612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,190900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,190800,1788994860,3220,3220,3220,3220,0
|
|
20231030,190700,1788994860,3220,3220,3220,3220,0
|
|
20231030,190600,1788994860,3220,3220,3220,3220,0
|
|
20231030,190500,1788994860,3220,3220,3220,3220,0
|
|
20231030,190400,1788994860,3220,3220,3220,3220,0
|
|
20231030,190300,1788994860,3220,3220,3220,3220,0
|
|
20231030,190200,1788994860,3220,3220,3220,3220,0
|
|
20231030,190100,1788994860,3220,3220,3220,3220,0
|
|
20231030,190000,1788994860,3220,3220,3220,3220,0
|
|
20231030,185900,1788994860,3220,3220,3220,3220,0
|
|
20231030,185800,1788994860,3220,3220,3220,3220,0
|
|
20231030,185700,1788994860,3220,3220,3220,3220,0
|
|
20231030,185600,1788994860,3220,3220,3220,3220,0
|
|
20231030,185500,1788994860,3220,3220,3220,3220,0
|
|
20231030,185400,1788994860,3220,3220,3220,3220,0
|
|
20231030,185300,1788994860,3220,3220,3220,3220,0
|
|
20231030,185200,1788994860,3220,3220,3220,3220,0
|
|
20231030,185100,1788994860,3220,3220,3220,3220,0
|
|
20231030,185000,1788994860,3220,3220,3220,3220,0
|
|
20231030,184900,1788994860,3220,3220,3220,3220,0
|
|
20231030,184800,1788994860,3220,3220,3220,3220,0
|
|
20231030,184700,1788994860,3220,3220,3220,3220,0
|
|
20231030,184600,1788994860,3220,3220,3220,3220,0
|
|
20231030,184500,1788994860,3220,3220,3220,3220,0
|
|
20231030,184400,1788994860,3220,3220,3220,3220,0
|
|
20231030,184300,1788994860,3220,3220,3220,3220,0
|
|
20231030,184200,1788994860,3220,3220,3220,3220,0
|
|
20231030,184100,1788994860,3220,3220,3220,3220,0
|
|
20231030,184000,1788994860,3220,3220,3220,3220,0
|
|
20231030,183900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,183800,1788994860,3220,3220,3220,3220,0
|
|
20231030,183700,1788994860,3220,3220,3220,3220,0
|
|
20231030,183600,1788994860,3220,3220,3220,3220,0
|
|
20231030,183500,1788994860,3220,3220,3220,3220,0
|
|
20231030,183400,1788994860,3220,3220,3220,3220,0
|
|
20231030,183300,1788994860,3220,3220,3220,3220,0
|
|
20231030,183200,1788994860,3220,3220,3220,3220,0
|
|
20231030,183100,1788994860,3220,3220,3220,3220,0
|
|
20231030,183000,1788994860,3220,3220,3220,3220,0
|
|
20231030,182900,1788994860,3220,3220,3220,3220,0
|
|
20231030,182800,1788994860,3220,3220,3220,3220,0
|
|
20231030,182700,1788994860,3220,3220,3220,3220,0
|
|
20231030,182600,1788994860,3220,3220,3220,3220,0
|
|
20231030,182500,1788994860,3220,3220,3220,3220,0
|
|
20231030,182400,1788994860,3220,3220,3220,3220,0
|
|
20231030,182300,1788994860,3220,3220,3220,3220,0
|
|
20231030,182200,1788994860,3220,3220,3220,3220,0
|
|
20231030,182100,1788994860,3220,3220,3220,3220,0
|
|
20231030,182000,1788994860,3220,3220,3220,3220,0
|
|
20231030,181900,1788994860,3220,3220,3220,3220,0
|
|
20231030,181800,1788994860,3220,3220,3220,3220,0
|
|
20231030,181700,1788994860,3220,3220,3220,3220,0
|
|
20231030,181600,1788994860,3220,3220,3220,3220,0
|
|
20231030,181500,1788994860,3220,3220,3220,3220,0
|
|
20231030,181400,1788994860,3220,3220,3220,3220,0
|
|
20231030,181300,1788994860,3220,3220,3220,3220,0
|
|
20231030,181200,1788994860,3220,3220,3220,3220,0
|
|
20231030,181100,1788994860,3220,3220,3220,3220,0
|
|
20231030,181000,1788994860,3220,3220,3220,3220,0
|
|
20231030,180900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,180800,1788994860,3220,3220,3220,3220,0
|
|
20231030,180700,1788994860,3220,3220,3220,3220,0
|
|
20231030,180600,1788994860,3220,3220,3220,3220,0
|
|
20231030,180500,1788994860,3220,3220,3220,3220,0
|
|
20231030,180400,1788994860,3220,3220,3220,3220,0
|
|
20231030,180300,1788994860,3220,3220,3220,3220,0
|
|
20231030,180200,1788994860,3220,3220,3220,3220,0
|
|
20231030,180100,1788994860,3220,3220,3220,3220,0
|
|
20231030,180000,1788994860,3220,3220,3220,3220,0
|
|
20231030,175900,1788994860,3220,3220,3220,3220,0
|
|
20231030,175800,1788994860,3220,3220,3220,3220,0
|
|
20231030,175700,1788994860,3220,3220,3220,3220,0
|
|
20231030,175600,1788994860,3220,3220,3220,3220,0
|
|
20231030,175500,1788994860,3220,3220,3220,3220,0
|
|
20231030,175400,1788994860,3220,3220,3220,3220,0
|
|
20231030,175300,1788994860,3220,3220,3220,3220,0
|
|
20231030,175200,1788994860,3220,3220,3220,3220,0
|
|
20231030,175100,1788994860,3220,3220,3220,3220,0
|
|
20231030,175000,1788994860,3220,3220,3220,3220,0
|
|
20231030,174900,1788994860,3220,3220,3220,3220,0
|
|
20231030,174800,1788994860,3220,3220,3220,3220,0
|
|
20231030,174700,1788994860,3220,3220,3220,3220,0
|
|
20231030,174600,1788994860,3220,3220,3220,3220,0
|
|
20231030,174500,1788994860,3220,3220,3220,3220,0
|
|
20231030,174400,1788994860,3220,3220,3220,3220,0
|
|
20231030,174300,1788994860,3220,3220,3220,3220,0
|
|
20231030,174200,1788994860,3220,3220,3220,3220,0
|
|
20231030,174100,1788994860,3220,3220,3220,3220,0
|
|
20231030,174000,1788994860,3220,3220,3220,3220,0
|
|
20231030,173900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,173800,1788994860,3220,3220,3220,3220,0
|
|
20231030,173700,1788994860,3220,3220,3220,3220,0
|
|
20231030,173600,1788994860,3220,3220,3220,3220,0
|
|
20231030,173500,1788994860,3220,3220,3220,3220,0
|
|
20231030,173400,1788994860,3220,3220,3220,3220,0
|
|
20231030,173300,1788994860,3220,3220,3220,3220,0
|
|
20231030,173200,1788994860,3220,3220,3220,3220,0
|
|
20231030,173100,1788994860,3220,3220,3220,3220,0
|
|
20231030,173000,1788994860,3220,3220,3220,3220,0
|
|
20231030,172900,1788994860,3220,3220,3220,3220,0
|
|
20231030,172800,1788994860,3220,3220,3220,3220,0
|
|
20231030,172700,1788994860,3220,3220,3220,3220,0
|
|
20231030,172600,1788994860,3220,3220,3220,3220,0
|
|
20231030,172500,1788994860,3220,3220,3220,3220,0
|
|
20231030,172400,1788994860,3220,3220,3220,3220,0
|
|
20231030,172300,1788994860,3220,3220,3220,3220,0
|
|
20231030,172200,1788994860,3220,3220,3220,3220,0
|
|
20231030,172100,1788994860,3220,3220,3220,3220,0
|
|
20231030,172000,1788994860,3220,3220,3220,3220,0
|
|
20231030,171900,1788994860,3220,3220,3220,3220,0
|
|
20231030,171800,1788994860,3220,3220,3220,3220,0
|
|
20231030,171700,1788994860,3220,3220,3220,3220,0
|
|
20231030,171600,1788994860,3220,3220,3220,3220,0
|
|
20231030,171500,1788994860,3220,3220,3220,3220,0
|
|
20231030,171400,1788994860,3220,3220,3220,3220,0
|
|
20231030,171300,1788994860,3220,3220,3220,3220,0
|
|
20231030,171200,1788994860,3220,3220,3220,3220,0
|
|
20231030,171100,1788994860,3220,3220,3220,3220,0
|
|
20231030,171000,1788994860,3220,3220,3220,3220,0
|
|
20231030,170900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,170800,1788994860,3220,3220,3220,3220,0
|
|
20231030,170700,1788994860,3220,3220,3220,3220,0
|
|
20231030,170600,1788994860,3220,3220,3220,3220,0
|
|
20231030,170500,1788994860,3220,3220,3220,3220,0
|
|
20231030,170400,1788994860,3220,3220,3220,3220,0
|
|
20231030,170300,1788994860,3220,3220,3220,3220,0
|
|
20231030,170200,1788994860,3220,3220,3220,3220,0
|
|
20231030,170100,1788994860,3220,3220,3220,3220,0
|
|
20231030,170000,1788994860,3220,3220,3220,3220,0
|
|
20231030,165900,1788994860,3220,3220,3220,3220,0
|
|
20231030,165800,1788994860,3220,3220,3220,3220,0
|
|
20231030,165700,1788994860,3220,3220,3220,3220,0
|
|
20231030,165600,1788994860,3220,3220,3220,3220,0
|
|
20231030,165500,1788994860,3220,3220,3220,3220,0
|
|
20231030,165400,1788994860,3220,3220,3220,3220,0
|
|
20231030,165300,1788994860,3220,3220,3220,3220,0
|
|
20231030,165200,1788994860,3220,3220,3220,3220,0
|
|
20231030,165100,1788994860,3220,3220,3220,3220,0
|
|
20231030,165000,1788994860,3220,3220,3220,3220,0
|
|
20231030,164900,1788994860,3220,3220,3220,3220,0
|
|
20231030,164800,1788994860,3220,3220,3220,3220,0
|
|
20231030,164700,1788994860,3220,3220,3220,3220,0
|
|
20231030,164600,1788994860,3220,3220,3220,3220,0
|
|
20231030,164500,1788994860,3220,3220,3220,3220,0
|
|
20231030,164400,1788994860,3220,3220,3220,3220,0
|
|
20231030,164300,1788994860,3220,3220,3220,3220,0
|
|
20231030,164200,1788994860,3220,3220,3220,3220,0
|
|
20231030,164100,1788994860,3220,3220,3220,3220,0
|
|
20231030,164000,1788994860,3220,3220,3220,3220,0
|
|
20231030,163900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,163800,1788994860,3220,3220,3220,3220,0
|
|
20231030,163700,1788994860,3220,3220,3220,3220,0
|
|
20231030,163600,1788994860,3220,3220,3220,3220,0
|
|
20231030,163500,1788994860,3220,3220,3220,3220,0
|
|
20231030,163400,1788994860,3220,3220,3220,3220,0
|
|
20231030,163300,1788994860,3220,3220,3220,3220,0
|
|
20231030,163200,1788994860,3220,3220,3220,3220,0
|
|
20231030,163100,1788994860,3220,3220,3220,3220,0
|
|
20231030,163000,1788994860,3220,3220,3220,3220,0
|
|
20231030,162900,1788994860,3220,3220,3220,3220,0
|
|
20231030,162800,1788994860,3220,3220,3220,3220,0
|
|
20231030,162700,1788994860,3220,3220,3220,3220,0
|
|
20231030,162600,1788994860,3220,3220,3220,3220,0
|
|
20231030,162500,1788994860,3220,3220,3220,3220,0
|
|
20231030,162400,1788994860,3220,3220,3220,3220,0
|
|
20231030,162300,1788994860,3220,3220,3220,3220,0
|
|
20231030,162200,1788994860,3220,3220,3220,3220,0
|
|
20231030,162100,1788994860,3220,3220,3220,3220,0
|
|
20231030,162000,1788994860,3220,3220,3220,3220,0
|
|
20231030,161900,1788994860,3220,3220,3220,3220,0
|
|
20231030,161800,1788994860,3220,3220,3220,3220,0
|
|
20231030,161700,1788994860,3220,3220,3220,3220,0
|
|
20231030,161600,1788994860,3220,3220,3220,3220,0
|
|
20231030,161500,1788994860,3220,3220,3220,3220,0
|
|
20231030,161400,1788994860,3220,3220,3220,3220,0
|
|
20231030,161300,1788994860,3220,3220,3220,3220,0
|
|
20231030,161200,1788994860,3220,3220,3220,3220,0
|
|
20231030,161100,1788994860,3220,3220,3220,3220,0
|
|
20231030,161000,1788994860,3220,3220,3220,3220,0
|
|
20231030,160900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,160800,1788994860,3220,3220,3220,3220,0
|
|
20231030,160700,1788994860,3220,3220,3220,3220,0
|
|
20231030,160600,1788994860,3220,3220,3220,3220,0
|
|
20231030,160500,1788994860,3220,3220,3220,3220,0
|
|
20231030,160400,1788994860,3220,3220,3220,3220,0
|
|
20231030,160300,1788994860,3220,3220,3220,3220,0
|
|
20231030,160200,1788994860,3220,3220,3220,3220,0
|
|
20231030,160100,1788994860,3220,3220,3220,3220,0
|
|
20231030,160000,1788994860,3220,3220,3220,3220,0
|
|
20231030,155900,1788994860,3220,3220,3220,3220,0
|
|
20231030,155800,1788994860,3220,3220,3220,3220,0
|
|
20231030,155700,1788994860,3220,3220,3220,3220,0
|
|
20231030,155600,1788994860,3220,3220,3220,3220,0
|
|
20231030,155500,1788994860,3220,3220,3220,3220,0
|
|
20231030,155400,1788994860,3220,3220,3220,3220,0
|
|
20231030,155300,1788994860,3220,3220,3220,3220,0
|
|
20231030,155200,1788994860,3220,3220,3220,3220,0
|
|
20231030,155100,1788994860,3220,3220,3220,3220,0
|
|
20231030,155000,1788994860,3220,3220,3220,3220,0
|
|
20231030,154900,1788994860,3220,3220,3220,3220,0
|
|
20231030,154800,1788994860,3220,3220,3220,3220,0
|
|
20231030,154700,1788994860,3220,3220,3220,3220,0
|
|
20231030,154600,1788994860,3220,3220,3220,3220,0
|
|
20231030,154500,1788994860,3220,3220,3220,3220,0
|
|
20231030,154400,1788994860,3220,3220,3220,3220,0
|
|
20231030,154300,1788994860,3220,3220,3220,3220,0
|
|
20231030,154200,1788994860,3220,3220,3220,3220,0
|
|
20231030,154100,1788994860,3220,3220,3220,3220,0
|
|
20231030,154000,1788994860,3220,3220,3220,3220,0
|
|
20231030,153900,1788994860,3220,3220,3220,3220,8787
|
|
20231030,153800,1788994860,3220,3220,3220,3220,0
|
|
20231030,153700,1788994860,3220,3220,3220,3220,0
|
|
20231030,153600,1788994860,3220,3220,3220,3220,0
|
|
20231030,153500,1788994860,3220,3220,3220,3220,0
|
|
20231030,153400,1788994860,3220,3220,3220,3220,0
|
|
20231030,153300,1788994860,3220,3220,3220,3220,0
|
|
20231030,153200,1788994860,3220,3220,3220,3220,0
|
|
20231030,153100,1788994860,3220,3220,3220,3220,0
|
|
20231030,153000,1788994860,3220,3220,3220,3220,8787
|
|
20231030,152900,1760700720,3210,3210,3210,3210,0
|
|
20231030,152800,1760700720,3210,3210,3210,3210,0
|
|
20231030,152700,1760700720,3210,3210,3210,3210,0
|
|
20231030,152600,1760700720,3210,3210,3210,3210,0
|
|
20231030,152500,1760700720,3210,3210,3210,3210,0
|
|
20231030,152400,1760700720,3210,3210,3210,3210,0
|
|
20231030,152300,1760700720,3210,3210,3210,3210,0
|
|
20231030,152200,1760700720,3210,3210,3210,3210,0
|
|
20231030,152100,1760700720,3210,3210,3210,3210,0
|
|
20231030,152000,1760700720,3210,3210,3210,3210,0
|
|
20231030,151900,1760700720,3210,3210,3210,3200,6512
|
|
20231030,151800,1739831170,3210,3215,3215,3210,995
|
|
20231030,151700,1736637215,3215,3205,3215,3205,1433
|
|
20231030,151600,1732037730,3210,3210,3210,3205,142
|
|
20231030,151500,1731582210,3210,3210,3215,3205,1705
|
|
20231030,151400,1726111100,3205,3210,3210,3205,336
|
|
20231030,151300,1725034205,3205,3215,3215,3200,1782
|
|
20231030,151200,1719326470,3215,3215,3215,3210,1894
|
|
20231030,151100,1713238750,3215,3215,3215,3210,232
|
|
20231030,151000,1712494015,3205,3205,3210,3205,1986
|
|
20231030,150900,1706119325,3205,3210,3210,3205,1009
|
|
20231030,150800,1702881680,3205,3205,3210,3205,658
|
|
20231030,150700,1700772740,3210,3210,3210,3210,212
|
|
20231030,150600,1700092220,3210,3210,3210,3210,510
|
|
20231030,150500,1698455120,3215,3215,3215,3215,2
|
|
20231030,150400,1698448690,3210,3210,3210,3205,2214
|
|
20231030,150300,1691342505,3210,3205,3210,3205,2312
|
|
20231030,150200,1683928425,3210,3210,3210,3205,302
|
|
20231030,150100,1682959730,3205,3205,3210,3205,1158
|
|
20231030,150000,1679248330,3205,3205,3210,3200,5914
|
|
20231030,145900,1660296580,3210,3210,3210,3210,61
|
|
20231030,145800,1660100770,3205,3205,3210,3205,2639
|
|
20231030,145700,1651641725,3210,3210,3210,3205,403
|
|
20231030,145600,1650348595,3210,3210,3210,3210,1
|
|
20231030,145500,1650345385,3210,3210,3210,3210,30
|
|
20231030,145400,1650249085,3210,3205,3210,3205,11
|
|
20231030,145300,1650213800,3210,3210,3210,3205,3405
|
|
20231030,145200,1639300755,3210,3205,3210,3205,9
|
|
20231030,145100,1639271875,3210,3205,3210,3205,1470
|
|
20231030,145000,1634560400,3205,3195,3205,3195,1001
|
|
20231030,144900,1631358575,3195,3195,3195,3195,276
|
|
20231030,144800,1630476755,3200,3190,3200,3190,914
|
|
20231030,144700,1627560305,3195,3195,3195,3195,210
|
|
20231030,144600,1626889355,3195,3200,3200,3190,1061
|
|
20231030,144500,1623501890,3200,3200,3200,3195,123
|
|
20231030,144400,1623108895,3200,3200,3200,3200,16
|
|
20231030,144300,1623057695,3200,3195,3200,3195,506
|
|
20231030,144200,1621441020,3195,3195,3195,3195,20
|
|
20231030,144100,1621377120,3200,3195,3200,3195,4
|
|
20231030,144000,1621364330,3190,3200,3205,3185,2725
|
|
20231030,143900,1612667335,3205,3190,3205,3190,134
|
|
20231030,143800,1612239655,3205,3190,3205,3190,169
|
|
20231030,143700,1611700485,3205,3205,3210,3190,1822
|
|
20231030,143600,1605864380,3210,3205,3210,3205,688
|
|
20231030,143500,1603659325,3200,3200,3210,3200,162
|
|
20231030,143400,1603140630,3210,3200,3210,3200,403
|
|
20231030,143300,1601847940,3210,3210,3210,3200,125
|
|
20231030,143200,1601447880,3210,3200,3210,3200,108
|
|
20231030,143100,1601102170,3210,3205,3210,3200,799
|
|
20231030,143000,1598541255,3205,3195,3205,3195,1242
|
|
20231030,142900,1594571055,3200,3195,3200,3195,99
|
|
20231030,142800,1594254740,3200,3200,3200,3185,768
|
|
20231030,142700,1591804955,3200,3200,3200,3200,1
|
|
20231030,142600,1591801755,3205,3205,3210,3190,226
|
|
20231030,142500,1591080410,3205,3200,3210,3185,2152
|
|
20231030,142400,1584189855,3200,3200,3200,3195,38
|
|
20231030,142300,1584068430,3195,3195,3195,3190,2873
|
|
20231030,142200,1574896425,3195,3190,3195,3190,1698
|
|
20231030,142100,1569472370,3195,3195,3195,3190,206
|
|
20231030,142000,1568815200,3195,3195,3195,3195,21
|
|
20231030,141900,1568748105,3190,3195,3200,3190,60
|
|
20231030,141800,1568556665,3190,3200,3200,3190,41
|
|
20231030,141700,1568425855,3200,3200,3205,3190,3085
|
|
20231030,141600,1558579445,3195,3200,3210,3195,606
|
|
20231030,141500,1556642920,3200,3200,3200,3200,11
|
|
20231030,141400,1556607720,3200,3200,3200,3200,100
|
|
20231030,141300,1556287720,3200,3200,3200,3200,201
|
|
20231030,141200,1555644520,3195,3205,3205,3195,20
|
|
20231030,141100,1555580545,3205,3205,3205,3195,104
|
|
20231030,141000,1555248140,3205,3200,3205,3200,101
|
|
20231030,140900,1554924935,3200,3200,3200,3200,102
|
|
20231030,140800,1554598535,3210,3200,3210,3200,3
|
|
20231030,140700,1554588920,3195,3195,3195,3195,12
|
|
20231030,140600,1554550580,3195,3195,3195,3195,535
|
|
20231030,140500,1552841255,3195,3205,3210,3195,1042
|
|
20231030,140400,1549507050,3205,3205,3205,3200,5
|
|
20231030,140300,1549491030,3200,3200,3200,3200,352
|
|
20231030,140200,1548364630,3205,3205,3210,3205,1032
|
|
20231030,140100,1545057065,3210,3205,3210,3205,102
|
|
20231030,140000,1544730145,3210,3205,3210,3205,2
|
|
20231030,135900,1544723730,3215,3200,3215,3195,372
|
|
20231030,135800,1543531225,3200,3195,3200,3195,201
|
|
20231030,135700,1542889025,3200,3200,3200,3200,225
|
|
20231030,135600,1542169025,3210,3200,3210,3200,1002
|
|
20231030,135500,1538962610,3210,3205,3210,3200,501
|
|
20231030,135400,1537357015,3210,3210,3210,3210,2
|
|
20231030,135300,1537350595,3215,3215,3215,3210,6
|
|
20231030,135200,1537331315,3215,3205,3220,3200,3083
|
|
20231030,135100,1527433910,3210,3200,3210,3200,753
|
|
20231030,135000,1525020695,3195,3195,3205,3190,265
|
|
20231030,134900,1524173230,3205,3195,3205,3195,9
|
|
20231030,134800,1524144400,3190,3200,3205,3190,631
|
|
20231030,134700,1522125725,3210,3210,3210,3205,209
|
|
20231030,134600,1521455785,3215,3210,3215,3210,130
|
|
20231030,134500,1521037840,3215,3215,3215,3215,1
|
|
20231030,134400,1521034625,3220,3210,3220,3205,1117
|
|
20231030,134300,1517444980,3210,3205,3215,3205,1843
|
|
20231030,134200,1511538150,3205,3205,3205,3205,346
|
|
20231030,134100,1510429220,3190,3200,3205,3190,1123
|
|
20231030,134000,1506838615,3200,3200,3200,3200,57
|
|
20231030,133900,1506656215,3195,3195,3200,3190,175
|
|
20231030,133800,1506097925,3200,3200,3200,3190,909
|
|
20231030,133700,1503193805,3195,3205,3205,3195,57
|
|
20231030,133600,1503011630,3205,3205,3205,3195,1512
|
|
20231030,133500,1498178355,3205,3205,3205,3205,8
|
|
20231030,133400,1498152715,3200,3200,3200,3200,360
|
|
20231030,133300,1497000715,3200,3215,3215,3195,3974
|
|
20231030,133200,1484283435,3205,3210,3215,3200,16880
|
|
20231030,133100,1430173430,3225,3225,3225,3225,20
|
|
20231030,133000,1430108930,3225,3215,3225,3215,602
|
|
20231030,132900,1428170490,3225,3225,3225,3225,3
|
|
20231030,132800,1428160815,3225,3210,3225,3210,483
|
|
20231030,132700,1426606605,3225,3225,3225,3225,1
|
|
20231030,132600,1426603380,3225,3220,3225,3210,3163
|
|
20231030,132500,1416419090,3220,3215,3220,3215,10
|
|
20231030,132400,1416386935,3210,3215,3215,3210,776
|
|
20231030,132300,1413894925,3215,3215,3215,3215,10
|
|
20231030,132200,1413862775,3210,3215,3215,3210,928
|
|
20231030,132100,1410882255,3215,3215,3215,3215,1247
|
|
20231030,132000,1406873150,3220,3225,3225,3215,243
|
|
20231030,131900,1406090110,3230,3235,3235,3225,1388
|
|
20231030,131800,1401613120,3235,3225,3235,3225,132
|
|
20231030,131700,1401187350,3225,3220,3225,3220,561
|
|
20231030,131600,1399379625,3225,3225,3225,3225,47
|
|
20231030,131500,1399228050,3225,3225,3225,3225,202
|
|
20231030,131400,1398576600,3225,3225,3225,3225,11
|
|
20231030,131300,1398541125,3225,3225,3225,3225,1
|
|
20231030,131200,1398537900,3225,3225,3225,3225,132
|
|
20231030,131100,1398112200,3225,3225,3225,3225,2
|
|
20231030,131000,1398105750,3225,3225,3225,3225,1
|
|
20231030,130900,1398102525,3225,3220,3225,3220,538
|
|
20231030,130800,1396370145,3220,3215,3220,3215,53
|
|
20231030,130700,1396199735,3220,3215,3220,3215,21
|
|
20231030,130600,1396132160,3220,3220,3220,3220,203
|
|
20231030,130500,1395478500,3220,3220,3220,3220,455
|
|
20231030,130400,1394013400,3220,3215,3220,3215,355
|
|
20231030,130300,1392870350,3215,3210,3215,3210,1251
|
|
20231030,130200,1388853075,3210,3210,3210,3210,300
|
|
20231030,130100,1387890075,3210,3210,3210,3210,11
|
|
20231030,130000,1387854765,3205,3210,3210,3205,127
|
|
20231030,125900,1387447355,3210,3210,3210,3210,0
|
|
20231030,125800,1387447355,3210,3210,3210,3210,54
|
|
20231030,125700,1387274015,3210,3205,3210,3200,207
|
|
20231030,125600,1386610895,3210,3205,3210,3205,101
|
|
20231030,125500,1386287185,3210,3210,3210,3210,306
|
|
20231030,125400,1385304925,3210,3210,3210,3210,1603
|
|
20231030,125300,1380159295,3210,3210,3210,3200,3387
|
|
20231030,125200,1369302505,3220,3210,3220,3210,3
|
|
20231030,125100,1369292860,3220,3215,3225,3205,488
|
|
20231030,125000,1367727600,3225,3225,3225,3225,2
|
|
20231030,124900,1367721150,3230,3225,3230,3225,221
|
|
20231030,124800,1367007920,3235,3210,3235,3210,643
|
|
20231030,124700,1364943865,3235,3225,3235,3210,446
|
|
20231030,124600,1363506060,3225,3220,3225,3210,953
|
|
20231030,124500,1360445830,3220,3230,3235,3220,528
|
|
20231030,124400,1358744540,3225,3230,3235,3225,1070
|
|
20231030,124300,1355288565,3240,3240,3240,3240,1
|
|
20231030,124200,1355285325,3235,3240,3245,3235,1411
|
|
20231030,124100,1350720225,3245,3240,3245,3240,2604
|
|
20231030,124000,1342276150,3245,3245,3245,3235,318
|
|
20231030,123900,1341244280,3240,3245,3250,3240,5101
|
|
20231030,123800,1324705070,3245,3245,3245,3245,1756
|
|
20231030,123700,1319006850,3250,3240,3250,3240,3918
|
|
20231030,123600,1306303110,3240,3240,3240,3240,2
|
|
20231030,123500,1306296630,3240,3240,3240,3235,418
|
|
20231030,123400,1304944300,3240,3235,3240,3230,3262
|
|
20231030,123300,1294398025,3235,3230,3235,3230,936
|
|
20231030,123200,1291371565,3235,3230,3235,3230,1804
|
|
20231030,123100,1285544620,3230,3225,3235,3225,1184
|
|
20231030,123000,1281723065,3225,3225,3230,3225,251
|
|
20231030,122900,1280912840,3230,3230,3235,3230,111
|
|
20231030,122800,1280554260,3230,3225,3235,3225,4888
|
|
20231030,122700,1264766195,3225,3220,3225,3220,3064
|
|
20231030,122600,1254887345,3225,3215,3225,3210,1809
|
|
20231030,122500,1249066750,3210,3210,3210,3200,1406
|
|
20231030,122400,1244553590,3210,3210,3210,3210,1
|
|
20231030,122300,1244550380,3210,3200,3210,3200,6794
|
|
20231030,122200,1222809335,3200,3200,3200,3195,111
|
|
20231030,122100,1222454635,3200,3195,3200,3195,7
|
|
20231030,122000,1222432260,3195,3195,3195,3195,2
|
|
20231030,121900,1222425870,3200,3190,3200,3190,1239
|
|
20231030,121800,1218472795,3195,3200,3200,3195,67
|
|
20231030,121700,1218258630,3200,3200,3200,3200,1
|
|
20231030,121600,1218255430,3195,3195,3205,3195,1149
|
|
20231030,121500,1214584365,3210,3205,3210,3195,1085
|
|
20231030,121400,1211116520,3210,3200,3210,3200,15
|
|
20231030,121300,1211068430,3210,3210,3210,3210,0
|
|
20231030,121200,1211068430,3210,3200,3210,3195,505
|
|
20231030,121100,1209452965,3200,3195,3200,3195,51
|
|
20231030,121000,1209290015,3200,3195,3200,3195,139
|
|
20231030,120900,1208845505,3195,3200,3200,3195,806
|
|
20231030,120800,1206270275,3200,3200,3200,3200,2
|
|
20231030,120700,1206263875,3205,3200,3210,3195,179
|
|
20231030,120600,1205691425,3210,3215,3215,3200,6485
|
|
20231030,120500,1184910675,3210,3215,3215,3205,302
|
|
20231030,120400,1183940105,3215,3210,3215,3210,172
|
|
20231030,120300,1183387975,3210,3210,3210,3205,103
|
|
20231030,120200,1183057350,3210,3210,3210,3210,1
|
|
20231030,120100,1183054140,3210,3210,3210,3210,142
|
|
20231030,120000,1182598320,3215,3215,3215,3210,3
|
|
20231030,115900,1182588680,3215,3210,3215,3210,254
|
|
20231030,115800,1181773330,3210,3205,3210,3205,482
|
|
20231030,115700,1180227860,3210,3210,3210,3210,0
|
|
20231030,115600,1180227860,3210,3210,3210,3210,110
|
|
20231030,115500,1179874760,3210,3210,3210,3210,25
|
|
20231030,115400,1179794510,3210,3210,3210,3210,5
|
|
20231030,115300,1179778460,3210,3210,3210,3205,287
|
|
20231030,115200,1178857325,3205,3205,3210,3205,581
|
|
20231030,115100,1176994955,3205,3205,3205,3205,11
|
|
20231030,115000,1176959700,3205,3200,3210,3200,683
|
|
20231030,114900,1174774015,3205,3210,3210,3200,62
|
|
20231030,114800,1174575025,3210,3210,3210,3210,44
|
|
20231030,114700,1174433785,3215,3215,3215,3210,211
|
|
20231030,114600,1173756460,3215,3210,3215,3210,80
|
|
20231030,114500,1173499655,3210,3210,3215,3210,275
|
|
20231030,114400,1172616850,3200,3210,3215,3200,5062
|
|
20231030,114300,1156368760,3215,3215,3215,3215,140
|
|
20231030,114200,1155918660,3215,3215,3215,3210,186
|
|
20231030,114100,1155321540,3210,3215,3215,3210,144
|
|
20231030,114000,1154858590,3215,3205,3215,3205,5
|
|
20231030,113900,1154842535,3215,3215,3215,3210,3219
|
|
20231030,113800,1144509190,3215,3210,3215,3210,2
|
|
20231030,113700,1144502765,3215,3215,3215,3210,1037
|
|
20231030,113600,1141172195,3215,3210,3215,3210,1195
|
|
20231030,113500,1137336200,3215,3210,3215,3200,104
|
|
20231030,113400,1137003345,3200,3215,3215,3200,66
|
|
20231030,113300,1136791185,3215,3215,3215,3195,383
|
|
20231030,113200,1135564490,3215,3205,3215,3205,10925
|
|
20231030,113100,1100545165,3195,3195,3195,3195,112
|
|
20231030,113000,1100187325,3205,3200,3205,3200,278
|
|
20231030,112900,1099296340,3205,3200,3205,3200,19
|
|
20231030,112800,1099235535,3205,3205,3205,3200,298
|
|
20231030,112700,1098280455,3205,3190,3205,3190,133
|
|
20231030,112600,1097854990,3205,3195,3205,3190,4665
|
|
20231030,112500,1082946720,3195,3195,3195,3185,375
|
|
20231030,112400,1081750945,3195,3195,3195,3190,37
|
|
20231030,112300,1081632745,3195,3190,3195,3190,2624
|
|
20231030,112200,1073262115,3195,3195,3195,3185,631
|
|
20231030,112100,1071251015,3195,3195,3200,3190,4579
|
|
20231030,112000,1056621105,3200,3195,3200,3195,237
|
|
20231030,111900,1055863250,3200,3185,3200,3185,103
|
|
20231030,111800,1055534455,3195,3200,3200,3185,990
|
|
20231030,111700,1052376615,3200,3195,3200,3185,181
|
|
20231030,111600,1051798480,3195,3200,3205,3190,582
|
|
20231030,111500,1049941650,3205,3200,3205,3200,854
|
|
20231030,111400,1047208735,3200,3190,3205,3190,53
|
|
20231030,111300,1047039230,3205,3190,3215,3190,215
|
|
20231030,111200,1046350640,3215,3215,3215,3190,8972
|
|
20231030,111100,1017561205,3215,3215,3215,3215,136
|
|
20231030,111000,1017123965,3210,3225,3225,3210,1265
|
|
20231030,110900,1013060845,3225,3210,3225,3210,1736
|
|
20231030,110800,1007471130,3220,3215,3220,3210,2607
|
|
20231030,110700,999085675,3220,3220,3220,3220,757
|
|
20231030,110600,996648135,3220,3215,3220,3215,666
|
|
20231030,110500,994506365,3215,3215,3215,3215,333
|
|
20231030,110400,993435770,3215,3220,3220,3215,440
|
|
20231030,110300,992018975,3215,3195,3220,3190,4990
|
|
20231030,110200,976026240,3195,3195,3195,3190,24
|
|
20231030,110100,975949565,3195,3200,3200,3195,176
|
|
20231030,110000,975387185,3200,3200,3200,3195,72
|
|
20231030,105900,975156790,3200,3200,3200,3200,0
|
|
20231030,105800,975156790,3200,3205,3205,3200,212
|
|
20231030,105700,974478380,3200,3215,3220,3200,1178
|
|
20231030,105600,970698185,3215,3210,3215,3210,380
|
|
20231030,105500,969476865,3210,3210,3210,3210,406
|
|
20231030,105400,968173605,3210,3210,3210,3210,795
|
|
20231030,105300,965621655,3210,3205,3210,3205,1256
|
|
20231030,105200,961595160,3210,3205,3210,3205,744
|
|
20231030,105100,959210135,3205,3205,3205,3200,1776
|
|
20231030,105000,953526925,3205,3220,3220,3205,1235
|
|
20231030,104900,949560940,3215,3215,3215,3215,1444
|
|
20231030,104800,944918480,3215,3205,3215,3205,4971
|
|
20231030,104700,928960050,3210,3200,3210,3200,11557
|
|
20231030,104600,891950825,3200,3200,3200,3185,378
|
|
20231030,104500,890743805,3200,3185,3200,3175,8639
|
|
20231030,104400,863202610,3180,3180,3180,3175,1615
|
|
20231030,104300,858068695,3180,3180,3180,3175,41
|
|
20231030,104200,857938365,3180,3170,3180,3170,144
|
|
20231030,104100,857480855,3180,3180,3180,3180,61
|
|
20231030,104000,857286875,3185,3185,3190,3170,561
|
|
20231030,103900,855508425,3190,3190,3190,3175,4
|
|
20231030,103800,855495690,3190,3190,3195,3165,1394
|
|
20231030,103700,851081825,3195,3195,3195,3165,423
|
|
20231030,103600,849741210,3195,3195,3200,3155,5784
|
|
20231030,103500,831375070,3200,3190,3200,3190,732
|
|
20231030,103400,829037225,3190,3185,3190,3180,1481
|
|
20231030,103300,824315990,3185,3180,3185,3180,42
|
|
20231030,103200,824182425,3180,3175,3180,3175,946
|
|
20231030,103100,821177615,3175,3170,3175,3170,532
|
|
20231030,103000,819491165,3170,3165,3170,3165,22
|
|
20231030,102900,819421530,3150,3160,3170,3150,7930
|
|
20231030,102800,794434180,3170,3160,3170,3160,411
|
|
20231030,102700,793135410,3160,3165,3170,3160,1400
|
|
20231030,102600,788710995,3165,3175,3175,3165,1762
|
|
20231030,102500,783130615,3180,3170,3180,3170,447
|
|
20231030,102400,781712080,3170,3170,3170,3170,2318
|
|
20231030,102300,774364020,3180,3180,3180,3180,1
|
|
20231030,102200,774360840,3180,3180,3180,3165,1013
|
|
20231030,102100,771152485,3175,3175,3175,3175,541
|
|
20231030,102000,769434810,3180,3180,3180,3180,24
|
|
20231030,101900,769358490,3180,3180,3185,3180,567
|
|
20231030,101800,767555255,3185,3190,3190,3185,17
|
|
20231030,101700,767501090,3185,3175,3190,3175,2006
|
|
20231030,101600,761131970,3160,3190,3190,3160,1876
|
|
20231030,101500,755179065,3195,3185,3195,3185,3
|
|
20231030,101400,755169495,3180,3180,3190,3180,5345
|
|
20231030,101300,738172385,3180,3190,3190,3180,11
|
|
20231030,101200,738137395,3190,3195,3200,3190,372
|
|
20231030,101100,736950670,3190,3190,3190,3190,22
|
|
20231030,101000,736880490,3185,3190,3190,3165,604
|
|
20231030,100900,734963395,3190,3195,3195,3180,3491
|
|
20231030,100800,723812030,3200,3200,3200,3200,508
|
|
20231030,100700,722186430,3200,3200,3205,3200,1184
|
|
20231030,100600,718397500,3200,3195,3200,3195,923
|
|
20231030,100500,715445465,3195,3205,3205,3185,658
|
|
20231030,100400,713349555,3185,3205,3205,3180,4527
|
|
20231030,100300,698930140,3205,3175,3205,3175,4367
|
|
20231030,100200,685001585,3175,3180,3180,3165,3535
|
|
20231030,100100,673792465,3175,3185,3185,3175,579
|
|
20231030,100000,671953815,3185,3180,3185,3180,427
|
|
20231030,095900,670595935,3170,3180,3180,3170,491
|
|
20231030,095800,669034565,3180,3185,3185,3175,515
|
|
20231030,095700,667398315,3185,3185,3185,3185,795
|
|
20231030,095600,664866240,3185,3165,3185,3160,6629
|
|
20231030,095500,643859530,3165,3165,3165,3165,1639
|
|
20231030,095400,638672095,3165,3165,3165,3160,158
|
|
20231030,095300,638172030,3165,3160,3165,3160,98
|
|
20231030,095200,637862310,3160,3175,3175,3160,1365
|
|
20231030,095100,633542355,3175,3175,3175,3170,1695
|
|
20231030,095000,628160780,3175,3165,3175,3165,661
|
|
20231030,094900,626068365,3170,3135,3170,3135,1338
|
|
20231030,094800,621866575,3155,3125,3155,3125,7514
|
|
20231030,094700,598334975,3125,3150,3150,3120,18553
|
|
20231030,094600,540215345,3160,3150,3160,3150,4282
|
|
20231030,094500,526726925,3150,3160,3160,3140,10395
|
|
20231030,094400,494067690,3160,3145,3160,3145,2123
|
|
20231030,094300,487390325,3150,3170,3175,3150,14261
|
|
20231030,094200,442425550,3175,3175,3175,3170,453
|
|
20231030,094100,440988460,3170,3190,3190,3170,6969
|
|
20231030,094000,418810475,3190,3195,3195,3190,5370
|
|
20231030,093900,401654825,3205,3195,3205,3195,4011
|
|
20231030,093800,388839570,3195,3200,3205,3195,1353
|
|
20231030,093700,384514275,3200,3205,3205,3195,157
|
|
20231030,093600,384011940,3205,3200,3205,3195,1604
|
|
20231030,093500,378879380,3210,3215,3215,3200,1712
|
|
20231030,093400,373391810,3215,3210,3215,3210,1040
|
|
20231030,093300,370052035,3210,3210,3210,3195,79
|
|
20231030,093200,369798830,3205,3185,3205,3185,1663
|
|
20231030,093100,364477260,3185,3205,3205,3185,274
|
|
20231030,093000,363604460,3185,3195,3225,3180,1965
|
|
20231030,092900,357308125,3195,3195,3195,3195,34
|
|
20231030,092800,357199495,3180,3180,3195,3180,1699
|
|
20231030,092700,351795830,3195,3180,3195,3180,1341
|
|
20231030,092600,347531320,3180,3190,3210,3180,3634
|
|
20231030,092500,335917020,3195,3200,3200,3185,2545
|
|
20231030,092400,327785840,3200,3205,3210,3190,2040
|
|
20231030,092300,321258735,3200,3200,3205,3200,2361
|
|
20231030,092200,313703530,3200,3200,3200,3200,435
|
|
20231030,092100,312311530,3190,3195,3200,3190,2263
|
|
20231030,092000,305075215,3190,3180,3190,3180,1219
|
|
20231030,091900,301188715,3175,3190,3195,3175,3961
|
|
20231030,091800,288604945,3190,3185,3190,3180,1782
|
|
20231030,091700,282928900,3185,3180,3185,3170,3921
|
|
20231030,091600,270461820,3180,3150,3180,3150,5346
|
|
20231030,091500,253563445,3150,3145,3160,3145,1514
|
|
20231030,091400,248794045,3160,3155,3160,3135,3262
|
|
20231030,091300,238514250,3155,3130,3155,3130,2485
|
|
20231030,091200,230715270,3130,3130,3130,3120,2879
|
|
20231030,091100,221713895,3135,3145,3155,3130,3036
|
|
20231030,091000,212187805,3145,3160,3170,3145,2956
|
|
20231030,090900,202876655,3160,3170,3170,3130,23012
|
|
20231030,090800,130483065,3170,3170,3170,3170,1059
|
|
20231030,090700,127126035,3170,3190,3195,3170,1307
|
|
20231030,090600,122972680,3160,3190,3190,3160,3548
|
|
20231030,090500,111724130,3180,3200,3200,3170,3174
|
|
20231030,090400,101629865,3200,3190,3200,3180,3981
|
|
20231030,090300,88949415,3190,3215,3215,3190,2743
|
|
20231030,090200,80134870,3215,3205,3225,3200,1517
|
|
20231030,090100,75265670,3205,3180,3205,3170,9080
|
|
20231030,090000,46311140,3185,3140,3195,3140,12903
|