628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,192500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,192400,4027122080,6230,6230,6230,6230,0
|
|
20231016,192300,4027122080,6230,6230,6230,6230,0
|
|
20231016,192200,4027122080,6230,6230,6230,6230,0
|
|
20231016,192100,4027122080,6230,6230,6230,6230,0
|
|
20231016,192000,4027122080,6230,6230,6230,6230,0
|
|
20231016,191900,4027122080,6230,6230,6230,6230,0
|
|
20231016,191800,4027122080,6230,6230,6230,6230,0
|
|
20231016,191700,4027122080,6230,6230,6230,6230,0
|
|
20231016,191600,4027122080,6230,6230,6230,6230,0
|
|
20231016,191500,4027122080,6230,6230,6230,6230,0
|
|
20231016,191400,4027122080,6230,6230,6230,6230,0
|
|
20231016,191300,4027122080,6230,6230,6230,6230,0
|
|
20231016,191200,4027122080,6230,6230,6230,6230,0
|
|
20231016,191100,4027122080,6230,6230,6230,6230,0
|
|
20231016,191000,4027122080,6230,6230,6230,6230,0
|
|
20231016,190900,4027122080,6230,6230,6230,6230,0
|
|
20231016,190800,4027122080,6230,6230,6230,6230,0
|
|
20231016,190700,4027122080,6230,6230,6230,6230,0
|
|
20231016,190600,4027122080,6230,6230,6230,6230,0
|
|
20231016,190500,4027122080,6230,6230,6230,6230,0
|
|
20231016,190400,4027122080,6230,6230,6230,6230,0
|
|
20231016,190300,4027122080,6230,6230,6230,6230,0
|
|
20231016,190200,4027122080,6230,6230,6230,6230,0
|
|
20231016,190100,4027122080,6230,6230,6230,6230,0
|
|
20231016,190000,4027122080,6230,6230,6230,6230,0
|
|
20231016,185900,4027122080,6230,6230,6230,6230,0
|
|
20231016,185800,4027122080,6230,6230,6230,6230,0
|
|
20231016,185700,4027122080,6230,6230,6230,6230,0
|
|
20231016,185600,4027122080,6230,6230,6230,6230,0
|
|
20231016,185500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,185400,4027122080,6230,6230,6230,6230,0
|
|
20231016,185300,4027122080,6230,6230,6230,6230,0
|
|
20231016,185200,4027122080,6230,6230,6230,6230,0
|
|
20231016,185100,4027122080,6230,6230,6230,6230,0
|
|
20231016,185000,4027122080,6230,6230,6230,6230,0
|
|
20231016,184900,4027122080,6230,6230,6230,6230,0
|
|
20231016,184800,4027122080,6230,6230,6230,6230,0
|
|
20231016,184700,4027122080,6230,6230,6230,6230,0
|
|
20231016,184600,4027122080,6230,6230,6230,6230,0
|
|
20231016,184500,4027122080,6230,6230,6230,6230,0
|
|
20231016,184400,4027122080,6230,6230,6230,6230,0
|
|
20231016,184300,4027122080,6230,6230,6230,6230,0
|
|
20231016,184200,4027122080,6230,6230,6230,6230,0
|
|
20231016,184100,4027122080,6230,6230,6230,6230,0
|
|
20231016,184000,4027122080,6230,6230,6230,6230,0
|
|
20231016,183900,4027122080,6230,6230,6230,6230,0
|
|
20231016,183800,4027122080,6230,6230,6230,6230,0
|
|
20231016,183700,4027122080,6230,6230,6230,6230,0
|
|
20231016,183600,4027122080,6230,6230,6230,6230,0
|
|
20231016,183500,4027122080,6230,6230,6230,6230,0
|
|
20231016,183400,4027122080,6230,6230,6230,6230,0
|
|
20231016,183300,4027122080,6230,6230,6230,6230,0
|
|
20231016,183200,4027122080,6230,6230,6230,6230,0
|
|
20231016,183100,4027122080,6230,6230,6230,6230,0
|
|
20231016,183000,4027122080,6230,6230,6230,6230,0
|
|
20231016,182900,4027122080,6230,6230,6230,6230,0
|
|
20231016,182800,4027122080,6230,6230,6230,6230,0
|
|
20231016,182700,4027122080,6230,6230,6230,6230,0
|
|
20231016,182600,4027122080,6230,6230,6230,6230,0
|
|
20231016,182500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,182400,4027122080,6230,6230,6230,6230,0
|
|
20231016,182300,4027122080,6230,6230,6230,6230,0
|
|
20231016,182200,4027122080,6230,6230,6230,6230,0
|
|
20231016,182100,4027122080,6230,6230,6230,6230,0
|
|
20231016,182000,4027122080,6230,6230,6230,6230,0
|
|
20231016,181900,4027122080,6230,6230,6230,6230,0
|
|
20231016,181800,4027122080,6230,6230,6230,6230,0
|
|
20231016,181700,4027122080,6230,6230,6230,6230,0
|
|
20231016,181600,4027122080,6230,6230,6230,6230,0
|
|
20231016,181500,4027122080,6230,6230,6230,6230,0
|
|
20231016,181400,4027122080,6230,6230,6230,6230,0
|
|
20231016,181300,4027122080,6230,6230,6230,6230,0
|
|
20231016,181200,4027122080,6230,6230,6230,6230,0
|
|
20231016,181100,4027122080,6230,6230,6230,6230,0
|
|
20231016,181000,4027122080,6230,6230,6230,6230,0
|
|
20231016,180900,4027122080,6230,6230,6230,6230,0
|
|
20231016,180800,4027122080,6230,6230,6230,6230,0
|
|
20231016,180700,4027122080,6230,6230,6230,6230,0
|
|
20231016,180600,4027122080,6230,6230,6230,6230,0
|
|
20231016,180500,4027122080,6230,6230,6230,6230,0
|
|
20231016,180400,4027122080,6230,6230,6230,6230,0
|
|
20231016,180300,4027122080,6230,6230,6230,6230,0
|
|
20231016,180200,4027122080,6230,6230,6230,6230,0
|
|
20231016,180100,4027122080,6230,6230,6230,6230,0
|
|
20231016,180000,4027122080,6230,6230,6230,6230,0
|
|
20231016,175900,4027122080,6230,6230,6230,6230,0
|
|
20231016,175800,4027122080,6230,6230,6230,6230,0
|
|
20231016,175700,4027122080,6230,6230,6230,6230,0
|
|
20231016,175600,4027122080,6230,6230,6230,6230,0
|
|
20231016,175500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,175400,4027122080,6230,6230,6230,6230,0
|
|
20231016,175300,4027122080,6230,6230,6230,6230,0
|
|
20231016,175200,4027122080,6230,6230,6230,6230,0
|
|
20231016,175100,4027122080,6230,6230,6230,6230,0
|
|
20231016,175000,4027122080,6230,6230,6230,6230,0
|
|
20231016,174900,4027122080,6230,6230,6230,6230,0
|
|
20231016,174800,4027122080,6230,6230,6230,6230,0
|
|
20231016,174700,4027122080,6230,6230,6230,6230,0
|
|
20231016,174600,4027122080,6230,6230,6230,6230,0
|
|
20231016,174500,4027122080,6230,6230,6230,6230,0
|
|
20231016,174400,4027122080,6230,6230,6230,6230,0
|
|
20231016,174300,4027122080,6230,6230,6230,6230,0
|
|
20231016,174200,4027122080,6230,6230,6230,6230,0
|
|
20231016,174100,4027122080,6230,6230,6230,6230,0
|
|
20231016,174000,4027122080,6230,6230,6230,6230,0
|
|
20231016,173900,4027122080,6230,6230,6230,6230,0
|
|
20231016,173800,4027122080,6230,6230,6230,6230,0
|
|
20231016,173700,4027122080,6230,6230,6230,6230,0
|
|
20231016,173600,4027122080,6230,6230,6230,6230,0
|
|
20231016,173500,4027122080,6230,6230,6230,6230,0
|
|
20231016,173400,4027122080,6230,6230,6230,6230,0
|
|
20231016,173300,4027122080,6230,6230,6230,6230,0
|
|
20231016,173200,4027122080,6230,6230,6230,6230,0
|
|
20231016,173100,4027122080,6230,6230,6230,6230,0
|
|
20231016,173000,4027122080,6230,6230,6230,6230,0
|
|
20231016,172900,4027122080,6230,6230,6230,6230,0
|
|
20231016,172800,4027122080,6230,6230,6230,6230,0
|
|
20231016,172700,4027122080,6230,6230,6230,6230,0
|
|
20231016,172600,4027122080,6230,6230,6230,6230,0
|
|
20231016,172500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,172400,4027122080,6230,6230,6230,6230,0
|
|
20231016,172300,4027122080,6230,6230,6230,6230,0
|
|
20231016,172200,4027122080,6230,6230,6230,6230,0
|
|
20231016,172100,4027122080,6230,6230,6230,6230,0
|
|
20231016,172000,4027122080,6230,6230,6230,6230,0
|
|
20231016,171900,4027122080,6230,6230,6230,6230,0
|
|
20231016,171800,4027122080,6230,6230,6230,6230,0
|
|
20231016,171700,4027122080,6230,6230,6230,6230,0
|
|
20231016,171600,4027122080,6230,6230,6230,6230,0
|
|
20231016,171500,4027122080,6230,6230,6230,6230,0
|
|
20231016,171400,4027122080,6230,6230,6230,6230,0
|
|
20231016,171300,4027122080,6230,6230,6230,6230,0
|
|
20231016,171200,4027122080,6230,6230,6230,6230,0
|
|
20231016,171100,4027122080,6230,6230,6230,6230,0
|
|
20231016,171000,4027122080,6230,6230,6230,6230,0
|
|
20231016,170900,4027122080,6230,6230,6230,6230,0
|
|
20231016,170800,4027122080,6230,6230,6230,6230,0
|
|
20231016,170700,4027122080,6230,6230,6230,6230,0
|
|
20231016,170600,4027122080,6230,6230,6230,6230,0
|
|
20231016,170500,4027122080,6230,6230,6230,6230,0
|
|
20231016,170400,4027122080,6230,6230,6230,6230,0
|
|
20231016,170300,4027122080,6230,6230,6230,6230,0
|
|
20231016,170200,4027122080,6230,6230,6230,6230,0
|
|
20231016,170100,4027122080,6230,6230,6230,6230,0
|
|
20231016,170000,4027122080,6230,6230,6230,6230,0
|
|
20231016,165900,4027122080,6230,6230,6230,6230,0
|
|
20231016,165800,4027122080,6230,6230,6230,6230,0
|
|
20231016,165700,4027122080,6230,6230,6230,6230,0
|
|
20231016,165600,4027122080,6230,6230,6230,6230,0
|
|
20231016,165500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,165400,4027122080,6230,6230,6230,6230,0
|
|
20231016,165300,4027122080,6230,6230,6230,6230,0
|
|
20231016,165200,4027122080,6230,6230,6230,6230,0
|
|
20231016,165100,4027122080,6230,6230,6230,6230,0
|
|
20231016,165000,4027122080,6230,6230,6230,6230,0
|
|
20231016,164900,4027122080,6230,6230,6230,6230,0
|
|
20231016,164800,4027122080,6230,6230,6230,6230,0
|
|
20231016,164700,4027122080,6230,6230,6230,6230,0
|
|
20231016,164600,4027122080,6230,6230,6230,6230,0
|
|
20231016,164500,4027122080,6230,6230,6230,6230,0
|
|
20231016,164400,4027122080,6230,6230,6230,6230,0
|
|
20231016,164300,4027122080,6230,6230,6230,6230,0
|
|
20231016,164200,4027122080,6230,6230,6230,6230,0
|
|
20231016,164100,4027122080,6230,6230,6230,6230,0
|
|
20231016,164000,4027122080,6230,6230,6230,6230,0
|
|
20231016,163900,4027122080,6230,6230,6230,6230,0
|
|
20231016,163800,4027122080,6230,6230,6230,6230,0
|
|
20231016,163700,4027122080,6230,6230,6230,6230,0
|
|
20231016,163600,4027122080,6230,6230,6230,6230,0
|
|
20231016,163500,4027122080,6230,6230,6230,6230,0
|
|
20231016,163400,4027122080,6230,6230,6230,6230,0
|
|
20231016,163300,4027122080,6230,6230,6230,6230,0
|
|
20231016,163200,4027122080,6230,6230,6230,6230,0
|
|
20231016,163100,4027122080,6230,6230,6230,6230,0
|
|
20231016,163000,4027122080,6230,6230,6230,6230,0
|
|
20231016,162900,4027122080,6230,6230,6230,6230,0
|
|
20231016,162800,4027122080,6230,6230,6230,6230,0
|
|
20231016,162700,4027122080,6230,6230,6230,6230,0
|
|
20231016,162600,4027122080,6230,6230,6230,6230,0
|
|
20231016,162500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,162400,4027122080,6230,6230,6230,6230,0
|
|
20231016,162300,4027122080,6230,6230,6230,6230,0
|
|
20231016,162200,4027122080,6230,6230,6230,6230,0
|
|
20231016,162100,4027122080,6230,6230,6230,6230,0
|
|
20231016,162000,4027122080,6230,6230,6230,6230,0
|
|
20231016,161900,4027122080,6230,6230,6230,6230,0
|
|
20231016,161800,4027122080,6230,6230,6230,6230,0
|
|
20231016,161700,4027122080,6230,6230,6230,6230,0
|
|
20231016,161600,4027122080,6230,6230,6230,6230,0
|
|
20231016,161500,4027122080,6230,6230,6230,6230,0
|
|
20231016,161400,4027122080,6230,6230,6230,6230,0
|
|
20231016,161300,4027122080,6230,6230,6230,6230,0
|
|
20231016,161200,4027122080,6230,6230,6230,6230,0
|
|
20231016,161100,4027122080,6230,6230,6230,6230,0
|
|
20231016,161000,4027122080,6230,6230,6230,6230,0
|
|
20231016,160900,4027122080,6230,6230,6230,6230,0
|
|
20231016,160800,4027122080,6230,6230,6230,6230,0
|
|
20231016,160700,4027122080,6230,6230,6230,6230,0
|
|
20231016,160600,4027122080,6230,6230,6230,6230,0
|
|
20231016,160500,4027122080,6230,6230,6230,6230,0
|
|
20231016,160400,4027122080,6230,6230,6230,6230,0
|
|
20231016,160300,4027122080,6230,6230,6230,6230,0
|
|
20231016,160200,4027122080,6230,6230,6230,6230,0
|
|
20231016,160100,4027122080,6230,6230,6230,6230,0
|
|
20231016,160000,4027122080,6230,6230,6230,6230,0
|
|
20231016,155900,4027122080,6230,6230,6230,6230,0
|
|
20231016,155800,4027122080,6230,6230,6230,6230,0
|
|
20231016,155700,4027122080,6230,6230,6230,6230,0
|
|
20231016,155600,4027122080,6230,6230,6230,6230,0
|
|
20231016,155500,4027122080,6230,6230,6230,6230,11715
|
|
20231016,155400,4027122080,6230,6230,6230,6230,0
|
|
20231016,155300,4027122080,6230,6230,6230,6230,0
|
|
20231016,155200,4027122080,6230,6230,6230,6230,0
|
|
20231016,155100,4027122080,6230,6230,6230,6230,0
|
|
20231016,155000,4027122080,6230,6230,6230,6230,0
|
|
20231016,154900,4027122080,6230,6230,6230,6230,0
|
|
20231016,154800,4027122080,6230,6230,6230,6230,0
|
|
20231016,154700,4027122080,6230,6230,6230,6230,0
|
|
20231016,154600,4027122080,6230,6230,6230,6230,0
|
|
20231016,154500,4027122080,6230,6230,6230,6230,0
|
|
20231016,154400,4027122080,6230,6230,6230,6230,0
|
|
20231016,154300,4027122080,6230,6230,6230,6230,0
|
|
20231016,154200,4027122080,6230,6230,6230,6230,0
|
|
20231016,154100,4027122080,6230,6230,6230,6230,0
|
|
20231016,154000,4027122080,6230,6230,6230,6230,0
|
|
20231016,153900,4027122080,6230,6230,6230,6230,0
|
|
20231016,153800,4027122080,6230,6230,6230,6230,0
|
|
20231016,153700,4027122080,6230,6230,6230,6230,0
|
|
20231016,153600,4027122080,6230,6230,6230,6230,0
|
|
20231016,153500,4027122080,6230,6230,6230,6230,0
|
|
20231016,153400,4027122080,6230,6230,6230,6230,0
|
|
20231016,153300,4027122080,6230,6230,6230,6230,0
|
|
20231016,153200,4027122080,6230,6230,6230,6230,0
|
|
20231016,153100,4027122080,6230,6230,6230,6230,0
|
|
20231016,153000,4027122080,6230,6230,6230,6230,11715
|
|
20231016,152900,3954137630,6310,6310,6310,6310,0
|
|
20231016,152800,3954137630,6310,6310,6310,6310,0
|
|
20231016,152700,3954137630,6310,6310,6310,6310,0
|
|
20231016,152600,3954137630,6310,6310,6310,6310,0
|
|
20231016,152500,3954137630,6310,6310,6310,6310,0
|
|
20231016,152400,3954137630,6310,6310,6310,6310,0
|
|
20231016,152300,3954137630,6310,6310,6310,6310,0
|
|
20231016,152200,3954137630,6310,6310,6310,6310,0
|
|
20231016,152100,3954137630,6310,6310,6310,6310,0
|
|
20231016,152000,3954137630,6310,6310,6310,6310,0
|
|
20231016,151900,3954137630,6310,6310,6310,6300,1956
|
|
20231016,151800,3941795970,6310,6270,6310,6260,1419
|
|
20231016,151700,3932876830,6290,6270,6290,6260,2142
|
|
20231016,151600,3919421920,6270,6260,6270,6250,300
|
|
20231016,151500,3917542550,6220,6250,6250,6220,364
|
|
20231016,151400,3915275260,6210,6220,6220,6210,643
|
|
20231016,151300,3911281730,6210,6250,6250,6210,1697
|
|
20231016,151200,3900714080,6230,6250,6250,6230,1402
|
|
20231016,151100,3891966710,6240,6270,6270,6240,123
|
|
20231016,151000,3891195560,6240,6240,6240,6240,0
|
|
20231016,150900,3891195560,6240,6270,6270,6240,208
|
|
20231016,150800,3889896070,6260,6280,6280,6260,1398
|
|
20231016,150700,3881117410,6280,6280,6280,6240,2745
|
|
20231016,150600,3863901390,6270,6260,6290,6260,2676
|
|
20231016,150500,3847102320,6260,6300,6300,6260,3268
|
|
20231016,150400,3826623080,6300,6270,6300,6270,2012
|
|
20231016,150300,3813964510,6260,6220,6260,6220,4537
|
|
20231016,150200,3785629140,6220,6220,6220,6220,500
|
|
20231016,150100,3782519140,6220,6200,6220,6200,119
|
|
20231016,150000,3781780960,6220,6230,6230,6190,4067
|
|
20231016,145900,3756493170,6220,6220,6230,6210,1197
|
|
20231016,145800,3749045200,6220,6190,6220,6190,1925
|
|
20231016,145700,3737100670,6200,6200,6200,6200,116
|
|
20231016,145600,3736381470,6200,6200,6200,6190,1258
|
|
20231016,145500,3728586270,6200,6190,6200,6190,194
|
|
20231016,145400,3727385310,6190,6170,6190,6170,1000
|
|
20231016,145300,3721208400,6170,6170,6170,6170,116
|
|
20231016,145200,3720492680,6160,6170,6170,6160,365
|
|
20231016,145100,3718241630,6150,6150,6150,6150,20
|
|
20231016,145000,3718118630,6160,6160,6160,6160,500
|
|
20231016,144900,3715038630,6150,6150,6150,6150,360
|
|
20231016,144800,3712824630,6150,6120,6150,6120,733
|
|
20231016,144700,3708332640,6150,6120,6150,6120,251
|
|
20231016,144600,3706796190,6120,6140,6140,6120,3919
|
|
20231016,144500,3682781270,6140,6160,6160,6140,14
|
|
20231016,144400,3682695230,6130,6130,6130,6130,400
|
|
20231016,144300,3680243230,6160,6150,6160,6150,6692
|
|
20231016,144200,3639021220,6150,6120,6150,6120,3299
|
|
20231016,144100,3618736220,6110,6110,6110,6110,0
|
|
20231016,144000,3618736220,6110,6130,6140,6110,280
|
|
20231016,143900,3617023660,6120,6120,6120,6120,1748
|
|
20231016,143800,3606325900,6130,6120,6130,6120,190
|
|
20231016,143700,3605161940,6120,6130,6140,6120,784
|
|
20231016,143600,3600359810,6120,6130,6130,6120,162
|
|
20231016,143500,3599368200,6150,6150,6150,6150,1443
|
|
20231016,143400,3590493750,6130,6160,6160,6130,1155
|
|
20231016,143300,3583398570,6160,6160,6160,6160,1000
|
|
20231016,143200,3577238570,6150,6120,6150,6120,1819
|
|
20231016,143100,3566055290,6120,6120,6120,6120,1222
|
|
20231016,143000,3558576650,6090,6090,6090,6090,0
|
|
20231016,142900,3558576650,6090,6090,6120,6090,118
|
|
20231016,142800,3557858000,6090,6100,6100,6090,57
|
|
20231016,142700,3557510860,6100,6100,6100,6100,4
|
|
20231016,142600,3557486460,6100,6100,6100,6100,15
|
|
20231016,142500,3557394960,6080,6110,6110,6080,357
|
|
20231016,142400,3555220330,6120,6120,6120,6120,59
|
|
20231016,142300,3554859250,6110,6110,6110,6110,240
|
|
20231016,142200,3553392850,6100,6120,6120,6100,62
|
|
20231016,142100,3553014250,6120,6120,6120,6120,5
|
|
20231016,142000,3552983650,6120,6120,6120,6120,1
|
|
20231016,141900,3552977530,6090,6090,6090,6090,1003
|
|
20231016,141800,3546869260,6070,6070,6070,6070,548
|
|
20231016,141700,3543542900,6090,6090,6090,6090,0
|
|
20231016,141600,3543542900,6090,6090,6090,6090,0
|
|
20231016,141500,3543542900,6090,6090,6090,6090,15
|
|
20231016,141400,3543451550,6090,6090,6090,6090,0
|
|
20231016,141300,3543451550,6090,6120,6120,6060,9945
|
|
20231016,141200,3483085720,6090,6080,6120,6080,1371
|
|
20231016,141100,3474700180,6110,6080,6110,6080,45
|
|
20231016,141000,3474426520,6090,6110,6110,6070,15063
|
|
20231016,140900,3382789990,6110,6120,6120,6110,27
|
|
20231016,140800,3382624820,6160,6160,6160,6110,91
|
|
20231016,140700,3382065810,6160,6160,6160,6110,542
|
|
20231016,140600,3378754090,6120,6120,6120,6120,171
|
|
20231016,140500,3377707570,6120,6130,6160,6120,1702
|
|
20231016,140400,3367284730,6160,6160,6160,6130,275
|
|
20231016,140300,3365597450,6170,6130,6170,6130,257
|
|
20231016,140200,3364022000,6170,6140,6170,6140,48
|
|
20231016,140100,3363727250,6140,6170,6170,6140,187
|
|
20231016,140000,3362578970,6170,6180,6180,6140,2436
|
|
20231016,135900,3347618550,6160,6180,6180,6160,20
|
|
20231016,135800,3347495210,6180,6180,6180,6180,3
|
|
20231016,135700,3347476670,6190,6190,6190,6190,2
|
|
20231016,135600,3347464290,6190,6190,6190,6190,1
|
|
20231016,135500,3347458100,6190,6190,6190,6190,4
|
|
20231016,135400,3347433340,6190,6190,6190,6180,957
|
|
20231016,135300,3341519060,6190,6190,6190,6150,781
|
|
20231016,135200,3336709020,6190,6190,6190,6190,65
|
|
20231016,135100,3336306670,6190,6170,6190,6150,121
|
|
20231016,135000,3335561980,6190,6190,6190,6190,1
|
|
20231016,134900,3335555790,6190,6190,6190,6190,4
|
|
20231016,134800,3335531030,6190,6190,6190,6160,503
|
|
20231016,134700,3332432200,6190,6190,6190,6190,22
|
|
20231016,134600,3332296020,6190,6190,6190,6190,1
|
|
20231016,134500,3332289830,6170,6200,6200,6170,520
|
|
20231016,134400,3329080800,6190,6190,6200,6180,181
|
|
20231016,134300,3327960540,6190,6190,6190,6170,232
|
|
20231016,134200,3326525760,6190,6190,6190,6170,308
|
|
20231016,134100,3324622240,6190,6180,6190,6180,114
|
|
20231016,134000,3323917660,6180,6180,6180,6180,42
|
|
20231016,133900,3323658100,6190,6160,6200,6160,738
|
|
20231016,133800,3319096650,6210,6210,6210,6210,0
|
|
20231016,133700,3319096650,6210,6210,6210,6160,505
|
|
20231016,133600,3315985510,6210,6210,6210,6210,59
|
|
20231016,133500,3315619120,6210,6200,6220,6170,320
|
|
20231016,133400,3313640360,6220,6210,6220,6170,314
|
|
20231016,133300,3311690560,6210,6170,6210,6170,67
|
|
20231016,133200,3311276460,6170,6180,6180,6170,275
|
|
20231016,133100,3309579630,6180,6180,6180,6170,19
|
|
20231016,133000,3309462280,6180,6180,6180,6180,31
|
|
20231016,132900,3309270700,6180,6170,6220,6150,332
|
|
20231016,132800,3307227130,6180,6180,6180,6180,2
|
|
20231016,132700,3307214770,6180,6210,6210,6180,1551
|
|
20231016,132600,3297620590,6210,6210,6210,6210,2
|
|
20231016,132500,3297608170,6230,6230,6230,6230,2
|
|
20231016,132400,3297595710,6230,6220,6230,6220,45
|
|
20231016,132300,3297315600,6220,6200,6220,6170,981
|
|
20231016,132200,3291226330,6210,6170,6210,6160,1509
|
|
20231016,132100,3281883030,6170,6160,6170,6160,714
|
|
20231016,132000,3277484310,6160,6150,6160,6150,395
|
|
20231016,131900,3275054380,6160,6140,6160,6140,440
|
|
20231016,131800,3272347070,6150,6160,6160,6140,99
|
|
20231016,131700,3271738200,6160,6160,6160,6160,0
|
|
20231016,131600,3271738200,6160,6160,6160,6160,0
|
|
20231016,131500,3271738200,6160,6160,6160,6160,1
|
|
20231016,131400,3271732040,6160,6150,6160,6140,77
|
|
20231016,131300,3271258000,6160,6150,6160,6150,255
|
|
20231016,131200,3269689710,6160,6160,6160,6140,128
|
|
20231016,131100,3268903430,6160,6160,6160,6150,201
|
|
20231016,131000,3267666750,6160,6150,6170,6150,188
|
|
20231016,130900,3266510330,6170,6160,6170,6160,53
|
|
20231016,130800,3266183830,6160,6160,6170,6150,577
|
|
20231016,130700,3262635150,6150,6170,6170,6150,117
|
|
20231016,130600,3261913620,6170,6180,6180,6160,160
|
|
20231016,130500,3260927900,6180,6160,6180,6160,302
|
|
20231016,130400,3259064540,6170,6160,6170,6160,65
|
|
20231016,130300,3258664070,6160,6140,6160,6140,296
|
|
20231016,130200,3256846410,6160,6130,6160,6130,209
|
|
20231016,130100,3255560070,6160,6160,6160,6130,293
|
|
20231016,130000,3253763090,6160,6160,6160,6160,2
|
|
20231016,125900,3253750770,6160,6140,6160,6140,80
|
|
20231016,125800,3253259550,6160,6160,6160,6160,1
|
|
20231016,125700,3253253390,6160,6170,6170,6160,501
|
|
20231016,125600,3250162230,6180,6140,6180,6120,1150
|
|
20231016,125500,3243117880,6150,6140,6150,6140,27
|
|
20231016,125400,3242952090,6150,6140,6150,6130,705
|
|
20231016,125300,3238629530,6160,6160,6160,6160,7
|
|
20231016,125200,3238586410,6160,6150,6160,6140,506
|
|
20231016,125100,3235475880,6170,6170,6170,6160,61
|
|
20231016,125000,3235100020,6180,6180,6180,6170,305
|
|
20231016,124900,3233216020,6180,6150,6180,6150,2190
|
|
20231016,124800,3219719300,6150,6140,6150,6140,256
|
|
20231016,124700,3218145100,6150,6120,6150,6120,1030
|
|
20231016,124600,3211821450,6120,6140,6140,6120,520
|
|
20231016,124500,3208635780,6130,6130,6140,6130,19
|
|
20231016,124400,3208519240,6130,6140,6140,6120,412
|
|
20231016,124300,3205989750,6140,6110,6140,6110,70
|
|
20231016,124200,3205561560,6120,6110,6120,6110,81
|
|
20231016,124100,3205066640,6120,6120,6120,6120,0
|
|
20231016,124000,3205066640,6120,6110,6120,6110,64
|
|
20231016,123900,3204675580,6120,6120,6120,6120,0
|
|
20231016,123800,3204675580,6120,6120,6120,6120,0
|
|
20231016,123700,3204675580,6120,6120,6120,6120,0
|
|
20231016,123600,3204675580,6120,6120,6120,6120,3
|
|
20231016,123500,3204657220,6120,6120,6120,6090,6036
|
|
20231016,123400,3167835240,6120,6120,6120,6110,93
|
|
20231016,123300,3167266970,6110,6110,6120,6110,33
|
|
20231016,123200,3167065320,6120,6110,6120,6110,1874
|
|
20231016,123100,3155615170,6110,6090,6110,6090,29
|
|
20231016,123000,3155438540,6110,6110,6110,6110,12
|
|
20231016,122900,3155365220,6110,6110,6110,6110,1
|
|
20231016,122800,3155359110,6080,6110,6110,6080,12
|
|
20231016,122700,3155286090,6110,6090,6110,6090,471
|
|
20231016,122600,3152414390,6100,6100,6100,6100,1
|
|
20231016,122500,3152408290,6100,6070,6100,6070,489
|
|
20231016,122400,3149439940,6100,6070,6100,6070,12
|
|
20231016,122300,3149366770,6100,6070,6100,6070,1001
|
|
20231016,122200,3143290670,6110,6070,6110,6070,265
|
|
20231016,122100,3141681150,6080,6070,6080,6070,3
|
|
20231016,122000,3141662930,6080,6090,6100,6080,98
|
|
20231016,121900,3141066940,6110,6070,6110,6070,223
|
|
20231016,121800,3139713290,6110,6110,6110,6110,0
|
|
20231016,121700,3139713290,6110,6110,6110,6110,2
|
|
20231016,121600,3139701070,6110,6100,6110,6070,1788
|
|
20231016,121500,3128807530,6100,6080,6100,6080,29
|
|
20231016,121400,3128631190,6100,6080,6100,6080,10
|
|
20231016,121300,3128570370,6100,6100,6100,6100,1
|
|
20231016,121200,3128564270,6100,6090,6100,6090,302
|
|
20231016,121100,3126725030,6100,6120,6120,6090,73
|
|
20231016,121000,3126279740,6120,6120,6120,6120,0
|
|
20231016,120900,3126279740,6120,6090,6120,6090,26
|
|
20231016,120800,3126121230,6120,6100,6120,6100,164
|
|
20231016,120700,3125119170,6110,6110,6110,6090,7
|
|
20231016,120600,3125076460,6110,6110,6110,6100,60
|
|
20231016,120500,3124709980,6110,6100,6110,6100,1369
|
|
20231016,120400,3116356770,6100,6090,6100,6080,931
|
|
20231016,120300,3110686500,6090,6100,6100,6080,138
|
|
20231016,120200,3109846000,6110,6120,6120,6060,3158
|
|
20231016,120100,3090685200,6120,6120,6120,6120,0
|
|
20231016,120000,3090685200,6120,6080,6120,6080,184
|
|
20231016,115900,3089562700,6120,6080,6120,6080,43
|
|
20231016,115800,3089301020,6120,6100,6120,6080,1017
|
|
20231016,115700,3083106820,6120,6120,6120,6090,68
|
|
20231016,115600,3082691500,6120,6090,6120,6060,5161
|
|
20231016,115500,3051165140,6100,6100,6120,6050,3863
|
|
20231016,115400,3027716860,6120,6120,6120,6100,84
|
|
20231016,115300,3027204360,6120,6120,6120,6100,1114
|
|
20231016,115200,3020388860,6120,6090,6120,6090,179
|
|
20231016,115100,3019295760,6100,6090,6100,6090,18
|
|
20231016,115000,3019186090,6100,6090,6100,6090,101
|
|
20231016,114900,3018570970,6100,6080,6100,6080,36
|
|
20231016,114800,3018351970,6090,6090,6100,6080,74
|
|
20231016,114700,3017901320,6100,6080,6100,6080,12
|
|
20231016,114600,3017828300,6100,6100,6110,6080,584
|
|
20231016,114500,3014270390,6110,6100,6110,6100,4
|
|
20231016,114400,3014245980,6120,6120,6120,6120,59
|
|
20231016,114300,3013884900,6120,6080,6120,6080,29
|
|
20231016,114200,3013708540,6120,6090,6120,6080,1546
|
|
20231016,114100,3004293360,6120,6120,6120,6120,0
|
|
20231016,114000,3004293360,6120,6090,6120,6080,3088
|
|
20231016,113900,2985509680,6120,6120,6120,6090,1017
|
|
20231016,113800,2979315920,6120,6100,6120,6100,854
|
|
20231016,113700,2974106500,6120,6110,6120,6110,135
|
|
20231016,113600,2973281630,6120,6120,6130,6120,324
|
|
20231016,113500,2971295540,6110,6130,6130,6110,211
|
|
20231016,113400,2970005340,6130,6130,6130,6120,13
|
|
20231016,113300,2969925750,6130,6130,6130,6130,50
|
|
20231016,113200,2969619250,6140,6130,6140,6100,575
|
|
20231016,113100,2966105020,6130,6130,6130,6130,17
|
|
20231016,113000,2966000810,6140,6140,6140,6140,154
|
|
20231016,112900,2965055250,6080,6120,6120,6080,1769
|
|
20231016,112800,2954272610,6140,6130,6140,6130,161
|
|
20231016,112700,2953285660,6130,6110,6140,6110,452
|
|
20231016,112600,2950523270,6120,6150,6150,6120,1662
|
|
20231016,112500,2940325370,6150,6150,6150,6140,4078
|
|
20231016,112400,2915286350,6150,6150,6150,6150,1
|
|
20231016,112300,2915280200,6150,6140,6150,6140,3
|
|
20231016,112200,2915261770,6150,6150,6150,6150,19
|
|
20231016,112100,2915144920,6140,6150,6150,6140,2212
|
|
20231016,112000,2901563220,6140,6160,6160,6140,601
|
|
20231016,111900,2897863060,6160,6150,6160,6130,1413
|
|
20231016,111800,2889176120,6160,6160,6160,6150,852
|
|
20231016,111700,2883936290,6160,6160,6160,6130,824
|
|
20231016,111600,2878872790,6170,6160,6170,6160,63
|
|
20231016,111500,2878484590,6170,6160,6170,6150,230
|
|
20231016,111400,2877068170,6160,6170,6170,6160,22
|
|
20231016,111300,2876932590,6170,6150,6170,6150,16
|
|
20231016,111200,2876834090,6170,6160,6170,6150,536
|
|
20231016,111100,2873534310,6160,6170,6170,6150,200
|
|
20231016,111000,2872303960,6170,6160,6170,6160,230
|
|
20231016,110900,2870887110,6160,6150,6160,6150,109
|
|
20231016,110800,2870216670,6160,6160,6160,6140,96
|
|
20231016,110700,2869626330,6160,6130,6160,6130,1140
|
|
20231016,110600,2862620680,6130,6120,6130,6100,6490
|
|
20231016,110500,2822979560,6130,6130,6130,6120,1530
|
|
20231016,110400,2813615730,6130,6120,6130,6120,1569
|
|
20231016,110300,2804008360,6140,6140,6150,6130,149
|
|
20231016,110200,2803094610,6150,6100,6160,6100,3713
|
|
20231016,110100,2780332820,6100,6080,6120,6070,7517
|
|
20231016,110000,2734594200,6130,6160,6160,6050,15599
|
|
20231016,105900,2639660450,6170,6160,6180,6110,14384
|
|
20231016,105800,2551487730,6180,6160,6180,6160,605
|
|
20231016,105700,2547760850,6180,6160,6180,6160,1401
|
|
20231016,105600,2539130670,6180,6170,6180,6160,4685
|
|
20231016,105500,2510263280,6190,6200,6210,6160,1974
|
|
20231016,105400,2498084380,6210,6200,6210,6200,1757
|
|
20231016,105300,2487190960,6220,6190,6220,6170,4480
|
|
20231016,105200,2459430210,6190,6210,6210,6190,2440
|
|
20231016,105100,2444313410,6210,6220,6220,6210,697
|
|
20231016,105000,2439985020,6220,6220,6220,6220,4
|
|
20231016,104900,2439960140,6230,6240,6240,6210,270
|
|
20231016,104800,2438283080,6240,6250,6250,6210,121
|
|
20231016,104700,2437530600,6250,6220,6260,6220,5008
|
|
20231016,104600,2406239900,6220,6180,6220,6180,1096
|
|
20231016,104500,2399437980,6180,6220,6220,6180,1344
|
|
20231016,104400,2391125080,6220,6230,6250,6200,5113
|
|
20231016,104300,2359326790,6250,6250,6250,6230,4
|
|
20231016,104200,2359301810,6250,6250,6250,6230,163
|
|
20231016,104100,2358286200,6250,6240,6250,6240,506
|
|
20231016,104000,2355128710,6240,6220,6240,6220,235
|
|
20231016,103900,2353666790,6220,6220,6220,6220,20
|
|
20231016,103800,2353542390,6230,6230,6230,6230,0
|
|
20231016,103700,2353542390,6230,6220,6230,6220,8
|
|
20231016,103600,2353492620,6250,6200,6250,6200,248
|
|
20231016,103500,2351952390,6240,6210,6240,6210,265
|
|
20231016,103400,2350300670,6240,6250,6250,6210,631
|
|
20231016,103300,2346381850,6250,6230,6250,6230,2700
|
|
20231016,103200,2329533560,6230,6230,6230,6220,37
|
|
20231016,103100,2329303270,6230,6190,6230,6190,1376
|
|
20231016,103000,2320748360,6210,6210,6210,6210,18
|
|
20231016,102900,2320636580,6210,6210,6210,6210,0
|
|
20231016,102800,2320636580,6210,6210,6210,6210,0
|
|
20231016,102700,2320636580,6210,6210,6210,6170,304
|
|
20231016,102600,2318758710,6190,6210,6210,6190,119
|
|
20231016,102500,2318020480,6220,6220,6220,6220,0
|
|
20231016,102400,2318020480,6220,6220,6220,6220,109
|
|
20231016,102300,2317342500,6220,6220,6220,6200,100
|
|
20231016,102200,2316721880,6220,6220,6230,6220,1006
|
|
20231016,102100,2310464550,6220,6200,6220,6190,1055
|
|
20231016,102000,2303924250,6200,6190,6200,6180,1251
|
|
20231016,101900,2296171700,6200,6180,6200,6180,340
|
|
20231016,101800,2294063730,6200,6180,6200,6180,5
|
|
20231016,101700,2294032770,6200,6180,6200,6180,2
|
|
20231016,101600,2294020390,6200,6200,6200,6180,318
|
|
20231016,101500,2292048920,6200,6190,6200,6170,136
|
|
20231016,101400,2291208310,6200,6180,6200,6180,1012
|
|
20231016,101300,2284944010,6190,6170,6190,6140,1342
|
|
20231016,101200,2276687330,6170,6150,6170,6140,10039
|
|
20231016,101100,2214936890,6150,6170,6180,6140,1119
|
|
20231016,101000,2208054840,6170,6170,6190,6160,3314
|
|
20231016,100900,2187620880,6200,6180,6200,6170,256
|
|
20231016,100800,2186040960,6200,6190,6200,6170,277
|
|
20231016,100700,2184330250,6200,6170,6200,6170,1104
|
|
20231016,100600,2177517880,6200,6200,6210,6170,2926
|
|
20231016,100500,2159420590,6220,6220,6240,6190,1403
|
|
20231016,100400,2150727660,6250,6250,6250,6250,36
|
|
20231016,100300,2150502660,6250,6250,6250,6200,505
|
|
20231016,100200,2147366540,6250,6240,6250,6190,3483
|
|
20231016,100100,2125663320,6240,6190,6240,6190,606
|
|
20231016,100000,2121910290,6200,6200,6220,6190,2087
|
|
20231016,095900,2108971860,6210,6210,6210,6210,150
|
|
20231016,095800,2108040360,6220,6240,6240,6170,797
|
|
20231016,095700,2103112380,6240,6260,6260,6200,3785
|
|
20231016,095600,2079611490,6260,6240,6260,6240,279
|
|
20231016,095500,2077870510,6260,6230,6260,6220,96
|
|
20231016,095400,2077272370,6260,6260,6260,6230,85
|
|
20231016,095300,2076740300,6260,6220,6260,6220,449
|
|
20231016,095200,2073947480,6260,6260,6260,6230,569
|
|
20231016,095100,2070399430,6260,6260,6260,6240,138
|
|
20231016,095000,2069536350,6260,6250,6260,6230,355
|
|
20231016,094900,2067320870,6260,6280,6280,6260,756
|
|
20231016,094800,2062588030,6280,6270,6280,6230,2123
|
|
20231016,094700,2049277420,6270,6200,6270,6200,7534
|
|
20231016,094600,2002319990,6190,6200,6230,6180,845
|
|
20231016,094500,1997089720,6230,6230,6230,6200,147
|
|
20231016,094400,1996178260,6230,6200,6230,6180,9031
|
|
20231016,094300,1940292340,6210,6220,6250,6200,5514
|
|
20231016,094200,1906035520,6220,6220,6250,6220,847
|
|
20231016,094100,1900765130,6230,6240,6240,6220,2012
|
|
20231016,094000,1888241000,6230,6230,6250,6230,2604
|
|
20231016,093900,1872015290,6240,6270,6280,6240,11475
|
|
20231016,093800,1800320340,6280,6270,6280,6260,1760
|
|
20231016,093700,1789287580,6260,6270,6270,6260,1798
|
|
20231016,093600,1778027710,6280,6280,6290,6270,4348
|
|
20231016,093500,1750749440,6280,6290,6300,6280,1775
|
|
20231016,093400,1739585090,6290,6300,6310,6290,2237
|
|
20231016,093300,1725501560,6300,6310,6330,6300,6270
|
|
20231016,093200,1685990130,6310,6300,6310,6300,11
|
|
20231016,093100,1685920820,6300,6390,6390,6300,4914
|
|
20231016,093000,1654918350,6390,6350,6400,6350,3348
|
|
20231016,092900,1633618760,6340,6350,6360,6310,997
|
|
20231016,092800,1627316570,6360,6320,6360,6320,31
|
|
20231016,092700,1627120610,6320,6310,6350,6300,812
|
|
20231016,092600,1621973070,6300,6310,6370,6300,1309
|
|
20231016,092500,1613721920,6300,6340,6380,6300,2031
|
|
20231016,092400,1600896890,6340,6350,6350,6340,1188
|
|
20231016,092300,1593354320,6350,6390,6400,6350,1641
|
|
20231016,092200,1582906320,6380,6330,6400,6320,3950
|
|
20231016,092100,1557746910,6320,6320,6360,6290,2357
|
|
20231016,092000,1542784420,6330,6340,6340,6280,2595
|
|
20231016,091900,1526457100,6340,6290,6390,6270,7601
|
|
20231016,091800,1478507170,6340,6460,6460,6270,10392
|
|
20231016,091700,1412315580,6460,6470,6490,6460,4152
|
|
20231016,091600,1385409920,6470,6490,6490,6470,2530
|
|
20231016,091500,1369031100,6490,6510,6510,6480,3962
|
|
20231016,091400,1343259190,6510,6560,6590,6510,6365
|
|
20231016,091300,1301565750,6560,6550,6590,6530,8124
|
|
20231016,091200,1248247070,6540,6510,6570,6510,19191
|
|
20231016,091100,1122654830,6520,6510,6540,6510,1715
|
|
20231016,091000,1111463190,6510,6490,6550,6490,4169
|
|
20231016,090900,1084292180,6510,6490,6510,6460,13068
|
|
20231016,090800,999636610,6510,6500,6570,6470,26983
|
|
20231016,090700,823692330,6510,6500,6560,6490,25034
|
|
20231016,090600,660282800,6500,6410,6500,6400,20882
|
|
20231016,090500,524908310,6410,6340,6410,6330,15531
|
|
20231016,090400,425724340,6340,6340,6380,6320,5169
|
|
20231016,090300,392949200,6340,6250,6340,6250,9832
|
|
20231016,090200,331159020,6250,6220,6250,6170,8014
|
|
20231016,090100,281290660,6220,6190,6240,6120,10552
|
|
20231016,090000,216159450,6190,6310,6310,6180,30234
|