623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,192000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,191900,101904864360,9080,9080,9080,9080,0
|
|
20231006,191800,101904864360,9080,9080,9080,9080,0
|
|
20231006,191700,101904864360,9080,9080,9080,9080,0
|
|
20231006,191600,101904864360,9080,9080,9080,9080,0
|
|
20231006,191500,101904864360,9080,9080,9080,9080,0
|
|
20231006,191400,101904864360,9080,9080,9080,9080,0
|
|
20231006,191300,101904864360,9080,9080,9080,9080,0
|
|
20231006,191200,101904864360,9080,9080,9080,9080,0
|
|
20231006,191100,101904864360,9080,9080,9080,9080,0
|
|
20231006,191000,101904864360,9080,9080,9080,9080,0
|
|
20231006,190900,101904864360,9080,9080,9080,9080,0
|
|
20231006,190800,101904864360,9080,9080,9080,9080,0
|
|
20231006,190700,101904864360,9080,9080,9080,9080,0
|
|
20231006,190600,101904864360,9080,9080,9080,9080,0
|
|
20231006,190500,101904864360,9080,9080,9080,9080,0
|
|
20231006,190400,101904864360,9080,9080,9080,9080,0
|
|
20231006,190300,101904864360,9080,9080,9080,9080,0
|
|
20231006,190200,101904864360,9080,9080,9080,9080,0
|
|
20231006,190100,101904864360,9080,9080,9080,9080,0
|
|
20231006,190000,101904864360,9080,9080,9080,9080,0
|
|
20231006,185900,101904864360,9080,9080,9080,9080,0
|
|
20231006,185800,101904864360,9080,9080,9080,9080,0
|
|
20231006,185700,101904864360,9080,9080,9080,9080,0
|
|
20231006,185600,101904864360,9080,9080,9080,9080,0
|
|
20231006,185500,101904864360,9080,9080,9080,9080,0
|
|
20231006,185400,101904864360,9080,9080,9080,9080,0
|
|
20231006,185300,101904864360,9080,9080,9080,9080,0
|
|
20231006,185200,101904864360,9080,9080,9080,9080,0
|
|
20231006,185100,101904864360,9080,9080,9080,9080,0
|
|
20231006,185000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,184900,101904864360,9080,9080,9080,9080,0
|
|
20231006,184800,101904864360,9080,9080,9080,9080,0
|
|
20231006,184700,101904864360,9080,9080,9080,9080,0
|
|
20231006,184600,101904864360,9080,9080,9080,9080,0
|
|
20231006,184500,101904864360,9080,9080,9080,9080,0
|
|
20231006,184400,101904864360,9080,9080,9080,9080,0
|
|
20231006,184300,101904864360,9080,9080,9080,9080,0
|
|
20231006,184200,101904864360,9080,9080,9080,9080,0
|
|
20231006,184100,101904864360,9080,9080,9080,9080,0
|
|
20231006,184000,101904864360,9080,9080,9080,9080,0
|
|
20231006,183900,101904864360,9080,9080,9080,9080,0
|
|
20231006,183800,101904864360,9080,9080,9080,9080,0
|
|
20231006,183700,101904864360,9080,9080,9080,9080,0
|
|
20231006,183600,101904864360,9080,9080,9080,9080,0
|
|
20231006,183500,101904864360,9080,9080,9080,9080,0
|
|
20231006,183400,101904864360,9080,9080,9080,9080,0
|
|
20231006,183300,101904864360,9080,9080,9080,9080,0
|
|
20231006,183200,101904864360,9080,9080,9080,9080,0
|
|
20231006,183100,101904864360,9080,9080,9080,9080,0
|
|
20231006,183000,101904864360,9080,9080,9080,9080,0
|
|
20231006,182900,101904864360,9080,9080,9080,9080,0
|
|
20231006,182800,101904864360,9080,9080,9080,9080,0
|
|
20231006,182700,101904864360,9080,9080,9080,9080,0
|
|
20231006,182600,101904864360,9080,9080,9080,9080,0
|
|
20231006,182500,101904864360,9080,9080,9080,9080,0
|
|
20231006,182400,101904864360,9080,9080,9080,9080,0
|
|
20231006,182300,101904864360,9080,9080,9080,9080,0
|
|
20231006,182200,101904864360,9080,9080,9080,9080,0
|
|
20231006,182100,101904864360,9080,9080,9080,9080,0
|
|
20231006,182000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,181900,101904864360,9080,9080,9080,9080,0
|
|
20231006,181800,101904864360,9080,9080,9080,9080,0
|
|
20231006,181700,101904864360,9080,9080,9080,9080,0
|
|
20231006,181600,101904864360,9080,9080,9080,9080,0
|
|
20231006,181500,101904864360,9080,9080,9080,9080,0
|
|
20231006,181400,101904864360,9080,9080,9080,9080,0
|
|
20231006,181300,101904864360,9080,9080,9080,9080,0
|
|
20231006,181200,101904864360,9080,9080,9080,9080,0
|
|
20231006,181100,101904864360,9080,9080,9080,9080,0
|
|
20231006,181000,101904864360,9080,9080,9080,9080,0
|
|
20231006,180900,101904864360,9080,9080,9080,9080,0
|
|
20231006,180800,101904864360,9080,9080,9080,9080,0
|
|
20231006,180700,101904864360,9080,9080,9080,9080,0
|
|
20231006,180600,101904864360,9080,9080,9080,9080,0
|
|
20231006,180500,101904864360,9080,9080,9080,9080,0
|
|
20231006,180400,101904864360,9080,9080,9080,9080,0
|
|
20231006,180300,101904864360,9080,9080,9080,9080,0
|
|
20231006,180200,101904864360,9080,9080,9080,9080,0
|
|
20231006,180100,101904864360,9080,9080,9080,9080,0
|
|
20231006,180000,101904864360,9080,9080,9080,9080,0
|
|
20231006,175900,101904864360,9080,9080,9080,9080,0
|
|
20231006,175800,101904864360,9080,9080,9080,9080,0
|
|
20231006,175700,101904864360,9080,9080,9080,9080,0
|
|
20231006,175600,101904864360,9080,9080,9080,9080,0
|
|
20231006,175500,101904864360,9080,9080,9080,9080,0
|
|
20231006,175400,101904864360,9080,9080,9080,9080,0
|
|
20231006,175300,101904864360,9080,9080,9080,9080,0
|
|
20231006,175200,101904864360,9080,9080,9080,9080,0
|
|
20231006,175100,101904864360,9080,9080,9080,9080,0
|
|
20231006,175000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,174900,101904864360,9080,9080,9080,9080,0
|
|
20231006,174800,101904864360,9080,9080,9080,9080,0
|
|
20231006,174700,101904864360,9080,9080,9080,9080,0
|
|
20231006,174600,101904864360,9080,9080,9080,9080,0
|
|
20231006,174500,101904864360,9080,9080,9080,9080,0
|
|
20231006,174400,101904864360,9080,9080,9080,9080,0
|
|
20231006,174300,101904864360,9080,9080,9080,9080,0
|
|
20231006,174200,101904864360,9080,9080,9080,9080,0
|
|
20231006,174100,101904864360,9080,9080,9080,9080,0
|
|
20231006,174000,101904864360,9080,9080,9080,9080,0
|
|
20231006,173900,101904864360,9080,9080,9080,9080,0
|
|
20231006,173800,101904864360,9080,9080,9080,9080,0
|
|
20231006,173700,101904864360,9080,9080,9080,9080,0
|
|
20231006,173600,101904864360,9080,9080,9080,9080,0
|
|
20231006,173500,101904864360,9080,9080,9080,9080,0
|
|
20231006,173400,101904864360,9080,9080,9080,9080,0
|
|
20231006,173300,101904864360,9080,9080,9080,9080,0
|
|
20231006,173200,101904864360,9080,9080,9080,9080,0
|
|
20231006,173100,101904864360,9080,9080,9080,9080,0
|
|
20231006,173000,101904864360,9080,9080,9080,9080,0
|
|
20231006,172900,101904864360,9080,9080,9080,9080,0
|
|
20231006,172800,101904864360,9080,9080,9080,9080,0
|
|
20231006,172700,101904864360,9080,9080,9080,9080,0
|
|
20231006,172600,101904864360,9080,9080,9080,9080,0
|
|
20231006,172500,101904864360,9080,9080,9080,9080,0
|
|
20231006,172400,101904864360,9080,9080,9080,9080,0
|
|
20231006,172300,101904864360,9080,9080,9080,9080,0
|
|
20231006,172200,101904864360,9080,9080,9080,9080,0
|
|
20231006,172100,101904864360,9080,9080,9080,9080,0
|
|
20231006,172000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,171900,101904864360,9080,9080,9080,9080,0
|
|
20231006,171800,101904864360,9080,9080,9080,9080,0
|
|
20231006,171700,101904864360,9080,9080,9080,9080,0
|
|
20231006,171600,101904864360,9080,9080,9080,9080,0
|
|
20231006,171500,101904864360,9080,9080,9080,9080,0
|
|
20231006,171400,101904864360,9080,9080,9080,9080,0
|
|
20231006,171300,101904864360,9080,9080,9080,9080,0
|
|
20231006,171200,101904864360,9080,9080,9080,9080,0
|
|
20231006,171100,101904864360,9080,9080,9080,9080,0
|
|
20231006,171000,101904864360,9080,9080,9080,9080,0
|
|
20231006,170900,101904864360,9080,9080,9080,9080,0
|
|
20231006,170800,101904864360,9080,9080,9080,9080,0
|
|
20231006,170700,101904864360,9080,9080,9080,9080,0
|
|
20231006,170600,101904864360,9080,9080,9080,9080,0
|
|
20231006,170500,101904864360,9080,9080,9080,9080,0
|
|
20231006,170400,101904864360,9080,9080,9080,9080,0
|
|
20231006,170300,101904864360,9080,9080,9080,9080,0
|
|
20231006,170200,101904864360,9080,9080,9080,9080,0
|
|
20231006,170100,101904864360,9080,9080,9080,9080,0
|
|
20231006,170000,101904864360,9080,9080,9080,9080,0
|
|
20231006,165900,101904864360,9080,9080,9080,9080,0
|
|
20231006,165800,101904864360,9080,9080,9080,9080,0
|
|
20231006,165700,101904864360,9080,9080,9080,9080,0
|
|
20231006,165600,101904864360,9080,9080,9080,9080,0
|
|
20231006,165500,101904864360,9080,9080,9080,9080,0
|
|
20231006,165400,101904864360,9080,9080,9080,9080,0
|
|
20231006,165300,101904864360,9080,9080,9080,9080,0
|
|
20231006,165200,101904864360,9080,9080,9080,9080,0
|
|
20231006,165100,101904864360,9080,9080,9080,9080,0
|
|
20231006,165000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,164900,101904864360,9080,9080,9080,9080,0
|
|
20231006,164800,101904864360,9080,9080,9080,9080,0
|
|
20231006,164700,101904864360,9080,9080,9080,9080,0
|
|
20231006,164600,101904864360,9080,9080,9080,9080,0
|
|
20231006,164500,101904864360,9080,9080,9080,9080,0
|
|
20231006,164400,101904864360,9080,9080,9080,9080,0
|
|
20231006,164300,101904864360,9080,9080,9080,9080,0
|
|
20231006,164200,101904864360,9080,9080,9080,9080,0
|
|
20231006,164100,101904864360,9080,9080,9080,9080,0
|
|
20231006,164000,101904864360,9080,9080,9080,9080,0
|
|
20231006,163900,101904864360,9080,9080,9080,9080,0
|
|
20231006,163800,101904864360,9080,9080,9080,9080,0
|
|
20231006,163700,101904864360,9080,9080,9080,9080,0
|
|
20231006,163600,101904864360,9080,9080,9080,9080,0
|
|
20231006,163500,101904864360,9080,9080,9080,9080,0
|
|
20231006,163400,101904864360,9080,9080,9080,9080,0
|
|
20231006,163300,101904864360,9080,9080,9080,9080,0
|
|
20231006,163200,101904864360,9080,9080,9080,9080,0
|
|
20231006,163100,101904864360,9080,9080,9080,9080,0
|
|
20231006,163000,101904864360,9080,9080,9080,9080,0
|
|
20231006,162900,101904864360,9080,9080,9080,9080,0
|
|
20231006,162800,101904864360,9080,9080,9080,9080,0
|
|
20231006,162700,101904864360,9080,9080,9080,9080,0
|
|
20231006,162600,101904864360,9080,9080,9080,9080,0
|
|
20231006,162500,101904864360,9080,9080,9080,9080,0
|
|
20231006,162400,101904864360,9080,9080,9080,9080,0
|
|
20231006,162300,101904864360,9080,9080,9080,9080,0
|
|
20231006,162200,101904864360,9080,9080,9080,9080,0
|
|
20231006,162100,101904864360,9080,9080,9080,9080,0
|
|
20231006,162000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,161900,101904864360,9080,9080,9080,9080,0
|
|
20231006,161800,101904864360,9080,9080,9080,9080,0
|
|
20231006,161700,101904864360,9080,9080,9080,9080,0
|
|
20231006,161600,101904864360,9080,9080,9080,9080,0
|
|
20231006,161500,101904864360,9080,9080,9080,9080,0
|
|
20231006,161400,101904864360,9080,9080,9080,9080,0
|
|
20231006,161300,101904864360,9080,9080,9080,9080,0
|
|
20231006,161200,101904864360,9080,9080,9080,9080,0
|
|
20231006,161100,101904864360,9080,9080,9080,9080,0
|
|
20231006,161000,101904864360,9080,9080,9080,9080,0
|
|
20231006,160900,101904864360,9080,9080,9080,9080,0
|
|
20231006,160800,101904864360,9080,9080,9080,9080,0
|
|
20231006,160700,101904864360,9080,9080,9080,9080,0
|
|
20231006,160600,101904864360,9080,9080,9080,9080,0
|
|
20231006,160500,101904864360,9080,9080,9080,9080,0
|
|
20231006,160400,101904864360,9080,9080,9080,9080,0
|
|
20231006,160300,101904864360,9080,9080,9080,9080,0
|
|
20231006,160200,101904864360,9080,9080,9080,9080,0
|
|
20231006,160100,101904864360,9080,9080,9080,9080,0
|
|
20231006,160000,101904864360,9080,9080,9080,9080,0
|
|
20231006,155900,101904864360,9080,9080,9080,9080,0
|
|
20231006,155800,101904864360,9080,9080,9080,9080,0
|
|
20231006,155700,101904864360,9080,9080,9080,9080,0
|
|
20231006,155600,101904864360,9080,9080,9080,9080,0
|
|
20231006,155500,101904864360,9080,9080,9080,9080,0
|
|
20231006,155400,101904864360,9080,9080,9080,9080,0
|
|
20231006,155300,101904864360,9080,9080,9080,9080,0
|
|
20231006,155200,101904864360,9080,9080,9080,9080,0
|
|
20231006,155100,101904864360,9080,9080,9080,9080,0
|
|
20231006,155000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,154900,101904864360,9080,9080,9080,9080,0
|
|
20231006,154800,101904864360,9080,9080,9080,9080,0
|
|
20231006,154700,101904864360,9080,9080,9080,9080,0
|
|
20231006,154600,101904864360,9080,9080,9080,9080,0
|
|
20231006,154500,101904864360,9080,9080,9080,9080,0
|
|
20231006,154400,101904864360,9080,9080,9080,9080,0
|
|
20231006,154300,101904864360,9080,9080,9080,9080,0
|
|
20231006,154200,101904864360,9080,9080,9080,9080,0
|
|
20231006,154100,101904864360,9080,9080,9080,9080,0
|
|
20231006,154000,101904864360,9080,9080,9080,9080,0
|
|
20231006,153900,101904864360,9080,9080,9080,9080,0
|
|
20231006,153800,101904864360,9080,9080,9080,9080,0
|
|
20231006,153700,101904864360,9080,9080,9080,9080,0
|
|
20231006,153600,101904864360,9080,9080,9080,9080,0
|
|
20231006,153500,101904864360,9080,9080,9080,9080,0
|
|
20231006,153400,101904864360,9080,9080,9080,9080,0
|
|
20231006,153300,101904864360,9080,9080,9080,9080,0
|
|
20231006,153200,101904864360,9080,9080,9080,9080,0
|
|
20231006,153100,101904864360,9080,9080,9080,9080,0
|
|
20231006,153000,101904864360,9080,9080,9080,9080,152318
|
|
20231006,152900,100521816920,8930,8930,8930,8930,0
|
|
20231006,152800,100521816920,8930,8930,8930,8930,0
|
|
20231006,152700,100521816920,8930,8930,8930,8930,0
|
|
20231006,152600,100521816920,8930,8930,8930,8930,0
|
|
20231006,152500,100521816920,8930,8930,8930,8930,0
|
|
20231006,152400,100521816920,8930,8930,8930,8930,0
|
|
20231006,152300,100521816920,8930,8930,8930,8930,0
|
|
20231006,152200,100521816920,8930,8930,8930,8930,0
|
|
20231006,152100,100521816920,8930,8930,8930,8930,0
|
|
20231006,152000,100521816920,8930,8930,8930,8930,0
|
|
20231006,151900,100521816920,8930,8870,8930,8840,77555
|
|
20231006,151800,99832826600,8860,8930,8940,8790,101665
|
|
20231006,151700,98932932960,8940,8920,8970,8860,89283
|
|
20231006,151600,98137871000,8920,8990,8990,8920,32574
|
|
20231006,151500,97846101620,8990,8960,8990,8940,22232
|
|
20231006,151400,97646738510,8960,8970,9100,8950,87985
|
|
20231006,151300,96854101930,8960,8930,9010,8930,37392
|
|
20231006,151200,96518782710,8930,8990,9020,8880,62252
|
|
20231006,151100,95962146630,9000,8960,9000,8860,90407
|
|
20231006,151000,95155401720,8960,9110,9110,8940,111087
|
|
20231006,150900,94154909450,9110,9100,9180,9100,62820
|
|
20231006,150800,93580689930,9100,9150,9150,9090,27712
|
|
20231006,150700,93327990680,9150,9110,9160,9080,40249
|
|
20231006,150600,92960935370,9140,9150,9190,9030,73076
|
|
20231006,150500,92293761710,9150,9070,9250,9060,198459
|
|
20231006,150400,90468546910,9070,8920,9090,8920,54819
|
|
20231006,150300,89974636710,8930,8960,8990,8860,78520
|
|
20231006,150200,89275341070,8950,9070,9080,8860,123479
|
|
20231006,150100,88166821890,9080,9090,9090,9070,14080
|
|
20231006,150000,88038956900,9090,9060,9090,9060,13067
|
|
20231006,145900,87920411520,9060,9090,9100,9050,24932
|
|
20231006,145800,87694281340,9090,9040,9130,9030,41939
|
|
20231006,145700,87313043620,9030,9110,9110,9030,58616
|
|
20231006,145600,86782137960,9100,9070,9130,9070,18471
|
|
20231006,145500,86613883700,9080,9160,9170,9050,48666
|
|
20231006,145400,86170917660,9160,9150,9190,9100,61821
|
|
20231006,145300,85605459060,9140,9050,9150,9020,60894
|
|
20231006,145200,85053516610,9050,9110,9120,9050,55972
|
|
20231006,145100,84544729910,9110,9070,9120,9020,69385
|
|
20231006,145000,83916127920,9060,9190,9200,9010,198464
|
|
20231006,144900,82114017320,9180,9200,9220,9180,32831
|
|
20231006,144800,81811989140,9190,9170,9230,9160,43546
|
|
20231006,144700,81411395720,9170,9200,9220,9170,36073
|
|
20231006,144600,81079830220,9200,9220,9230,9180,34619
|
|
20231006,144500,80761089720,9230,9170,9280,9170,110083
|
|
20231006,144400,79743898220,9170,9150,9190,9120,29913
|
|
20231006,144300,79470464120,9140,9160,9180,9140,25011
|
|
20231006,144200,79241334010,9170,9220,9220,9140,29783
|
|
20231006,144100,78968143600,9200,9170,9240,9160,37337
|
|
20231006,144000,78624481260,9170,9190,9210,9120,49808
|
|
20231006,143900,78167773650,9190,9240,9280,9170,87643
|
|
20231006,143800,77358638800,9250,9070,9250,9060,114614
|
|
20231006,143700,76307808510,9070,9130,9140,9050,86695
|
|
20231006,143600,75519349950,9130,9160,9170,9100,54883
|
|
20231006,143500,75017780770,9160,9180,9210,9150,86671
|
|
20231006,143400,74222474820,9170,9180,9210,9160,72441
|
|
20231006,143300,73557234710,9170,9280,9300,9170,126846
|
|
20231006,143200,72386723380,9280,9180,9330,9180,261269
|
|
20231006,143100,69965008430,9180,9100,9190,9090,114282
|
|
20231006,143000,68919207160,9090,9110,9120,9090,66443
|
|
20231006,142900,68314419460,9110,9050,9130,9040,161332
|
|
20231006,142800,66846832680,9050,9080,9090,9030,144489
|
|
20231006,142700,65537505220,9090,8950,9090,8950,105702
|
|
20231006,142600,64584853240,8950,9000,9010,8950,73379
|
|
20231006,142500,63926581150,8990,9030,9050,8960,63354
|
|
20231006,142400,63356413030,9020,9020,9060,8960,181594
|
|
20231006,142300,61721260820,9020,9010,9060,9000,114551
|
|
20231006,142200,60686968870,9000,9000,9060,8980,166389
|
|
20231006,142100,59185455100,8980,8820,9100,8800,364131
|
|
20231006,142000,55923243460,8810,8800,8850,8750,59406
|
|
20231006,141900,55399961130,8790,8800,8860,8730,103158
|
|
20231006,141800,54492189560,8800,8690,8800,8640,74715
|
|
20231006,141700,53840321980,8700,8710,8720,8680,46000
|
|
20231006,141600,53440154970,8710,8750,8750,8620,96765
|
|
20231006,141500,52598948090,8760,8770,8900,8730,189777
|
|
20231006,141400,50924766170,8780,8750,8830,8750,129752
|
|
20231006,141300,49783681640,8740,8690,8820,8690,146861
|
|
20231006,141200,48496340580,8690,8600,8730,8590,72655
|
|
20231006,141100,47866457730,8600,8580,8610,8560,25510
|
|
20231006,141000,47647682630,8590,8600,8620,8560,44361
|
|
20231006,140900,47266521320,8600,8500,8620,8500,77675
|
|
20231006,140800,46601965230,8510,8670,8670,8500,100000
|
|
20231006,140700,45743800690,8670,8720,8720,8600,78488
|
|
20231006,140600,45064957490,8720,8680,8730,8650,68441
|
|
20231006,140500,44469678500,8670,8640,8710,8620,104813
|
|
20231006,140400,43560283420,8640,8590,8670,8570,90168
|
|
20231006,140300,42783678560,8600,8700,8710,8570,139432
|
|
20231006,140200,41579667540,8690,8840,8850,8660,166219
|
|
20231006,140100,40127581050,8840,8880,8910,8790,87421
|
|
20231006,140000,39353475260,8880,8780,8940,8770,196946
|
|
20231006,135900,37604473060,8780,8820,8840,8740,110754
|
|
20231006,135800,36632339570,8820,8860,8900,8790,176852
|
|
20231006,135700,35069637390,8840,8760,8860,8710,311964
|
|
20231006,135600,32327480280,8770,8770,8770,8770,0
|
|
20231006,135500,32327480280,8770,8740,8770,8730,43432
|
|
20231006,135400,31947071230,8740,8520,8760,8460,284715
|
|
20231006,135300,29494415940,8520,8380,8530,8350,136058
|
|
20231006,135200,28348795970,8380,8500,8510,8330,191112
|
|
20231006,135100,26741439670,8520,8360,8650,8300,507701
|
|
20231006,135000,22413283640,8360,8130,8520,8090,627675
|
|
20231006,134900,17194570020,8140,8150,8160,8130,28152
|
|
20231006,134800,16965205800,8160,8140,8160,8120,17213
|
|
20231006,134700,16825098620,8140,8170,8180,8120,27651
|
|
20231006,134600,16599864480,8160,8080,8180,8070,28861
|
|
20231006,134500,16365190430,8080,8190,8190,8050,45871
|
|
20231006,134400,15992182310,8190,8180,8240,8170,70470
|
|
20231006,134300,15413967230,8180,8160,8220,8140,48559
|
|
20231006,134200,15016654430,8180,8160,8220,8110,88576
|
|
20231006,134100,14293056750,8160,8090,8160,8060,58139
|
|
20231006,134000,13821666290,8090,8030,8100,7990,41915
|
|
20231006,133900,13484918740,8030,7990,8050,7950,61233
|
|
20231006,133800,12994827830,7990,8060,8100,7980,124890
|
|
20231006,133700,11990783670,8080,8110,8190,8050,101342
|
|
20231006,133600,11167136110,8110,8160,8280,8080,203613
|
|
20231006,133500,9496561320,8170,7980,8170,7970,159790
|
|
20231006,133400,8209718760,7980,7980,7980,7980,0
|
|
20231006,133300,8209718760,7980,7930,7980,7920,13998
|
|
20231006,133200,8098290420,7930,7810,7950,7810,27647
|
|
20231006,133100,7880068790,7810,7820,7820,7800,544
|
|
20231006,133000,7875825260,7820,7820,7820,7810,3928
|
|
20231006,132900,7845143870,7810,7820,7820,7810,1582
|
|
20231006,132800,7832788350,7820,7810,7820,7810,298
|
|
20231006,132700,7830459010,7810,7840,7840,7810,2149
|
|
20231006,132600,7813640900,7840,7780,7850,7780,18290
|
|
20231006,132500,7670617930,7780,7800,7800,7770,1355
|
|
20231006,132400,7660070260,7800,7800,7820,7800,2230
|
|
20231006,132300,7642665850,7800,7780,7800,7780,1945
|
|
20231006,132200,7627505330,7790,7780,7790,7770,176
|
|
20231006,132100,7626135690,7790,7800,7800,7780,350
|
|
20231006,132000,7623406880,7800,7770,7800,7770,7110
|
|
20231006,131900,7567989070,7760,7720,7770,7720,2276
|
|
20231006,131800,7550357210,7720,7720,7730,7720,1751
|
|
20231006,131700,7536837900,7720,7710,7720,7710,211
|
|
20231006,131600,7535209890,7710,7710,7720,7710,52
|
|
20231006,131500,7534808870,7710,7750,7750,7710,789
|
|
20231006,131400,7528718550,7750,7750,7750,7750,3
|
|
20231006,131300,7528695300,7720,7720,7750,7720,1672
|
|
20231006,131200,7515786610,7720,7740,7740,7720,2720
|
|
20231006,131100,7494775560,7730,7730,7730,7720,1285
|
|
20231006,131000,7484847600,7720,7720,7720,7720,0
|
|
20231006,130900,7484847600,7720,7720,7720,7720,253
|
|
20231006,130800,7482894440,7730,7740,7740,7730,1017
|
|
20231006,130700,7475029100,7740,7740,7740,7740,143
|
|
20231006,130600,7473922280,7750,7750,7750,7740,74
|
|
20231006,130500,7473349250,7740,7760,7760,7740,294
|
|
20231006,130400,7471070370,7770,7770,7770,7760,116
|
|
20231006,130300,7470169160,7780,7760,7780,7760,355
|
|
20231006,130200,7467414280,7760,7750,7760,7740,737
|
|
20231006,130100,7461703030,7740,7750,7760,7740,775
|
|
20231006,130000,7455696110,7740,7740,7740,7740,0
|
|
20231006,125900,7455696110,7740,7750,7760,7740,2327
|
|
20231006,125800,7437668140,7750,7760,7790,7750,1029
|
|
20231006,125700,7429674360,7770,7750,7770,7750,312
|
|
20231006,125600,7427253630,7750,7730,7750,7730,905
|
|
20231006,125500,7420247470,7730,7730,7730,7720,727
|
|
20231006,125400,7414628660,7720,7720,7720,7720,882
|
|
20231006,125300,7407819620,7700,7740,7750,7700,2318
|
|
20231006,125200,7389936060,7750,7740,7750,7730,1144
|
|
20231006,125100,7381071270,7750,7700,7750,7700,1765
|
|
20231006,125000,7367460040,7710,7710,7710,7700,1202
|
|
20231006,124900,7358202790,7710,7730,7730,7710,767
|
|
20231006,124800,7352288770,7730,7720,7730,7720,842
|
|
20231006,124700,7345788480,7720,7710,7720,7710,904
|
|
20231006,124600,7338814120,7710,7720,7720,7710,390
|
|
20231006,124500,7335803870,7720,7710,7720,7710,826
|
|
20231006,124400,7329433690,7710,7710,7720,7710,488
|
|
20231006,124300,7325670400,7710,7720,7720,7710,1167
|
|
20231006,124200,7316668400,7730,7720,7730,7720,235
|
|
20231006,124100,7314854140,7720,7710,7730,7710,1116
|
|
20231006,124000,7306242430,7710,7720,7730,7710,1941
|
|
20231006,123900,7291270050,7720,7710,7730,7710,1315
|
|
20231006,123800,7281115390,7700,7730,7730,7700,22013
|
|
20231006,123700,7111531420,7730,7740,7740,7730,562
|
|
20231006,123600,7107187050,7730,7740,7740,7730,1134
|
|
20231006,123500,7098412560,7740,7760,7760,7740,894
|
|
20231006,123400,7091483870,7750,7760,7760,7750,306
|
|
20231006,123300,7089109510,7750,7760,7760,7750,1907
|
|
20231006,123200,7074320640,7760,7760,7760,7760,402
|
|
20231006,123100,7071201120,7760,7760,7770,7760,989
|
|
20231006,123000,7063518660,7760,7770,7780,7760,557
|
|
20231006,122900,7059191030,7760,7780,7780,7760,1785
|
|
20231006,122800,7045337600,7770,7750,7770,7740,1443
|
|
20231006,122700,7034146150,7750,7740,7760,7720,2924
|
|
20231006,122600,7011526550,7740,7750,7760,7740,2635
|
|
20231006,122500,6991121700,7750,7780,7780,7750,3812
|
|
20231006,122400,6961521400,7770,7780,7780,7750,15464
|
|
20231006,122300,6841424790,7790,7780,7800,7770,2248
|
|
20231006,122200,6823941730,7780,7800,7800,7760,6495
|
|
20231006,122100,6773393390,7800,7790,7810,7790,2622
|
|
20231006,122000,6752944390,7790,7820,7820,7780,3771
|
|
20231006,121900,6723518820,7820,7830,7840,7820,5469
|
|
20231006,121800,6680727200,7830,7840,7860,7830,4664
|
|
20231006,121700,6644160160,7850,7820,7860,7810,5459
|
|
20231006,121600,6601348630,7820,7820,7820,7790,7362
|
|
20231006,121500,6543881410,7820,7830,7910,7800,49474
|
|
20231006,121400,6154243700,7840,7810,7840,7780,21234
|
|
20231006,121300,5988497070,7810,7800,7810,7800,7181
|
|
20231006,121200,5932460580,7800,7790,7800,7780,11263
|
|
20231006,121100,5844649440,7790,7780,7790,7780,1211
|
|
20231006,121000,5835222110,7780,7790,7790,7760,898
|
|
20231006,120900,5828242730,7790,7800,7800,7790,4510
|
|
20231006,120800,5793091520,7790,7780,7800,7780,9910
|
|
20231006,120700,5715912210,7780,7760,7780,7760,481
|
|
20231006,120600,5712177720,7760,7770,7780,7760,2625
|
|
20231006,120500,5691779500,7780,7770,7780,7760,3441
|
|
20231006,120400,5665025850,7760,7740,7770,7740,6655
|
|
20231006,120300,5613383250,7740,7740,7740,7720,2160
|
|
20231006,120200,5596686380,7740,7740,7740,7720,673
|
|
20231006,120100,5591480360,7740,7760,7760,7740,2786
|
|
20231006,120000,5569894370,7750,7740,7760,7740,865
|
|
20231006,115900,5563196580,7740,7720,7740,7720,4200
|
|
20231006,115800,5530752760,7730,7740,7740,7720,166
|
|
20231006,115700,5529470700,7740,7730,7740,7730,919
|
|
20231006,115600,5522359620,7730,7730,7730,7720,354
|
|
20231006,115500,5519625570,7720,7750,7760,7720,2614
|
|
20231006,115400,5499388550,7750,7750,7750,7740,880
|
|
20231006,115300,5492568620,7740,7750,7750,7740,451
|
|
20231006,115200,5489073780,7750,7730,7750,7720,2868
|
|
20231006,115100,5466892870,7730,7750,7750,7730,1241
|
|
20231006,115000,5457294390,7750,7690,7750,7690,1420
|
|
20231006,114900,5446333230,7690,7700,7700,7680,1020
|
|
20231006,114800,5438489010,7700,7710,7710,7700,1965
|
|
20231006,114700,5423358270,7710,7710,7720,7710,2144
|
|
20231006,114600,5406826350,7710,7720,7720,7710,322
|
|
20231006,114500,5404342010,7730,7730,7730,7710,516
|
|
20231006,114400,5400360390,7730,7730,7730,7720,3168
|
|
20231006,114300,5375884790,7730,7740,7740,7730,852
|
|
20231006,114200,5369298590,7740,7730,7740,7730,244
|
|
20231006,114100,5367410580,7740,7730,7740,7710,1581
|
|
20231006,114000,5355195180,7740,7760,7760,7740,4119
|
|
20231006,113900,5323297240,7760,7770,7770,7750,1308
|
|
20231006,113800,5313150300,7760,7750,7760,7750,3353
|
|
20231006,113700,5287133260,7750,7750,7760,7720,2429
|
|
20231006,113600,5268339810,7760,7750,7770,7750,5078
|
|
20231006,113500,5228957080,7760,7740,7770,7730,8355
|
|
20231006,113400,5164220640,7740,7730,7740,7720,1751
|
|
20231006,113300,5150681930,7730,7740,7750,7720,1617
|
|
20231006,113200,5138186480,7740,7700,7760,7700,8546
|
|
20231006,113100,5072015920,7700,7700,7700,7690,1114
|
|
20231006,113000,5063443230,7700,7710,7720,7680,10819
|
|
20231006,112900,4980221500,7710,7690,7710,7680,2320
|
|
20231006,112800,4962348300,7680,7730,7730,7670,6672
|
|
20231006,112700,4910961810,7730,7790,7790,7710,14680
|
|
20231006,112600,4797066360,7790,7770,7790,7760,12100
|
|
20231006,112500,4702978810,7760,7760,7760,7740,3644
|
|
20231006,112400,4674739840,7760,7710,7770,7700,37101
|
|
20231006,112300,4387597730,7720,7720,7720,7700,7664
|
|
20231006,112200,4328444990,7710,7700,7720,7700,3993
|
|
20231006,112100,4297664730,7700,7690,7700,7690,1139
|
|
20231006,112000,4288902330,7680,7670,7680,7670,982
|
|
20231006,111900,4281362150,7670,7670,7690,7670,1296
|
|
20231006,111800,4271411350,7670,7700,7700,7670,1101
|
|
20231006,111700,4262960700,7690,7700,7700,7690,1866
|
|
20231006,111600,4248604000,7710,7710,7710,7690,474
|
|
20231006,111500,4244953980,7710,7710,7710,7680,1434
|
|
20231006,111400,4233907830,7710,7700,7710,7700,1863
|
|
20231006,111300,4219562710,7700,7660,7700,7660,3079
|
|
20231006,111200,4195934600,7660,7670,7670,7660,877
|
|
20231006,111100,4189215350,7670,7670,7670,7650,3542
|
|
20231006,111000,4162085280,7670,7660,7670,7660,4691
|
|
20231006,110900,4126152150,7660,7680,7680,7660,6700
|
|
20231006,110800,4074758350,7680,7700,7700,7680,3149
|
|
20231006,110700,4050528810,7700,7710,7710,7700,1307
|
|
20231006,110600,4040462300,7710,7710,7720,7710,668
|
|
20231006,110500,4035310590,7720,7710,7720,7700,241
|
|
20231006,110400,4033453130,7720,7710,7720,7700,929
|
|
20231006,110300,4026290740,7710,7720,7720,7710,2429
|
|
20231006,110200,4007548060,7720,7720,7720,7710,432
|
|
20231006,110100,4004216290,7720,7700,7720,7700,2651
|
|
20231006,110000,3983770120,7700,7700,7710,7700,237
|
|
20231006,105900,3981943470,7700,7700,7700,7690,342
|
|
20231006,105800,3979310080,7700,7710,7710,7690,1225
|
|
20231006,105700,3969875150,7720,7720,7730,7710,4110
|
|
20231006,105600,3938144500,7710,7690,7720,7680,4059
|
|
20231006,105500,3906902390,7700,7700,7710,7700,627
|
|
20231006,105400,3902073430,7700,7710,7710,7700,115
|
|
20231006,105300,3901187780,7710,7710,7720,7700,1636
|
|
20231006,105200,3888575160,7710,7700,7710,7700,2123
|
|
20231006,105100,3872227740,7700,7730,7730,7670,5416
|
|
20231006,105000,3830524360,7720,7690,7720,7690,7541
|
|
20231006,104900,3772397050,7690,7700,7700,7690,380
|
|
20231006,104800,3769474040,7700,7680,7700,7680,1308
|
|
20231006,104700,3759418420,7680,7690,7690,7670,1523
|
|
20231006,104600,3747711670,7700,7680,7700,7680,196
|
|
20231006,104500,3746204700,7680,7710,7720,7680,2034
|
|
20231006,104400,3730548170,7720,7710,7720,7700,425
|
|
20231006,104300,3727272040,7700,7680,7710,7670,3481
|
|
20231006,104200,3700506280,7680,7690,7690,7680,134
|
|
20231006,104100,3699476470,7690,7670,7690,7660,2062
|
|
20231006,104000,3683648600,7690,7690,7690,7660,2181
|
|
20231006,103900,3666905030,7690,7700,7700,7690,413
|
|
20231006,103800,3663728140,7700,7710,7710,7700,230
|
|
20231006,103700,3661956140,7710,7710,7710,7700,1561
|
|
20231006,103600,3649927320,7710,7720,7720,7710,433
|
|
20231006,103500,3646588860,7710,7730,7730,7710,1345
|
|
20231006,103400,3636206690,7730,7730,7740,7720,1400
|
|
20231006,103300,3625382010,7730,7720,7740,7720,13726
|
|
20231006,103200,3519288350,7720,7710,7720,7710,6302
|
|
20231006,103100,3470649500,7710,7720,7720,7700,3178
|
|
20231006,103000,3446137390,7730,7720,7730,7700,8712
|
|
20231006,102900,3378910220,7720,7700,7720,7690,5188
|
|
20231006,102800,3338927040,7700,7690,7700,7680,3900
|
|
20231006,102700,3308938360,7690,7700,7710,7690,6745
|
|
20231006,102600,3257036500,7700,7700,7710,7690,4733
|
|
20231006,102500,3220578060,7700,7710,7720,7690,2966
|
|
20231006,102400,3197731100,7710,7670,7720,7670,19836
|
|
20231006,102300,3045117010,7680,7670,7680,7670,707
|
|
20231006,102200,3039694310,7660,7670,7680,7660,1366
|
|
20231006,102100,3029217790,7680,7670,7680,7670,1679
|
|
20231006,102000,3016326080,7670,7650,7670,7650,2844
|
|
20231006,101900,2994528340,7650,7650,7670,7650,4728
|
|
20231006,101800,2958329820,7650,7660,7660,7650,1067
|
|
20231006,101700,2950160880,7660,7630,7660,7630,5271
|
|
20231006,101600,2909864390,7630,7630,7640,7630,382
|
|
20231006,101500,2906949510,7630,7630,7630,7620,717
|
|
20231006,101400,2901481570,7640,7620,7640,7620,559
|
|
20231006,101300,2897215900,7610,7630,7630,7610,1302
|
|
20231006,101200,2887293380,7630,7610,7630,7610,727
|
|
20231006,101100,2881753590,7610,7620,7620,7610,280
|
|
20231006,101000,2879620590,7620,7620,7620,7620,1444
|
|
20231006,100900,2868617310,7620,7610,7620,7610,41
|
|
20231006,100800,2868304900,7610,7610,7620,7610,512
|
|
20231006,100700,2864407530,7610,7610,7620,7610,2687
|
|
20231006,100600,2843940930,7610,7610,7610,7610,1138
|
|
20231006,100500,2835280750,7610,7610,7610,7590,3372
|
|
20231006,100400,2809651120,7610,7620,7630,7610,430
|
|
20231006,100300,2806374090,7620,7610,7620,7600,1121
|
|
20231006,100200,2797842300,7610,7600,7640,7600,6203
|
|
20231006,100100,2750611900,7600,7610,7610,7580,4630
|
|
20231006,100000,2715459470,7610,7600,7610,7600,1368
|
|
20231006,095900,2705060450,7610,7620,7620,7600,318
|
|
20231006,095800,2702640220,7620,7630,7640,7610,899
|
|
20231006,095700,2695788540,7640,7600,7640,7600,2607
|
|
20231006,095600,2675937690,7600,7600,7620,7600,1122
|
|
20231006,095500,2667399200,7600,7600,7610,7580,2148
|
|
20231006,095400,2651090500,7600,7620,7620,7580,4733
|
|
20231006,095300,2615120220,7620,7630,7640,7620,995
|
|
20231006,095200,2607528090,7640,7620,7650,7610,3198
|
|
20231006,095100,2583150090,7620,7610,7620,7610,3034
|
|
20231006,095000,2560041280,7620,7640,7650,7620,3288
|
|
20231006,094900,2534931700,7640,7650,7660,7630,4097
|
|
20231006,094800,2503645140,7650,7660,7670,7650,6328
|
|
20231006,094700,2455175610,7650,7670,7690,7650,2814
|
|
20231006,094600,2433608590,7670,7690,7700,7660,7029
|
|
20231006,094500,2379598250,7690,7690,7700,7670,4190
|
|
20231006,094400,2347394840,7700,7670,7700,7660,10640
|
|
20231006,094300,2265586490,7670,7670,7730,7660,15181
|
|
20231006,094200,2148644690,7660,7680,7690,7660,5740
|
|
20231006,094100,2104629480,7670,7670,7710,7660,27467
|
|
20231006,094000,1893370030,7650,7600,7680,7600,56234
|
|
20231006,093900,1463330990,7590,7600,7620,7590,3183
|
|
20231006,093800,1439129420,7600,7580,7600,7580,1946
|
|
20231006,093700,1424356220,7590,7600,7600,7590,2407
|
|
20231006,093600,1406065610,7590,7560,7590,7560,4181
|
|
20231006,093500,1374397360,7560,7580,7580,7560,1912
|
|
20231006,093400,1359923660,7580,7550,7580,7530,3017
|
|
20231006,093300,1337125920,7550,7610,7610,7530,7277
|
|
20231006,093200,1281978940,7610,7600,7620,7600,4157
|
|
20231006,093100,1250343460,7600,7610,7630,7600,9974
|
|
20231006,093000,1174425750,7610,7620,7620,7600,3636
|
|
20231006,092900,1146735270,7620,7610,7630,7600,5327
|
|
20231006,092800,1106155530,7610,7610,7620,7600,6567
|
|
20231006,092700,1056197480,7600,7570,7610,7570,10186
|
|
20231006,092600,978793840,7590,7560,7590,7560,3612
|
|
20231006,092500,951435770,7570,7560,7570,7550,3129
|
|
20231006,092400,927773280,7550,7540,7590,7540,9583
|
|
20231006,092300,855351080,7540,7540,7550,7530,1608
|
|
20231006,092200,843230360,7540,7540,7540,7530,2886
|
|
20231006,092100,821477010,7540,7530,7540,7520,2578
|
|
20231006,092000,802053870,7530,7520,7540,7510,5229
|
|
20231006,091900,762648150,7510,7510,7510,7500,1389
|
|
20231006,091800,752217160,7510,7510,7520,7500,1837
|
|
20231006,091700,738420560,7510,7480,7510,7480,5199
|
|
20231006,091600,699469510,7480,7490,7490,7470,2783
|
|
20231006,091500,678639100,7490,7490,7500,7470,4021
|
|
20231006,091400,648542840,7500,7470,7520,7470,7712
|
|
20231006,091300,590722460,7470,7450,7480,7450,3045
|
|
20231006,091200,567982100,7450,7460,7470,7420,2207
|
|
20231006,091100,551523720,7460,7420,7490,7420,6278
|
|
20231006,091000,504660450,7420,7400,7450,7400,5034
|
|
20231006,090900,467296210,7400,7390,7450,7390,14006
|
|
20231006,090800,363451990,7390,7390,7400,7370,3841
|
|
20231006,090700,335073070,7390,7410,7420,7380,4735
|
|
20231006,090600,300030510,7400,7350,7400,7350,7979
|
|
20231006,090500,241126440,7350,7380,7380,7300,8339
|
|
20231006,090400,179792630,7380,7340,7380,7340,2842
|
|
20231006,090300,158864950,7320,7300,7330,7300,3918
|
|
20231006,090200,130217820,7320,7300,7350,7290,2126
|
|
20231006,090100,114670770,7300,7310,7340,7290,2606
|
|
20231006,090000,95635400,7320,7260,7330,7260,11024
|