594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185100,50764240845,3805,3805,3805,3805,232644
|
|
20231010,185000,50764240845,3805,3805,3805,3805,0
|
|
20231010,184900,50764240845,3805,3805,3805,3805,0
|
|
20231010,184800,50764240845,3805,3805,3805,3805,0
|
|
20231010,184700,50764240845,3805,3805,3805,3805,0
|
|
20231010,184600,50764240845,3805,3805,3805,3805,0
|
|
20231010,184500,50764240845,3805,3805,3805,3805,0
|
|
20231010,184400,50764240845,3805,3805,3805,3805,0
|
|
20231010,184300,50764240845,3805,3805,3805,3805,0
|
|
20231010,184200,50764240845,3805,3805,3805,3805,0
|
|
20231010,184100,50764240845,3805,3805,3805,3805,0
|
|
20231010,184000,50764240845,3805,3805,3805,3805,0
|
|
20231010,183900,50764240845,3805,3805,3805,3805,0
|
|
20231010,183800,50764240845,3805,3805,3805,3805,0
|
|
20231010,183700,50764240845,3805,3805,3805,3805,0
|
|
20231010,183600,50764240845,3805,3805,3805,3805,0
|
|
20231010,183500,50764240845,3805,3805,3805,3805,0
|
|
20231010,183400,50764240845,3805,3805,3805,3805,0
|
|
20231010,183300,50764240845,3805,3805,3805,3805,0
|
|
20231010,183200,50764240845,3805,3805,3805,3805,0
|
|
20231010,183100,50764240845,3805,3805,3805,3805,0
|
|
20231010,183000,50764240845,3805,3805,3805,3805,0
|
|
20231010,182900,50764240845,3805,3805,3805,3805,0
|
|
20231010,182800,50764240845,3805,3805,3805,3805,0
|
|
20231010,182700,50764240845,3805,3805,3805,3805,0
|
|
20231010,182600,50764240845,3805,3805,3805,3805,0
|
|
20231010,182500,50764240845,3805,3805,3805,3805,0
|
|
20231010,182400,50764240845,3805,3805,3805,3805,0
|
|
20231010,182300,50764240845,3805,3805,3805,3805,0
|
|
20231010,182200,50764240845,3805,3805,3805,3805,0
|
|
20231010,182100,50764240845,3805,3805,3805,3805,232644
|
|
20231010,182000,50764240845,3805,3805,3805,3805,0
|
|
20231010,181900,50764240845,3805,3805,3805,3805,0
|
|
20231010,181800,50764240845,3805,3805,3805,3805,0
|
|
20231010,181700,50764240845,3805,3805,3805,3805,0
|
|
20231010,181600,50764240845,3805,3805,3805,3805,0
|
|
20231010,181500,50764240845,3805,3805,3805,3805,0
|
|
20231010,181400,50764240845,3805,3805,3805,3805,0
|
|
20231010,181300,50764240845,3805,3805,3805,3805,0
|
|
20231010,181200,50764240845,3805,3805,3805,3805,0
|
|
20231010,181100,50764240845,3805,3805,3805,3805,0
|
|
20231010,181000,50764240845,3805,3805,3805,3805,0
|
|
20231010,180900,50764240845,3805,3805,3805,3805,0
|
|
20231010,180800,50764240845,3805,3805,3805,3805,0
|
|
20231010,180700,50764240845,3805,3805,3805,3805,0
|
|
20231010,180600,50764240845,3805,3805,3805,3805,0
|
|
20231010,180500,50764240845,3805,3805,3805,3805,0
|
|
20231010,180400,50764240845,3805,3805,3805,3805,0
|
|
20231010,180300,50764240845,3805,3805,3805,3805,0
|
|
20231010,180200,50764240845,3805,3805,3805,3805,0
|
|
20231010,180100,50764240845,3805,3805,3805,3805,0
|
|
20231010,180000,50764240845,3805,3805,3805,3805,0
|
|
20231010,175900,50764240845,3805,3805,3805,3805,0
|
|
20231010,175800,50764240845,3805,3805,3805,3805,0
|
|
20231010,175700,50764240845,3805,3805,3805,3805,0
|
|
20231010,175600,50764240845,3805,3805,3805,3805,0
|
|
20231010,175500,50764240845,3805,3805,3805,3805,0
|
|
20231010,175400,50764240845,3805,3805,3805,3805,0
|
|
20231010,175300,50764240845,3805,3805,3805,3805,0
|
|
20231010,175200,50764240845,3805,3805,3805,3805,0
|
|
20231010,175100,50764240845,3805,3805,3805,3805,232644
|
|
20231010,175000,50764240845,3805,3805,3805,3805,0
|
|
20231010,174900,50764240845,3805,3805,3805,3805,0
|
|
20231010,174800,50764240845,3805,3805,3805,3805,0
|
|
20231010,174700,50764240845,3805,3805,3805,3805,0
|
|
20231010,174600,50764240845,3805,3805,3805,3805,0
|
|
20231010,174500,50764240845,3805,3805,3805,3805,0
|
|
20231010,174400,50764240845,3805,3805,3805,3805,0
|
|
20231010,174300,50764240845,3805,3805,3805,3805,0
|
|
20231010,174200,50764240845,3805,3805,3805,3805,0
|
|
20231010,174100,50764240845,3805,3805,3805,3805,0
|
|
20231010,174000,50764240845,3805,3805,3805,3805,0
|
|
20231010,173900,50764240845,3805,3805,3805,3805,0
|
|
20231010,173800,50764240845,3805,3805,3805,3805,0
|
|
20231010,173700,50764240845,3805,3805,3805,3805,0
|
|
20231010,173600,50764240845,3805,3805,3805,3805,0
|
|
20231010,173500,50764240845,3805,3805,3805,3805,0
|
|
20231010,173400,50764240845,3805,3805,3805,3805,0
|
|
20231010,173300,50764240845,3805,3805,3805,3805,0
|
|
20231010,173200,50764240845,3805,3805,3805,3805,0
|
|
20231010,173100,50764240845,3805,3805,3805,3805,0
|
|
20231010,173000,50764240845,3805,3805,3805,3805,0
|
|
20231010,172900,50764240845,3805,3805,3805,3805,0
|
|
20231010,172800,50764240845,3805,3805,3805,3805,0
|
|
20231010,172700,50764240845,3805,3805,3805,3805,0
|
|
20231010,172600,50764240845,3805,3805,3805,3805,0
|
|
20231010,172500,50764240845,3805,3805,3805,3805,0
|
|
20231010,172400,50764240845,3805,3805,3805,3805,0
|
|
20231010,172300,50764240845,3805,3805,3805,3805,0
|
|
20231010,172200,50764240845,3805,3805,3805,3805,0
|
|
20231010,172100,50764240845,3805,3805,3805,3805,232644
|
|
20231010,172000,50764240845,3805,3805,3805,3805,0
|
|
20231010,171900,50764240845,3805,3805,3805,3805,0
|
|
20231010,171800,50764240845,3805,3805,3805,3805,0
|
|
20231010,171700,50764240845,3805,3805,3805,3805,0
|
|
20231010,171600,50764240845,3805,3805,3805,3805,0
|
|
20231010,171500,50764240845,3805,3805,3805,3805,0
|
|
20231010,171400,50764240845,3805,3805,3805,3805,0
|
|
20231010,171300,50764240845,3805,3805,3805,3805,0
|
|
20231010,171200,50764240845,3805,3805,3805,3805,0
|
|
20231010,171100,50764240845,3805,3805,3805,3805,0
|
|
20231010,171000,50764240845,3805,3805,3805,3805,0
|
|
20231010,170900,50764240845,3805,3805,3805,3805,0
|
|
20231010,170800,50764240845,3805,3805,3805,3805,0
|
|
20231010,170700,50764240845,3805,3805,3805,3805,0
|
|
20231010,170600,50764240845,3805,3805,3805,3805,0
|
|
20231010,170500,50764240845,3805,3805,3805,3805,0
|
|
20231010,170400,50764240845,3805,3805,3805,3805,0
|
|
20231010,170300,50764240845,3805,3805,3805,3805,0
|
|
20231010,170200,50764240845,3805,3805,3805,3805,0
|
|
20231010,170100,50764240845,3805,3805,3805,3805,0
|
|
20231010,170000,50764240845,3805,3805,3805,3805,0
|
|
20231010,165900,50764240845,3805,3805,3805,3805,0
|
|
20231010,165800,50764240845,3805,3805,3805,3805,0
|
|
20231010,165700,50764240845,3805,3805,3805,3805,0
|
|
20231010,165600,50764240845,3805,3805,3805,3805,0
|
|
20231010,165500,50764240845,3805,3805,3805,3805,0
|
|
20231010,165400,50764240845,3805,3805,3805,3805,0
|
|
20231010,165300,50764240845,3805,3805,3805,3805,0
|
|
20231010,165200,50764240845,3805,3805,3805,3805,0
|
|
20231010,165100,50764240845,3805,3805,3805,3805,232644
|
|
20231010,165000,50764240845,3805,3805,3805,3805,0
|
|
20231010,164900,50764240845,3805,3805,3805,3805,0
|
|
20231010,164800,50764240845,3805,3805,3805,3805,0
|
|
20231010,164700,50764240845,3805,3805,3805,3805,0
|
|
20231010,164600,50764240845,3805,3805,3805,3805,0
|
|
20231010,164500,50764240845,3805,3805,3805,3805,0
|
|
20231010,164400,50764240845,3805,3805,3805,3805,0
|
|
20231010,164300,50764240845,3805,3805,3805,3805,0
|
|
20231010,164200,50764240845,3805,3805,3805,3805,0
|
|
20231010,164100,50764240845,3805,3805,3805,3805,0
|
|
20231010,164000,50764240845,3805,3805,3805,3805,0
|
|
20231010,163900,50764240845,3805,3805,3805,3805,0
|
|
20231010,163800,50764240845,3805,3805,3805,3805,0
|
|
20231010,163700,50764240845,3805,3805,3805,3805,0
|
|
20231010,163600,50764240845,3805,3805,3805,3805,0
|
|
20231010,163500,50764240845,3805,3805,3805,3805,0
|
|
20231010,163400,50764240845,3805,3805,3805,3805,0
|
|
20231010,163300,50764240845,3805,3805,3805,3805,0
|
|
20231010,163200,50764240845,3805,3805,3805,3805,0
|
|
20231010,163100,50764240845,3805,3805,3805,3805,0
|
|
20231010,163000,50764240845,3805,3805,3805,3805,0
|
|
20231010,162900,50764240845,3805,3805,3805,3805,0
|
|
20231010,162800,50764240845,3805,3805,3805,3805,0
|
|
20231010,162700,50764240845,3805,3805,3805,3805,0
|
|
20231010,162600,50764240845,3805,3805,3805,3805,0
|
|
20231010,162500,50764240845,3805,3805,3805,3805,0
|
|
20231010,162400,50764240845,3805,3805,3805,3805,0
|
|
20231010,162300,50764240845,3805,3805,3805,3805,0
|
|
20231010,162200,50764240845,3805,3805,3805,3805,0
|
|
20231010,162100,50764240845,3805,3805,3805,3805,232644
|
|
20231010,162000,50764240845,3805,3805,3805,3805,0
|
|
20231010,161900,50764240845,3805,3805,3805,3805,0
|
|
20231010,161800,50764240845,3805,3805,3805,3805,0
|
|
20231010,161700,50764240845,3805,3805,3805,3805,0
|
|
20231010,161600,50764240845,3805,3805,3805,3805,0
|
|
20231010,161500,50764240845,3805,3805,3805,3805,0
|
|
20231010,161400,50764240845,3805,3805,3805,3805,0
|
|
20231010,161300,50764240845,3805,3805,3805,3805,0
|
|
20231010,161200,50764240845,3805,3805,3805,3805,0
|
|
20231010,161100,50764240845,3805,3805,3805,3805,0
|
|
20231010,161000,50764240845,3805,3805,3805,3805,0
|
|
20231010,160900,50764240845,3805,3805,3805,3805,0
|
|
20231010,160800,50764240845,3805,3805,3805,3805,0
|
|
20231010,160700,50764240845,3805,3805,3805,3805,0
|
|
20231010,160600,50764240845,3805,3805,3805,3805,0
|
|
20231010,160500,50764240845,3805,3805,3805,3805,0
|
|
20231010,160400,50764240845,3805,3805,3805,3805,0
|
|
20231010,160300,50764240845,3805,3805,3805,3805,0
|
|
20231010,160200,50764240845,3805,3805,3805,3805,0
|
|
20231010,160100,50764240845,3805,3805,3805,3805,0
|
|
20231010,160000,50764240845,3805,3805,3805,3805,0
|
|
20231010,155900,50764240845,3805,3805,3805,3805,0
|
|
20231010,155800,50764240845,3805,3805,3805,3805,0
|
|
20231010,155700,50764240845,3805,3805,3805,3805,0
|
|
20231010,155600,50764240845,3805,3805,3805,3805,0
|
|
20231010,155500,50764240845,3805,3805,3805,3805,0
|
|
20231010,155400,50764240845,3805,3805,3805,3805,0
|
|
20231010,155300,50764240845,3805,3805,3805,3805,0
|
|
20231010,155200,50764240845,3805,3805,3805,3805,0
|
|
20231010,155100,50764240845,3805,3805,3805,3805,232644
|
|
20231010,155000,50764240845,3805,3805,3805,3805,0
|
|
20231010,154900,50764240845,3805,3805,3805,3805,0
|
|
20231010,154800,50764240845,3805,3805,3805,3805,0
|
|
20231010,154700,50764240845,3805,3805,3805,3805,0
|
|
20231010,154600,50764240845,3805,3805,3805,3805,0
|
|
20231010,154500,50764240845,3805,3805,3805,3805,0
|
|
20231010,154400,50764240845,3805,3805,3805,3805,0
|
|
20231010,154300,50764240845,3805,3805,3805,3805,0
|
|
20231010,154200,50764240845,3805,3805,3805,3805,0
|
|
20231010,154100,50764240845,3805,3805,3805,3805,0
|
|
20231010,154000,50764240845,3805,3805,3805,3805,0
|
|
20231010,153900,50764240845,3805,3805,3805,3805,0
|
|
20231010,153800,50764240845,3805,3805,3805,3805,0
|
|
20231010,153700,50764240845,3805,3805,3805,3805,0
|
|
20231010,153600,50764240845,3805,3805,3805,3805,0
|
|
20231010,153500,50764240845,3805,3805,3805,3805,0
|
|
20231010,153400,50764240845,3805,3805,3805,3805,0
|
|
20231010,153300,50764240845,3805,3805,3805,3805,0
|
|
20231010,153200,50764240845,3805,3805,3805,3805,0
|
|
20231010,153100,50764240845,3805,3805,3805,3805,0
|
|
20231010,153000,50764240845,3805,3805,3805,3805,232644
|
|
20231010,152900,49879030425,3815,3815,3815,3815,0
|
|
20231010,152800,49879030425,3815,3815,3815,3815,0
|
|
20231010,152700,49879030425,3815,3815,3815,3815,0
|
|
20231010,152600,49879030425,3815,3815,3815,3815,0
|
|
20231010,152500,49879030425,3815,3815,3815,3815,0
|
|
20231010,152400,49879030425,3815,3815,3815,3815,0
|
|
20231010,152300,49879030425,3815,3815,3815,3815,0
|
|
20231010,152200,49879030425,3815,3815,3815,3815,0
|
|
20231010,152100,49879030425,3815,3815,3815,3815,0
|
|
20231010,152000,49879030425,3815,3815,3815,3815,0
|
|
20231010,151900,49879030425,3815,3835,3835,3795,192244
|
|
20231010,151800,49146189440,3835,3840,3865,3815,179147
|
|
20231010,151700,48459145935,3840,3895,3900,3840,140171
|
|
20231010,151600,47916038720,3890,3890,3900,3880,115745
|
|
20231010,151500,47465462460,3890,3880,3895,3850,197155
|
|
20231010,151400,46701264915,3885,3865,3905,3860,159362
|
|
20231010,151300,46082031685,3865,3900,3915,3850,260733
|
|
20231010,151200,45070097330,3900,3880,3915,3855,420977
|
|
20231010,151100,43433273650,3875,3850,3880,3840,221489
|
|
20231010,151000,42577751515,3845,3830,3850,3825,94175
|
|
20231010,150900,42216164010,3830,3815,3865,3805,235639
|
|
20231010,150800,41311406855,3815,3830,3835,3800,67845
|
|
20231010,150700,41052464775,3830,3800,3840,3780,135239
|
|
20231010,150600,40536102595,3790,3755,3810,3740,122366
|
|
20231010,150500,40074388465,3755,3790,3795,3755,46656
|
|
20231010,150400,39898392140,3780,3790,3820,3765,81774
|
|
20231010,150300,39588044740,3790,3805,3835,3790,103769
|
|
20231010,150200,39192380765,3805,3770,3805,3755,124823
|
|
20231010,150100,38720298480,3770,3825,3825,3770,156726
|
|
20231010,150000,38125026560,3830,3835,3845,3820,90653
|
|
20231010,145900,37778238455,3845,3840,3860,3835,72181
|
|
20231010,145800,37500791445,3840,3855,3870,3830,179621
|
|
20231010,145700,36809644075,3850,3860,3890,3830,267516
|
|
20231010,145600,35777594775,3860,3800,3880,3780,378332
|
|
20231010,145500,34325385150,3800,3775,3805,3765,90521
|
|
20231010,145400,33982538395,3775,3760,3780,3740,96310
|
|
20231010,145300,33620605235,3760,3805,3805,3730,167001
|
|
20231010,145200,32992142965,3800,3825,3835,3790,262805
|
|
20231010,145100,31988214280,3815,3815,3815,3815,0
|
|
20231010,145000,31988214280,3815,3805,3815,3800,59214
|
|
20231010,144900,31762570185,3805,3815,3815,3795,198972
|
|
20231010,144800,31005042430,3810,3790,3815,3780,412626
|
|
20231010,144700,29436170970,3790,3725,3795,3715,356193
|
|
20231010,144600,28094046730,3725,3660,3740,3660,96782
|
|
20231010,144500,27735126340,3660,3635,3660,3630,20785
|
|
20231010,144400,27659379875,3635,3630,3635,3615,11732
|
|
20231010,144300,27616833925,3615,3620,3635,3605,29760
|
|
20231010,144200,27509287135,3620,3640,3640,3620,16677
|
|
20231010,144100,27448747205,3635,3650,3650,3635,9441
|
|
20231010,144000,27414371100,3650,3640,3650,3635,9463
|
|
20231010,143900,27379933320,3640,3650,3650,3635,13458
|
|
20231010,143800,27330936745,3640,3650,3665,3640,19330
|
|
20231010,143700,27260340965,3660,3670,3670,3650,9149
|
|
20231010,143600,27226897380,3670,3650,3675,3645,16432
|
|
20231010,143500,27166735010,3650,3665,3665,3635,39777
|
|
20231010,143400,27021605095,3665,3670,3675,3665,6318
|
|
20231010,143300,26998430480,3660,3675,3675,3655,22296
|
|
20231010,143200,26916725170,3680,3700,3705,3680,29734
|
|
20231010,143100,26806967630,3700,3710,3715,3700,25862
|
|
20231010,143000,26711126715,3710,3705,3720,3705,43783
|
|
20231010,142900,26548520880,3715,3690,3720,3690,81172
|
|
20231010,142800,26247855635,3690,3690,3695,3685,25502
|
|
20231010,142700,26153747545,3690,3670,3695,3665,47564
|
|
20231010,142600,25978455145,3670,3675,3675,3655,19814
|
|
20231010,142500,25905871750,3670,3680,3680,3670,12521
|
|
20231010,142400,25859869960,3680,3675,3685,3665,15223
|
|
20231010,142300,25803866715,3655,3665,3680,3655,13920
|
|
20231010,142200,25752812230,3665,3660,3685,3660,24540
|
|
20231010,142100,25662789405,3660,3680,3690,3655,46325
|
|
20231010,142000,25492815565,3675,3680,3695,3660,67771
|
|
20231010,141900,25243230760,3680,3655,3680,3650,38436
|
|
20231010,141800,25102592735,3660,3645,3660,3640,16690
|
|
20231010,141700,25041638595,3645,3630,3655,3630,49542
|
|
20231010,141600,24861200850,3630,3615,3630,3605,12793
|
|
20231010,141500,24814895255,3600,3600,3615,3600,13155
|
|
20231010,141400,24767450685,3600,3605,3610,3590,22089
|
|
20231010,141300,24687864445,3605,3600,3610,3600,8766
|
|
20231010,141200,24656264130,3600,3595,3605,3575,7666
|
|
20231010,141100,24628700745,3585,3590,3595,3575,5739
|
|
20231010,141000,24608123265,3595,3595,3600,3580,15995
|
|
20231010,140900,24550703010,3595,3580,3595,3575,18128
|
|
20231010,140800,24485716560,3580,3575,3580,3560,26756
|
|
20231010,140700,24390241205,3575,3575,3580,3570,19674
|
|
20231010,140600,24319945080,3580,3565,3580,3555,28009
|
|
20231010,140500,24219942715,3560,3610,3615,3560,64272
|
|
20231010,140400,23989343020,3615,3625,3625,3615,18972
|
|
20231010,140300,23920701895,3625,3620,3630,3605,26881
|
|
20231010,140200,23823532685,3620,3640,3640,3605,51756
|
|
20231010,140100,23636201760,3640,3645,3650,3635,25772
|
|
20231010,140000,23542330735,3645,3660,3665,3645,43327
|
|
20231010,135900,23384116615,3660,3685,3685,3660,19359
|
|
20231010,135800,23313001930,3685,3690,3695,3685,7499
|
|
20231010,135700,23285338675,3690,3680,3690,3675,21957
|
|
20231010,135600,23204424120,3685,3670,3700,3670,17848
|
|
20231010,135500,23138630165,3670,3670,3675,3655,20633
|
|
20231010,135400,23063040520,3670,3665,3675,3660,8411
|
|
20231010,135300,23032189535,3660,3665,3670,3660,19286
|
|
20231010,135200,22961547600,3670,3660,3670,3655,18512
|
|
20231010,135100,22893751205,3655,3665,3680,3650,36834
|
|
20231010,135000,22758965700,3670,3675,3675,3655,25257
|
|
20231010,134900,22666405140,3675,3695,3695,3650,74260
|
|
20231010,134800,22393836020,3690,3695,3700,3690,11018
|
|
20231010,134700,22353155360,3700,3695,3705,3690,35759
|
|
20231010,134600,22220983435,3700,3700,3705,3695,35014
|
|
20231010,134500,22091386655,3700,3695,3700,3690,18553
|
|
20231010,134400,22022825800,3695,3680,3695,3680,22830
|
|
20231010,134300,21938673960,3680,3705,3710,3680,28649
|
|
20231010,134200,21832798600,3710,3705,3710,3685,51537
|
|
20231010,134100,21642206010,3705,3705,3730,3700,46568
|
|
20231010,134000,21469423710,3700,3735,3750,3700,102036
|
|
20231010,133900,21088943125,3740,3740,3760,3710,80608
|
|
20231010,133800,20787371150,3745,3720,3765,3710,108989
|
|
20231010,133700,20379487865,3725,3740,3745,3700,70332
|
|
20231010,133600,20117663465,3745,3765,3765,3725,140012
|
|
20231010,133500,19593139300,3765,3690,3770,3685,214909
|
|
20231010,133400,18788168885,3690,3695,3705,3690,56196
|
|
20231010,133300,18580408330,3690,3705,3705,3680,28004
|
|
20231010,133200,18476948420,3705,3660,3710,3650,45326
|
|
20231010,133100,18309723925,3655,3690,3690,3650,46615
|
|
20231010,133000,18138917890,3690,3675,3710,3670,71716
|
|
20231010,132900,17874103380,3670,3690,3690,3650,53479
|
|
20231010,132800,17677787170,3685,3700,3710,3645,94944
|
|
20231010,132700,17329132420,3700,3700,3735,3685,185454
|
|
20231010,132600,16640262960,3695,3670,3705,3660,60747
|
|
20231010,132500,16415881360,3670,3700,3705,3660,81698
|
|
20231010,132400,16115006285,3700,3690,3715,3680,152668
|
|
20231010,132300,15550005500,3695,3685,3700,3670,138463
|
|
20231010,132200,15039500750,3680,3630,3685,3625,120034
|
|
20231010,132100,14601147290,3630,3615,3630,3610,20429
|
|
20231010,132000,14527156415,3615,3615,3620,3610,7859
|
|
20231010,131900,14498749275,3605,3600,3620,3600,19229
|
|
20231010,131800,14429221850,3600,3605,3615,3600,7545
|
|
20231010,131700,14402018210,3605,3600,3605,3595,14562
|
|
20231010,131600,14349580575,3600,3610,3615,3600,11928
|
|
20231010,131500,14306538990,3610,3605,3615,3600,11566
|
|
20231010,131400,14264850475,3605,3600,3620,3600,18008
|
|
20231010,131300,14199870420,3600,3595,3605,3585,8755
|
|
20231010,131200,14168401985,3595,3610,3610,3595,20538
|
|
20231010,131100,14094412385,3610,3605,3610,3600,12362
|
|
20231010,131000,14049837305,3605,3615,3615,3605,18891
|
|
20231010,130900,13981644620,3615,3620,3625,3610,17106
|
|
20231010,130800,13919759165,3620,3620,3630,3615,27288
|
|
20231010,130700,13820886330,3620,3625,3635,3605,23801
|
|
20231010,130600,13734844015,3630,3600,3650,3600,120586
|
|
20231010,130500,13296846440,3595,3595,3595,3585,15659
|
|
20231010,130400,13240592180,3590,3580,3590,3575,19216
|
|
20231010,130300,13171741775,3595,3585,3600,3575,19793
|
|
20231010,130200,13100785850,3585,3610,3620,3585,41093
|
|
20231010,130100,12952401710,3605,3580,3610,3580,21514
|
|
20231010,130000,12875065950,3570,3585,3590,3565,33397
|
|
20231010,125900,12755677150,3585,3600,3610,3575,18027
|
|
20231010,125800,12691004755,3610,3620,3630,3580,63353
|
|
20231010,125700,12462575860,3620,3640,3640,3615,61817
|
|
20231010,125600,12238238710,3640,3600,3640,3600,46724
|
|
20231010,125500,12069188440,3610,3640,3640,3600,115393
|
|
20231010,125400,11651137585,3640,3570,3640,3560,247973
|
|
20231010,125300,10758575170,3570,3545,3570,3545,76360
|
|
20231010,125200,10487354920,3545,3535,3545,3530,18477
|
|
20231010,125100,10421946765,3535,3540,3540,3530,13421
|
|
20231010,125000,10374502990,3540,3530,3540,3530,16610
|
|
20231010,124900,10315791470,3530,3520,3530,3520,11937
|
|
20231010,124800,10273688375,3520,3515,3520,3515,4085
|
|
20231010,124700,10259325595,3515,3515,3520,3510,6951
|
|
20231010,124600,10234906380,3510,3515,3515,3510,14761
|
|
20231010,124500,10183056885,3510,3495,3510,3495,6115
|
|
20231010,124400,10161630720,3485,3500,3500,3485,2175
|
|
20231010,124300,10154021280,3495,3490,3500,3485,6390
|
|
20231010,124200,10131700175,3490,3480,3490,3475,6916
|
|
20231010,124100,10107620555,3480,3480,3480,3470,4607
|
|
20231010,124000,10091620140,3475,3490,3490,3475,10579
|
|
20231010,123900,10054796625,3490,3490,3495,3485,1514
|
|
20231010,123800,10049508165,3485,3490,3490,3485,3200
|
|
20231010,123700,10038343300,3490,3490,3490,3485,5525
|
|
20231010,123600,10019066050,3490,3495,3500,3490,4358
|
|
20231010,123500,10003849765,3500,3495,3500,3490,5540
|
|
20231010,123400,9984486865,3495,3495,3495,3490,2047
|
|
20231010,123300,9977333600,3500,3495,3500,3495,1046
|
|
20231010,123200,9973673100,3495,3500,3500,3495,2850
|
|
20231010,123100,9963711630,3500,3495,3500,3495,3168
|
|
20231010,123000,9952629780,3495,3500,3500,3495,4129
|
|
20231010,122900,9938197285,3495,3500,3500,3495,1046
|
|
20231010,122800,9934538535,3500,3500,3505,3495,2170
|
|
20231010,122700,9926941170,3500,3500,3505,3495,2692
|
|
20231010,122600,9917519415,3500,3495,3500,3490,4044
|
|
20231010,122500,9903386535,3495,3495,3500,3490,9515
|
|
20231010,122400,9870143545,3500,3500,3500,3495,2067
|
|
20231010,122300,9862914210,3500,3500,3510,3500,6431
|
|
20231010,122200,9840403795,3500,3515,3520,3500,6136
|
|
20231010,122100,9818898355,3510,3525,3525,3510,5420
|
|
20231010,122000,9799828410,3525,3530,3530,3525,3831
|
|
20231010,121900,9786320520,3530,3525,3530,3525,3024
|
|
20231010,121800,9775656920,3525,3520,3530,3520,4110
|
|
20231010,121700,9761173885,3520,3520,3520,3520,632
|
|
20231010,121600,9758949245,3515,3515,3515,3510,6737
|
|
20231010,121500,9735275460,3515,3525,3525,3515,4502
|
|
20231010,121400,9719436835,3525,3520,3525,3520,5319
|
|
20231010,121300,9700696045,3520,3515,3520,3510,4764
|
|
20231010,121200,9683939730,3515,3505,3515,3505,1702
|
|
20231010,121100,9677963380,3505,3500,3510,3500,12258
|
|
20231010,121000,9635054890,3505,3510,3510,3505,2233
|
|
20231010,120900,9627227225,3505,3505,3510,3505,2646
|
|
20231010,120800,9617946675,3510,3510,3510,3505,4384
|
|
20231010,120700,9602565875,3510,3515,3515,3510,5645
|
|
20231010,120600,9582736910,3505,3505,3510,3505,3627
|
|
20231010,120500,9570015645,3505,3505,3510,3505,765
|
|
20231010,120400,9567334125,3505,3515,3515,3505,1688
|
|
20231010,120300,9561408905,3510,3515,3525,3510,2711
|
|
20231010,120200,9551876555,3515,3510,3520,3510,4691
|
|
20231010,120100,9535391750,3510,3500,3510,3495,3377
|
|
20231010,120000,9523566150,3490,3495,3500,3480,12052
|
|
20231010,115900,9481467010,3500,3500,3505,3500,6667
|
|
20231010,115800,9458126185,3500,3510,3510,3495,3362
|
|
20231010,115700,9446362690,3500,3520,3520,3495,13120
|
|
20231010,115600,9400422250,3520,3510,3525,3510,4993
|
|
20231010,115500,9382868165,3520,3525,3530,3500,17755
|
|
20231010,115400,9320361355,3525,3525,3535,3525,6204
|
|
20231010,115300,9298476890,3530,3530,3535,3525,13237
|
|
20231010,115200,9251776855,3530,3535,3540,3525,17941
|
|
20231010,115100,9188371320,3535,3540,3545,3535,3203
|
|
20231010,115000,9177032100,3540,3545,3550,3535,10877
|
|
20231010,114900,9138511660,3550,3540,3550,3535,15402
|
|
20231010,114800,9083914025,3540,3545,3550,3535,13840
|
|
20231010,114700,9034914185,3545,3550,3555,3545,8910
|
|
20231010,114600,9003279610,3545,3540,3555,3540,45558
|
|
20231010,114500,8841553630,3540,3535,3545,3530,32588
|
|
20231010,114400,8726267460,3535,3515,3535,3515,8023
|
|
20231010,114300,8698028065,3515,3515,3520,3495,25859
|
|
20231010,114200,8607257660,3515,3540,3540,3470,51205
|
|
20231010,114100,8427726595,3540,3525,3550,3510,62661
|
|
20231010,114000,8206387235,3525,3530,3530,3520,11668
|
|
20231010,113900,8165240830,3530,3515,3530,3515,18892
|
|
20231010,113800,8098697195,3515,3515,3520,3515,5788
|
|
20231010,113700,8078333955,3510,3515,3520,3510,8423
|
|
20231010,113600,8048723490,3515,3520,3520,3510,6268
|
|
20231010,113500,8026688930,3520,3510,3525,3510,16906
|
|
20231010,113400,7967209785,3510,3505,3515,3505,4312
|
|
20231010,113300,7952082720,3505,3505,3510,3500,4005
|
|
20231010,113200,7938044480,3500,3510,3510,3500,10626
|
|
20231010,113100,7900803370,3510,3515,3520,3510,10856
|
|
20231010,113000,7862641975,3515,3515,3520,3505,12600
|
|
20231010,112900,7818423585,3515,3520,3525,3510,14234
|
|
20231010,112800,7768368175,3520,3515,3520,3510,16481
|
|
20231010,112700,7710418205,3510,3495,3515,3495,21316
|
|
20231010,112600,7635678390,3495,3500,3505,3495,6455
|
|
20231010,112500,7613086495,3495,3500,3505,3495,12780
|
|
20231010,112400,7568362960,3500,3495,3505,3490,11836
|
|
20231010,112300,7526960640,3495,3480,3500,3475,51863
|
|
20231010,112200,7345976285,3480,3475,3480,3470,8693
|
|
20231010,112100,7315785145,3475,3465,3475,3455,7829
|
|
20231010,112000,7288652975,3465,3470,3470,3465,3401
|
|
20231010,111900,7276858425,3470,3470,3470,3465,2834
|
|
20231010,111800,7267024595,3470,3460,3470,3460,9258
|
|
20231010,111700,7234922415,3460,3465,3465,3460,2519
|
|
20231010,111600,7226194610,3470,3460,3470,3445,11720
|
|
20231010,111500,7185607690,3455,3440,3455,3435,9144
|
|
20231010,111400,7154075235,3440,3450,3450,3440,1720
|
|
20231010,111300,7148149040,3450,3450,3450,3445,756
|
|
20231010,111200,7145541490,3450,3440,3450,3435,16730
|
|
20231010,111100,7087962775,3435,3435,3435,3435,2141
|
|
20231010,111000,7080608440,3440,3440,3440,3440,3058
|
|
20231010,110900,7070088920,3440,3440,3445,3435,4634
|
|
20231010,110800,7054162355,3440,3445,3445,3440,360
|
|
20231010,110700,7052923800,3445,3440,3445,3440,129
|
|
20231010,110600,7052479850,3440,3440,3445,3435,3013
|
|
20231010,110500,7042115705,3440,3440,3440,3440,1767
|
|
20231010,110400,7036037225,3435,3435,3440,3430,4633
|
|
20231010,110300,7020136615,3435,3435,3435,3435,2781
|
|
20231010,110200,7010583880,3430,3435,3440,3430,3434
|
|
20231010,110100,6998787945,3430,3435,3435,3430,713
|
|
20231010,110000,6996339340,3435,3435,3435,3435,275
|
|
20231010,105900,6995394715,3435,3425,3435,3425,988
|
|
20231010,105800,6992008795,3435,3425,3435,3425,489
|
|
20231010,105700,6990333630,3425,3435,3435,3425,4561
|
|
20231010,105600,6974687790,3435,3430,3435,3430,1705
|
|
20231010,105500,6968836610,3430,3435,3440,3430,3076
|
|
20231010,105400,6958281760,3430,3440,3440,3430,5724
|
|
20231010,105300,6938636280,3440,3440,3440,3435,879
|
|
20231010,105200,6935616020,3440,3430,3440,3425,2594
|
|
20231010,105100,6926705435,3430,3425,3435,3420,9502
|
|
20231010,105000,6894177685,3420,3425,3425,3420,2884
|
|
20231010,104900,6884314370,3420,3425,3430,3420,1026
|
|
20231010,104800,6880803555,3430,3415,3430,3415,4585
|
|
20231010,104700,6865103515,3415,3430,3430,3415,3148
|
|
20231010,104600,6854318770,3430,3425,3435,3425,3310
|
|
20231010,104500,6842970835,3425,3420,3425,3420,675
|
|
20231010,104400,6840661560,3420,3415,3420,3415,4990
|
|
20231010,104300,6823597825,3415,3415,3420,3415,566
|
|
20231010,104200,6821664765,3415,3420,3425,3415,1968
|
|
20231010,104100,6814936625,3425,3415,3425,3415,3281
|
|
20231010,104000,6803723980,3410,3415,3415,3410,2602
|
|
20231010,103900,6794850205,3415,3410,3415,3410,2140
|
|
20231010,103800,6787546910,3415,3415,3415,3410,1218
|
|
20231010,103700,6783388030,3415,3415,3420,3415,625
|
|
20231010,103600,6781253645,3415,3415,3415,3415,371
|
|
20231010,103500,6779986680,3415,3410,3415,3410,368
|
|
20231010,103400,6778730565,3410,3415,3415,3410,265
|
|
20231010,103300,6777826805,3410,3415,3415,3410,1718
|
|
20231010,103200,6771959845,3415,3410,3415,3405,2112
|
|
20231010,103100,6764766960,3410,3405,3415,3400,1347
|
|
20231010,103000,6760184235,3405,3410,3410,3405,2761
|
|
20231010,102900,6750776865,3415,3415,3415,3415,45
|
|
20231010,102800,6750623190,3415,3420,3420,3415,503
|
|
20231010,102700,6748903245,3420,3410,3420,3405,5284
|
|
20231010,102600,6730879515,3405,3405,3410,3405,1265
|
|
20231010,102500,6726567575,3395,3400,3400,3395,1728
|
|
20231010,102400,6720692775,3395,3395,3395,3390,196
|
|
20231010,102300,6720028175,3390,3410,3410,3390,3659
|
|
20231010,102200,6707596170,3410,3410,3410,3410,23
|
|
20231010,102100,6707517740,3415,3405,3420,3390,2774
|
|
20231010,102000,6698079985,3415,3395,3415,3385,3662
|
|
20231010,101900,6685654875,3395,3400,3400,3385,9627
|
|
20231010,101800,6653008995,3400,3400,3415,3385,7800
|
|
20231010,101700,6626552530,3400,3415,3420,3400,10381
|
|
20231010,101600,6591204400,3415,3420,3425,3415,128
|
|
20231010,101500,6590767000,3425,3410,3425,3410,5476
|
|
20231010,101400,6572067400,3410,3420,3420,3410,5298
|
|
20231010,101300,6553980790,3420,3425,3425,3415,1369
|
|
20231010,101200,6549296930,3420,3415,3430,3415,538
|
|
20231010,101100,6547454145,3415,3415,3420,3415,1467
|
|
20231010,101000,6542440330,3415,3405,3420,3405,281
|
|
20231010,100900,6541481615,3410,3405,3420,3395,7544
|
|
20231010,100800,6515807575,3405,3430,3430,3405,15977
|
|
20231010,100700,6461304540,3420,3425,3430,3420,4313
|
|
20231010,100600,6446553820,3425,3440,3450,3420,12122
|
|
20231010,100500,6404956895,3455,3445,3460,3435,19347
|
|
20231010,100400,6338300005,3450,3450,3450,3440,4439
|
|
20231010,100300,6323007760,3450,3460,3470,3450,17465
|
|
20231010,100200,6262552820,3460,3440,3460,3440,13697
|
|
20231010,100100,6215336570,3440,3440,3445,3440,4555
|
|
20231010,100000,6199666210,3440,3435,3445,3435,2103
|
|
20231010,095900,6192435585,3445,3440,3445,3435,11537
|
|
20231010,095800,6152747390,3440,3445,3445,3425,1067
|
|
20231010,095700,6149076805,3445,3440,3445,3425,2655
|
|
20231010,095600,6139950030,3445,3440,3450,3430,3793
|
|
20231010,095500,6126906125,3445,3445,3450,3445,2606
|
|
20231010,095400,6117925700,3445,3460,3460,3445,1842
|
|
20231010,095300,6111562810,3455,3445,3460,3420,13502
|
|
20231010,095200,6065010840,3450,3430,3450,3420,13609
|
|
20231010,095100,6018273540,3425,3440,3450,3425,16601
|
|
20231010,095000,5961152750,3435,3425,3445,3420,3675
|
|
20231010,094900,5948557905,3425,3450,3460,3425,11956
|
|
20231010,094800,5907444165,3450,3445,3470,3445,29425
|
|
20231010,094700,5805733425,3450,3440,3450,3435,22655
|
|
20231010,094600,5727765215,3440,3420,3445,3420,15042
|
|
20231010,094500,5676152100,3420,3410,3420,3410,4833
|
|
20231010,094400,5659644330,3415,3410,3420,3410,11150
|
|
20231010,094300,5621545545,3410,3410,3415,3400,14651
|
|
20231010,094200,5571667585,3415,3420,3425,3410,8585
|
|
20231010,094100,5542351785,3415,3415,3415,3405,1829
|
|
20231010,094000,5536109270,3410,3405,3410,3400,3132
|
|
20231010,093900,5525434185,3405,3410,3410,3400,6080
|
|
20231010,093800,5504740980,3410,3405,3425,3400,8131
|
|
20231010,093700,5476992390,3400,3375,3410,3375,17575
|
|
20231010,093600,5417284555,3375,3380,3385,3375,5611
|
|
20231010,093500,5398322035,3385,3385,3385,3380,2357
|
|
20231010,093400,5390349475,3380,3390,3390,3380,1727
|
|
20231010,093300,5384500210,3390,3400,3405,3380,22479
|
|
20231010,093200,5308217125,3400,3390,3400,3390,6382
|
|
20231010,093100,5286529700,3390,3385,3395,3375,12774
|
|
20231010,093000,5243312645,3385,3375,3385,3375,2570
|
|
20231010,092900,5234630530,3375,3375,3395,3370,12324
|
|
20231010,092800,5192956195,3370,3360,3375,3360,9839
|
|
20231010,092700,5159823100,3360,3365,3370,3360,12286
|
|
20231010,092600,5118498560,3365,3365,3370,3355,15383
|
|
20231010,092500,5066765980,3370,3385,3385,3370,22705
|
|
20231010,092400,4990159310,3385,3395,3400,3380,22291
|
|
20231010,092300,4914574860,3395,3405,3405,3395,9873
|
|
20231010,092200,4880994950,3400,3390,3410,3385,13186
|
|
20231010,092100,4836194295,3390,3380,3390,3375,12957
|
|
20231010,092000,4792436775,3375,3410,3410,3375,51108
|
|
20231010,091900,4619381120,3425,3435,3435,3400,28613
|
|
20231010,091800,4521668570,3435,3440,3450,3420,13536
|
|
20231010,091700,4475154630,3425,3410,3430,3410,15507
|
|
20231010,091600,4422101240,3410,3425,3425,3405,23208
|
|
20231010,091500,4342853435,3425,3410,3425,3405,12482
|
|
20231010,091400,4300181175,3410,3440,3445,3410,29399
|
|
20231010,091300,4199476605,3440,3480,3490,3440,36258
|
|
20231010,091200,4073641410,3480,3480,3500,3470,34362
|
|
20231010,091100,3953972080,3470,3525,3545,3470,106081
|
|
20231010,091000,3581880370,3530,3450,3555,3445,152504
|
|
20231010,090900,3047058020,3450,3440,3480,3425,81725
|
|
20231010,090800,2764443470,3440,3385,3445,3385,47825
|
|
20231010,090700,2601162740,3380,3400,3405,3370,50559
|
|
20231010,090600,2429902075,3400,3420,3425,3400,33240
|
|
20231010,090500,2316517815,3420,3380,3420,3375,51493
|
|
20231010,090400,2141652155,3380,3410,3410,3350,98191
|
|
20231010,090300,1809352050,3410,3450,3470,3405,107820
|
|
20231010,090200,1439577780,3445,3470,3515,3430,414268
|
|
20231010,090100,0,3150,3150,3150,3150,0
|
|
20231010,090000,0,3150,3150,3150,3150,0
|