023,151700,4360991220,3175,3170,3175,3160,3591
|
|
20231023,151600,4349626030,3170,3180,3180,3160,4028
|
|
20231023,151500,4336865995,3160,3180,3190,3155,13005
|
|
20231023,151400,4295699715,3180,3185,3190,3180,1678
|
|
20231023,151300,4290362645,3190,3200,3200,3185,365
|
|
20231023,151200,4289199475,3200,3190,3200,3180,4233
|
|
20231023,151100,4275656335,3180,3165,3180,3160,2734
|
|
20231023,151000,4266986725,3160,3175,3175,3160,4480
|
|
20231023,150900,4252801110,3175,3180,3180,3175,2636
|
|
20231023,150800,4244424505,3180,3175,3190,3170,6672
|
|
20231023,150700,4223266815,3180,3180,3180,3170,10814
|
|
20231023,150600,4188931450,3180,3195,3200,3180,17597
|
|
20231023,150500,4132785870,3195,3200,3205,3195,5243
|
|
20231023,150400,4116023260,3200,3200,3200,3200,168
|
|
20231023,150300,4115485660,3200,3200,3205,3200,387
|
|
20231023,150200,4114247230,3200,3200,3205,3200,424
|
|
20231023,150100,4112890365,3200,3200,3200,3195,3683
|
|
20231023,150000,4101113115,3200,3200,3200,3200,111
|
|
20231023,145900,4100757915,3195,3210,3210,3195,997
|
|
20231023,145800,4097572395,3210,3210,3210,3210,7
|
|
20231023,145700,4097549925,3210,3190,3210,3190,8813
|
|
20231023,145600,4069376275,3190,3185,3195,3185,786
|
|
20231023,145500,4066870540,3185,3195,3195,3180,3402
|
|
20231023,145400,4056030315,3195,3195,3195,3185,2016
|
|
20231023,145300,4049603445,3195,3190,3195,3180,3622
|
|
20231023,145200,4038057385,3190,3180,3190,3165,9434
|
|
20231023,145100,4008117260,3180,3195,3200,3175,8236
|
|
20231023,145000,3981916980,3195,3185,3195,3180,8747
|
|
20231023,144900,3954016645,3190,3195,3195,3180,5973
|
|
20231023,144800,3935013625,3195,3180,3195,3180,4485
|
|
20231023,144700,3920721890,3175,3180,3190,3175,5604
|
|
20231023,144600,3902908500,3175,3190,3190,3175,6647
|
|
20231023,144500,3881766450,3190,3185,3195,3185,2566
|
|
20231023,144400,3873583180,3185,3200,3200,3185,3867
|
|
20231023,144300,3861242400,3200,3200,3200,3190,479
|
|
20231023,144200,3859711540,3205,3200,3205,3190,6058
|
|
20231023,144100,3840368655,3200,3205,3205,3200,554
|
|
20231023,144000,3838595655,3205,3205,3205,3200,726
|
|
20231023,143900,3836269920,3210,3205,3210,3195,1699
|
|
20231023,143800,3830836535,3190,3200,3210,3190,7158
|
|
20231023,143700,3807951115,3195,3215,3215,3195,28941
|
|
20231023,143600,3715308775,3210,3205,3210,3205,1885
|
|
20231023,143500,3709264635,3205,3210,3210,3205,1800
|
|
20231023,143400,3703486640,3210,3210,3210,3210,1043
|
|
20231023,143300,3700138610,3210,3220,3220,3210,492
|
|
20231023,143200,3698558080,3220,3210,3220,3205,5173
|
|
20231023,143100,3681938945,3210,3210,3220,3210,2008
|
|
20231023,143000,3675488795,3210,3215,3215,3210,1063
|
|
20231023,142900,3672074665,3220,3215,3220,3210,46
|
|
20231023,142800,3671926750,3215,3210,3215,3210,71
|
|
20231023,142700,3671698490,3210,3205,3210,3205,334
|
|
20231023,142600,3670626355,3215,3205,3215,3205,3850
|
|
20231023,142500,3658279945,3205,3215,3215,3205,7540
|
|
20231023,142400,3634097360,3215,3215,3215,3210,202
|
|
20231023,142300,3633448680,3210,3210,3215,3210,321
|
|
20231023,142200,3632417175,3210,3215,3215,3210,9070
|
|
20231023,142100,3603301085,3215,3220,3220,3215,1087
|
|
20231023,142000,3599806030,3210,3215,3220,3210,1285
|
|
20231023,141900,3595678085,3215,3220,3220,3215,8094
|
|
20231023,141800,3569646065,3220,3220,3225,3220,2341
|
|
20231023,141700,3562107795,3225,3225,3225,3220,2822
|
|
20231023,141600,3553019830,3225,3225,3225,3225,2085
|
|
20231023,141500,3546295705,3225,3230,3230,3225,3126
|
|
20231023,141400,3536198790,3230,3240,3240,3230,3825
|
|
20231023,141300,3523824865,3240,3245,3245,3235,1517
|
|
20231023,141200,3518909730,3245,3250,3250,3245,3055
|
|
20231023,141100,3508993745,3250,3245,3250,3240,166
|
|
20231023,141000,3508455145,3245,3245,3245,3245,1200
|
|
20231023,140900,3504561145,3245,3240,3245,3240,306
|
|
20231023,140800,3503569695,3240,3240,3240,3240,580
|
|
20231023,140700,3501690495,3240,3245,3250,3240,1978
|
|
20231023,140600,3495279425,3250,3255,3255,3250,10
|
|
20231023,140500,3495246910,3260,3250,3260,3245,1302
|
|
20231023,140400,3491019285,3250,3260,3260,3250,552
|
|
20231023,140300,3489220785,3260,3260,3260,3255,2063
|
|
20231023,140200,3482504005,3260,3260,3265,3260,124
|
|
20231023,140100,3482099715,3260,3260,3265,3250,646
|
|
20231023,140000,3479999305,3265,3255,3265,3255,3077
|
|
20231023,135900,3469968295,3260,3250,3260,3250,285
|
|
20231023,135800,3469041925,3250,3250,3260,3250,1869
|
|
20231023,135700,3462967655,3260,3260,3260,3260,1
|
|
20231023,135600,3462964395,3250,3250,3250,3250,2401
|
|
20231023,135500,3455161145,3250,3250,3250,3250,106
|
|
20231023,135400,3454816645,3245,3245,3245,3245,301
|
|
20231023,135300,3453839900,3245,3240,3245,3240,146
|
|
20231023,135200,3453366285,3240,3240,3240,3240,713
|
|
20231023,135100,3451056165,3240,3245,3245,3240,901
|
|
20231023,135000,3448136425,3245,3245,3245,3245,1
|
|
20231023,134900,3448133180,3245,3245,3245,3245,785
|
|
20231023,134800,3445585855,3245,3245,3245,3245,225
|
|
20231023,134700,3444855730,3230,3230,3230,3230,317
|
|
20231023,134600,3443831820,3230,3230,3230,3230,0
|
|
20231023,134500,3443831820,3230,3245,3245,3230,1264
|
|
20231023,134400,3439730950,3245,3240,3245,3225,4326
|
|
20231023,134300,3425750525,3235,3240,3240,3235,230
|
|
20231023,134200,3425006400,3245,3235,3245,3235,2
|
|
20231023,134100,3424999920,3245,3240,3245,3235,5104
|
|
20231023,134000,3408469060,3245,3235,3245,3235,885
|
|
20231023,133900,3405605075,3235,3240,3240,3235,2524
|
|
20231023,133800,3397439855,3240,3240,3240,3240,1
|
|
20231023,133700,3397436615,3250,3235,3250,3235,72
|
|
20231023,133600,3397203680,3240,3250,3250,3240,1652
|
|
20231023,133500,3391849275,3250,3260,3260,3250,168
|
|
20231023,133400,3391303245,3250,3250,3250,3250,800
|
|
20231023,133300,3388703245,3250,3250,3260,3250,78
|
|
20231023,133200,3388449645,3250,3255,3255,3250,483
|
|
20231023,133100,3386879355,3260,3250,3260,3250,1005
|
|
20231023,133000,3383613065,3260,3250,3260,3250,1404
|
|
20231023,132900,3379038670,3250,3250,3250,3245,244
|
|
20231023,132800,3378246170,3255,3250,3255,3250,2286
|
|
20231023,132700,3370811665,3250,3250,3255,3250,930
|
|
20231023,132600,3367787155,3250,3255,3255,3250,1341
|
|
20231023,132500,3363428385,3260,3255,3260,3255,708
|
|
20231023,132400,3361122285,3260,3260,3260,3260,68
|
|
20231023,132300,3360900605,3260,3260,3260,3260,409
|
|
20231023,132200,3359567265,3260,3260,3260,3260,111
|
|
20231023,132100,3359205405,3260,3265,3265,3250,931
|
|
20231023,132000,3356170320,3265,3265,3265,3265,502
|
|
20231023,131900,3354531290,3265,3270,3270,3265,7
|
|
20231023,131800,3354508410,3270,3265,3270,3260,291
|
|
20231023,131700,3353559240,3265,3265,3265,3250,802
|
|
20231023,131600,3350945210,3265,3250,3265,3250,196
|
|
20231023,131500,3350307765,3250,3260,3260,3245,2746
|
|
20231023,131400,3341374885,3265,3265,3265,3265,529
|
|
20231023,131300,3339647700,3270,3270,3270,3265,4324
|
|
20231023,131200,3325514140,3270,3265,3270,3260,1750
|
|
20231023,131100,3319797690,3265,3270,3270,3265,2177
|
|
20231023,131000,3312679410,3265,3250,3265,3250,3516
|
|
20231023,130900,3301222490,3250,3250,3250,3250,1116
|
|
20231023,130800,3297595490,3250,3235,3250,3235,3735
|
|
20231023,130700,3285463330,3230,3225,3230,3225,1318
|
|
20231023,130600,3281211735,3220,3240,3240,3220,5047
|
|
20231023,130500,3264939000,3225,3225,3235,3220,9856
|
|
20231023,130400,3233137530,3225,3230,3230,3210,7071
|
|
20231023,130300,3210386080,3230,3225,3230,3215,1894
|
|
20231023,130200,3204286800,3225,3235,3235,3225,51
|
|
20231023,130100,3204121895,3240,3240,3240,3230,93
|
|
20231023,130000,3203820995,3220,3225,3240,3220,2234
|
|
20231023,125900,3196616050,3240,3230,3240,3220,714
|
|
20231023,125800,3194312580,3240,3230,3240,3230,161
|
|
20231023,125700,3193791540,3230,3235,3240,3230,1265
|
|
20231023,125600,3189702490,3240,3230,3240,3230,98
|
|
20231023,125500,3189384985,3235,3260,3260,3230,711
|
|
20231023,125400,3187074725,3260,3225,3260,3215,12589
|
|
20231023,125300,3146310045,3225,3215,3230,3215,1975
|
|
20231023,125200,3139959870,3230,3225,3230,3210,7552
|
|
20231023,125100,3115675510,3225,3235,3235,3225,3330
|
|
20231023,125000,3104935375,3235,3240,3245,3230,1134
|
|
20231023,124900,3101266815,3245,3245,3245,3245,4
|
|
20231023,124800,3101253835,3240,3240,3245,3240,672
|
|
20231023,124700,3099076440,3240,3240,3240,3240,571
|
|
20231023,124600,3097226400,3240,3245,3245,3240,544
|
|
20231023,124500,3095461295,3240,3245,3245,3240,207
|
|
20231023,124400,3094789585,3235,3245,3245,3235,102
|
|
20231023,124300,3094459045,3245,3245,3245,3235,251
|
|
20231023,124200,3093646995,3245,3240,3245,3220,5634
|
|
20231023,124100,3075464070,3250,3250,3250,3235,3693
|
|
20231023,124000,3063507215,3250,3250,3250,3245,1421
|
|
20231023,123900,3058894470,3250,3250,3250,3250,923
|
|
20231023,123800,3055894720,3250,3250,3250,3250,275
|
|
20231023,123700,3055000970,3250,3245,3250,3245,119
|
|
20231023,123600,3054614810,3250,3250,3255,3250,2883
|
|
20231023,123500,3045245050,3260,3255,3260,3250,245
|
|
20231023,123400,3044448040,3265,3265,3265,3260,3400
|
|
20231023,123300,3033348140,3270,3260,3270,3260,1276
|
|
20231023,123200,3029176960,3275,3275,3275,3240,1610
|
|
20231023,123100,3023944790,3280,3240,3285,3235,14115
|
|
20231023,123000,2977991710,3240,3235,3250,3230,571
|
|
20231023,122900,2976143210,3250,3235,3250,3225,11495
|
|
20231023,122800,2938947090,3235,3245,3245,3230,4366
|
|
20231023,122700,2924823200,3245,3245,3245,3240,1172
|
|
20231023,122600,2921025905,3245,3240,3250,3240,203
|
|
20231023,122500,2920367240,3250,3245,3250,3240,4302
|
|
20231023,122400,2906426825,3250,3255,3255,3250,9187
|
|
20231023,122300,2876568455,3255,3255,3255,3250,311
|
|
20231023,122200,2875556155,3260,3260,3260,3250,1161
|
|
20231023,122100,2871777795,3255,3260,3260,3255,650
|
|
20231023,122000,2869660300,3255,3255,3260,3250,2479
|
|
20231023,121900,2861592610,3260,3260,3260,3255,305
|
|
20231023,121800,2860598810,3260,3260,3260,3255,448
|
|
20231023,121700,2859139745,3260,3260,3260,3260,64
|
|
20231023,121600,2858931105,3260,3260,3260,3255,3327
|
|
20231023,121500,2848096525,3260,3260,3260,3245,353
|
|
20231023,121400,2846945760,3260,3250,3260,3245,541
|
|
20231023,121300,2845186855,3260,3245,3260,3245,202
|
|
20231023,121200,2844531335,3260,3250,3260,3245,1158
|
|
20231023,121100,2840771430,3250,3255,3260,3250,1309
|
|
20231023,121000,2836514035,3265,3265,3265,3265,1
|
|
20231023,120900,2836510770,3265,3255,3265,3255,566
|
|
20231023,120800,2834668430,3250,3260,3270,3250,3902
|
|
20231023,120700,2821966370,3260,3260,3265,3260,193
|
|
20231023,120600,2821337015,3260,3255,3260,3255,4727
|
|
20231023,120500,2805949430,3245,3265,3265,3245,3558
|
|
20231023,120400,2794356910,3265,3275,3275,3265,1421
|
|
20231023,120300,2789712180,3275,3275,3275,3270,268
|
|
20231023,120200,2788835635,3270,3260,3275,3260,3748
|
|
20231023,120100,2776601375,3260,3260,3260,3260,231
|
|
20231023,120000,2775848315,3255,3250,3255,3245,1755
|
|
20231023,115900,2770144570,3250,3255,3260,3240,2380
|
|
20231023,115800,2762411100,3260,3260,3260,3250,6017
|
|
20231023,115700,2742821490,3260,3255,3260,3245,1251
|
|
20231023,115600,2738759750,3255,3260,3260,3240,5113
|
|
20231023,115500,2722149610,3260,3255,3260,3255,429
|
|
20231023,115400,2720753200,3260,3255,3260,3255,839
|
|
20231023,115300,2718022235,3260,3260,3265,3255,1217
|
|
20231023,115200,2714058940,3270,3270,3270,3260,2417
|
|
20231023,115100,2706179275,3265,3280,3280,3265,3053
|
|
20231023,115000,2696199995,3280,3290,3290,3270,899
|
|
20231023,114900,2693249350,3290,3285,3290,3270,542
|
|
20231023,114800,2691468720,3285,3285,3285,3285,713
|
|
20231023,114700,2689126515,3285,3285,3285,3265,9200
|
|
20231023,114600,2659067385,3275,3290,3290,3275,508
|
|
20231023,114500,2657403645,3280,3290,3290,3280,1217
|
|
20231023,114400,2653410065,3290,3285,3290,3280,440
|
|
20231023,114300,2651964745,3290,3285,3290,3285,1389
|
|
20231023,114200,2647400820,3285,3290,3290,3280,971
|
|
20231023,114100,2644213890,3285,3290,3290,3285,234
|
|
20231023,114000,2643445145,3290,3290,3290,3275,652
|
|
20231023,113900,2641308985,3290,3290,3290,3270,1016
|
|
20231023,113800,2637983435,3285,3275,3295,3265,1668
|
|
20231023,113700,2632521010,3290,3295,3295,3270,15275
|
|
20231023,113600,2582534855,3295,3290,3295,3290,201
|
|
20231023,113500,2581873560,3295,3295,3295,3280,3292
|
|
20231023,113400,2571056290,3295,3300,3305,3295,1138
|
|
20231023,113300,2567304670,3305,3305,3305,3300,2580
|
|
20231023,113200,2558782620,3305,3300,3305,3300,3394
|
|
20231023,113100,2547570450,3305,3305,3305,3305,59
|
|
20231023,113000,2547375455,3305,3315,3315,3295,2619
|
|
20231023,112900,2538725725,3315,3310,3315,3305,689
|
|
20231023,112800,2536445715,3315,3315,3315,3305,929
|
|
20231023,112700,2533374255,3315,3315,3315,3310,355
|
|
20231023,112600,2532198650,3315,3315,3315,3305,46
|
|
20231023,112500,2532046500,3315,3305,3315,3300,2054
|
|
20231023,112400,2525260325,3305,3315,3315,3305,2126
|
|
20231023,112300,2518233720,3315,3295,3320,3295,27143
|
|
20231023,112200,2428775185,3295,3285,3295,3280,2847
|
|
20231023,112100,2419411005,3290,3290,3290,3285,153
|
|
20231023,112000,2418908235,3290,3280,3295,3280,36
|
|
20231023,111900,2418789800,3295,3285,3295,3275,4068
|
|
20231023,111800,2405432240,3285,3285,3285,3280,1905
|
|
20231023,111700,2399183435,3285,3285,3290,3280,2799
|
|
20231023,111600,2389994655,3290,3290,3290,3285,1388
|
|
20231023,111500,2385428215,3290,3295,3300,3290,2515
|
|
20231023,111400,2377150110,3295,3290,3300,3290,224
|
|
20231023,111300,2376411820,3300,3295,3300,3290,3418
|
|
20231023,111200,2365162010,3295,3305,3305,3295,5294
|
|
20231023,111100,2347700005,3310,3310,3320,3300,5557
|
|
20231023,111000,2329280010,3315,3315,3315,3300,195
|
|
20231023,110900,2328636180,3320,3305,3320,3295,2598
|
|
20231023,110800,2320062955,3305,3305,3305,3305,414
|
|
20231023,110700,2318694685,3300,3325,3325,3300,1409
|
|
20231023,110600,2314038360,3325,3305,3325,3300,3451
|
|
20231023,110500,2302649755,3305,3325,3330,3305,2423
|
|
20231023,110400,2294608825,3325,3300,3325,3300,915
|
|
20231023,110300,2291568575,3320,3315,3325,3300,17790
|
|
20231023,110200,2232737360,3325,3305,3325,3305,2406
|
|
20231023,110100,2224771995,3310,3310,3320,3310,1628
|
|
20231023,110000,2219383305,3320,3325,3325,3315,4471
|
|
20231023,105900,2204559110,3325,3325,3330,3310,2078
|
|
20231023,105800,2197658335,3325,3320,3325,3310,5856
|
|
20231023,105700,2178214610,3320,3315,3320,3310,2392
|
|
20231023,105600,2170293660,3315,3320,3325,3310,1089
|
|
20231023,105500,2166686945,3325,3320,3325,3310,7244
|
|
20231023,105400,2142678425,3325,3335,3335,3325,2758
|
|
20231023,105300,2133500370,3335,3315,3340,3315,4516
|
|
20231023,105200,2118498615,3315,3310,3315,3305,593
|
|
20231023,105100,2116535625,3310,3280,3315,3280,7132
|
|
20231023,105000,2093010180,3295,3300,3305,3270,23391
|
|
20231023,104900,2016142800,3305,3325,3330,3295,57065
|
|
20231023,104800,1827603090,3330,3335,3340,3325,5152
|
|
20231023,104700,1810432280,3335,3345,3345,3335,8385
|
|
20231023,104600,1782410835,3350,3365,3365,3350,299
|
|
20231023,104500,1781407085,3365,3365,3365,3350,5040
|
|
20231023,104400,1764514600,3365,3365,3365,3355,459
|
|
20231023,104300,1762974625,3365,3365,3365,3350,7980
|
|
20231023,104200,1736175905,3365,3370,3375,3360,4654
|
|
20231023,104100,1720506375,3375,3380,3385,3375,296
|
|
20231023,104000,1719506125,3380,3380,3380,3375,72
|
|
20231023,103900,1719262815,3380,3365,3380,3365,880
|
|
20231023,103800,1716296395,3375,3370,3375,3365,1594
|
|
20231023,103700,1710926220,3365,3370,3375,3365,2111
|
|
20231023,103600,1703822555,3375,3375,3375,3365,662
|
|
20231023,103500,1701591515,3380,3380,3380,3380,25
|
|
20231023,103400,1701507015,3380,3395,3395,3375,3669
|
|
20231023,103300,1689105735,3400,3380,3400,3380,1934
|
|
20231023,103200,1682552170,3390,3390,3390,3390,226
|
|
20231023,103100,1681786030,3400,3405,3405,3400,76
|
|
20231023,103000,1681527355,3405,3400,3410,3400,5
|
|
20231023,102900,1681510330,3410,3400,3410,3390,158
|
|
20231023,102800,1680973920,3410,3405,3410,3405,1308
|
|
20231023,102700,1676520170,3390,3410,3410,3390,1295
|
|
20231023,102600,1672118140,3410,3380,3410,3365,30565
|
|
20231023,102500,1568955695,3380,3385,3385,3380,51
|
|
20231023,102400,1568783235,3385,3380,3385,3380,501
|
|
20231023,102300,1567089850,3385,3370,3385,3370,187
|
|
20231023,102200,1566459630,3370,3385,3385,3365,7061
|
|
20231023,102100,1542641610,3385,3385,3390,3380,492
|
|
20231023,102000,1540976605,3390,3380,3390,3380,173
|
|
20231023,101900,1540391380,3385,3385,3385,3385,106
|
|
20231023,101800,1540032570,3385,3370,3385,3355,1149
|
|
20231023,101700,1536158825,3370,3365,3370,3350,224
|
|
20231023,101600,1535405925,3370,3360,3370,3350,15230
|
|
20231023,101500,1484362110,3360,3370,3370,3355,141
|
|
20231023,101400,1483887295,3365,3375,3375,3360,2010
|
|
20231023,101300,1477126725,3365,3365,3375,3365,1233
|
|
20231023,101200,1472973330,3365,3370,3370,3360,166
|
|
20231023,101100,1472415010,3370,3370,3370,3355,171
|
|
20231023,101000,1471839325,3370,3370,3370,3355,22130
|
|
20231023,100900,1397383265,3375,3375,3375,3370,758
|
|
20231023,100800,1394825515,3375,3360,3375,3360,1261
|
|
20231023,100700,1390583410,3375,3360,3375,3360,567
|
|
20231023,100600,1388676895,3365,3365,3375,3360,5214
|
|
20231023,100500,1371140960,3365,3385,3385,3365,1987
|
|
20231023,100400,1364447640,3370,3395,3400,3370,2627
|
|
20231023,100300,1355575025,3405,3405,3415,3390,6735
|
|
20231023,100200,1332669505,3410,3400,3415,3400,4757
|
|
20231023,100100,1316465295,3400,3390,3400,3390,2439
|
|
20231023,100000,1308193750,3390,3390,3395,3380,2729
|
|
20231023,095900,1298961170,3395,3385,3395,3385,1975
|
|
20231023,095800,1292273460,3385,3380,3385,3380,1201
|
|
20231023,095700,1288213765,3380,3380,3380,3370,558
|
|
20231023,095600,1286327745,3380,3360,3380,3360,895
|
|
20231023,095500,1283313140,3370,3370,3370,3360,1814
|
|
20231023,095400,1277207975,3370,3380,3380,3365,3194
|
|
20231023,095300,1266442365,3375,3375,3380,3375,347
|
|
20231023,095200,1265271220,3380,3380,3380,3370,1250
|
|
20231023,095100,1261055525,3385,3385,3385,3375,1178
|
|
20231023,095000,1257073150,3375,3370,3390,3370,141
|
|
20231023,094900,1256596790,3395,3390,3400,3385,8696
|
|
20231023,094800,1227155070,3400,3385,3400,3370,6455
|
|
20231023,094700,1205318935,3385,3385,3385,3380,1222
|
|
20231023,094600,1201186365,3385,3375,3390,3370,4658
|
|
20231023,094500,1185466170,3390,3400,3400,3375,768
|
|
20231023,094400,1182870245,3400,3390,3400,3380,1121
|
|
20231023,094300,1179066345,3400,3400,3405,3390,1394
|
|
20231023,094200,1174327150,3405,3400,3405,3390,1010
|
|
20231023,094100,1170894650,3405,3405,3410,3400,2551
|
|
20231023,094000,1162206165,3405,3400,3405,3390,1537
|
|
20231023,093900,1156980620,3390,3390,3400,3380,2522
|
|
20231023,093800,1148441615,3390,3385,3395,3375,3338
|
|
20231023,093700,1137159150,3395,3405,3410,3385,1973
|
|
20231023,093600,1130450620,3405,3410,3420,3405,909
|
|
20231023,093500,1127351845,3410,3405,3410,3405,491
|
|
20231023,093400,1125678035,3410,3420,3420,3410,1991
|
|
20231023,093300,1118880665,3415,3410,3415,3410,2366
|
|
20231023,093200,1110808855,3410,3405,3415,3405,1014
|
|
20231023,093100,1107351350,3405,3400,3405,3400,1134
|
|
20231023,093000,1103492260,3395,3380,3395,3380,4472
|
|
20231023,092900,1088343820,3380,3395,3395,3370,1737
|
|
20231023,092800,1082468915,3395,3380,3395,3375,1861
|
|
20231023,092700,1076167630,3380,3395,3395,3370,4021
|
|
20231023,092600,1062549990,3395,3420,3420,3395,6988
|
|
20231023,092500,1038800690,3425,3430,3430,3400,6043
|
|
20231023,092400,1018162280,3430,3420,3435,3405,11967
|
|
20231023,092300,977255310,3420,3385,3420,3385,6800
|
|
20231023,092200,954134110,3385,3380,3385,3375,2858
|
|
20231023,092100,944481305,3380,3380,3385,3375,4446
|
|
20231023,092000,929446965,3380,3325,3385,3320,11265
|
|
20231023,091900,891665805,3340,3320,3340,3315,7436
|
|
20231023,091800,866983375,3315,3330,3335,3315,21332
|
|
20231023,091700,796044405,3335,3350,3350,3330,14081
|
|
20231023,091600,749007260,3355,3360,3365,3350,8974
|
|
20231023,091500,718899810,3360,3400,3405,3360,3079
|
|
20231023,091400,708489950,3385,3345,3400,3340,9219
|
|
20231023,091300,677445285,3345,3380,3395,3340,11729
|
|
20231023,091200,638106875,3370,3400,3410,3370,9276
|
|
20231023,091100,606710270,3410,3420,3420,3395,14344
|
|
20231023,091000,557817715,3415,3405,3425,3405,5080
|
|
20231023,090900,540474470,3415,3425,3435,3395,10848
|
|
20231023,090800,503415610,3425,3380,3425,3370,11227
|
|
20231023,090700,465295500,3365,3350,3385,3345,14624
|
|
20231023,090600,416052655,3340,3375,3385,3335,20408
|
|
20231023,090500,347615895,3380,3375,3390,3360,12454
|
|
20231023,090400,305663680,3370,3405,3405,3365,15593
|
|
20231023,090300,253008600,3395,3430,3430,3395,6199
|
|
20231023,090200,231869645,3430,3395,3430,3390,17652
|
|
20231023,090100,171814520,3385,3355,3390,3345,9302
|
|
20231023,090000,140432725,3330,3360,3360,3320,41699
|