595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185200,19390046495,3750,3750,3750,3750,86092
|
|
20231011,185100,19390046495,3750,3750,3750,3750,0
|
|
20231011,185000,19390046495,3750,3750,3750,3750,0
|
|
20231011,184900,19390046495,3750,3750,3750,3750,0
|
|
20231011,184800,19390046495,3750,3750,3750,3750,0
|
|
20231011,184700,19390046495,3750,3750,3750,3750,0
|
|
20231011,184600,19390046495,3750,3750,3750,3750,0
|
|
20231011,184500,19390046495,3750,3750,3750,3750,0
|
|
20231011,184400,19390046495,3750,3750,3750,3750,0
|
|
20231011,184300,19390046495,3750,3750,3750,3750,0
|
|
20231011,184200,19390046495,3750,3750,3750,3750,0
|
|
20231011,184100,19390046495,3750,3750,3750,3750,0
|
|
20231011,184000,19390046495,3750,3750,3750,3750,0
|
|
20231011,183900,19390046495,3750,3750,3750,3750,0
|
|
20231011,183800,19390046495,3750,3750,3750,3750,0
|
|
20231011,183700,19390046495,3750,3750,3750,3750,0
|
|
20231011,183600,19390046495,3750,3750,3750,3750,0
|
|
20231011,183500,19390046495,3750,3750,3750,3750,0
|
|
20231011,183400,19390046495,3750,3750,3750,3750,0
|
|
20231011,183300,19390046495,3750,3750,3750,3750,0
|
|
20231011,183200,19390046495,3750,3750,3750,3750,0
|
|
20231011,183100,19390046495,3750,3750,3750,3750,0
|
|
20231011,183000,19390046495,3750,3750,3750,3750,0
|
|
20231011,182900,19390046495,3750,3750,3750,3750,0
|
|
20231011,182800,19390046495,3750,3750,3750,3750,0
|
|
20231011,182700,19390046495,3750,3750,3750,3750,0
|
|
20231011,182600,19390046495,3750,3750,3750,3750,0
|
|
20231011,182500,19390046495,3750,3750,3750,3750,0
|
|
20231011,182400,19390046495,3750,3750,3750,3750,0
|
|
20231011,182300,19390046495,3750,3750,3750,3750,0
|
|
20231011,182200,19390046495,3750,3750,3750,3750,86092
|
|
20231011,182100,19390046495,3750,3750,3750,3750,0
|
|
20231011,182000,19390046495,3750,3750,3750,3750,0
|
|
20231011,181900,19390046495,3750,3750,3750,3750,0
|
|
20231011,181800,19390046495,3750,3750,3750,3750,0
|
|
20231011,181700,19390046495,3750,3750,3750,3750,0
|
|
20231011,181600,19390046495,3750,3750,3750,3750,0
|
|
20231011,181500,19390046495,3750,3750,3750,3750,0
|
|
20231011,181400,19390046495,3750,3750,3750,3750,0
|
|
20231011,181300,19390046495,3750,3750,3750,3750,0
|
|
20231011,181200,19390046495,3750,3750,3750,3750,0
|
|
20231011,181100,19390046495,3750,3750,3750,3750,0
|
|
20231011,181000,19390046495,3750,3750,3750,3750,0
|
|
20231011,180900,19390046495,3750,3750,3750,3750,0
|
|
20231011,180800,19390046495,3750,3750,3750,3750,0
|
|
20231011,180700,19390046495,3750,3750,3750,3750,0
|
|
20231011,180600,19390046495,3750,3750,3750,3750,0
|
|
20231011,180500,19390046495,3750,3750,3750,3750,0
|
|
20231011,180400,19390046495,3750,3750,3750,3750,0
|
|
20231011,180300,19390046495,3750,3750,3750,3750,0
|
|
20231011,180200,19390046495,3750,3750,3750,3750,0
|
|
20231011,180100,19390046495,3750,3750,3750,3750,0
|
|
20231011,180000,19390046495,3750,3750,3750,3750,0
|
|
20231011,175900,19390046495,3750,3750,3750,3750,0
|
|
20231011,175800,19390046495,3750,3750,3750,3750,0
|
|
20231011,175700,19390046495,3750,3750,3750,3750,0
|
|
20231011,175600,19390046495,3750,3750,3750,3750,0
|
|
20231011,175500,19390046495,3750,3750,3750,3750,0
|
|
20231011,175400,19390046495,3750,3750,3750,3750,0
|
|
20231011,175300,19390046495,3750,3750,3750,3750,0
|
|
20231011,175200,19390046495,3750,3750,3750,3750,86092
|
|
20231011,175100,19390046495,3750,3750,3750,3750,0
|
|
20231011,175000,19390046495,3750,3750,3750,3750,0
|
|
20231011,174900,19390046495,3750,3750,3750,3750,0
|
|
20231011,174800,19390046495,3750,3750,3750,3750,0
|
|
20231011,174700,19390046495,3750,3750,3750,3750,0
|
|
20231011,174600,19390046495,3750,3750,3750,3750,0
|
|
20231011,174500,19390046495,3750,3750,3750,3750,0
|
|
20231011,174400,19390046495,3750,3750,3750,3750,0
|
|
20231011,174300,19390046495,3750,3750,3750,3750,0
|
|
20231011,174200,19390046495,3750,3750,3750,3750,0
|
|
20231011,174100,19390046495,3750,3750,3750,3750,0
|
|
20231011,174000,19390046495,3750,3750,3750,3750,0
|
|
20231011,173900,19390046495,3750,3750,3750,3750,0
|
|
20231011,173800,19390046495,3750,3750,3750,3750,0
|
|
20231011,173700,19390046495,3750,3750,3750,3750,0
|
|
20231011,173600,19390046495,3750,3750,3750,3750,0
|
|
20231011,173500,19390046495,3750,3750,3750,3750,0
|
|
20231011,173400,19390046495,3750,3750,3750,3750,0
|
|
20231011,173300,19390046495,3750,3750,3750,3750,0
|
|
20231011,173200,19390046495,3750,3750,3750,3750,0
|
|
20231011,173100,19390046495,3750,3750,3750,3750,0
|
|
20231011,173000,19390046495,3750,3750,3750,3750,0
|
|
20231011,172900,19390046495,3750,3750,3750,3750,0
|
|
20231011,172800,19390046495,3750,3750,3750,3750,0
|
|
20231011,172700,19390046495,3750,3750,3750,3750,0
|
|
20231011,172600,19390046495,3750,3750,3750,3750,0
|
|
20231011,172500,19390046495,3750,3750,3750,3750,0
|
|
20231011,172400,19390046495,3750,3750,3750,3750,0
|
|
20231011,172300,19390046495,3750,3750,3750,3750,0
|
|
20231011,172200,19390046495,3750,3750,3750,3750,86092
|
|
20231011,172100,19390046495,3750,3750,3750,3750,0
|
|
20231011,172000,19390046495,3750,3750,3750,3750,0
|
|
20231011,171900,19390046495,3750,3750,3750,3750,0
|
|
20231011,171800,19390046495,3750,3750,3750,3750,0
|
|
20231011,171700,19390046495,3750,3750,3750,3750,0
|
|
20231011,171600,19390046495,3750,3750,3750,3750,0
|
|
20231011,171500,19390046495,3750,3750,3750,3750,0
|
|
20231011,171400,19390046495,3750,3750,3750,3750,0
|
|
20231011,171300,19390046495,3750,3750,3750,3750,0
|
|
20231011,171200,19390046495,3750,3750,3750,3750,0
|
|
20231011,171100,19390046495,3750,3750,3750,3750,0
|
|
20231011,171000,19390046495,3750,3750,3750,3750,0
|
|
20231011,170900,19390046495,3750,3750,3750,3750,0
|
|
20231011,170800,19390046495,3750,3750,3750,3750,0
|
|
20231011,170700,19390046495,3750,3750,3750,3750,0
|
|
20231011,170600,19390046495,3750,3750,3750,3750,0
|
|
20231011,170500,19390046495,3750,3750,3750,3750,0
|
|
20231011,170400,19390046495,3750,3750,3750,3750,0
|
|
20231011,170300,19390046495,3750,3750,3750,3750,0
|
|
20231011,170200,19390046495,3750,3750,3750,3750,0
|
|
20231011,170100,19390046495,3750,3750,3750,3750,0
|
|
20231011,170000,19390046495,3750,3750,3750,3750,0
|
|
20231011,165900,19390046495,3750,3750,3750,3750,0
|
|
20231011,165800,19390046495,3750,3750,3750,3750,0
|
|
20231011,165700,19390046495,3750,3750,3750,3750,0
|
|
20231011,165600,19390046495,3750,3750,3750,3750,0
|
|
20231011,165500,19390046495,3750,3750,3750,3750,0
|
|
20231011,165400,19390046495,3750,3750,3750,3750,0
|
|
20231011,165300,19390046495,3750,3750,3750,3750,0
|
|
20231011,165200,19390046495,3750,3750,3750,3750,86092
|
|
20231011,165100,19390046495,3750,3750,3750,3750,0
|
|
20231011,165000,19390046495,3750,3750,3750,3750,0
|
|
20231011,164900,19390046495,3750,3750,3750,3750,0
|
|
20231011,164800,19390046495,3750,3750,3750,3750,0
|
|
20231011,164700,19390046495,3750,3750,3750,3750,0
|
|
20231011,164600,19390046495,3750,3750,3750,3750,0
|
|
20231011,164500,19390046495,3750,3750,3750,3750,0
|
|
20231011,164400,19390046495,3750,3750,3750,3750,0
|
|
20231011,164300,19390046495,3750,3750,3750,3750,0
|
|
20231011,164200,19390046495,3750,3750,3750,3750,0
|
|
20231011,164100,19390046495,3750,3750,3750,3750,0
|
|
20231011,164000,19390046495,3750,3750,3750,3750,0
|
|
20231011,163900,19390046495,3750,3750,3750,3750,0
|
|
20231011,163800,19390046495,3750,3750,3750,3750,0
|
|
20231011,163700,19390046495,3750,3750,3750,3750,0
|
|
20231011,163600,19390046495,3750,3750,3750,3750,0
|
|
20231011,163500,19390046495,3750,3750,3750,3750,0
|
|
20231011,163400,19390046495,3750,3750,3750,3750,0
|
|
20231011,163300,19390046495,3750,3750,3750,3750,0
|
|
20231011,163200,19390046495,3750,3750,3750,3750,0
|
|
20231011,163100,19390046495,3750,3750,3750,3750,0
|
|
20231011,163000,19390046495,3750,3750,3750,3750,0
|
|
20231011,162900,19390046495,3750,3750,3750,3750,0
|
|
20231011,162800,19390046495,3750,3750,3750,3750,0
|
|
20231011,162700,19390046495,3750,3750,3750,3750,0
|
|
20231011,162600,19390046495,3750,3750,3750,3750,0
|
|
20231011,162500,19390046495,3750,3750,3750,3750,0
|
|
20231011,162400,19390046495,3750,3750,3750,3750,0
|
|
20231011,162300,19390046495,3750,3750,3750,3750,0
|
|
20231011,162200,19390046495,3750,3750,3750,3750,86092
|
|
20231011,162100,19390046495,3750,3750,3750,3750,0
|
|
20231011,162000,19390046495,3750,3750,3750,3750,0
|
|
20231011,161900,19390046495,3750,3750,3750,3750,0
|
|
20231011,161800,19390046495,3750,3750,3750,3750,0
|
|
20231011,161700,19390046495,3750,3750,3750,3750,0
|
|
20231011,161600,19390046495,3750,3750,3750,3750,0
|
|
20231011,161500,19390046495,3750,3750,3750,3750,0
|
|
20231011,161400,19390046495,3750,3750,3750,3750,0
|
|
20231011,161300,19390046495,3750,3750,3750,3750,0
|
|
20231011,161200,19390046495,3750,3750,3750,3750,0
|
|
20231011,161100,19390046495,3750,3750,3750,3750,0
|
|
20231011,161000,19390046495,3750,3750,3750,3750,0
|
|
20231011,160900,19390046495,3750,3750,3750,3750,0
|
|
20231011,160800,19390046495,3750,3750,3750,3750,0
|
|
20231011,160700,19390046495,3750,3750,3750,3750,0
|
|
20231011,160600,19390046495,3750,3750,3750,3750,0
|
|
20231011,160500,19390046495,3750,3750,3750,3750,0
|
|
20231011,160400,19390046495,3750,3750,3750,3750,0
|
|
20231011,160300,19390046495,3750,3750,3750,3750,0
|
|
20231011,160200,19390046495,3750,3750,3750,3750,0
|
|
20231011,160100,19390046495,3750,3750,3750,3750,0
|
|
20231011,160000,19390046495,3750,3750,3750,3750,0
|
|
20231011,155900,19390046495,3750,3750,3750,3750,0
|
|
20231011,155800,19390046495,3750,3750,3750,3750,0
|
|
20231011,155700,19390046495,3750,3750,3750,3750,0
|
|
20231011,155600,19390046495,3750,3750,3750,3750,0
|
|
20231011,155500,19390046495,3750,3750,3750,3750,0
|
|
20231011,155400,19390046495,3750,3750,3750,3750,0
|
|
20231011,155300,19390046495,3750,3750,3750,3750,0
|
|
20231011,155200,19390046495,3750,3750,3750,3750,86092
|
|
20231011,155100,19390046495,3750,3750,3750,3750,0
|
|
20231011,155000,19390046495,3750,3750,3750,3750,0
|
|
20231011,154900,19390046495,3750,3750,3750,3750,0
|
|
20231011,154800,19390046495,3750,3750,3750,3750,0
|
|
20231011,154700,19390046495,3750,3750,3750,3750,0
|
|
20231011,154600,19390046495,3750,3750,3750,3750,0
|
|
20231011,154500,19390046495,3750,3750,3750,3750,0
|
|
20231011,154400,19390046495,3750,3750,3750,3750,0
|
|
20231011,154300,19390046495,3750,3750,3750,3750,0
|
|
20231011,154200,19390046495,3750,3750,3750,3750,0
|
|
20231011,154100,19390046495,3750,3750,3750,3750,0
|
|
20231011,154000,19390046495,3750,3750,3750,3750,0
|
|
20231011,153900,19390046495,3750,3750,3750,3750,0
|
|
20231011,153800,19390046495,3750,3750,3750,3750,0
|
|
20231011,153700,19390046495,3750,3750,3750,3750,0
|
|
20231011,153600,19390046495,3750,3750,3750,3750,0
|
|
20231011,153500,19390046495,3750,3750,3750,3750,0
|
|
20231011,153400,19390046495,3750,3750,3750,3750,0
|
|
20231011,153300,19390046495,3750,3750,3750,3750,0
|
|
20231011,153200,19390046495,3750,3750,3750,3750,0
|
|
20231011,153100,19390046495,3750,3750,3750,3750,0
|
|
20231011,153000,19390046495,3750,3750,3750,3750,86092
|
|
20231011,152900,19067201495,3735,3735,3735,3735,0
|
|
20231011,152800,19067201495,3735,3735,3735,3735,0
|
|
20231011,152700,19067201495,3735,3735,3735,3735,0
|
|
20231011,152600,19067201495,3735,3735,3735,3735,0
|
|
20231011,152500,19067201495,3735,3735,3735,3735,0
|
|
20231011,152400,19067201495,3735,3735,3735,3735,0
|
|
20231011,152300,19067201495,3735,3735,3735,3735,0
|
|
20231011,152200,19067201495,3735,3735,3735,3735,0
|
|
20231011,152100,19067201495,3735,3735,3735,3735,0
|
|
20231011,152000,19067201495,3735,3735,3735,3735,0
|
|
20231011,151900,19067201495,3735,3735,3765,3735,131311
|
|
20231011,151800,18574852595,3735,3720,3735,3710,28436
|
|
20231011,151700,18468975790,3725,3715,3725,3715,20433
|
|
20231011,151600,18392954010,3715,3720,3720,3710,8614
|
|
20231011,151500,18360940095,3720,3710,3720,3710,7615
|
|
20231011,151400,18332656630,3710,3720,3720,3705,10483
|
|
20231011,151300,18293752970,3715,3720,3720,3715,4762
|
|
20231011,151200,18276059470,3720,3715,3720,3715,5960
|
|
20231011,151100,18253913510,3715,3725,3725,3710,6620
|
|
20231011,151000,18229304715,3725,3715,3725,3715,7236
|
|
20231011,150900,18202402675,3715,3710,3715,3705,4217
|
|
20231011,150800,18186760955,3705,3705,3710,3705,4086
|
|
20231011,150700,18171616610,3710,3700,3710,3700,8094
|
|
20231011,150600,18141636345,3700,3715,3715,3700,6803
|
|
20231011,150500,18116426435,3710,3715,3715,3710,4006
|
|
20231011,150400,18101561155,3715,3715,3715,3705,16667
|
|
20231011,150300,18039723545,3715,3710,3720,3710,4381
|
|
20231011,150200,18023440485,3710,3710,3715,3710,1833
|
|
20231011,150100,18016638565,3710,3710,3715,3705,6570
|
|
20231011,150000,17992264475,3710,3710,3715,3705,5901
|
|
20231011,145900,17970372190,3710,3720,3720,3710,10042
|
|
20231011,145800,17933075580,3720,3725,3725,3720,4205
|
|
20231011,145700,17917424805,3725,3720,3725,3715,4577
|
|
20231011,145600,17900389755,3720,3715,3725,3710,2305
|
|
20231011,145500,17891827840,3715,3730,3735,3710,8233
|
|
20231011,145400,17861212365,3730,3735,3735,3730,10331
|
|
20231011,145300,17822668700,3735,3715,3735,3710,11838
|
|
20231011,145200,17778644850,3720,3735,3735,3710,12872
|
|
20231011,145100,17730764850,3735,3745,3745,3725,12963
|
|
20231011,145000,17682306820,3745,3725,3745,3715,19849
|
|
20231011,144900,17608250420,3725,3725,3730,3720,4935
|
|
20231011,144800,17589867300,3725,3725,3730,3720,4056
|
|
20231011,144700,17574759015,3725,3715,3730,3715,10778
|
|
20231011,144600,17534670300,3715,3710,3720,3710,6500
|
|
20231011,144500,17510525065,3715,3715,3715,3705,4667
|
|
20231011,144400,17493207830,3715,3725,3725,3705,6701
|
|
20231011,144300,17468334175,3725,3720,3725,3720,2291
|
|
20231011,144200,17459800250,3720,3735,3745,3720,23415
|
|
20231011,144100,17372299540,3730,3720,3735,3720,15034
|
|
20231011,144000,17316275810,3720,3720,3720,3710,2677
|
|
20231011,143900,17306335455,3720,3725,3725,3720,9144
|
|
20231011,143800,17272291180,3725,3715,3725,3710,7815
|
|
20231011,143700,17243217120,3715,3705,3715,3705,2666
|
|
20231011,143600,17233320020,3710,3710,3710,3710,2115
|
|
20231011,143500,17225473370,3710,3710,3715,3710,651
|
|
20231011,143400,17223057860,3710,3715,3715,3705,13004
|
|
20231011,143300,17174815515,3715,3710,3725,3710,15577
|
|
20231011,143200,17116927985,3715,3720,3720,3715,5078
|
|
20231011,143100,17098058785,3720,3710,3720,3705,9224
|
|
20231011,143000,17063818055,3705,3710,3710,3700,5391
|
|
20231011,142900,17043851335,3710,3705,3710,3705,1829
|
|
20231011,142800,17037073310,3705,3715,3715,3705,12693
|
|
20231011,142700,16989999295,3710,3710,3720,3710,16208
|
|
20231011,142600,16929741920,3710,3715,3720,3710,3787
|
|
20231011,142500,16915673550,3715,3700,3715,3700,13888
|
|
20231011,142400,16864124200,3700,3700,3705,3700,4985
|
|
20231011,142300,16845672805,3695,3695,3700,3695,226
|
|
20231011,142200,16844837485,3695,3695,3700,3695,2048
|
|
20231011,142100,16837270085,3700,3695,3700,3695,12609
|
|
20231011,142000,16790637980,3695,3700,3700,3690,4278
|
|
20231011,141900,16774838495,3700,3700,3705,3700,7790
|
|
20231011,141800,16746015240,3700,3705,3705,3690,9377
|
|
20231011,141700,16711344465,3700,3700,3705,3695,6382
|
|
20231011,141600,16687734375,3700,3710,3710,3695,15076
|
|
20231011,141500,16631886330,3710,3705,3710,3700,26095
|
|
20231011,141400,16535161695,3705,3700,3705,3695,9482
|
|
20231011,141300,16500035310,3700,3695,3700,3690,8634
|
|
20231011,141200,16468111255,3695,3695,3700,3690,7893
|
|
20231011,141100,16438952120,3695,3690,3700,3690,7505
|
|
20231011,141000,16411208410,3695,3685,3695,3685,8507
|
|
20231011,140900,16379788770,3680,3680,3680,3660,9911
|
|
20231011,140800,16343400400,3680,3695,3695,3680,1717
|
|
20231011,140700,16337073300,3690,3680,3695,3680,846
|
|
20231011,140600,16333954645,3680,3690,3695,3680,3916
|
|
20231011,140500,16319492620,3690,3680,3690,3680,2015
|
|
20231011,140400,16312074695,3685,3690,3695,3685,4588
|
|
20231011,140300,16295151160,3695,3695,3700,3685,2622
|
|
20231011,140200,16285467395,3700,3685,3700,3685,29105
|
|
20231011,140100,16177885400,3680,3680,3685,3675,3105
|
|
20231011,140000,16166461960,3680,3665,3680,3665,15201
|
|
20231011,135900,16110611435,3670,3665,3670,3665,650
|
|
20231011,135800,16108228735,3670,3665,3670,3665,3623
|
|
20231011,135700,16094934915,3660,3670,3670,3660,2843
|
|
20231011,135600,16084514455,3665,3670,3670,3665,1647
|
|
20231011,135500,16078478150,3670,3675,3675,3670,3972
|
|
20231011,135400,16063899560,3675,3670,3675,3670,6215
|
|
20231011,135300,16041068315,3670,3665,3675,3665,4119
|
|
20231011,135200,16025951670,3675,3670,3675,3665,5172
|
|
20231011,135100,16006970830,3670,3640,3670,3640,7431
|
|
20231011,135000,15979782180,3655,3650,3655,3645,4808
|
|
20231011,134900,15962240475,3650,3650,3650,3645,3236
|
|
20231011,134800,15950429140,3650,3655,3655,3650,2190
|
|
20231011,134700,15942431640,3665,3665,3665,3660,10788
|
|
20231011,134600,15902925570,3660,3650,3660,3650,6276
|
|
20231011,134500,15879994185,3645,3645,3650,3645,4333
|
|
20231011,134400,15864199755,3645,3640,3645,3640,2162
|
|
20231011,134300,15856320905,3640,3640,3645,3640,1597
|
|
20231011,134200,15850505495,3640,3645,3650,3635,12833
|
|
20231011,134100,15803755845,3650,3635,3650,3635,7759
|
|
20231011,134000,15775490110,3635,3620,3635,3620,7006
|
|
20231011,133900,15750063250,3620,3625,3625,3620,1934
|
|
20231011,133800,15743062100,3625,3620,3625,3620,4319
|
|
20231011,133700,15727412600,3615,3610,3620,3605,12081
|
|
20231011,133600,15683748160,3605,3605,3615,3600,31536
|
|
20231011,133500,15570114530,3605,3610,3615,3605,22031
|
|
20231011,133400,15490596340,3615,3625,3635,3610,19025
|
|
20231011,133300,15421720385,3620,3640,3640,3620,32835
|
|
20231011,133200,15302632150,3635,3645,3645,3635,13485
|
|
20231011,133100,15253586045,3645,3650,3650,3645,6605
|
|
20231011,133000,15229484770,3645,3645,3650,3640,9123
|
|
20231011,132900,15196250275,3650,3655,3655,3645,13861
|
|
20231011,132800,15145658170,3655,3660,3660,3655,3450
|
|
20231011,132700,15133045335,3660,3660,3665,3655,4394
|
|
20231011,132600,15116976190,3660,3660,3665,3660,4462
|
|
20231011,132500,15100643445,3660,3660,3665,3660,3676
|
|
20231011,132400,15087189185,3665,3665,3665,3665,4086
|
|
20231011,132300,15072213995,3665,3665,3665,3660,3100
|
|
20231011,132200,15060855060,3665,3665,3670,3665,1839
|
|
20231011,132100,15054109410,3665,3665,3665,3665,216
|
|
20231011,132000,15053317770,3665,3670,3675,3665,645
|
|
20231011,131900,15050953070,3670,3665,3670,3665,3021
|
|
20231011,131800,15039873175,3665,3665,3670,3665,886
|
|
20231011,131700,15036623405,3665,3665,3665,3665,419
|
|
20231011,131600,15035087770,3665,3665,3665,3665,3100
|
|
20231011,131500,15023726270,3660,3670,3670,3660,2778
|
|
20231011,131400,15013540850,3665,3675,3675,3665,267
|
|
20231011,131300,15012561895,3675,3665,3675,3665,6072
|
|
20231011,131200,14990308005,3665,3665,3665,3665,314
|
|
20231011,131100,14989157195,3665,3665,3665,3665,1628
|
|
20231011,131000,14983190575,3675,3665,3675,3665,7647
|
|
20231011,130900,14955099805,3665,3670,3670,3665,1112
|
|
20231011,130800,14951024300,3665,3670,3670,3665,4037
|
|
20231011,130700,14936228645,3670,3665,3670,3665,243
|
|
20231011,130600,14935337835,3665,3665,3665,3665,2710
|
|
20231011,130500,14925405685,3670,3665,3670,3665,1715
|
|
20231011,130400,14919119710,3665,3670,3670,3665,2899
|
|
20231011,130300,14908481880,3665,3675,3675,3665,2212
|
|
20231011,130200,14900362305,3675,3670,3675,3670,3730
|
|
20231011,130100,14886669570,3670,3670,3670,3665,1177
|
|
20231011,130000,14882350520,3670,3670,3670,3670,50
|
|
20231011,125900,14882167020,3665,3665,3670,3665,1385
|
|
20231011,125800,14877090990,3665,3670,3670,3665,2331
|
|
20231011,125700,14868547625,3665,3670,3670,3665,1557
|
|
20231011,125600,14862839335,3670,3675,3675,3670,2587
|
|
20231011,125500,14853344355,3670,3675,3680,3670,6264
|
|
20231011,125400,14830330370,3675,3675,3675,3670,2730
|
|
20231011,125300,14820298270,3675,3675,3675,3665,15944
|
|
20231011,125200,14761706070,3665,3675,3675,3665,1289
|
|
20231011,125100,14756971240,3675,3675,3675,3660,4560
|
|
20231011,125000,14740257185,3670,3675,3675,3670,377
|
|
20231011,124900,14738871965,3675,3670,3680,3670,3391
|
|
20231011,124800,14726410190,3665,3675,3675,3665,979
|
|
20231011,124700,14722821920,3655,3670,3670,3650,4280
|
|
20231011,124600,14707179120,3660,3655,3660,3655,4348
|
|
20231011,124500,14691281415,3660,3660,3660,3650,10543
|
|
20231011,124400,14652739800,3665,3675,3675,3660,8048
|
|
20231011,124300,14623214850,3675,3670,3680,3655,4865
|
|
20231011,124200,14605361365,3655,3680,3680,3650,15157
|
|
20231011,124100,14549902225,3680,3665,3685,3665,6897
|
|
20231011,124000,14524608435,3665,3655,3665,3655,25655
|
|
20231011,123900,14430675765,3660,3655,3660,3655,4492
|
|
20231011,123800,14414257495,3655,3665,3665,3655,11519
|
|
20231011,123700,14372100105,3665,3655,3665,3655,4070
|
|
20231011,123600,14357211655,3655,3670,3670,3650,19934
|
|
20231011,123500,14284294640,3665,3670,3670,3665,4697
|
|
20231011,123400,14267063405,3675,3675,3675,3675,1786
|
|
20231011,123300,14260499855,3675,3680,3680,3675,3969
|
|
20231011,123200,14245903565,3680,3680,3680,3675,630
|
|
20231011,123100,14243587150,3680,3680,3680,3680,2514
|
|
20231011,123000,14234335630,3680,3675,3680,3670,1391
|
|
20231011,122900,14229223630,3670,3675,3680,3670,3909
|
|
20231011,122800,14214864185,3680,3680,3685,3680,6725
|
|
20231011,122700,14190107030,3685,3690,3690,3680,8456
|
|
20231011,122600,14158933305,3690,3685,3690,3685,1609
|
|
20231011,122500,14153003890,3685,3670,3685,3670,3935
|
|
20231011,122400,14138535875,3670,3670,3670,3665,2607
|
|
20231011,122300,14128969185,3675,3675,3675,3670,3365
|
|
20231011,122200,14116615310,3675,3675,3675,3670,3607
|
|
20231011,122100,14103366135,3675,3670,3680,3665,9336
|
|
20231011,122000,14069082570,3670,3680,3680,3670,6639
|
|
20231011,121900,14044697855,3680,3675,3680,3675,2054
|
|
20231011,121800,14037149400,3675,3680,3680,3675,3784
|
|
20231011,121700,14023242700,3680,3680,3690,3680,3122
|
|
20231011,121600,14011753220,3685,3685,3690,3685,5750
|
|
20231011,121500,13990562160,3695,3695,3695,3685,1358
|
|
20231011,121400,13985544875,3700,3695,3700,3685,1482
|
|
20231011,121300,13980067965,3695,3695,3695,3685,120
|
|
20231011,121200,13979625665,3695,3685,3695,3685,2953
|
|
20231011,121100,13968720790,3690,3685,3690,3680,1326
|
|
20231011,121000,13963834685,3685,3685,3690,3680,3928
|
|
20231011,120900,13949357860,3690,3685,3695,3680,3876
|
|
20231011,120800,13935075050,3695,3690,3695,3685,2395
|
|
20231011,120700,13926239475,3690,3690,3690,3685,954
|
|
20231011,120600,13922719880,3685,3685,3685,3685,3004
|
|
20231011,120500,13911650140,3685,3690,3690,3685,6080
|
|
20231011,120400,13889234310,3690,3695,3695,3690,7344
|
|
20231011,120300,13862110550,3700,3700,3700,3700,484
|
|
20231011,120200,13860319750,3705,3700,3705,3695,1049
|
|
20231011,120100,13856438135,3700,3705,3705,3695,1886
|
|
20231011,120000,13849458715,3700,3700,3700,3695,3617
|
|
20231011,115900,13836076910,3695,3690,3700,3690,4130
|
|
20231011,115800,13820817285,3690,3705,3705,3690,6700
|
|
20231011,115700,13796047600,3700,3705,3710,3700,1057
|
|
20231011,115600,13792131330,3705,3710,3710,3705,3410
|
|
20231011,115500,13779497260,3710,3710,3710,3710,1436
|
|
20231011,115400,13774169700,3710,3710,3720,3710,1394
|
|
20231011,115300,13768997950,3710,3715,3720,3710,3631
|
|
20231011,115200,13755497560,3715,3720,3730,3715,6526
|
|
20231011,115100,13731197955,3710,3690,3720,3690,18279
|
|
20231011,115000,13663352795,3685,3695,3705,3685,24947
|
|
20231011,114900,13571206085,3695,3695,3700,3695,4059
|
|
20231011,114800,13556207930,3700,3695,3700,3695,337
|
|
20231011,114700,13554961965,3700,3700,3700,3700,3293
|
|
20231011,114600,13542777865,3705,3705,3705,3700,800
|
|
20231011,114500,13539813920,3700,3700,3705,3695,2241
|
|
20231011,114400,13531525740,3700,3700,3700,3695,1276
|
|
20231011,114300,13526804550,3705,3700,3705,3700,768
|
|
20231011,114200,13523959275,3705,3705,3705,3700,3227
|
|
20231011,114100,13512017300,3700,3695,3700,3690,6411
|
|
20231011,114000,13488341685,3695,3700,3700,3695,2619
|
|
20231011,113900,13478661415,3700,3700,3705,3700,1571
|
|
20231011,113800,13472847030,3700,3700,3700,3700,4621
|
|
20231011,113700,13455749330,3705,3705,3710,3700,1730
|
|
20231011,113600,13449339630,3705,3710,3715,3705,5095
|
|
20231011,113500,13430438515,3705,3715,3715,3705,2568
|
|
20231011,113400,13420902830,3715,3700,3715,3690,13318
|
|
20231011,113300,13371589915,3700,3700,3705,3700,3552
|
|
20231011,113200,13358447460,3700,3710,3710,3700,1567
|
|
20231011,113100,13352645785,3705,3710,3710,3700,1304
|
|
20231011,113000,13347814570,3710,3705,3710,3705,5488
|
|
20231011,112900,13327464040,3705,3710,3710,3705,3527
|
|
20231011,112800,13314389605,3705,3700,3710,3700,7556
|
|
20231011,112700,13286415945,3700,3695,3700,3690,2568
|
|
20231011,112600,13276921030,3695,3695,3700,3695,1282
|
|
20231011,112500,13272181800,3695,3690,3695,3690,1503
|
|
20231011,112400,13266630325,3680,3680,3695,3675,7673
|
|
20231011,112300,13238360395,3675,3685,3685,3670,48785
|
|
20231011,112200,13058867290,3685,3695,3695,3685,10329
|
|
20231011,112100,13020782985,3695,3695,3695,3690,1303
|
|
20231011,112000,13015971355,3695,3695,3700,3690,7272
|
|
20231011,111900,12989123810,3695,3695,3700,3690,3770
|
|
20231011,111800,12975191025,3700,3695,3700,3695,2827
|
|
20231011,111700,12964740110,3695,3700,3700,3695,3824
|
|
20231011,111600,12950606470,3700,3695,3705,3695,2352
|
|
20231011,111500,12941906540,3695,3690,3700,3690,2768
|
|
20231011,111400,12931676395,3695,3695,3695,3690,3849
|
|
20231011,111300,12917459030,3695,3695,3700,3695,3234
|
|
20231011,111200,12905509360,3700,3695,3700,3690,2755
|
|
20231011,111100,12895326580,3695,3695,3705,3690,13648
|
|
20231011,111000,12844908980,3695,3720,3720,3695,16593
|
|
20231011,110900,12783406665,3720,3710,3730,3710,6398
|
|
20231011,110800,12759615260,3710,3720,3720,3705,12684
|
|
20231011,110700,12712531315,3720,3750,3750,3715,26121
|
|
20231011,110600,12614979475,3750,3720,3765,3720,98772
|
|
20231011,110500,12244952415,3720,3705,3720,3705,13350
|
|
20231011,110400,12195330700,3705,3700,3705,3700,6005
|
|
20231011,110300,12173104010,3700,3690,3700,3690,2293
|
|
20231011,110200,12164625280,3695,3715,3715,3690,3112
|
|
20231011,110100,12153115175,3715,3690,3715,3690,5737
|
|
20231011,110000,12131902465,3690,3680,3690,3680,2581
|
|
20231011,105900,12122380965,3680,3685,3690,3680,607
|
|
20231011,105800,12120144565,3685,3685,3685,3680,3985
|
|
20231011,105700,12105464305,3685,3690,3690,3685,9839
|
|
20231011,105600,12069190965,3685,3695,3695,3685,2336
|
|
20231011,105500,12060576980,3695,3695,3695,3690,4787
|
|
20231011,105400,12042904405,3695,3690,3695,3690,614
|
|
20231011,105300,12040636895,3690,3695,3700,3690,4991
|
|
20231011,105200,12022195875,3695,3690,3695,3690,5411
|
|
20231011,105100,12002206835,3690,3685,3700,3685,3019
|
|
20231011,105000,11991066180,3700,3710,3715,3685,19705
|
|
20231011,104900,11918298105,3700,3710,3715,3700,10861
|
|
20231011,104800,11878035760,3710,3740,3740,3705,13951
|
|
20231011,104700,11826082525,3740,3690,3740,3690,46953
|
|
20231011,104600,11651644030,3695,3670,3695,3660,19366
|
|
20231011,104500,11580526460,3675,3680,3680,3665,4677
|
|
20231011,104400,11563346595,3685,3680,3685,3680,4350
|
|
20231011,104300,11547319200,3680,3680,3690,3680,3399
|
|
20231011,104200,11534810780,3680,3670,3690,3670,6199
|
|
20231011,104100,11511999980,3670,3680,3685,3670,6182
|
|
20231011,104000,11489279765,3690,3685,3690,3680,1680
|
|
20231011,103900,11483093795,3685,3690,3690,3685,2835
|
|
20231011,103800,11472645840,3690,3685,3690,3685,808
|
|
20231011,103700,11469668060,3685,3690,3695,3685,3962
|
|
20231011,103600,11455048280,3690,3690,3695,3690,5797
|
|
20231011,103500,11433651215,3690,3685,3695,3685,1971
|
|
20231011,103400,11426370860,3695,3685,3700,3685,4440
|
|
20231011,103300,11409982895,3685,3675,3685,3675,10133
|
|
20231011,103200,11372734415,3675,3670,3685,3665,12742
|
|
20231011,103100,11326000645,3665,3680,3680,3665,7455
|
|
20231011,103000,11298604715,3680,3685,3690,3680,9048
|
|
20231011,102900,11265292115,3685,3700,3705,3685,15744
|
|
20231011,102800,11207159120,3705,3690,3715,3690,17911
|
|
20231011,102700,11140821140,3690,3685,3690,3685,12865
|
|
20231011,102600,11093401775,3690,3695,3695,3685,3691
|
|
20231011,102500,11079776230,3695,3690,3695,3690,3490
|
|
20231011,102400,11066891875,3690,3690,3695,3685,15682
|
|
20231011,102300,11009055460,3685,3675,3690,3675,23794
|
|
20231011,102200,10921376665,3680,3660,3680,3660,8799
|
|
20231011,102100,10889101930,3655,3660,3660,3655,2029
|
|
20231011,102000,10881681685,3660,3660,3660,3655,4155
|
|
20231011,101900,10866475240,3655,3655,3665,3655,2157
|
|
20231011,101800,10858584495,3660,3650,3660,3650,6606
|
|
20231011,101700,10834420610,3650,3655,3660,3650,3961
|
|
20231011,101600,10819948360,3650,3655,3655,3650,2580
|
|
20231011,101500,10810524475,3650,3655,3655,3650,1957
|
|
20231011,101400,10803380830,3655,3640,3655,3640,5087
|
|
20231011,101300,10784825665,3650,3640,3650,3640,3838
|
|
20231011,101200,10770838750,3640,3640,3645,3635,3026
|
|
20231011,101100,10759821965,3635,3640,3645,3630,11114
|
|
20231011,101000,10719405315,3640,3640,3640,3630,4436
|
|
20231011,100900,10703271055,3635,3640,3650,3635,2999
|
|
20231011,100800,10692354615,3640,3645,3650,3635,6782
|
|
20231011,100700,10667652240,3650,3645,3650,3635,14506
|
|
20231011,100600,10614845845,3640,3635,3650,3630,8464
|
|
20231011,100500,10584034610,3635,3655,3655,3635,16596
|
|
20231011,100400,10523628160,3655,3650,3655,3635,20025
|
|
20231011,100300,10450602205,3650,3665,3665,3650,27636
|
|
20231011,100200,10349542765,3665,3665,3670,3665,8054
|
|
20231011,100100,10320019590,3675,3675,3675,3665,13013
|
|
20231011,100000,10272293065,3675,3680,3685,3675,13428
|
|
20231011,095900,10222916330,3675,3670,3675,3660,15947
|
|
20231011,095800,10164454090,3665,3680,3680,3665,29337
|
|
20231011,095700,10056814315,3680,3680,3685,3675,14290
|
|
20231011,095600,10004206845,3680,3675,3680,3670,5332
|
|
20231011,095500,9984612740,3675,3675,3680,3670,18516
|
|
20231011,095400,9916631090,3680,3680,3685,3670,20857
|
|
20231011,095300,9839917480,3685,3685,3690,3680,14105
|
|
20231011,095200,9787962705,3680,3680,3690,3675,19449
|
|
20231011,095100,9716358335,3680,3690,3695,3675,40331
|
|
20231011,095000,9567706085,3690,3735,3735,3675,70022
|
|
20231011,094900,9308128890,3735,3720,3750,3715,59865
|
|
20231011,094800,9084401855,3715,3730,3735,3705,29505
|
|
20231011,094700,8974738480,3730,3700,3730,3700,32725
|
|
20231011,094600,8853131700,3700,3685,3725,3675,21800
|
|
20231011,094500,8772354135,3680,3670,3685,3670,20826
|
|
20231011,094400,8695867215,3675,3710,3735,3650,58257
|
|
20231011,094300,8480706450,3710,3740,3755,3705,108838
|
|
20231011,094200,8074091490,3740,3670,3745,3670,78366
|
|
20231011,094100,7783043250,3660,3655,3665,3650,13423
|
|
20231011,094000,7733926610,3650,3650,3660,3645,13700
|
|
20231011,093900,7683907550,3650,3655,3665,3650,10806
|
|
20231011,093800,7644398245,3665,3670,3675,3655,11955
|
|
20231011,093700,7600595445,3670,3665,3675,3665,8157
|
|
20231011,093600,7570664840,3665,3655,3670,3650,11305
|
|
20231011,093500,7529250830,3660,3655,3670,3650,14868
|
|
20231011,093400,7474790935,3660,3655,3660,3645,6765
|
|
20231011,093300,7450088315,3655,3640,3655,3635,13810
|
|
20231011,093200,7399779440,3645,3635,3645,3635,6838
|
|
20231011,093100,7374889745,3635,3630,3640,3625,11964
|
|
20231011,093000,7331408520,3620,3615,3630,3600,17900
|
|
20231011,092900,7266754055,3615,3615,3620,3610,6692
|
|
20231011,092800,7242566175,3615,3610,3620,3610,12949
|
|
20231011,092700,7195792745,3605,3605,3610,3595,13252
|
|
20231011,092600,7148025885,3595,3605,3610,3590,36229
|
|
20231011,092500,7017628945,3600,3620,3620,3600,39610
|
|
20231011,092400,6874600195,3625,3670,3675,3610,26927
|
|
20231011,092300,6776773120,3670,3650,3680,3645,15100
|
|
20231011,092200,6721552990,3655,3635,3655,3630,8541
|
|
20231011,092100,6690425905,3630,3625,3640,3620,24364
|
|
20231011,092000,6601950845,3625,3645,3645,3610,39913
|
|
20231011,091900,6457242825,3645,3650,3660,3630,43960
|
|
20231011,091800,6297127760,3655,3650,3670,3645,54920
|
|
20231011,091700,6096461695,3660,3720,3720,3630,103043
|
|
20231011,091600,5716887035,3720,3770,3775,3685,57973
|
|
20231011,091500,5500729580,3770,3670,3780,3660,215198
|
|
20231011,091400,4696440445,3660,3620,3685,3610,126782
|
|
20231011,091300,4233765340,3615,3615,3640,3605,39701
|
|
20231011,091200,4089737240,3620,3595,3635,3595,33917
|
|
20231011,091100,3967136180,3595,3630,3640,3595,37345
|
|
20231011,091000,3832334645,3630,3595,3630,3595,46245
|
|
20231011,090900,3665417495,3600,3590,3605,3580,39292
|
|
20231011,090800,3524158295,3600,3590,3625,3580,45238
|
|
20231011,090700,3361089865,3600,3525,3605,3510,73885
|
|
20231011,090600,3098389055,3520,3560,3560,3510,38286
|
|
20231011,090500,2962897145,3565,3505,3575,3505,137916
|
|
20231011,090400,2473775875,3505,3510,3525,3480,102932
|
|
20231011,090300,2113113950,3500,3460,3520,3455,63969
|
|
20231011,090200,1889441485,3460,3470,3470,3450,66868
|
|
20231011,090100,1658324945,3475,3405,3500,3405,136415
|
|
20231011,090000,1188459635,3400,3510,3530,3400,338577
|