615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,191100,1915787610,3235,3235,3235,3235,0
|
|
20231018,191000,1915787610,3235,3235,3235,3235,0
|
|
20231018,190900,1915787610,3235,3235,3235,3235,0
|
|
20231018,190800,1915787610,3235,3235,3235,3235,0
|
|
20231018,190700,1915787610,3235,3235,3235,3235,0
|
|
20231018,190600,1915787610,3235,3235,3235,3235,0
|
|
20231018,190500,1915787610,3235,3235,3235,3235,0
|
|
20231018,190400,1915787610,3235,3235,3235,3235,0
|
|
20231018,190300,1915787610,3235,3235,3235,3235,0
|
|
20231018,190200,1915787610,3235,3235,3235,3235,0
|
|
20231018,190100,1915787610,3235,3235,3235,3235,0
|
|
20231018,190000,1915787610,3235,3235,3235,3235,0
|
|
20231018,185900,1915787610,3235,3235,3235,3235,0
|
|
20231018,185800,1915787610,3235,3235,3235,3235,0
|
|
20231018,185700,1915787610,3235,3235,3235,3235,0
|
|
20231018,185600,1915787610,3235,3235,3235,3235,0
|
|
20231018,185500,1915787610,3235,3235,3235,3235,0
|
|
20231018,185400,1915787610,3235,3235,3235,3235,0
|
|
20231018,185300,1915787610,3235,3235,3235,3235,0
|
|
20231018,185200,1915787610,3235,3235,3235,3235,0
|
|
20231018,185100,1915787610,3235,3235,3235,3235,0
|
|
20231018,185000,1915787610,3235,3235,3235,3235,0
|
|
20231018,184900,1915787610,3235,3235,3235,3235,0
|
|
20231018,184800,1915787610,3235,3235,3235,3235,0
|
|
20231018,184700,1915787610,3235,3235,3235,3235,0
|
|
20231018,184600,1915787610,3235,3235,3235,3235,0
|
|
20231018,184500,1915787610,3235,3235,3235,3235,0
|
|
20231018,184400,1915787610,3235,3235,3235,3235,0
|
|
20231018,184300,1915787610,3235,3235,3235,3235,0
|
|
20231018,184200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,184100,1915787610,3235,3235,3235,3235,0
|
|
20231018,184000,1915787610,3235,3235,3235,3235,0
|
|
20231018,183900,1915787610,3235,3235,3235,3235,0
|
|
20231018,183800,1915787610,3235,3235,3235,3235,0
|
|
20231018,183700,1915787610,3235,3235,3235,3235,0
|
|
20231018,183600,1915787610,3235,3235,3235,3235,0
|
|
20231018,183500,1915787610,3235,3235,3235,3235,0
|
|
20231018,183400,1915787610,3235,3235,3235,3235,0
|
|
20231018,183300,1915787610,3235,3235,3235,3235,0
|
|
20231018,183200,1915787610,3235,3235,3235,3235,0
|
|
20231018,183100,1915787610,3235,3235,3235,3235,0
|
|
20231018,183000,1915787610,3235,3235,3235,3235,0
|
|
20231018,182900,1915787610,3235,3235,3235,3235,0
|
|
20231018,182800,1915787610,3235,3235,3235,3235,0
|
|
20231018,182700,1915787610,3235,3235,3235,3235,0
|
|
20231018,182600,1915787610,3235,3235,3235,3235,0
|
|
20231018,182500,1915787610,3235,3235,3235,3235,0
|
|
20231018,182400,1915787610,3235,3235,3235,3235,0
|
|
20231018,182300,1915787610,3235,3235,3235,3235,0
|
|
20231018,182200,1915787610,3235,3235,3235,3235,0
|
|
20231018,182100,1915787610,3235,3235,3235,3235,0
|
|
20231018,182000,1915787610,3235,3235,3235,3235,0
|
|
20231018,181900,1915787610,3235,3235,3235,3235,0
|
|
20231018,181800,1915787610,3235,3235,3235,3235,0
|
|
20231018,181700,1915787610,3235,3235,3235,3235,0
|
|
20231018,181600,1915787610,3235,3235,3235,3235,0
|
|
20231018,181500,1915787610,3235,3235,3235,3235,0
|
|
20231018,181400,1915787610,3235,3235,3235,3235,0
|
|
20231018,181300,1915787610,3235,3235,3235,3235,0
|
|
20231018,181200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,181100,1915787610,3235,3235,3235,3235,0
|
|
20231018,181000,1915787610,3235,3235,3235,3235,0
|
|
20231018,180900,1915787610,3235,3235,3235,3235,0
|
|
20231018,180800,1915787610,3235,3235,3235,3235,0
|
|
20231018,180700,1915787610,3235,3235,3235,3235,0
|
|
20231018,180600,1915787610,3235,3235,3235,3235,0
|
|
20231018,180500,1915787610,3235,3235,3235,3235,0
|
|
20231018,180400,1915787610,3235,3235,3235,3235,0
|
|
20231018,180300,1915787610,3235,3235,3235,3235,0
|
|
20231018,180200,1915787610,3235,3235,3235,3235,0
|
|
20231018,180100,1915787610,3235,3235,3235,3235,0
|
|
20231018,180000,1915787610,3235,3235,3235,3235,0
|
|
20231018,175900,1915787610,3235,3235,3235,3235,0
|
|
20231018,175800,1915787610,3235,3235,3235,3235,0
|
|
20231018,175700,1915787610,3235,3235,3235,3235,0
|
|
20231018,175600,1915787610,3235,3235,3235,3235,0
|
|
20231018,175500,1915787610,3235,3235,3235,3235,0
|
|
20231018,175400,1915787610,3235,3235,3235,3235,0
|
|
20231018,175300,1915787610,3235,3235,3235,3235,0
|
|
20231018,175200,1915787610,3235,3235,3235,3235,0
|
|
20231018,175100,1915787610,3235,3235,3235,3235,0
|
|
20231018,175000,1915787610,3235,3235,3235,3235,0
|
|
20231018,174900,1915787610,3235,3235,3235,3235,0
|
|
20231018,174800,1915787610,3235,3235,3235,3235,0
|
|
20231018,174700,1915787610,3235,3235,3235,3235,0
|
|
20231018,174600,1915787610,3235,3235,3235,3235,0
|
|
20231018,174500,1915787610,3235,3235,3235,3235,0
|
|
20231018,174400,1915787610,3235,3235,3235,3235,0
|
|
20231018,174300,1915787610,3235,3235,3235,3235,0
|
|
20231018,174200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,174100,1915787610,3235,3235,3235,3235,0
|
|
20231018,174000,1915787610,3235,3235,3235,3235,0
|
|
20231018,173900,1915787610,3235,3235,3235,3235,0
|
|
20231018,173800,1915787610,3235,3235,3235,3235,0
|
|
20231018,173700,1915787610,3235,3235,3235,3235,0
|
|
20231018,173600,1915787610,3235,3235,3235,3235,0
|
|
20231018,173500,1915787610,3235,3235,3235,3235,0
|
|
20231018,173400,1915787610,3235,3235,3235,3235,0
|
|
20231018,173300,1915787610,3235,3235,3235,3235,0
|
|
20231018,173200,1915787610,3235,3235,3235,3235,0
|
|
20231018,173100,1915787610,3235,3235,3235,3235,0
|
|
20231018,173000,1915787610,3235,3235,3235,3235,0
|
|
20231018,172900,1915787610,3235,3235,3235,3235,0
|
|
20231018,172800,1915787610,3235,3235,3235,3235,0
|
|
20231018,172700,1915787610,3235,3235,3235,3235,0
|
|
20231018,172600,1915787610,3235,3235,3235,3235,0
|
|
20231018,172500,1915787610,3235,3235,3235,3235,0
|
|
20231018,172400,1915787610,3235,3235,3235,3235,0
|
|
20231018,172300,1915787610,3235,3235,3235,3235,0
|
|
20231018,172200,1915787610,3235,3235,3235,3235,0
|
|
20231018,172100,1915787610,3235,3235,3235,3235,0
|
|
20231018,172000,1915787610,3235,3235,3235,3235,0
|
|
20231018,171900,1915787610,3235,3235,3235,3235,0
|
|
20231018,171800,1915787610,3235,3235,3235,3235,0
|
|
20231018,171700,1915787610,3235,3235,3235,3235,0
|
|
20231018,171600,1915787610,3235,3235,3235,3235,0
|
|
20231018,171500,1915787610,3235,3235,3235,3235,0
|
|
20231018,171400,1915787610,3235,3235,3235,3235,0
|
|
20231018,171300,1915787610,3235,3235,3235,3235,0
|
|
20231018,171200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,171100,1915787610,3235,3235,3235,3235,0
|
|
20231018,171000,1915787610,3235,3235,3235,3235,0
|
|
20231018,170900,1915787610,3235,3235,3235,3235,0
|
|
20231018,170800,1915787610,3235,3235,3235,3235,0
|
|
20231018,170700,1915787610,3235,3235,3235,3235,0
|
|
20231018,170600,1915787610,3235,3235,3235,3235,0
|
|
20231018,170500,1915787610,3235,3235,3235,3235,0
|
|
20231018,170400,1915787610,3235,3235,3235,3235,0
|
|
20231018,170300,1915787610,3235,3235,3235,3235,0
|
|
20231018,170200,1915787610,3235,3235,3235,3235,0
|
|
20231018,170100,1915787610,3235,3235,3235,3235,0
|
|
20231018,170000,1915787610,3235,3235,3235,3235,0
|
|
20231018,165900,1915787610,3235,3235,3235,3235,0
|
|
20231018,165800,1915787610,3235,3235,3235,3235,0
|
|
20231018,165700,1915787610,3235,3235,3235,3235,0
|
|
20231018,165600,1915787610,3235,3235,3235,3235,0
|
|
20231018,165500,1915787610,3235,3235,3235,3235,0
|
|
20231018,165400,1915787610,3235,3235,3235,3235,0
|
|
20231018,165300,1915787610,3235,3235,3235,3235,0
|
|
20231018,165200,1915787610,3235,3235,3235,3235,0
|
|
20231018,165100,1915787610,3235,3235,3235,3235,0
|
|
20231018,165000,1915787610,3235,3235,3235,3235,0
|
|
20231018,164900,1915787610,3235,3235,3235,3235,0
|
|
20231018,164800,1915787610,3235,3235,3235,3235,0
|
|
20231018,164700,1915787610,3235,3235,3235,3235,0
|
|
20231018,164600,1915787610,3235,3235,3235,3235,0
|
|
20231018,164500,1915787610,3235,3235,3235,3235,0
|
|
20231018,164400,1915787610,3235,3235,3235,3235,0
|
|
20231018,164300,1915787610,3235,3235,3235,3235,0
|
|
20231018,164200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,164100,1915787610,3235,3235,3235,3235,0
|
|
20231018,164000,1915787610,3235,3235,3235,3235,0
|
|
20231018,163900,1915787610,3235,3235,3235,3235,0
|
|
20231018,163800,1915787610,3235,3235,3235,3235,0
|
|
20231018,163700,1915787610,3235,3235,3235,3235,0
|
|
20231018,163600,1915787610,3235,3235,3235,3235,0
|
|
20231018,163500,1915787610,3235,3235,3235,3235,0
|
|
20231018,163400,1915787610,3235,3235,3235,3235,0
|
|
20231018,163300,1915787610,3235,3235,3235,3235,0
|
|
20231018,163200,1915787610,3235,3235,3235,3235,0
|
|
20231018,163100,1915787610,3235,3235,3235,3235,0
|
|
20231018,163000,1915787610,3235,3235,3235,3235,0
|
|
20231018,162900,1915787610,3235,3235,3235,3235,0
|
|
20231018,162800,1915787610,3235,3235,3235,3235,0
|
|
20231018,162700,1915787610,3235,3235,3235,3235,0
|
|
20231018,162600,1915787610,3235,3235,3235,3235,0
|
|
20231018,162500,1915787610,3235,3235,3235,3235,0
|
|
20231018,162400,1915787610,3235,3235,3235,3235,0
|
|
20231018,162300,1915787610,3235,3235,3235,3235,0
|
|
20231018,162200,1915787610,3235,3235,3235,3235,0
|
|
20231018,162100,1915787610,3235,3235,3235,3235,0
|
|
20231018,162000,1915787610,3235,3235,3235,3235,0
|
|
20231018,161900,1915787610,3235,3235,3235,3235,0
|
|
20231018,161800,1915787610,3235,3235,3235,3235,0
|
|
20231018,161700,1915787610,3235,3235,3235,3235,0
|
|
20231018,161600,1915787610,3235,3235,3235,3235,0
|
|
20231018,161500,1915787610,3235,3235,3235,3235,0
|
|
20231018,161400,1915787610,3235,3235,3235,3235,0
|
|
20231018,161300,1915787610,3235,3235,3235,3235,0
|
|
20231018,161200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,161100,1915787610,3235,3235,3235,3235,0
|
|
20231018,161000,1915787610,3235,3235,3235,3235,0
|
|
20231018,160900,1915787610,3235,3235,3235,3235,0
|
|
20231018,160800,1915787610,3235,3235,3235,3235,0
|
|
20231018,160700,1915787610,3235,3235,3235,3235,0
|
|
20231018,160600,1915787610,3235,3235,3235,3235,0
|
|
20231018,160500,1915787610,3235,3235,3235,3235,0
|
|
20231018,160400,1915787610,3235,3235,3235,3235,0
|
|
20231018,160300,1915787610,3235,3235,3235,3235,0
|
|
20231018,160200,1915787610,3235,3235,3235,3235,0
|
|
20231018,160100,1915787610,3235,3235,3235,3235,0
|
|
20231018,160000,1915787610,3235,3235,3235,3235,0
|
|
20231018,155900,1915787610,3235,3235,3235,3235,0
|
|
20231018,155800,1915787610,3235,3235,3235,3235,0
|
|
20231018,155700,1915787610,3235,3235,3235,3235,0
|
|
20231018,155600,1915787610,3235,3235,3235,3235,0
|
|
20231018,155500,1915787610,3235,3235,3235,3235,0
|
|
20231018,155400,1915787610,3235,3235,3235,3235,0
|
|
20231018,155300,1915787610,3235,3235,3235,3235,0
|
|
20231018,155200,1915787610,3235,3235,3235,3235,0
|
|
20231018,155100,1915787610,3235,3235,3235,3235,0
|
|
20231018,155000,1915787610,3235,3235,3235,3235,0
|
|
20231018,154900,1915787610,3235,3235,3235,3235,0
|
|
20231018,154800,1915787610,3235,3235,3235,3235,0
|
|
20231018,154700,1915787610,3235,3235,3235,3235,0
|
|
20231018,154600,1915787610,3235,3235,3235,3235,0
|
|
20231018,154500,1915787610,3235,3235,3235,3235,0
|
|
20231018,154400,1915787610,3235,3235,3235,3235,0
|
|
20231018,154300,1915787610,3235,3235,3235,3235,0
|
|
20231018,154200,1915787610,3235,3235,3235,3235,21126
|
|
20231018,154100,1915787610,3235,3235,3235,3235,0
|
|
20231018,154000,1915787610,3235,3235,3235,3235,0
|
|
20231018,153900,1915787610,3235,3235,3235,3235,0
|
|
20231018,153800,1915787610,3235,3235,3235,3235,0
|
|
20231018,153700,1915787610,3235,3235,3235,3235,0
|
|
20231018,153600,1915787610,3235,3235,3235,3235,0
|
|
20231018,153500,1915787610,3235,3235,3235,3235,0
|
|
20231018,153400,1915787610,3235,3235,3235,3235,0
|
|
20231018,153300,1915787610,3235,3235,3235,3235,0
|
|
20231018,153200,1915787610,3235,3235,3235,3235,0
|
|
20231018,153100,1915787610,3235,3235,3235,3235,0
|
|
20231018,153000,1915787610,3235,3235,3235,3235,21126
|
|
20231018,152900,1847445000,3210,3210,3210,3210,0
|
|
20231018,152800,1847445000,3210,3210,3210,3210,0
|
|
20231018,152700,1847445000,3210,3210,3210,3210,0
|
|
20231018,152600,1847445000,3210,3210,3210,3210,0
|
|
20231018,152500,1847445000,3210,3210,3210,3210,0
|
|
20231018,152400,1847445000,3210,3210,3210,3210,0
|
|
20231018,152300,1847445000,3210,3210,3210,3210,0
|
|
20231018,152200,1847445000,3210,3210,3210,3210,0
|
|
20231018,152100,1847445000,3210,3210,3210,3210,0
|
|
20231018,152000,1847445000,3210,3210,3210,3210,0
|
|
20231018,151900,1847445000,3210,3210,3220,3210,1929
|
|
20231018,151800,1841248540,3255,3230,3255,3200,16500
|
|
20231018,151700,1787744200,3250,3230,3255,3225,20508
|
|
20231018,151600,1721276535,3230,3205,3235,3205,25475
|
|
20231018,151500,1639330160,3205,3190,3205,3190,3932
|
|
20231018,151400,1626753735,3190,3225,3225,3185,6159
|
|
20231018,151300,1607016340,3230,3175,3235,3175,30711
|
|
20231018,151200,1508597970,3175,3165,3175,3165,3382
|
|
20231018,151100,1497869480,3175,3170,3175,3165,3098
|
|
20231018,151000,1488056850,3170,3160,3170,3160,2369
|
|
20231018,150900,1480553940,3165,3170,3170,3165,1945
|
|
20231018,150800,1474393770,3170,3165,3170,3160,1674
|
|
20231018,150700,1469094880,3165,3160,3165,3160,847
|
|
20231018,150600,1466415555,3165,3170,3170,3165,2292
|
|
20231018,150500,1459157460,3170,3170,3175,3170,1389
|
|
20231018,150400,1454753650,3170,3170,3170,3165,2327
|
|
20231018,150300,1447377560,3170,3170,3170,3165,1362
|
|
20231018,150200,1443060520,3170,3170,3170,3165,1862
|
|
20231018,150100,1437158505,3170,3165,3170,3165,1126
|
|
20231018,150000,1433589110,3165,3170,3170,3165,2494
|
|
20231018,145900,1425690155,3170,3170,3175,3170,5674
|
|
20231018,145800,1407702895,3175,3175,3175,3175,2211
|
|
20231018,145700,1400682970,3175,3175,3175,3175,1290
|
|
20231018,145600,1396587220,3175,3175,3175,3170,1498
|
|
20231018,145500,1391832115,3175,3175,3180,3170,2019
|
|
20231018,145400,1385419535,3175,3175,3180,3170,2065
|
|
20231018,145300,1378865685,3175,3175,3175,3170,2016
|
|
20231018,145200,1372465735,3175,3180,3180,3170,1936
|
|
20231018,145100,1366319360,3175,3175,3175,3170,1579
|
|
20231018,145000,1361307085,3175,3175,3175,3170,1628
|
|
20231018,144900,1356139810,3175,3175,3175,3170,3182
|
|
20231018,144800,1346046580,3175,3175,3175,3170,1498
|
|
20231018,144700,1341291900,3170,3180,3180,3165,4261
|
|
20231018,144600,1327787105,3175,3175,3180,3175,1794
|
|
20231018,144500,1322087410,3175,3180,3180,3175,1591
|
|
20231018,144400,1317028260,3180,3175,3180,3175,2409
|
|
20231018,144300,1309371665,3175,3170,3175,3170,1692
|
|
20231018,144200,1304004545,3170,3160,3170,3160,1067
|
|
20231018,144100,1300627490,3155,3160,3160,3155,2742
|
|
20231018,144000,1291965275,3160,3155,3175,3155,7334
|
|
20231018,143900,1268736410,3160,3155,3160,3150,6260
|
|
20231018,143800,1248967250,3155,3140,3155,3140,8084
|
|
20231018,143700,1223517780,3140,3140,3140,3140,209
|
|
20231018,143600,1222861520,3145,3135,3145,3135,4849
|
|
20231018,143500,1207636055,3135,3140,3140,3135,712
|
|
20231018,143400,1205403830,3135,3135,3135,3135,1424
|
|
20231018,143300,1200939590,3135,3135,3135,3135,310
|
|
20231018,143200,1199967740,3135,3140,3140,3135,2318
|
|
20231018,143100,1192700460,3135,3135,3135,3135,209
|
|
20231018,143000,1192045245,3135,3140,3140,3135,383
|
|
20231018,142900,1190843675,3135,3135,3135,3135,703
|
|
20231018,142800,1188639770,3135,3135,3140,3135,402
|
|
20231018,142700,1187379035,3135,3135,3135,3135,354
|
|
20231018,142600,1186269245,3135,3140,3140,3135,701
|
|
20231018,142500,1184069560,3135,3135,3135,3135,810
|
|
20231018,142400,1181530210,3135,3135,3140,3135,339
|
|
20231018,142300,1180467060,3135,3135,3140,3135,1310
|
|
20231018,142200,1176355210,3135,3130,3140,3130,5778
|
|
20231018,142100,1158236315,3130,3125,3130,3125,2694
|
|
20231018,142000,1149806505,3125,3125,3130,3125,351
|
|
20231018,141900,1148709035,3125,3125,3125,3120,584
|
|
20231018,141800,1146885090,3125,3120,3125,3120,412
|
|
20231018,141700,1145598935,3120,3120,3125,3120,340
|
|
20231018,141600,1144537985,3125,3125,3125,3120,864
|
|
20231018,141500,1141838535,3125,3115,3125,3115,3592
|
|
20231018,141400,1130633225,3115,3115,3115,3115,1733
|
|
20231018,141300,1125234930,3115,3115,3115,3115,319
|
|
20231018,141200,1124241245,3120,3115,3120,3115,345
|
|
20231018,141100,1123166170,3115,3115,3115,3115,210
|
|
20231018,141000,1122512020,3120,3120,3120,3115,450
|
|
20231018,140900,1121109070,3115,3115,3115,3115,367
|
|
20231018,140800,1119965865,3115,3120,3120,3115,333
|
|
20231018,140700,1118927960,3115,3115,3115,3115,310
|
|
20231018,140600,1117962310,3115,3115,3120,3115,430
|
|
20231018,140500,1116622020,3115,3110,3115,3110,6756
|
|
20231018,140400,1095586250,3110,3115,3115,3110,3025
|
|
20231018,140300,1086163925,3120,3120,3120,3120,1091
|
|
20231018,140200,1082760005,3125,3120,3125,3120,276
|
|
20231018,140100,1081898050,3120,3120,3120,3120,292
|
|
20231018,140000,1080987010,3120,3120,3125,3120,309
|
|
20231018,135900,1080022290,3125,3115,3125,3115,3106
|
|
20231018,135800,1070329615,3120,3115,3120,3115,423
|
|
20231018,135700,1069011170,3115,3120,3120,3115,487
|
|
20231018,135600,1067493665,3120,3115,3120,3115,312
|
|
20231018,135500,1066521270,3115,3115,3115,3115,364
|
|
20231018,135400,1065387410,3115,3120,3120,3115,2661
|
|
20231018,135300,1057086890,3120,3120,3120,3120,209
|
|
20231018,135200,1056434810,3125,3120,3125,3120,492
|
|
20231018,135100,1054899130,3120,3120,3120,3120,268
|
|
20231018,135000,1054062970,3125,3120,3125,3120,690
|
|
20231018,134900,1051909465,3115,3120,3120,3115,519
|
|
20231018,134800,1050291540,3120,3125,3125,3120,874
|
|
20231018,134700,1047560840,3125,3125,3125,3125,247
|
|
20231018,134600,1046788965,3125,3125,3130,3125,1652
|
|
20231018,134500,1041625620,3125,3125,3125,3125,209
|
|
20231018,134400,1040972495,3125,3120,3125,3120,784
|
|
20231018,134300,1038523705,3125,3130,3130,3125,393
|
|
20231018,134200,1037294930,3125,3115,3125,3115,2951
|
|
20231018,134100,1028095920,3110,3110,3110,3110,449
|
|
20231018,134000,1026699530,3115,3110,3115,3110,739
|
|
20231018,133900,1024400615,3110,3115,3115,3110,172
|
|
20231018,133800,1023865025,3120,3115,3120,3115,12389
|
|
20231018,133700,985272345,3120,3120,3120,3120,188
|
|
20231018,133600,984685785,3125,3115,3125,3115,931
|
|
20231018,133500,981780355,3115,3115,3115,3115,100
|
|
20231018,133400,981468855,3115,3110,3115,3110,1209
|
|
20231018,133300,977706745,3105,3105,3105,3105,110
|
|
20231018,133200,977365195,3110,3100,3110,3100,1974
|
|
20231018,133100,971228275,3100,3110,3110,3100,1517
|
|
20231018,133000,966518300,3110,3105,3110,3105,268
|
|
20231018,132900,965685375,3105,3110,3110,3105,112
|
|
20231018,132800,965337605,3110,3105,3110,3105,484
|
|
20231018,132700,963834145,3105,3105,3105,3105,219
|
|
20231018,132600,963154150,3105,3100,3105,3100,303
|
|
20231018,132500,962214080,3105,3105,3105,3105,1131
|
|
20231018,132400,958702325,3105,3100,3105,3100,1670
|
|
20231018,132300,953517710,3100,3110,3110,3100,8735
|
|
20231018,132200,926435150,3105,3105,3105,3100,720
|
|
20231018,132100,924200175,3100,3105,3105,3100,429
|
|
20231018,132000,922868675,3100,3100,3100,3100,165
|
|
20231018,131900,922357175,3105,3110,3110,3105,739
|
|
20231018,131800,920061655,3105,3105,3105,3105,109
|
|
20231018,131700,919723210,3105,3105,3110,3105,423
|
|
20231018,131600,918409405,3110,3105,3110,3105,1163
|
|
20231018,131500,914793290,3105,3110,3110,3105,288
|
|
20231018,131400,913898255,3105,3105,3105,3105,263
|
|
20231018,131300,913081640,3105,3115,3115,3105,1228
|
|
20231018,131200,909265275,3110,3110,3110,3110,147
|
|
20231018,131100,908808105,3110,3115,3115,3110,416
|
|
20231018,131000,907513520,3110,3110,3110,3110,463
|
|
20231018,130900,906073590,3110,3110,3115,3110,527
|
|
20231018,130800,904433080,3115,3110,3115,3110,246
|
|
20231018,130700,903668005,3110,3110,3115,3110,347
|
|
20231018,130600,902587965,3110,3110,3110,3110,110
|
|
20231018,130500,902245865,3110,3115,3115,3110,399
|
|
20231018,130400,901004535,3115,3110,3115,3110,625
|
|
20231018,130300,899058285,3110,3115,3115,3110,298
|
|
20231018,130200,898130565,3110,3110,3110,3110,304
|
|
20231018,130100,897185125,3110,3115,3115,3110,200
|
|
20231018,130000,896562750,3110,3110,3110,3110,253
|
|
20231018,125900,895775920,3110,3110,3110,3110,1503
|
|
20231018,125800,891101590,3110,3105,3110,3105,855
|
|
20231018,125700,888446165,3105,3110,3110,3105,205
|
|
20231018,125600,887809165,3105,3105,3105,3105,300
|
|
20231018,125500,886877665,3105,3105,3110,3105,345
|
|
20231018,125400,885805530,3105,3115,3115,3105,4725
|
|
20231018,125300,871107025,3115,3110,3120,3110,799
|
|
20231018,125200,868617740,3110,3110,3110,3110,163
|
|
20231018,125100,868110810,3110,3110,3115,3110,976
|
|
20231018,125000,865071665,3110,3110,3110,3110,487
|
|
20231018,124900,863557095,3115,3110,3115,3110,229
|
|
20231018,124800,862844380,3110,3110,3110,3110,152
|
|
20231018,124700,862371660,3115,3115,3120,3115,335
|
|
20231018,124600,861327300,3115,3120,3120,3115,7109
|
|
20231018,124500,839179845,3125,3115,3125,3115,1316
|
|
20231018,124400,835075020,3115,3120,3120,3115,347
|
|
20231018,124300,833993285,3120,3115,3120,3115,527
|
|
20231018,124200,832350870,3120,3120,3120,3120,1150
|
|
20231018,124100,828762870,3120,3120,3125,3120,258
|
|
20231018,124000,827957410,3120,3120,3125,3120,876
|
|
20231018,123900,825223530,3120,3120,3125,3120,392
|
|
20231018,123800,823999830,3120,3120,3120,3120,149
|
|
20231018,123700,823534950,3120,3120,3125,3120,755
|
|
20231018,123600,821176195,3120,3120,3120,3120,510
|
|
20231018,123500,819584995,3120,3125,3125,3120,241
|
|
20231018,123400,818832420,3120,3120,3120,3120,124
|
|
20231018,123300,818445540,3120,3120,3125,3120,554
|
|
20231018,123200,816716405,3120,3120,3120,3120,119
|
|
20231018,123100,816345125,3125,3120,3125,3120,792
|
|
20231018,123000,813873325,3120,3120,3120,3120,1544
|
|
20231018,122900,809056045,3125,3120,3125,3120,225
|
|
20231018,122800,808353470,3120,3120,3120,3120,168
|
|
20231018,122700,807829310,3125,3120,3125,3120,383
|
|
20231018,122600,806633675,3120,3125,3125,3120,112
|
|
20231018,122500,806284225,3120,3120,3125,3120,1654
|
|
20231018,122400,801123080,3120,3120,3120,3120,597
|
|
20231018,122300,799260440,3125,3125,3125,3125,154
|
|
20231018,122200,798779190,3125,3125,3125,3125,386
|
|
20231018,122100,797572940,3125,3125,3125,3125,218
|
|
20231018,122000,796891690,3125,3125,3130,3125,1024
|
|
20231018,121900,793689150,3125,3125,3125,3125,216
|
|
20231018,121800,793014150,3120,3120,3120,3120,381
|
|
20231018,121700,791825430,3130,3125,3130,3125,876
|
|
20231018,121600,789086445,3125,3125,3125,3125,110
|
|
20231018,121500,788742695,3125,3120,3130,3120,1021
|
|
20231018,121400,785550110,3130,3125,3130,3125,1126
|
|
20231018,121300,782031355,3130,3125,3130,3125,260
|
|
20231018,121200,781218435,3125,3130,3130,3125,263
|
|
20231018,121100,780396150,3130,3130,3130,3130,109
|
|
20231018,121000,780054980,3125,3130,3130,3125,819
|
|
20231018,120900,777492060,3130,3125,3135,3125,264
|
|
20231018,120800,776666085,3130,3130,3130,3130,147
|
|
20231018,120700,776205975,3130,3125,3130,3125,284
|
|
20231018,120600,775318390,3125,3135,3135,3125,168
|
|
20231018,120500,774792520,3135,3130,3135,3130,4916
|
|
20231018,120400,759404945,3130,3125,3130,3125,358
|
|
20231018,120300,758285945,3125,3130,3130,3125,315
|
|
20231018,120200,757300720,3125,3130,3130,3125,755
|
|
20231018,120100,754938115,3130,3130,3135,3130,401
|
|
20231018,120000,753682370,3130,3130,3130,3130,125
|
|
20231018,115900,753291120,3130,3135,3135,3130,1511
|
|
20231018,115800,748557180,3130,3135,3135,3130,112
|
|
20231018,115700,748206610,3135,3135,3135,3130,2923
|
|
20231018,115600,739043200,3140,3140,3140,3140,1
|
|
20231018,115500,739040060,3140,3135,3140,3135,446
|
|
20231018,115400,737641080,3140,3140,3140,3140,197
|
|
20231018,115300,737022500,3140,3135,3145,3135,1784
|
|
20231018,115200,731420750,3135,3135,3140,3135,248
|
|
20231018,115100,730643265,3140,3140,3140,3135,327
|
|
20231018,115000,729617110,3140,3140,3140,3135,1432
|
|
20231018,114900,725122180,3140,3135,3140,3135,408
|
|
20231018,114800,723842475,3135,3135,3135,3135,125
|
|
20231018,114700,723450600,3140,3140,3140,3135,351
|
|
20231018,114600,722349515,3135,3135,3135,3135,142
|
|
20231018,114500,721904345,3140,3135,3140,3135,295
|
|
20231018,114400,720978865,3140,3145,3150,3140,1575
|
|
20231018,114300,716025505,3140,3135,3140,3135,309
|
|
20231018,114200,715056585,3140,3140,3140,3135,227
|
|
20231018,114100,714344430,3140,3140,3140,3140,814
|
|
20231018,114000,711788470,3140,3145,3145,3140,673
|
|
20231018,113900,709674250,3145,3140,3145,3140,299
|
|
20231018,113800,708734520,3140,3135,3140,3135,609
|
|
20231018,113700,706822805,3140,3135,3140,3135,529
|
|
20231018,113600,705163945,3135,3140,3140,3135,201
|
|
20231018,113500,704532880,3135,3140,3140,3135,222
|
|
20231018,113400,703836900,3140,3145,3145,3140,475
|
|
20231018,113300,702345020,3140,3140,3140,3140,110
|
|
20231018,113200,701999620,3140,3140,3160,3135,1193
|
|
20231018,113100,698254175,3135,3135,3135,3135,364
|
|
20231018,113000,697113035,3135,3145,3145,3135,175
|
|
20231018,112900,696563000,3145,3140,3145,3140,720
|
|
20231018,112800,694299700,3155,3155,3155,3155,169
|
|
20231018,112700,693766505,3140,3140,3140,3140,1312
|
|
20231018,112600,689646825,3140,3145,3145,3140,262
|
|
20231018,112500,688823680,3145,3145,3145,3145,549
|
|
20231018,112400,687097075,3145,3155,3155,3145,287
|
|
20231018,112300,686192530,3150,3145,3150,3145,1922
|
|
20231018,112200,680142840,3145,3155,3155,3145,109
|
|
20231018,112100,679799085,3155,3145,3155,3145,1147
|
|
20231018,112000,676184050,3150,3145,3150,3145,393
|
|
20231018,111900,674947405,3145,3150,3150,3145,73
|
|
20231018,111800,674717480,3150,3150,3155,3150,212
|
|
20231018,111700,674049030,3150,3150,3155,3150,250
|
|
20231018,111600,673261520,3150,3150,3150,3150,164
|
|
20231018,111500,672744920,3145,3145,3145,3145,208
|
|
20231018,111400,672090760,3150,3150,3155,3145,408
|
|
20231018,111300,670805630,3150,3150,3155,3145,814
|
|
20231018,111200,668240575,3145,3155,3155,3145,680
|
|
20231018,111100,666097635,3155,3155,3155,3155,227
|
|
20231018,111000,665381450,3155,3160,3160,3155,211
|
|
20231018,110900,664715240,3155,3155,3155,3155,163
|
|
20231018,110800,664200975,3160,3160,3165,3160,812
|
|
20231018,110700,661634130,3165,3160,3165,3160,721
|
|
20231018,110600,659353270,3155,3155,3160,3155,245
|
|
20231018,110500,658579890,3155,3155,3155,3155,1200
|
|
20231018,110400,654793890,3165,3150,3165,3150,1581
|
|
20231018,110300,649804410,3150,3155,3155,3150,4442
|
|
20231018,110200,635808485,3155,3155,3165,3155,430
|
|
20231018,110100,634450570,3155,3160,3160,3155,2583
|
|
20231018,110000,626291285,3155,3155,3160,3155,1007
|
|
20231018,105900,623113235,3160,3165,3165,3160,3980
|
|
20231018,105800,610535755,3170,3165,3170,3165,111
|
|
20231018,105700,610183915,3165,3165,3165,3165,1320
|
|
20231018,105600,606006115,3175,3170,3175,3170,198
|
|
20231018,105500,605378200,3175,3175,3175,3175,35
|
|
20231018,105400,605267075,3170,3165,3175,3165,297
|
|
20231018,105300,604326205,3170,3175,3175,3170,968
|
|
20231018,105200,601257470,3175,3175,3175,3175,181
|
|
20231018,105100,600682795,3175,3170,3175,3170,284
|
|
20231018,105000,599782205,3175,3165,3175,3165,170
|
|
20231018,104900,599242925,3170,3170,3170,3170,35
|
|
20231018,104800,599131975,3165,3160,3170,3160,472
|
|
20231018,104700,597636985,3170,3165,3170,3165,3350
|
|
20231018,104600,587024375,3175,3170,3175,3170,128
|
|
20231018,104500,586618600,3170,3165,3170,3165,271
|
|
20231018,104400,585760635,3170,3175,3180,3170,889
|
|
20231018,104300,582941185,3175,3170,3175,3170,98
|
|
20231018,104200,582630350,3170,3165,3180,3165,1544
|
|
20231018,104100,577732290,3165,3165,3170,3160,191
|
|
20231018,104000,577128135,3165,3165,3170,3165,305
|
|
20231018,103900,576161930,3170,3170,3170,3165,3364
|
|
20231018,103800,565504295,3175,3170,3175,3170,161
|
|
20231018,103700,564993135,3175,3175,3175,3175,36
|
|
20231018,103600,564878835,3175,3180,3180,3175,482
|
|
20231018,103500,563348010,3180,3175,3180,3175,1792
|
|
20231018,103400,557655410,3180,3185,3185,3180,3558
|
|
20231018,103300,546330110,3190,3190,3195,3190,333
|
|
20231018,103200,545267235,3195,3190,3195,3185,552
|
|
20231018,103100,543505375,3190,3190,3190,3190,36
|
|
20231018,103000,543390535,3195,3190,3195,3190,656
|
|
20231018,102900,541297190,3190,3190,3190,3190,55
|
|
20231018,102800,541121740,3190,3185,3190,3185,387
|
|
20231018,102700,539888035,3185,3185,3190,3185,589
|
|
20231018,102600,538011890,3190,3190,3190,3190,111
|
|
20231018,102500,537657800,3185,3190,3190,3185,309
|
|
20231018,102400,536672955,3190,3195,3195,3190,2455
|
|
20231018,102300,528833065,3195,3190,3195,3190,1893
|
|
20231018,102200,522785080,3190,3190,3190,3190,2994
|
|
20231018,102100,513234220,3195,3200,3200,3195,441
|
|
20231018,102000,511824950,3200,3200,3200,3195,200
|
|
20231018,101900,511184995,3200,3195,3200,3195,182
|
|
20231018,101800,510603455,3195,3205,3205,3195,650
|
|
20231018,101700,508525335,3205,3205,3205,3205,35
|
|
20231018,101600,508413160,3205,3195,3205,3190,1234
|
|
20231018,101500,504469130,3200,3200,3205,3200,3952
|
|
20231018,101400,491820230,3205,3200,3205,3200,573
|
|
20231018,101300,489986265,3195,3195,3195,3195,229
|
|
20231018,101200,489254610,3200,3195,3200,3195,299
|
|
20231018,101100,488298165,3195,3190,3195,3185,444
|
|
20231018,101000,486880490,3190,3195,3195,3190,217
|
|
20231018,100900,486187880,3195,3190,3195,3190,1413
|
|
20231018,100800,481677615,3195,3190,3195,3190,1174
|
|
20231018,100700,477929190,3195,3190,3195,3190,196
|
|
20231018,100600,477303770,3190,3190,3195,3190,1756
|
|
20231018,100500,471701955,3195,3195,3195,3195,35
|
|
20231018,100400,471590130,3195,3190,3195,3190,979
|
|
20231018,100300,468466145,3190,3195,3195,3185,6419
|
|
20231018,100200,448013255,3195,3190,3195,3190,1344
|
|
20231018,100100,443719500,3190,3190,3195,3190,1108
|
|
20231018,100000,440184800,3200,3200,3200,3200,682
|
|
20231018,095900,438002400,3200,3205,3205,3200,1738
|
|
20231018,095800,432440620,3205,3210,3210,3205,150
|
|
20231018,095700,431959695,3200,3205,3205,3200,425
|
|
20231018,095600,430599620,3205,3200,3205,3200,2760
|
|
20231018,095500,421758555,3200,3200,3205,3190,478
|
|
20231018,095400,420228865,3200,3195,3200,3195,2448
|
|
20231018,095300,412406490,3200,3195,3200,3195,1120
|
|
20231018,095200,408827910,3200,3200,3200,3195,1481
|
|
20231018,095100,404095155,3195,3190,3200,3190,281
|
|
20231018,095000,403196940,3200,3190,3200,3190,217
|
|
20231018,094900,402503010,3200,3200,3200,3200,1018
|
|
20231018,094800,399245410,3195,3190,3195,3190,3863
|
|
20231018,094700,386911110,3190,3200,3200,3190,1356
|
|
20231018,094600,382584160,3190,3205,3205,3190,4835
|
|
20231018,094500,367147300,3205,3215,3215,3205,2195
|
|
20231018,094400,360103725,3210,3200,3210,3200,5396
|
|
20231018,094300,342818535,3195,3190,3195,3190,1433
|
|
20231018,094200,338241555,3190,3195,3200,3190,4376
|
|
20231018,094100,324274355,3195,3195,3200,3195,555
|
|
20231018,094000,322501055,3195,3195,3195,3190,3019
|
|
20231018,093900,312855395,3200,3200,3200,3195,74
|
|
20231018,093800,312618785,3205,3200,3205,3195,4755
|
|
20231018,093700,297415285,3205,3205,3210,3200,7548
|
|
20231018,093600,273238850,3205,3215,3215,3205,2751
|
|
20231018,093500,264410915,3215,3200,3215,3200,12819
|
|
20231018,093400,223294390,3205,3195,3205,3190,11239
|
|
20231018,093300,187306620,3195,3200,3200,3195,3230
|
|
20231018,093200,176972780,3195,3200,3200,3195,2284
|
|
20231018,093100,169669720,3200,3190,3200,3190,1901
|
|
20231018,093000,163597960,3190,3185,3190,3175,2586
|
|
20231018,092900,155371525,3175,3185,3185,3175,2898
|
|
20231018,092800,146163280,3185,3185,3185,3185,1070
|
|
20231018,092700,142755330,3180,3175,3180,3170,1537
|
|
20231018,092600,137870445,3175,3180,3180,3175,4482
|
|
20231018,092500,123618635,3185,3180,3185,3180,1644
|
|
20231018,092400,118390535,3170,3175,3175,3170,2130
|
|
20231018,092300,111627830,3175,3170,3175,3170,593
|
|
20231018,092200,109745060,3180,3180,3185,3170,2162
|
|
20231018,092100,102889815,3180,3180,3180,3180,136
|
|
20231018,092000,102457335,3175,3160,3180,3160,9060
|
|
20231018,091900,73772620,3160,3160,3160,3150,2971
|
|
20231018,091800,64411260,3160,3155,3160,3155,977
|
|
20231018,091700,61328015,3160,3160,3160,3160,36
|
|
20231018,091600,61214255,3160,3145,3160,3145,1892
|
|
20231018,091500,55263110,3140,3140,3145,3135,759
|
|
20231018,091400,52882670,3150,3140,3155,3135,2219
|
|
20231018,091300,45898085,3155,3140,3155,3140,179
|
|
20231018,091200,45335275,3155,3135,3155,3135,615
|
|
20231018,091100,43396550,3135,3140,3140,3135,463
|
|
20231018,091000,41943445,3135,3135,3135,3135,9
|
|
20231018,090900,41915230,3145,3135,3145,3135,1448
|
|
20231018,090800,37361460,3140,3150,3170,3140,1084
|
|
20231018,090700,33945670,3145,3135,3145,3135,585
|
|
20231018,090600,32109095,3130,3135,3135,3130,502
|
|
20231018,090500,30537825,3125,3125,3130,3125,1532
|
|
20231018,090400,25749730,3125,3125,3130,3125,169
|
|
20231018,090300,25221280,3125,3125,3125,3125,1
|
|
20231018,090200,25218155,3115,3125,3125,3115,1185
|
|
20231018,090100,21519955,3120,3120,3120,3120,214
|
|
20231018,090000,20852275,3135,3150,3170,3130,6536
|