606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,190200,3263964330,3235,3235,3235,3235,0
|
|
20231026,190100,3263964330,3235,3235,3235,3235,0
|
|
20231026,190000,3263964330,3235,3235,3235,3235,0
|
|
20231026,185900,3263964330,3235,3235,3235,3235,0
|
|
20231026,185800,3263964330,3235,3235,3235,3235,0
|
|
20231026,185700,3263964330,3235,3235,3235,3235,0
|
|
20231026,185600,3263964330,3235,3235,3235,3235,0
|
|
20231026,185500,3263964330,3235,3235,3235,3235,0
|
|
20231026,185400,3263964330,3235,3235,3235,3235,0
|
|
20231026,185300,3263964330,3235,3235,3235,3235,0
|
|
20231026,185200,3263964330,3235,3235,3235,3235,0
|
|
20231026,185100,3263964330,3235,3235,3235,3235,0
|
|
20231026,185000,3263964330,3235,3235,3235,3235,0
|
|
20231026,184900,3263964330,3235,3235,3235,3235,0
|
|
20231026,184800,3263964330,3235,3235,3235,3235,0
|
|
20231026,184700,3263964330,3235,3235,3235,3235,0
|
|
20231026,184600,3263964330,3235,3235,3235,3235,0
|
|
20231026,184500,3263964330,3235,3235,3235,3235,0
|
|
20231026,184400,3263964330,3235,3235,3235,3235,0
|
|
20231026,184300,3263964330,3235,3235,3235,3235,0
|
|
20231026,184200,3263964330,3235,3235,3235,3235,0
|
|
20231026,184100,3263964330,3235,3235,3235,3235,0
|
|
20231026,184000,3263964330,3235,3235,3235,3235,0
|
|
20231026,183900,3263964330,3235,3235,3235,3235,0
|
|
20231026,183800,3263964330,3235,3235,3235,3235,0
|
|
20231026,183700,3263964330,3235,3235,3235,3235,0
|
|
20231026,183600,3263964330,3235,3235,3235,3235,0
|
|
20231026,183500,3263964330,3235,3235,3235,3235,0
|
|
20231026,183400,3263964330,3235,3235,3235,3235,0
|
|
20231026,183300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,183200,3263964330,3235,3235,3235,3235,0
|
|
20231026,183100,3263964330,3235,3235,3235,3235,0
|
|
20231026,183000,3263964330,3235,3235,3235,3235,0
|
|
20231026,182900,3263964330,3235,3235,3235,3235,0
|
|
20231026,182800,3263964330,3235,3235,3235,3235,0
|
|
20231026,182700,3263964330,3235,3235,3235,3235,0
|
|
20231026,182600,3263964330,3235,3235,3235,3235,0
|
|
20231026,182500,3263964330,3235,3235,3235,3235,0
|
|
20231026,182400,3263964330,3235,3235,3235,3235,0
|
|
20231026,182300,3263964330,3235,3235,3235,3235,0
|
|
20231026,182200,3263964330,3235,3235,3235,3235,0
|
|
20231026,182100,3263964330,3235,3235,3235,3235,0
|
|
20231026,182000,3263964330,3235,3235,3235,3235,0
|
|
20231026,181900,3263964330,3235,3235,3235,3235,0
|
|
20231026,181800,3263964330,3235,3235,3235,3235,0
|
|
20231026,181700,3263964330,3235,3235,3235,3235,0
|
|
20231026,181600,3263964330,3235,3235,3235,3235,0
|
|
20231026,181500,3263964330,3235,3235,3235,3235,0
|
|
20231026,181400,3263964330,3235,3235,3235,3235,0
|
|
20231026,181300,3263964330,3235,3235,3235,3235,0
|
|
20231026,181200,3263964330,3235,3235,3235,3235,0
|
|
20231026,181100,3263964330,3235,3235,3235,3235,0
|
|
20231026,181000,3263964330,3235,3235,3235,3235,0
|
|
20231026,180900,3263964330,3235,3235,3235,3235,0
|
|
20231026,180800,3263964330,3235,3235,3235,3235,0
|
|
20231026,180700,3263964330,3235,3235,3235,3235,0
|
|
20231026,180600,3263964330,3235,3235,3235,3235,0
|
|
20231026,180500,3263964330,3235,3235,3235,3235,0
|
|
20231026,180400,3263964330,3235,3235,3235,3235,0
|
|
20231026,180300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,180200,3263964330,3235,3235,3235,3235,0
|
|
20231026,180100,3263964330,3235,3235,3235,3235,0
|
|
20231026,180000,3263964330,3235,3235,3235,3235,0
|
|
20231026,175900,3263964330,3235,3235,3235,3235,0
|
|
20231026,175800,3263964330,3235,3235,3235,3235,0
|
|
20231026,175700,3263964330,3235,3235,3235,3235,0
|
|
20231026,175600,3263964330,3235,3235,3235,3235,0
|
|
20231026,175500,3263964330,3235,3235,3235,3235,0
|
|
20231026,175400,3263964330,3235,3235,3235,3235,0
|
|
20231026,175300,3263964330,3235,3235,3235,3235,0
|
|
20231026,175200,3263964330,3235,3235,3235,3235,0
|
|
20231026,175100,3263964330,3235,3235,3235,3235,0
|
|
20231026,175000,3263964330,3235,3235,3235,3235,0
|
|
20231026,174900,3263964330,3235,3235,3235,3235,0
|
|
20231026,174800,3263964330,3235,3235,3235,3235,0
|
|
20231026,174700,3263964330,3235,3235,3235,3235,0
|
|
20231026,174600,3263964330,3235,3235,3235,3235,0
|
|
20231026,174500,3263964330,3235,3235,3235,3235,0
|
|
20231026,174400,3263964330,3235,3235,3235,3235,0
|
|
20231026,174300,3263964330,3235,3235,3235,3235,0
|
|
20231026,174200,3263964330,3235,3235,3235,3235,0
|
|
20231026,174100,3263964330,3235,3235,3235,3235,0
|
|
20231026,174000,3263964330,3235,3235,3235,3235,0
|
|
20231026,173900,3263964330,3235,3235,3235,3235,0
|
|
20231026,173800,3263964330,3235,3235,3235,3235,0
|
|
20231026,173700,3263964330,3235,3235,3235,3235,0
|
|
20231026,173600,3263964330,3235,3235,3235,3235,0
|
|
20231026,173500,3263964330,3235,3235,3235,3235,0
|
|
20231026,173400,3263964330,3235,3235,3235,3235,0
|
|
20231026,173300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,173200,3263964330,3235,3235,3235,3235,0
|
|
20231026,173100,3263964330,3235,3235,3235,3235,0
|
|
20231026,173000,3263964330,3235,3235,3235,3235,0
|
|
20231026,172900,3263964330,3235,3235,3235,3235,0
|
|
20231026,172800,3263964330,3235,3235,3235,3235,0
|
|
20231026,172700,3263964330,3235,3235,3235,3235,0
|
|
20231026,172600,3263964330,3235,3235,3235,3235,0
|
|
20231026,172500,3263964330,3235,3235,3235,3235,0
|
|
20231026,172400,3263964330,3235,3235,3235,3235,0
|
|
20231026,172300,3263964330,3235,3235,3235,3235,0
|
|
20231026,172200,3263964330,3235,3235,3235,3235,0
|
|
20231026,172100,3263964330,3235,3235,3235,3235,0
|
|
20231026,172000,3263964330,3235,3235,3235,3235,0
|
|
20231026,171900,3263964330,3235,3235,3235,3235,0
|
|
20231026,171800,3263964330,3235,3235,3235,3235,0
|
|
20231026,171700,3263964330,3235,3235,3235,3235,0
|
|
20231026,171600,3263964330,3235,3235,3235,3235,0
|
|
20231026,171500,3263964330,3235,3235,3235,3235,0
|
|
20231026,171400,3263964330,3235,3235,3235,3235,0
|
|
20231026,171300,3263964330,3235,3235,3235,3235,0
|
|
20231026,171200,3263964330,3235,3235,3235,3235,0
|
|
20231026,171100,3263964330,3235,3235,3235,3235,0
|
|
20231026,171000,3263964330,3235,3235,3235,3235,0
|
|
20231026,170900,3263964330,3235,3235,3235,3235,0
|
|
20231026,170800,3263964330,3235,3235,3235,3235,0
|
|
20231026,170700,3263964330,3235,3235,3235,3235,0
|
|
20231026,170600,3263964330,3235,3235,3235,3235,0
|
|
20231026,170500,3263964330,3235,3235,3235,3235,0
|
|
20231026,170400,3263964330,3235,3235,3235,3235,0
|
|
20231026,170300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,170200,3263964330,3235,3235,3235,3235,0
|
|
20231026,170100,3263964330,3235,3235,3235,3235,0
|
|
20231026,170000,3263964330,3235,3235,3235,3235,0
|
|
20231026,165900,3263964330,3235,3235,3235,3235,0
|
|
20231026,165800,3263964330,3235,3235,3235,3235,0
|
|
20231026,165700,3263964330,3235,3235,3235,3235,0
|
|
20231026,165600,3263964330,3235,3235,3235,3235,0
|
|
20231026,165500,3263964330,3235,3235,3235,3235,0
|
|
20231026,165400,3263964330,3235,3235,3235,3235,0
|
|
20231026,165300,3263964330,3235,3235,3235,3235,0
|
|
20231026,165200,3263964330,3235,3235,3235,3235,0
|
|
20231026,165100,3263964330,3235,3235,3235,3235,0
|
|
20231026,165000,3263964330,3235,3235,3235,3235,0
|
|
20231026,164900,3263964330,3235,3235,3235,3235,0
|
|
20231026,164800,3263964330,3235,3235,3235,3235,0
|
|
20231026,164700,3263964330,3235,3235,3235,3235,0
|
|
20231026,164600,3263964330,3235,3235,3235,3235,0
|
|
20231026,164500,3263964330,3235,3235,3235,3235,0
|
|
20231026,164400,3263964330,3235,3235,3235,3235,0
|
|
20231026,164300,3263964330,3235,3235,3235,3235,0
|
|
20231026,164200,3263964330,3235,3235,3235,3235,0
|
|
20231026,164100,3263964330,3235,3235,3235,3235,0
|
|
20231026,164000,3263964330,3235,3235,3235,3235,0
|
|
20231026,163900,3263964330,3235,3235,3235,3235,0
|
|
20231026,163800,3263964330,3235,3235,3235,3235,0
|
|
20231026,163700,3263964330,3235,3235,3235,3235,0
|
|
20231026,163600,3263964330,3235,3235,3235,3235,0
|
|
20231026,163500,3263964330,3235,3235,3235,3235,0
|
|
20231026,163400,3263964330,3235,3235,3235,3235,0
|
|
20231026,163300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,163200,3263964330,3235,3235,3235,3235,0
|
|
20231026,163100,3263964330,3235,3235,3235,3235,0
|
|
20231026,163000,3263964330,3235,3235,3235,3235,0
|
|
20231026,162900,3263964330,3235,3235,3235,3235,0
|
|
20231026,162800,3263964330,3235,3235,3235,3235,0
|
|
20231026,162700,3263964330,3235,3235,3235,3235,0
|
|
20231026,162600,3263964330,3235,3235,3235,3235,0
|
|
20231026,162500,3263964330,3235,3235,3235,3235,0
|
|
20231026,162400,3263964330,3235,3235,3235,3235,0
|
|
20231026,162300,3263964330,3235,3235,3235,3235,0
|
|
20231026,162200,3263964330,3235,3235,3235,3235,0
|
|
20231026,162100,3263964330,3235,3235,3235,3235,0
|
|
20231026,162000,3263964330,3235,3235,3235,3235,0
|
|
20231026,161900,3263964330,3235,3235,3235,3235,0
|
|
20231026,161800,3263964330,3235,3235,3235,3235,0
|
|
20231026,161700,3263964330,3235,3235,3235,3235,0
|
|
20231026,161600,3263964330,3235,3235,3235,3235,0
|
|
20231026,161500,3263964330,3235,3235,3235,3235,0
|
|
20231026,161400,3263964330,3235,3235,3235,3235,0
|
|
20231026,161300,3263964330,3235,3235,3235,3235,0
|
|
20231026,161200,3263964330,3235,3235,3235,3235,0
|
|
20231026,161100,3263964330,3235,3235,3235,3235,0
|
|
20231026,161000,3263964330,3235,3235,3235,3235,0
|
|
20231026,160900,3263964330,3235,3235,3235,3235,0
|
|
20231026,160800,3263964330,3235,3235,3235,3235,0
|
|
20231026,160700,3263964330,3235,3235,3235,3235,0
|
|
20231026,160600,3263964330,3235,3235,3235,3235,0
|
|
20231026,160500,3263964330,3235,3235,3235,3235,0
|
|
20231026,160400,3263964330,3235,3235,3235,3235,0
|
|
20231026,160300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,160200,3263964330,3235,3235,3235,3235,0
|
|
20231026,160100,3263964330,3235,3235,3235,3235,0
|
|
20231026,160000,3263964330,3235,3235,3235,3235,0
|
|
20231026,155900,3263964330,3235,3235,3235,3235,0
|
|
20231026,155800,3263964330,3235,3235,3235,3235,0
|
|
20231026,155700,3263964330,3235,3235,3235,3235,0
|
|
20231026,155600,3263964330,3235,3235,3235,3235,0
|
|
20231026,155500,3263964330,3235,3235,3235,3235,0
|
|
20231026,155400,3263964330,3235,3235,3235,3235,0
|
|
20231026,155300,3263964330,3235,3235,3235,3235,0
|
|
20231026,155200,3263964330,3235,3235,3235,3235,0
|
|
20231026,155100,3263964330,3235,3235,3235,3235,0
|
|
20231026,155000,3263964330,3235,3235,3235,3235,0
|
|
20231026,154900,3263964330,3235,3235,3235,3235,0
|
|
20231026,154800,3263964330,3235,3235,3235,3235,0
|
|
20231026,154700,3263964330,3235,3235,3235,3235,0
|
|
20231026,154600,3263964330,3235,3235,3235,3235,0
|
|
20231026,154500,3263964330,3235,3235,3235,3235,0
|
|
20231026,154400,3263964330,3235,3235,3235,3235,0
|
|
20231026,154300,3263964330,3235,3235,3235,3235,0
|
|
20231026,154200,3263964330,3235,3235,3235,3235,0
|
|
20231026,154100,3263964330,3235,3235,3235,3235,0
|
|
20231026,154000,3263964330,3235,3235,3235,3235,0
|
|
20231026,153900,3263964330,3235,3235,3235,3235,0
|
|
20231026,153800,3263964330,3235,3235,3235,3235,0
|
|
20231026,153700,3263964330,3235,3235,3235,3235,0
|
|
20231026,153600,3263964330,3235,3235,3235,3235,0
|
|
20231026,153500,3263964330,3235,3235,3235,3235,0
|
|
20231026,153400,3263964330,3235,3235,3235,3235,0
|
|
20231026,153300,3263964330,3235,3235,3235,3235,7906
|
|
20231026,153200,3263964330,3235,3235,3235,3235,0
|
|
20231026,153100,3263964330,3235,3235,3235,3235,0
|
|
20231026,153000,3263964330,3235,3235,3235,3235,7906
|
|
20231026,152900,3238388420,3240,3240,3240,3240,0
|
|
20231026,152800,3238388420,3240,3240,3240,3240,0
|
|
20231026,152700,3238388420,3240,3240,3240,3240,0
|
|
20231026,152600,3238388420,3240,3240,3240,3240,0
|
|
20231026,152500,3238388420,3240,3240,3240,3240,0
|
|
20231026,152400,3238388420,3240,3240,3240,3240,0
|
|
20231026,152300,3238388420,3240,3240,3240,3240,0
|
|
20231026,152200,3238388420,3240,3240,3240,3240,0
|
|
20231026,152100,3238388420,3240,3240,3240,3240,0
|
|
20231026,152000,3238388420,3240,3240,3240,3240,0
|
|
20231026,151900,3238388420,3240,3260,3260,3240,2272
|
|
20231026,151800,3231019635,3265,3235,3265,3230,4156
|
|
20231026,151700,3217551080,3230,3230,3230,3230,2675
|
|
20231026,151600,3208910830,3235,3240,3240,3235,1750
|
|
20231026,151500,3203249515,3235,3240,3240,3235,1030
|
|
20231026,151400,3199917170,3235,3245,3245,3235,548
|
|
20231026,151300,3198141885,3240,3240,3240,3240,100
|
|
20231026,151200,3197817885,3235,3235,3240,3235,1957
|
|
20231026,151100,3191479025,3240,3240,3240,3240,40
|
|
20231026,151000,3191349425,3240,3240,3240,3240,1055
|
|
20231026,150900,3187931225,3240,3240,3240,3240,1338
|
|
20231026,150800,3183596105,3240,3240,3240,3235,1916
|
|
20231026,150700,3177391710,3240,3240,3240,3240,0
|
|
20231026,150600,3177391710,3240,3245,3250,3240,1085
|
|
20231026,150500,3173874015,3245,3240,3245,3240,314
|
|
20231026,150400,3172856650,3240,3245,3245,3240,2358
|
|
20231026,150300,3165214645,3245,3240,3245,3240,932
|
|
20231026,150200,3162194790,3240,3240,3240,3240,425
|
|
20231026,150100,3160817790,3235,3255,3255,3235,1811
|
|
20231026,150000,3154937090,3260,3255,3260,3250,1584
|
|
20231026,145900,3149787720,3260,3260,3260,3255,447
|
|
20231026,145800,3148330505,3260,3260,3260,3250,1630
|
|
20231026,145700,3143024780,3260,3270,3270,3260,1859
|
|
20231026,145600,3136964430,3270,3270,3275,3265,1017
|
|
20231026,145500,3133641970,3270,3265,3275,3265,1045
|
|
20231026,145400,3130222040,3265,3250,3265,3250,1063
|
|
20231026,145300,3126758530,3250,3245,3250,3245,1376
|
|
20231026,145200,3122289205,3250,3250,3250,3250,390
|
|
20231026,145100,3121021705,3250,3230,3250,3220,22628
|
|
20231026,145000,3047842295,3220,3220,3220,3220,3
|
|
20231026,144900,3047832635,3230,3230,3230,3220,1588
|
|
20231026,144800,3042718795,3230,3240,3240,3230,510
|
|
20231026,144700,3041071395,3230,3250,3250,3230,6959
|
|
20231026,144600,3018553570,3250,3240,3250,3240,192
|
|
20231026,144500,3017931470,3240,3240,3240,3235,3870
|
|
20231026,144400,3005392675,3240,3240,3240,3240,476
|
|
20231026,144300,3003850435,3240,3240,3240,3240,140
|
|
20231026,144200,3003396835,3240,3250,3250,3240,72
|
|
20231026,144100,3003163430,3250,3250,3250,3250,100
|
|
20231026,144000,3002838430,3250,3240,3250,3240,2087
|
|
20231026,143900,2996057425,3235,3230,3235,3230,2701
|
|
20231026,143800,2987327430,3225,3225,3230,3225,464
|
|
20231026,143700,2985831020,3230,3215,3230,3215,10516
|
|
20231026,143600,2951996080,3210,3205,3210,3190,2081
|
|
20231026,143500,2945332070,3200,3195,3200,3195,5280
|
|
20231026,143400,2928438995,3180,3195,3195,3180,184
|
|
20231026,143300,2927852795,3195,3185,3195,3180,2620
|
|
20231026,143200,2919519550,3180,3185,3185,3175,703
|
|
20231026,143100,2917284090,3175,3195,3195,3175,10246
|
|
20231026,143000,2884696030,3195,3185,3195,3185,3319
|
|
20231026,142900,2874121110,3185,3190,3200,3185,3232
|
|
20231026,142800,2863826760,3185,3190,3190,3185,2688
|
|
20231026,142700,2855260380,3190,3190,3190,3185,1430
|
|
20231026,142600,2850700775,3190,3190,3190,3185,3503
|
|
20231026,142500,2839542120,3185,3200,3210,3185,24947
|
|
20231026,142400,2759767755,3200,3200,3200,3200,5603
|
|
20231026,142300,2741838155,3205,3205,3205,3200,17778
|
|
20231026,142200,2684888105,3210,3210,3210,3210,7030
|
|
20231026,142100,2662321805,3205,3210,3210,3205,927
|
|
20231026,142000,2659346685,3210,3210,3210,3210,1271
|
|
20231026,141900,2655266775,3210,3215,3215,3210,965
|
|
20231026,141800,2652167925,3210,3215,3215,3210,328
|
|
20231026,141700,2651115040,3210,3210,3210,3210,20
|
|
20231026,141600,2651050840,3210,3210,3210,3210,450
|
|
20231026,141500,2649606340,3210,3210,3220,3210,1797
|
|
20231026,141400,2643837520,3215,3210,3215,3210,832
|
|
20231026,141300,2641165975,3215,3215,3215,3215,50
|
|
20231026,141200,2641005225,3215,3215,3220,3215,803
|
|
20231026,141100,2638421405,3215,3225,3225,3215,3033
|
|
20231026,141000,2628669980,3225,3230,3230,3225,227
|
|
20231026,140900,2627937020,3230,3220,3230,3215,1805
|
|
20231026,140800,2622132275,3215,3220,3220,3215,844
|
|
20231026,140700,2619417370,3220,3230,3230,3220,234
|
|
20231026,140600,2618661680,3220,3225,3230,3220,748
|
|
20231026,140500,2616247365,3225,3230,3230,3225,240
|
|
20231026,140400,2615472735,3235,3225,3235,3225,529
|
|
20231026,140300,2613764975,3225,3215,3225,3215,619
|
|
20231026,140200,2611771200,3215,3215,3225,3215,790
|
|
20231026,140100,2609231150,3215,3225,3225,3215,609
|
|
20231026,140000,2607272960,3225,3215,3225,3210,1063
|
|
20231026,135900,2603849585,3220,3205,3220,3205,7134
|
|
20231026,135800,2580905790,3205,3210,3215,3205,8702
|
|
20231026,135700,2552961975,3210,3210,3210,3210,2309
|
|
20231026,135600,2545550085,3210,3205,3210,3205,1148
|
|
20231026,135500,2541870705,3205,3205,3205,3205,6458
|
|
20231026,135400,2521172815,3205,3210,3215,3205,4462
|
|
20231026,135300,2506845695,3200,3210,3210,3200,9381
|
|
20231026,135200,2476733105,3210,3205,3210,3205,4612
|
|
20231026,135100,2461945000,3215,3210,3225,3205,5213
|
|
20231026,135000,2445212155,3215,3215,3215,3210,5036
|
|
20231026,134900,2429043750,3230,3230,3230,3230,4237
|
|
20231026,134800,2415358240,3235,3215,3235,3215,9015
|
|
20231026,134700,2386255070,3215,3230,3230,3215,4672
|
|
20231026,134600,2371234560,3230,3230,3230,3230,4
|
|
20231026,134500,2371221640,3205,3220,3230,3205,1400
|
|
20231026,134400,2366724055,3230,3225,3230,3225,7
|
|
20231026,134300,2366701455,3225,3225,3225,3220,144
|
|
20231026,134200,2366237065,3220,3210,3220,3205,7324
|
|
20231026,134100,2342696905,3205,3210,3215,3205,1970
|
|
20231026,134000,2336374980,3210,3210,3215,3210,4204
|
|
20231026,133900,2322877375,3215,3225,3225,3210,2103
|
|
20231026,133800,2316119305,3220,3225,3225,3220,2116
|
|
20231026,133700,2309305710,3230,3220,3230,3220,128
|
|
20231026,133600,2308892420,3220,3230,3230,3220,115
|
|
20231026,133500,2308521100,3220,3220,3220,3220,600
|
|
20231026,133400,2306589100,3220,3225,3230,3220,1255
|
|
20231026,133300,2302543215,3225,3220,3230,3220,369
|
|
20231026,133200,2301353350,3225,3220,3225,3220,220
|
|
20231026,133100,2300644400,3220,3225,3230,3220,1407
|
|
20231026,133000,2296110125,3215,3220,3220,3210,1602
|
|
20231026,132900,2290952285,3210,3215,3220,3210,262
|
|
20231026,132800,2290110190,3220,3220,3220,3220,20
|
|
20231026,132700,2290045790,3220,3215,3220,3210,1395
|
|
20231026,132600,2285565895,3215,3215,3220,3215,2309
|
|
20231026,132500,2278141870,3215,3225,3225,3215,1929
|
|
20231026,132400,2271936070,3225,3225,3225,3220,947
|
|
20231026,132300,2268885675,3220,3235,3235,3220,4403
|
|
20231026,132200,2254667545,3235,3240,3240,3230,457
|
|
20231026,132100,2253191140,3235,3235,3235,3235,774
|
|
20231026,132000,2250687250,3240,3240,3245,3240,1062
|
|
20231026,131900,2247246155,3240,3240,3245,3235,11084
|
|
20231026,131800,2211331055,3245,3245,3245,3240,1986
|
|
20231026,131700,2204887085,3245,3245,3245,3245,78
|
|
20231026,131600,2204633975,3245,3245,3245,3245,250
|
|
20231026,131500,2203822725,3245,3245,3245,3245,1588
|
|
20231026,131400,2198669665,3250,3245,3250,3245,172
|
|
20231026,131300,2198111025,3250,3245,3250,3245,194
|
|
20231026,131200,2197481045,3250,3245,3250,3245,1421
|
|
20231026,131100,2192867895,3250,3250,3250,3250,458
|
|
20231026,131000,2191379395,3250,3250,3255,3250,1242
|
|
20231026,130900,2187342890,3255,3250,3255,3250,546
|
|
20231026,130800,2185568250,3250,3255,3260,3250,4673
|
|
20231026,130700,2170371165,3255,3255,3255,3250,521
|
|
20231026,130600,2168675705,3255,3255,3255,3255,1
|
|
20231026,130500,2168672450,3250,3270,3270,3250,1144
|
|
20231026,130400,2164953935,3270,3270,3270,3270,0
|
|
20231026,130300,2164953935,3270,3270,3270,3270,361
|
|
20231026,130200,2163773465,3270,3260,3270,3260,177
|
|
20231026,130100,2163196145,3250,3260,3260,3240,1260
|
|
20231026,130000,2159103330,3260,3275,3275,3260,557
|
|
20231026,125900,2157285025,3275,3275,3275,3275,600
|
|
20231026,125800,2155320025,3275,3265,3300,3260,11367
|
|
20231026,125700,2117922310,3265,3265,3265,3265,126
|
|
20231026,125600,2117510920,3270,3270,3270,3270,100
|
|
20231026,125500,2117183920,3275,3275,3275,3275,1
|
|
20231026,125400,2117180645,3260,3260,3260,3260,55
|
|
20231026,125300,2117001345,3260,3260,3275,3260,351
|
|
20231026,125200,2115857070,3275,3275,3275,3275,0
|
|
20231026,125100,2115857070,3275,3260,3275,3260,2
|
|
20231026,125000,2115850535,3270,3270,3270,3270,2
|
|
20231026,124900,2115843995,3275,3275,3275,3275,1
|
|
20231026,124800,2115840720,3275,3275,3275,3275,40
|
|
20231026,124700,2115709720,3255,3260,3260,3255,5326
|
|
20231026,124600,2098352965,3255,3255,3255,3255,19
|
|
20231026,124500,2098291120,3255,3265,3265,3255,231
|
|
20231026,124400,2097537505,3265,3265,3265,3265,654
|
|
20231026,124300,2095402195,3270,3270,3270,3270,631
|
|
20231026,124200,2093338825,3275,3275,3280,3275,550
|
|
20231026,124100,2091537325,3280,3280,3285,3280,1328
|
|
20231026,124000,2087175945,3285,3280,3285,3280,292
|
|
20231026,123900,2086218110,3280,3280,3280,3280,86
|
|
20231026,123800,2085936030,3280,3285,3285,3280,302
|
|
20231026,123700,2084945465,3275,3275,3275,3275,546
|
|
20231026,123600,2083157315,3275,3265,3275,3265,1231
|
|
20231026,123500,2079136295,3275,3270,3275,3270,876
|
|
20231026,123400,2076271765,3270,3265,3270,3265,1673
|
|
20231026,123300,2070808155,3260,3250,3265,3250,88
|
|
20231026,123200,2070521720,3250,3250,3250,3250,611
|
|
20231026,123100,2068535970,3250,3250,3250,3250,50
|
|
20231026,123000,2068373470,3250,3255,3255,3250,70
|
|
20231026,122900,2068145665,3265,3265,3265,3265,60
|
|
20231026,122800,2067949765,3255,3255,3255,3250,710
|
|
20231026,122700,2065638720,3255,3250,3255,3250,730
|
|
20231026,122600,2063262590,3250,3240,3250,3240,1611
|
|
20231026,122500,2058037740,3255,3255,3265,3240,1123
|
|
20231026,122400,2054382670,3265,3240,3265,3240,647
|
|
20231026,122300,2052278715,3240,3255,3255,3240,3
|
|
20231026,122200,2052268970,3240,3240,3240,3240,2010
|
|
20231026,122100,2045756570,3240,3230,3240,3230,4814
|
|
20231026,122000,2030192055,3230,3240,3240,3230,2144
|
|
20231026,121900,2023251165,3240,3255,3255,3240,1682
|
|
20231026,121800,2017793380,3245,3250,3260,3245,1253
|
|
20231026,121700,2013723690,3250,3260,3260,3250,407
|
|
20231026,121600,2012399855,3255,3255,3255,3255,100
|
|
20231026,121500,2012074355,3265,3265,3270,3260,2202
|
|
20231026,121400,2004890560,3275,3275,3275,3270,301
|
|
20231026,121300,2003904875,3275,3270,3275,3270,232
|
|
20231026,121200,2003145480,3275,3270,3275,3270,12
|
|
20231026,121100,2003106230,3275,3270,3275,3270,2977
|
|
20231026,121000,1993371435,3270,3270,3270,3270,33
|
|
20231026,120900,1993263525,3270,3265,3270,3260,776
|
|
20231026,120800,1990731105,3260,3265,3265,3260,2656
|
|
20231026,120700,1982069265,3265,3260,3265,3260,1751
|
|
20231026,120600,1976360000,3265,3265,3265,3255,25
|
|
20231026,120500,1976278575,3260,3260,3260,3260,212
|
|
20231026,120400,1975587455,3260,3250,3260,3250,475
|
|
20231026,120300,1974041105,3260,3250,3260,3250,697
|
|
20231026,120200,1971772675,3250,3250,3255,3250,1626
|
|
20231026,120100,1966488165,3255,3250,3255,3250,55
|
|
20231026,120000,1966309160,3255,3250,3255,3245,118
|
|
20231026,115900,1965925690,3250,3250,3250,3250,2
|
|
20231026,115800,1965919190,3250,3240,3250,3240,181
|
|
20231026,115700,1965332520,3250,3250,3255,3245,2436
|
|
20231026,115600,1957426210,3255,3260,3260,3250,325
|
|
20231026,115500,1956369935,3255,3255,3260,3250,348
|
|
20231026,115400,1955237595,3255,3260,3260,3250,1036
|
|
20231026,115300,1951865380,3260,3260,3260,3255,49
|
|
20231026,115200,1951705670,3255,3260,3260,3255,1117
|
|
20231026,115100,1948069340,3260,3260,3260,3255,1103
|
|
20231026,115000,1944476060,3260,3260,3260,3255,510
|
|
20231026,114900,1942813475,3260,3255,3260,3255,1228
|
|
20231026,114800,1938815750,3260,3250,3260,3250,587
|
|
20231026,114700,1936904730,3260,3255,3260,3255,21
|
|
20231026,114600,1936836295,3255,3235,3255,3235,568
|
|
20231026,114500,1934995600,3240,3235,3240,3220,2209
|
|
20231026,114400,1927861770,3235,3235,3235,3215,45
|
|
20231026,114300,1927717015,3235,3230,3235,3220,2282
|
|
20231026,114200,1920367550,3235,3230,3235,3230,292
|
|
20231026,114100,1919423020,3235,3230,3240,3220,5174
|
|
20231026,114000,1902755860,3230,3240,3240,3230,18732
|
|
20231026,113900,1842232680,3245,3245,3245,3240,2530
|
|
20231026,113800,1834031835,3245,3260,3260,3245,542
|
|
20231026,113700,1832272140,3260,3250,3260,3250,391
|
|
20231026,113600,1830999230,3260,3260,3265,3250,6141
|
|
20231026,113500,1811007940,3260,3260,3260,3255,988
|
|
20231026,113400,1807787170,3265,3260,3265,3260,181
|
|
20231026,113300,1807196545,3260,3265,3265,3255,1543
|
|
20231026,113200,1802166695,3265,3260,3265,3255,317
|
|
20231026,113100,1801133790,3260,3255,3260,3255,2133
|
|
20231026,113000,1794180860,3265,3245,3265,3245,3
|
|
20231026,112900,1794171085,3245,3250,3250,3245,4
|
|
20231026,112800,1794158095,3240,3255,3275,3240,3605
|
|
20231026,112700,1782449940,3285,3285,3285,3255,4609
|
|
20231026,112600,1767429565,3285,3250,3290,3250,536
|
|
20231026,112500,1765677430,3250,3255,3260,3250,205
|
|
20231026,112400,1765010620,3255,3250,3255,3250,1121
|
|
20231026,112300,1761367365,3250,3245,3255,3245,516
|
|
20231026,112200,1759691900,3245,3255,3260,3245,10649
|
|
20231026,112100,1725091090,3260,3260,3260,3260,336
|
|
20231026,112000,1723995730,3255,3255,3260,3255,296
|
|
20231026,111900,1723032125,3260,3250,3260,3250,1014
|
|
20231026,111800,1719731675,3260,3250,3260,3250,185
|
|
20231026,111700,1719130415,3250,3250,3250,3250,1101
|
|
20231026,111600,1715552165,3250,3255,3260,3250,6861
|
|
20231026,111500,1693221085,3255,3260,3260,3255,171
|
|
20231026,111400,1692664475,3260,3260,3260,3255,1256
|
|
20231026,111300,1688570530,3260,3260,3260,3255,3400
|
|
20231026,111200,1677497135,3260,3255,3260,3255,581
|
|
20231026,111100,1675605780,3255,3270,3270,3250,8869
|
|
20231026,111000,1646686060,3275,3290,3290,3275,5817
|
|
20231026,110900,1627615415,3285,3280,3290,3280,9
|
|
20231026,110800,1627585880,3290,3285,3290,3280,224
|
|
20231026,110700,1626850415,3285,3295,3295,3285,7218
|
|
20231026,110600,1603107150,3290,3290,3290,3290,152
|
|
20231026,110500,1602607070,3295,3295,3295,3295,1445
|
|
20231026,110400,1597845795,3295,3300,3300,3295,619
|
|
20231026,110300,1595805750,3300,3300,3300,3295,408
|
|
20231026,110200,1594459765,3305,3300,3305,3300,36
|
|
20231026,110100,1594340835,3300,3295,3300,3295,566
|
|
20231026,110000,1592475295,3295,3295,3295,3295,757
|
|
20231026,105900,1589980980,3295,3290,3295,3290,32
|
|
20231026,105800,1589875600,3290,3290,3295,3290,90
|
|
20231026,105700,1589579490,3290,3285,3290,3285,254
|
|
20231026,105600,1588744330,3285,3290,3295,3285,1591
|
|
20231026,105500,1583505220,3290,3300,3300,3290,3030
|
|
20231026,105400,1573533395,3290,3295,3295,3290,2312
|
|
20231026,105300,1565915585,3300,3310,3325,3295,18093
|
|
20231026,105200,1506153725,3325,3315,3325,3315,456
|
|
20231026,105100,1504642075,3315,3315,3315,3315,982
|
|
20231026,105000,1501386745,3315,3320,3320,3315,1080
|
|
20231026,104900,1497801165,3320,3320,3320,3320,90
|
|
20231026,104800,1497502365,3325,3335,3335,3325,2062
|
|
20231026,104700,1490641175,3340,3330,3340,3330,102
|
|
20231026,104600,1490301495,3340,3335,3340,3330,238
|
|
20231026,104500,1489508445,3330,3335,3335,3330,1154
|
|
20231026,104400,1485659860,3340,3340,3340,3340,1
|
|
20231026,104300,1485656520,3340,3340,3345,3340,999
|
|
20231026,104200,1482319855,3340,3340,3345,3340,56
|
|
20231026,104100,1482132575,3345,3340,3345,3340,166
|
|
20231026,104000,1481577595,3345,3345,3345,3345,139
|
|
20231026,103900,1481112640,3345,3340,3345,3340,78
|
|
20231026,103800,1480851830,3340,3345,3345,3340,186
|
|
20231026,103700,1480230585,3345,3340,3345,3340,33
|
|
20231026,103600,1480120205,3340,3330,3340,3325,1662
|
|
20231026,103500,1474571650,3330,3330,3335,3330,402
|
|
20231026,103400,1473231995,3320,3325,3325,3320,349
|
|
20231026,103300,1472072570,3320,3315,3320,3310,365
|
|
20231026,103200,1470862320,3315,3315,3315,3315,144
|
|
20231026,103100,1470384960,3320,3320,3320,3310,1532
|
|
20231026,103000,1465313035,3320,3325,3325,3320,150
|
|
20231026,102900,1464814535,3310,3325,3325,3310,138
|
|
20231026,102800,1464357330,3335,3310,3335,3310,343
|
|
20231026,102700,1463221975,3310,3310,3310,3310,8
|
|
20231026,102600,1463195495,3310,3315,3315,3305,4984
|
|
20231026,102500,1446714435,3310,3325,3325,3310,3566
|
|
20231026,102400,1434872090,3325,3330,3335,3325,1557
|
|
20231026,102300,1429687005,3335,3335,3335,3335,485
|
|
20231026,102200,1428069530,3340,3330,3340,3330,876
|
|
20231026,102100,1425149025,3330,3330,3330,3325,594
|
|
20231026,102000,1423171310,3330,3315,3330,3315,405
|
|
20231026,101900,1421827470,3315,3310,3315,3310,139
|
|
20231026,101800,1421367285,3310,3320,3320,3310,5503
|
|
20231026,101700,1403131625,3325,3330,3330,3320,895
|
|
20231026,101600,1400159945,3315,3325,3325,3315,1554
|
|
20231026,101500,1394999460,3325,3335,3335,3320,3254
|
|
20231026,101400,1384182205,3325,3330,3340,3325,5253
|
|
20231026,101300,1366710915,3330,3340,3340,3330,809
|
|
20231026,101200,1364009265,3340,3320,3340,3320,3412
|
|
20231026,101100,1352616570,3320,3340,3340,3320,2458
|
|
20231026,101000,1344450335,3340,3330,3340,3330,1044
|
|
20231026,100900,1340973755,3330,3330,3335,3325,48
|
|
20231026,100800,1340814015,3330,3345,3350,3330,7138
|
|
20231026,100700,1316992170,3345,3345,3345,3335,729
|
|
20231026,100600,1314555935,3340,3325,3340,3325,2685
|
|
20231026,100500,1305600660,3325,3315,3325,3315,14
|
|
20231026,100400,1305554200,3330,3335,3335,3320,1663
|
|
20231026,100300,1300023745,3335,3335,3340,3325,633
|
|
20231026,100200,1297913645,3325,3305,3325,3305,1660
|
|
20231026,100100,1292421910,3305,3320,3320,3300,1194
|
|
20231026,100000,1288471935,3320,3310,3325,3305,635
|
|
20231026,095900,1286368840,3310,3310,3310,3310,1361
|
|
20231026,095800,1281863930,3310,3305,3310,3305,607
|
|
20231026,095700,1279857200,3310,3310,3320,3305,500
|
|
20231026,095600,1278202270,3310,3320,3320,3310,1607
|
|
20231026,095500,1272879345,3325,3335,3335,3325,2362
|
|
20231026,095400,1265012115,3335,3315,3335,3310,6274
|
|
20231026,095300,1244145735,3320,3320,3325,3310,1127
|
|
20231026,095200,1240412030,3320,3320,3320,3310,962
|
|
20231026,095100,1237220190,3320,3320,3320,3310,72
|
|
20231026,095000,1236981850,3310,3305,3325,3305,82
|
|
20231026,094900,1236710420,3325,3320,3325,3300,2951
|
|
20231026,094800,1226937545,3325,3300,3325,3295,3365
|
|
20231026,094700,1215811000,3295,3300,3305,3295,1934
|
|
20231026,094600,1209432625,3300,3305,3320,3295,4342
|
|
20231026,094500,1195098585,3320,3320,3330,3305,7406
|
|
20231026,094400,1170546930,3310,3315,3320,3310,1105
|
|
20231026,094300,1166883485,3320,3325,3325,3320,803
|
|
20231026,094200,1164217515,3325,3330,3335,3325,2208
|
|
20231026,094100,1156857650,3330,3330,3340,3325,4921
|
|
20231026,094000,1140456410,3320,3320,3320,3310,3963
|
|
20231026,093900,1127306345,3320,3300,3320,3300,8548
|
|
20231026,093800,1098996530,3300,3295,3305,3285,4951
|
|
20231026,093700,1082674455,3295,3260,3295,3255,7607
|
|
20231026,093600,1057818550,3260,3280,3280,3260,11323
|
|
20231026,093500,1020869080,3280,3275,3280,3265,2996
|
|
20231026,093400,1011083840,3280,3280,3280,3270,6263
|
|
20231026,093300,990584585,3280,3280,3280,3275,884
|
|
20231026,093200,987685415,3280,3280,3290,3275,1105
|
|
20231026,093100,984062025,3275,3260,3280,3260,4190
|
|
20231026,093000,970383415,3265,3250,3265,3250,3178
|
|
20231026,092900,960050495,3250,3255,3255,3250,9530
|
|
20231026,092800,929060135,3255,3280,3280,3255,16930
|
|
20231026,092700,873786560,3280,3290,3290,3280,1866
|
|
20231026,092600,867663475,3285,3290,3290,3270,5044
|
|
20231026,092500,851096535,3290,3305,3305,3275,11914
|
|
20231026,092400,811970620,3300,3315,3315,3285,11014
|
|
20231026,092300,775681295,3320,3300,3320,3290,8351
|
|
20231026,092200,748132790,3290,3300,3305,3290,3528
|
|
20231026,092100,736488330,3285,3300,3305,3285,11146
|
|
20231026,092000,699753520,3300,3295,3300,3290,5095
|
|
20231026,091900,682960825,3300,3310,3310,3300,2288
|
|
20231026,091800,675404585,3310,3295,3310,3285,5316
|
|
20231026,091700,657886950,3300,3290,3310,3285,1302
|
|
20231026,091600,653606025,3275,3290,3310,3275,9532
|
|
20231026,091500,622267235,3290,3305,3320,3290,3901
|
|
20231026,091400,609386675,3305,3315,3320,3305,4162
|
|
20231026,091300,595585365,3315,3300,3315,3290,3044
|
|
20231026,091200,585531575,3295,3300,3300,3285,1133
|
|
20231026,091100,581798760,3310,3325,3330,3280,28889
|
|
20231026,091000,486243475,3325,3325,3330,3320,1710
|
|
20231026,090900,480551170,3310,3295,3330,3295,14443
|
|
20231026,090800,432843825,3280,3265,3285,3265,1786
|
|
20231026,090700,426980410,3265,3260,3285,3255,15615
|
|
20231026,090600,376101345,3260,3260,3265,3250,4054
|
|
20231026,090500,362891860,3260,3280,3285,3250,6750
|
|
20231026,090400,340893700,3255,3280,3285,3250,9642
|
|
20231026,090300,309375895,3275,3300,3300,3265,14042
|
|
20231026,090200,263337845,3300,3230,3300,3225,23025
|
|
20231026,090100,188472690,3230,3230,3250,3225,15662
|
|
20231026,090000,137859080,3230,3300,3300,3200,42172
|