614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,191000,8778970760,15580,15580,15580,15580,0
|
|
20231012,190900,8778970760,15580,15580,15580,15580,0
|
|
20231012,190800,8778970760,15580,15580,15580,15580,0
|
|
20231012,190700,8778970760,15580,15580,15580,15580,0
|
|
20231012,190600,8778970760,15580,15580,15580,15580,0
|
|
20231012,190500,8778970760,15580,15580,15580,15580,0
|
|
20231012,190400,8778970760,15580,15580,15580,15580,0
|
|
20231012,190300,8778970760,15580,15580,15580,15580,0
|
|
20231012,190200,8778970760,15580,15580,15580,15580,0
|
|
20231012,190100,8778970760,15580,15580,15580,15580,0
|
|
20231012,190000,8778970760,15580,15580,15580,15580,0
|
|
20231012,185900,8778970760,15580,15580,15580,15580,0
|
|
20231012,185800,8778970760,15580,15580,15580,15580,0
|
|
20231012,185700,8778970760,15580,15580,15580,15580,0
|
|
20231012,185600,8778970760,15580,15580,15580,15580,0
|
|
20231012,185500,8778970760,15580,15580,15580,15580,0
|
|
20231012,185400,8778970760,15580,15580,15580,15580,0
|
|
20231012,185300,8778970760,15580,15580,15580,15580,0
|
|
20231012,185200,8778970760,15580,15580,15580,15580,0
|
|
20231012,185100,8778970760,15580,15580,15580,15580,0
|
|
20231012,185000,8778970760,15580,15580,15580,15580,0
|
|
20231012,184900,8778970760,15580,15580,15580,15580,0
|
|
20231012,184800,8778970760,15580,15580,15580,15580,0
|
|
20231012,184700,8778970760,15580,15580,15580,15580,0
|
|
20231012,184600,8778970760,15580,15580,15580,15580,0
|
|
20231012,184500,8778970760,15580,15580,15580,15580,0
|
|
20231012,184400,8778970760,15580,15580,15580,15580,0
|
|
20231012,184300,8778970760,15580,15580,15580,15580,0
|
|
20231012,184200,8778970760,15580,15580,15580,15580,0
|
|
20231012,184100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,184000,8778970760,15580,15580,15580,15580,0
|
|
20231012,183900,8778970760,15580,15580,15580,15580,0
|
|
20231012,183800,8778970760,15580,15580,15580,15580,0
|
|
20231012,183700,8778970760,15580,15580,15580,15580,0
|
|
20231012,183600,8778970760,15580,15580,15580,15580,0
|
|
20231012,183500,8778970760,15580,15580,15580,15580,0
|
|
20231012,183400,8778970760,15580,15580,15580,15580,0
|
|
20231012,183300,8778970760,15580,15580,15580,15580,0
|
|
20231012,183200,8778970760,15580,15580,15580,15580,0
|
|
20231012,183100,8778970760,15580,15580,15580,15580,0
|
|
20231012,183000,8778970760,15580,15580,15580,15580,0
|
|
20231012,182900,8778970760,15580,15580,15580,15580,0
|
|
20231012,182800,8778970760,15580,15580,15580,15580,0
|
|
20231012,182700,8778970760,15580,15580,15580,15580,0
|
|
20231012,182600,8778970760,15580,15580,15580,15580,0
|
|
20231012,182500,8778970760,15580,15580,15580,15580,0
|
|
20231012,182400,8778970760,15580,15580,15580,15580,0
|
|
20231012,182300,8778970760,15580,15580,15580,15580,0
|
|
20231012,182200,8778970760,15580,15580,15580,15580,0
|
|
20231012,182100,8778970760,15580,15580,15580,15580,0
|
|
20231012,182000,8778970760,15580,15580,15580,15580,0
|
|
20231012,181900,8778970760,15580,15580,15580,15580,0
|
|
20231012,181800,8778970760,15580,15580,15580,15580,0
|
|
20231012,181700,8778970760,15580,15580,15580,15580,0
|
|
20231012,181600,8778970760,15580,15580,15580,15580,0
|
|
20231012,181500,8778970760,15580,15580,15580,15580,0
|
|
20231012,181400,8778970760,15580,15580,15580,15580,0
|
|
20231012,181300,8778970760,15580,15580,15580,15580,0
|
|
20231012,181200,8778970760,15580,15580,15580,15580,0
|
|
20231012,181100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,181000,8778970760,15580,15580,15580,15580,0
|
|
20231012,180900,8778970760,15580,15580,15580,15580,0
|
|
20231012,180800,8778970760,15580,15580,15580,15580,0
|
|
20231012,180700,8778970760,15580,15580,15580,15580,0
|
|
20231012,180600,8778970760,15580,15580,15580,15580,0
|
|
20231012,180500,8778970760,15580,15580,15580,15580,0
|
|
20231012,180400,8778970760,15580,15580,15580,15580,0
|
|
20231012,180300,8778970760,15580,15580,15580,15580,0
|
|
20231012,180200,8778970760,15580,15580,15580,15580,0
|
|
20231012,180100,8778970760,15580,15580,15580,15580,0
|
|
20231012,180000,8778970760,15580,15580,15580,15580,0
|
|
20231012,175900,8778970760,15580,15580,15580,15580,0
|
|
20231012,175800,8778970760,15580,15580,15580,15580,0
|
|
20231012,175700,8778970760,15580,15580,15580,15580,0
|
|
20231012,175600,8778970760,15580,15580,15580,15580,0
|
|
20231012,175500,8778970760,15580,15580,15580,15580,0
|
|
20231012,175400,8778970760,15580,15580,15580,15580,0
|
|
20231012,175300,8778970760,15580,15580,15580,15580,0
|
|
20231012,175200,8778970760,15580,15580,15580,15580,0
|
|
20231012,175100,8778970760,15580,15580,15580,15580,0
|
|
20231012,175000,8778970760,15580,15580,15580,15580,0
|
|
20231012,174900,8778970760,15580,15580,15580,15580,0
|
|
20231012,174800,8778970760,15580,15580,15580,15580,0
|
|
20231012,174700,8778970760,15580,15580,15580,15580,0
|
|
20231012,174600,8778970760,15580,15580,15580,15580,0
|
|
20231012,174500,8778970760,15580,15580,15580,15580,0
|
|
20231012,174400,8778970760,15580,15580,15580,15580,0
|
|
20231012,174300,8778970760,15580,15580,15580,15580,0
|
|
20231012,174200,8778970760,15580,15580,15580,15580,0
|
|
20231012,174100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,174000,8778970760,15580,15580,15580,15580,0
|
|
20231012,173900,8778970760,15580,15580,15580,15580,0
|
|
20231012,173800,8778970760,15580,15580,15580,15580,0
|
|
20231012,173700,8778970760,15580,15580,15580,15580,0
|
|
20231012,173600,8778970760,15580,15580,15580,15580,0
|
|
20231012,173500,8778970760,15580,15580,15580,15580,0
|
|
20231012,173400,8778970760,15580,15580,15580,15580,0
|
|
20231012,173300,8778970760,15580,15580,15580,15580,0
|
|
20231012,173200,8778970760,15580,15580,15580,15580,0
|
|
20231012,173100,8778970760,15580,15580,15580,15580,0
|
|
20231012,173000,8778970760,15580,15580,15580,15580,0
|
|
20231012,172900,8778970760,15580,15580,15580,15580,0
|
|
20231012,172800,8778970760,15580,15580,15580,15580,0
|
|
20231012,172700,8778970760,15580,15580,15580,15580,0
|
|
20231012,172600,8778970760,15580,15580,15580,15580,0
|
|
20231012,172500,8778970760,15580,15580,15580,15580,0
|
|
20231012,172400,8778970760,15580,15580,15580,15580,0
|
|
20231012,172300,8778970760,15580,15580,15580,15580,0
|
|
20231012,172200,8778970760,15580,15580,15580,15580,0
|
|
20231012,172100,8778970760,15580,15580,15580,15580,0
|
|
20231012,172000,8778970760,15580,15580,15580,15580,0
|
|
20231012,171900,8778970760,15580,15580,15580,15580,0
|
|
20231012,171800,8778970760,15580,15580,15580,15580,0
|
|
20231012,171700,8778970760,15580,15580,15580,15580,0
|
|
20231012,171600,8778970760,15580,15580,15580,15580,0
|
|
20231012,171500,8778970760,15580,15580,15580,15580,0
|
|
20231012,171400,8778970760,15580,15580,15580,15580,0
|
|
20231012,171300,8778970760,15580,15580,15580,15580,0
|
|
20231012,171200,8778970760,15580,15580,15580,15580,0
|
|
20231012,171100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,171000,8778970760,15580,15580,15580,15580,0
|
|
20231012,170900,8778970760,15580,15580,15580,15580,0
|
|
20231012,170800,8778970760,15580,15580,15580,15580,0
|
|
20231012,170700,8778970760,15580,15580,15580,15580,0
|
|
20231012,170600,8778970760,15580,15580,15580,15580,0
|
|
20231012,170500,8778970760,15580,15580,15580,15580,0
|
|
20231012,170400,8778970760,15580,15580,15580,15580,0
|
|
20231012,170300,8778970760,15580,15580,15580,15580,0
|
|
20231012,170200,8778970760,15580,15580,15580,15580,0
|
|
20231012,170100,8778970760,15580,15580,15580,15580,0
|
|
20231012,170000,8778970760,15580,15580,15580,15580,0
|
|
20231012,165900,8778970760,15580,15580,15580,15580,0
|
|
20231012,165800,8778970760,15580,15580,15580,15580,0
|
|
20231012,165700,8778970760,15580,15580,15580,15580,0
|
|
20231012,165600,8778970760,15580,15580,15580,15580,0
|
|
20231012,165500,8778970760,15580,15580,15580,15580,0
|
|
20231012,165400,8778970760,15580,15580,15580,15580,0
|
|
20231012,165300,8778970760,15580,15580,15580,15580,0
|
|
20231012,165200,8778970760,15580,15580,15580,15580,0
|
|
20231012,165100,8778970760,15580,15580,15580,15580,0
|
|
20231012,165000,8778970760,15580,15580,15580,15580,0
|
|
20231012,164900,8778970760,15580,15580,15580,15580,0
|
|
20231012,164800,8778970760,15580,15580,15580,15580,0
|
|
20231012,164700,8778970760,15580,15580,15580,15580,0
|
|
20231012,164600,8778970760,15580,15580,15580,15580,0
|
|
20231012,164500,8778970760,15580,15580,15580,15580,0
|
|
20231012,164400,8778970760,15580,15580,15580,15580,0
|
|
20231012,164300,8778970760,15580,15580,15580,15580,0
|
|
20231012,164200,8778970760,15580,15580,15580,15580,0
|
|
20231012,164100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,164000,8778970760,15580,15580,15580,15580,0
|
|
20231012,163900,8778970760,15580,15580,15580,15580,0
|
|
20231012,163800,8778970760,15580,15580,15580,15580,0
|
|
20231012,163700,8778970760,15580,15580,15580,15580,0
|
|
20231012,163600,8778970760,15580,15580,15580,15580,0
|
|
20231012,163500,8778970760,15580,15580,15580,15580,0
|
|
20231012,163400,8778970760,15580,15580,15580,15580,0
|
|
20231012,163300,8778970760,15580,15580,15580,15580,0
|
|
20231012,163200,8778970760,15580,15580,15580,15580,0
|
|
20231012,163100,8778970760,15580,15580,15580,15580,0
|
|
20231012,163000,8778970760,15580,15580,15580,15580,0
|
|
20231012,162900,8778970760,15580,15580,15580,15580,0
|
|
20231012,162800,8778970760,15580,15580,15580,15580,0
|
|
20231012,162700,8778970760,15580,15580,15580,15580,0
|
|
20231012,162600,8778970760,15580,15580,15580,15580,0
|
|
20231012,162500,8778970760,15580,15580,15580,15580,0
|
|
20231012,162400,8778970760,15580,15580,15580,15580,0
|
|
20231012,162300,8778970760,15580,15580,15580,15580,0
|
|
20231012,162200,8778970760,15580,15580,15580,15580,0
|
|
20231012,162100,8778970760,15580,15580,15580,15580,0
|
|
20231012,162000,8778970760,15580,15580,15580,15580,0
|
|
20231012,161900,8778970760,15580,15580,15580,15580,0
|
|
20231012,161800,8778970760,15580,15580,15580,15580,0
|
|
20231012,161700,8778970760,15580,15580,15580,15580,0
|
|
20231012,161600,8778970760,15580,15580,15580,15580,0
|
|
20231012,161500,8778970760,15580,15580,15580,15580,0
|
|
20231012,161400,8778970760,15580,15580,15580,15580,0
|
|
20231012,161300,8778970760,15580,15580,15580,15580,0
|
|
20231012,161200,8778970760,15580,15580,15580,15580,0
|
|
20231012,161100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,161000,8778970760,15580,15580,15580,15580,0
|
|
20231012,160900,8778970760,15580,15580,15580,15580,0
|
|
20231012,160800,8778970760,15580,15580,15580,15580,0
|
|
20231012,160700,8778970760,15580,15580,15580,15580,0
|
|
20231012,160600,8778970760,15580,15580,15580,15580,0
|
|
20231012,160500,8778970760,15580,15580,15580,15580,0
|
|
20231012,160400,8778970760,15580,15580,15580,15580,0
|
|
20231012,160300,8778970760,15580,15580,15580,15580,0
|
|
20231012,160200,8778970760,15580,15580,15580,15580,0
|
|
20231012,160100,8778970760,15580,15580,15580,15580,0
|
|
20231012,160000,8778970760,15580,15580,15580,15580,0
|
|
20231012,155900,8778970760,15580,15580,15580,15580,0
|
|
20231012,155800,8778970760,15580,15580,15580,15580,0
|
|
20231012,155700,8778970760,15580,15580,15580,15580,0
|
|
20231012,155600,8778970760,15580,15580,15580,15580,0
|
|
20231012,155500,8778970760,15580,15580,15580,15580,0
|
|
20231012,155400,8778970760,15580,15580,15580,15580,0
|
|
20231012,155300,8778970760,15580,15580,15580,15580,0
|
|
20231012,155200,8778970760,15580,15580,15580,15580,0
|
|
20231012,155100,8778970760,15580,15580,15580,15580,0
|
|
20231012,155000,8778970760,15580,15580,15580,15580,0
|
|
20231012,154900,8778970760,15580,15580,15580,15580,0
|
|
20231012,154800,8778970760,15580,15580,15580,15580,0
|
|
20231012,154700,8778970760,15580,15580,15580,15580,0
|
|
20231012,154600,8778970760,15580,15580,15580,15580,0
|
|
20231012,154500,8778970760,15580,15580,15580,15580,0
|
|
20231012,154400,8778970760,15580,15580,15580,15580,0
|
|
20231012,154300,8778970760,15580,15580,15580,15580,0
|
|
20231012,154200,8778970760,15580,15580,15580,15580,0
|
|
20231012,154100,8778970760,15580,15580,15580,15580,6239
|
|
20231012,154000,8778970760,15580,15580,15580,15580,0
|
|
20231012,153900,8778970760,15580,15580,15580,15580,0
|
|
20231012,153800,8778970760,15580,15580,15580,15580,0
|
|
20231012,153700,8778970760,15580,15580,15580,15580,0
|
|
20231012,153600,8778970760,15580,15580,15580,15580,0
|
|
20231012,153500,8778970760,15580,15580,15580,15580,0
|
|
20231012,153400,8778970760,15580,15580,15580,15580,0
|
|
20231012,153300,8778970760,15580,15580,15580,15580,0
|
|
20231012,153200,8778970760,15580,15580,15580,15580,0
|
|
20231012,153100,8778970760,15580,15580,15580,15580,0
|
|
20231012,153000,8778970760,15580,15580,15580,15580,6239
|
|
20231012,152900,8681767140,15580,15580,15580,15580,0
|
|
20231012,152800,8681767140,15580,15580,15580,15580,0
|
|
20231012,152700,8681767140,15580,15580,15580,15580,0
|
|
20231012,152600,8681767140,15580,15580,15580,15580,0
|
|
20231012,152500,8681767140,15580,15580,15580,15580,0
|
|
20231012,152400,8681767140,15580,15580,15580,15580,0
|
|
20231012,152300,8681767140,15580,15580,15580,15580,0
|
|
20231012,152200,8681767140,15580,15580,15580,15580,0
|
|
20231012,152100,8681767140,15580,15580,15580,15580,0
|
|
20231012,152000,8681767140,15580,15580,15580,15580,0
|
|
20231012,151900,8681767140,15580,15570,15590,15570,1626
|
|
20231012,151800,8656431000,15570,15560,15570,15550,2794
|
|
20231012,151700,8612944130,15570,15560,15570,15560,152
|
|
20231012,151600,8610578200,15560,15560,15570,15560,232
|
|
20231012,151500,8606968240,15550,15560,15560,15550,696
|
|
20231012,151400,8596141680,15560,15560,15560,15550,156
|
|
20231012,151300,8593714820,15560,15530,15560,15530,1277
|
|
20231012,151200,8573854560,15520,15520,15530,15520,661
|
|
20231012,151100,8563595070,15520,15520,15520,15520,792
|
|
20231012,151000,8551303230,15520,15530,15530,15510,185
|
|
20231012,150900,8548433200,15520,15500,15520,15490,829
|
|
20231012,150800,8535578470,15500,15480,15500,15480,560
|
|
20231012,150700,8526902740,15470,15470,15470,15470,678
|
|
20231012,150600,8516414080,15470,15470,15470,15460,175
|
|
20231012,150500,8513707200,15480,15500,15500,15480,281
|
|
20231012,150400,8509355710,15500,15490,15500,15490,202
|
|
20231012,150300,8506226620,15500,15530,15530,15500,407
|
|
20231012,150200,8499913340,15530,15540,15540,15530,183
|
|
20231012,150100,8497070620,15540,15550,15550,15540,154
|
|
20231012,150000,8494676620,15550,15550,15560,15540,32
|
|
20231012,145900,8494178990,15540,15560,15560,15530,90
|
|
20231012,145800,8492780660,15530,15580,15580,15530,1593
|
|
20231012,145700,8468012310,15580,15600,15600,15560,688
|
|
20231012,145600,8457294370,15600,15600,15600,15590,453
|
|
20231012,145500,8450229160,15600,15590,15600,15590,340
|
|
20231012,145400,8444928540,15590,15590,15590,15580,364
|
|
20231012,145300,8439255750,15590,15600,15600,15580,335
|
|
20231012,145200,8434032870,15590,15590,15600,15590,662
|
|
20231012,145100,8423710410,15590,15580,15590,15570,1060
|
|
20231012,145000,8407190620,15580,15580,15590,15580,469
|
|
20231012,144900,8399879450,15590,15580,15590,15570,669
|
|
20231012,144800,8389459120,15580,15570,15590,15570,676
|
|
20231012,144700,8378926950,15580,15590,15590,15570,449
|
|
20231012,144600,8371930040,15580,15540,15590,15540,365
|
|
20231012,144500,8366250900,15550,15590,15590,15550,460
|
|
20231012,144400,8359087600,15590,15540,15600,15540,746
|
|
20231012,144300,8347465810,15530,15530,15590,15530,531
|
|
20231012,144200,8339207960,15530,15620,15620,15530,2254
|
|
20231012,144100,8304036100,15610,15610,15620,15600,642
|
|
20231012,144000,8294014900,15620,15600,15620,15600,335
|
|
20231012,143900,8288782660,15600,15590,15620,15590,2034
|
|
20231012,143800,8257042160,15590,15590,15600,15590,458
|
|
20231012,143700,8249900100,15590,15590,15600,15590,485
|
|
20231012,143600,8242334490,15600,15590,15600,15590,465
|
|
20231012,143500,8235080850,15600,15580,15600,15580,3290
|
|
20231012,143400,8183785590,15580,15580,15580,15530,1165
|
|
20231012,143300,8165640310,15580,15520,15580,15520,4568
|
|
20231012,143200,8094631320,15510,15490,15510,15480,4945
|
|
20231012,143100,8017964170,15490,15490,15490,15490,327
|
|
20231012,143000,8012898940,15490,15470,15490,15470,1431
|
|
20231012,142900,7990742900,15470,15480,15480,15470,469
|
|
20231012,142800,7983486150,15480,15450,15480,15450,429
|
|
20231012,142700,7976845350,15480,15440,15480,15440,308
|
|
20231012,142600,7972083770,15490,15500,15500,15490,478
|
|
20231012,142500,7964676530,15500,15500,15500,15420,517
|
|
20231012,142400,7956676320,15500,15500,15500,15490,537
|
|
20231012,142300,7948352880,15490,15500,15500,15490,715
|
|
20231012,142200,7937272370,15500,15500,15500,15490,348
|
|
20231012,142100,7931879080,15500,15490,15500,15490,231
|
|
20231012,142000,7928300430,15490,15490,15500,15490,409
|
|
20231012,141900,7921964800,15490,15470,15490,15470,505
|
|
20231012,141800,7914142620,15450,15450,15480,15450,302
|
|
20231012,141700,7909472370,15450,15460,15480,15450,269
|
|
20231012,141600,7905312000,15450,15490,15490,15450,561
|
|
20231012,141500,7896625360,15490,15490,15500,15490,461
|
|
20231012,141400,7889483550,15500,15490,15500,15490,1236
|
|
20231012,141300,7870335870,15490,15490,15490,15490,521
|
|
20231012,141200,7862265580,15480,15490,15490,15480,328
|
|
20231012,141100,7857186740,15490,15480,15490,15480,443
|
|
20231012,141000,7850326790,15480,15480,15490,15480,237
|
|
20231012,140900,7846657940,15490,15480,15490,15480,481
|
|
20231012,140800,7839209650,15490,15480,15490,15460,892
|
|
20231012,140700,7825398380,15480,15480,15480,15460,312
|
|
20231012,140600,7820568800,15480,15480,15480,15470,419
|
|
20231012,140500,7814086390,15470,15470,15470,15470,347
|
|
20231012,140400,7808718300,15470,15470,15470,15470,410
|
|
20231012,140300,7802375600,15470,15470,15470,15470,370
|
|
20231012,140200,7796651700,15470,15460,15470,15460,322
|
|
20231012,140100,7791670660,15460,15480,15490,15460,772
|
|
20231012,140000,7779723000,15480,15490,15490,15460,431
|
|
20231012,135900,7773049280,15490,15490,15490,15420,360
|
|
20231012,135800,7767478690,15490,15500,15500,15490,482
|
|
20231012,135700,7760010190,15500,15490,15500,15490,978
|
|
20231012,135600,7744857370,15490,15470,15490,15470,534
|
|
20231012,135500,7736594150,15470,15490,15490,15400,435
|
|
20231012,135400,7729877550,15490,15500,15500,15360,1903
|
|
20231012,135300,7700480820,15500,15480,15500,15480,2415
|
|
20231012,135200,7663074970,15480,15470,15480,15470,746
|
|
20231012,135100,7651534160,15470,15460,15470,15460,473
|
|
20231012,135000,7644217660,15460,15450,15460,15440,746
|
|
20231012,134900,7632691030,15440,15390,15450,15390,7464
|
|
20231012,134800,7517664050,15380,15390,15390,15380,534
|
|
20231012,134700,7509446790,15360,15390,15390,15360,1077
|
|
20231012,134600,7492881450,15390,15390,15390,15380,218
|
|
20231012,134500,7489526680,15380,15390,15390,15380,589
|
|
20231012,134400,7480465640,15390,15390,15390,15380,76
|
|
20231012,134300,7479296420,15380,15390,15390,15380,107
|
|
20231012,134200,7477649700,15390,15390,15390,15390,99
|
|
20231012,134100,7476126090,15390,15390,15390,15380,677
|
|
20231012,134000,7465707160,15390,15390,15390,15380,241
|
|
20231012,133900,7461998720,15390,15390,15390,15380,283
|
|
20231012,133800,7457643820,15390,15390,15390,15380,626
|
|
20231012,133700,7448009690,15390,15390,15390,15390,257
|
|
20231012,133600,7444054460,15390,15390,15390,15390,102
|
|
20231012,133500,7442484680,15380,15390,15390,15380,155
|
|
20231012,133400,7440099330,15380,15390,15390,15380,163
|
|
20231012,133300,7437591310,15390,15390,15390,15390,239
|
|
20231012,133200,7433913100,15390,15380,15390,15360,116
|
|
20231012,133100,7432129320,15360,15380,15390,15350,244
|
|
20231012,133000,7428380570,15380,15390,15390,15380,147
|
|
20231012,132900,7426119040,15390,15380,15390,15380,271
|
|
20231012,132800,7421951030,15380,15380,15380,15370,45
|
|
20231012,132700,7421258940,15380,15380,15380,15380,56
|
|
20231012,132600,7420397660,15380,15380,15390,15380,175
|
|
20231012,132500,7417706060,15390,15390,15390,15380,30
|
|
20231012,132400,7417244560,15390,15390,15390,15380,108
|
|
20231012,132300,7415582740,15390,15380,15390,15380,131
|
|
20231012,132200,7413566760,15390,15380,15390,15380,777
|
|
20231012,132100,7401613690,15380,15340,15380,15340,2090
|
|
20231012,132000,7369511160,15340,15340,15340,15320,214
|
|
20231012,131900,7366229930,15340,15340,15340,15340,11
|
|
20231012,131800,7366061190,15340,15340,15340,15330,1103
|
|
20231012,131700,7349148640,15340,15340,15340,15340,38
|
|
20231012,131600,7348565720,15340,15330,15340,15330,50
|
|
20231012,131500,7347798730,15330,15330,15340,15330,323
|
|
20231012,131400,7342846750,15330,15340,15340,15320,979
|
|
20231012,131300,7327846980,15340,15350,15360,15340,216
|
|
20231012,131200,7324533240,15360,15360,15360,15350,185
|
|
20231012,131100,7321692640,15350,15360,15360,15350,61
|
|
20231012,131000,7320756130,15360,15360,15360,15360,438
|
|
20231012,130900,7314028450,15360,15360,15360,15350,27
|
|
20231012,130800,7313613750,15360,15340,15360,15340,175
|
|
20231012,130700,7310928850,15350,15350,15350,15350,100
|
|
20231012,130600,7309393850,15360,15350,15360,15350,607
|
|
20231012,130500,7300076140,15350,15350,15350,15350,280
|
|
20231012,130400,7295778140,15350,15370,15370,15350,337
|
|
20231012,130300,7290604450,15370,15370,15370,15340,189
|
|
20231012,130200,7287701360,15370,15370,15380,15370,153
|
|
20231012,130100,7285349340,15380,15380,15380,15370,490
|
|
20231012,130000,7277816840,15380,15350,15380,15350,634
|
|
20231012,125900,7268070880,15340,15360,15370,15330,484
|
|
20231012,125800,7260642360,15370,15350,15370,15350,635
|
|
20231012,125700,7250891210,15350,15350,15360,15340,345
|
|
20231012,125600,7245598380,15360,15360,15360,15340,819
|
|
20231012,125500,7233027180,15360,15350,15360,15330,827
|
|
20231012,125400,7220331310,15330,15340,15350,15330,271
|
|
20231012,125300,7216173770,15340,15320,15340,15320,43
|
|
20231012,125200,7215514890,15340,15340,15340,15340,75
|
|
20231012,125100,7214364390,15340,15340,15340,15310,82
|
|
20231012,125000,7213106950,15340,15320,15340,15320,239
|
|
20231012,124900,7209443260,15320,15300,15320,15300,174
|
|
20231012,124800,7206777820,15320,15320,15320,15280,300
|
|
20231012,124700,7202186760,15320,15310,15320,15310,219
|
|
20231012,124600,7198833690,15310,15310,15310,15310,31
|
|
20231012,124500,7198359080,15310,15300,15310,15300,441
|
|
20231012,124400,7191610550,15300,15280,15300,15280,302
|
|
20231012,124300,7186994250,15280,15290,15290,15260,583
|
|
20231012,124200,7178092100,15290,15280,15290,15270,283
|
|
20231012,124100,7173767560,15290,15280,15290,15270,98
|
|
20231012,124000,7172270480,15280,15290,15290,15280,30
|
|
20231012,123900,7171811920,15270,15270,15270,15250,1609
|
|
20231012,123800,7147266360,15270,15290,15290,15270,212
|
|
20231012,123700,7144028510,15290,15290,15290,15290,49
|
|
20231012,123600,7143279300,15290,15290,15290,15290,46
|
|
20231012,123500,7142575960,15290,15290,15290,15270,147
|
|
20231012,123400,7140328390,15290,15290,15300,15280,381
|
|
20231012,123300,7134505200,15290,15290,15290,15270,59
|
|
20231012,123200,7133603480,15290,15280,15290,15270,34
|
|
20231012,123100,7133083750,15270,15300,15300,15270,91
|
|
20231012,123000,7131692680,15300,15310,15310,15300,38
|
|
20231012,122900,7131111050,15310,15310,15310,15310,41
|
|
20231012,122800,7130483340,15320,15310,15320,15310,37
|
|
20231012,122700,7129916850,15320,15280,15320,15280,22
|
|
20231012,122600,7129580610,15330,15270,15330,15270,36
|
|
20231012,122500,7129029030,15330,15270,15330,15260,345
|
|
20231012,122400,7123755620,15330,15280,15330,15270,386
|
|
20231012,122300,7117858000,15270,15290,15300,15240,394
|
|
20231012,122200,7111850960,15240,15340,15340,15240,6585
|
|
20231012,122100,7011239840,15360,15380,15390,15360,172
|
|
20231012,122000,7008596630,15390,15390,15390,15390,21
|
|
20231012,121900,7008273440,15390,15380,15390,15380,456
|
|
20231012,121800,7001255620,15380,15350,15390,15350,2074
|
|
20231012,121700,6969381090,15350,15340,15350,15340,103
|
|
20231012,121600,6967800090,15350,15350,15350,15350,90
|
|
20231012,121500,6966418590,15350,15340,15350,15330,22
|
|
20231012,121400,6966081280,15350,15320,15350,15320,147
|
|
20231012,121300,6963827900,15350,15350,15350,15320,716
|
|
20231012,121200,6952842650,15360,15380,15380,15360,202
|
|
20231012,121100,6949739870,15360,15380,15380,15360,161
|
|
20231012,121000,6947266190,15380,15370,15380,15370,359
|
|
20231012,120900,6941747850,15370,15380,15380,15370,37
|
|
20231012,120800,6941179140,15380,15370,15380,15360,285
|
|
20231012,120700,6936798660,15380,15380,15380,15380,21
|
|
20231012,120600,6936475680,15360,15370,15380,15360,80
|
|
20231012,120500,6935246490,15350,15350,15370,15330,572
|
|
20231012,120400,6926461870,15360,15350,15360,15350,84
|
|
20231012,120300,6925172260,15360,15360,15360,15330,293
|
|
20231012,120200,6920679770,15360,15360,15360,15350,21
|
|
20231012,120100,6920357310,15350,15340,15360,15340,35
|
|
20231012,120000,6919820050,15360,15370,15370,15360,16
|
|
20231012,115900,6919574270,15370,15380,15380,15370,11
|
|
20231012,115800,6919405180,15370,15370,15370,15370,59
|
|
20231012,115700,6918498350,15380,15380,15380,15380,71
|
|
20231012,115600,6917406370,15380,15360,15380,15360,40
|
|
20231012,115500,6916791660,15370,15350,15370,15350,499
|
|
20231012,115400,6909129410,15350,15350,15360,15330,36
|
|
20231012,115300,6908577190,15340,15350,15360,15340,752
|
|
20231012,115200,6897037110,15350,15360,15360,15350,135
|
|
20231012,115100,6894964590,15330,15360,15360,15330,68
|
|
20231012,115000,6893921210,15330,15330,15350,15330,597
|
|
20231012,114900,6884766680,15320,15320,15320,15320,66
|
|
20231012,114800,6883755560,15320,15290,15320,15290,520
|
|
20231012,114700,6875796120,15290,15300,15310,15290,679
|
|
20231012,114600,6865402510,15310,15320,15320,15260,1468
|
|
20231012,114500,6842958540,15330,15350,15360,15330,1805
|
|
20231012,114400,6815286380,15360,15360,15370,15330,209
|
|
20231012,114300,6812079990,15360,15370,15370,15330,737
|
|
20231012,114200,6800779900,15370,15370,15370,15370,42
|
|
20231012,114100,6800134360,15370,15370,15370,15370,231
|
|
20231012,114000,6796583890,15370,15340,15370,15330,565
|
|
20231012,113900,6787910780,15370,15400,15400,15350,893
|
|
20231012,113800,6774196350,15400,15380,15400,15350,155
|
|
20231012,113700,6771815510,15380,15400,15400,15350,346
|
|
20231012,113600,6766501830,15360,15430,15430,15360,4182
|
|
20231012,113500,6702137990,15420,15420,15430,15420,128
|
|
20231012,113400,6700163860,15410,15430,15430,15410,402
|
|
20231012,113300,6693966870,15430,15430,15430,15420,32
|
|
20231012,113200,6693473180,15420,15410,15430,15410,187
|
|
20231012,113100,6690589210,15430,15400,15430,15400,1073
|
|
20231012,113000,6674035870,15390,15420,15420,15390,405
|
|
20231012,112900,6667796360,15430,15430,15430,15430,28
|
|
20231012,112800,6667364320,15430,15400,15430,15390,131
|
|
20231012,112700,6665346100,15400,15390,15430,15390,821
|
|
20231012,112600,6652707780,15390,15430,15430,15390,2857
|
|
20231012,112500,6608707020,15420,15430,15430,15420,562
|
|
20231012,112400,6600039170,15440,15460,15460,15440,103
|
|
20231012,112300,6598448100,15460,15470,15470,15460,7
|
|
20231012,112200,6598339860,15480,15440,15490,15440,706
|
|
20231012,112100,6587437310,15440,15460,15460,15440,856
|
|
20231012,112000,6574205310,15480,15480,15480,15460,200
|
|
20231012,111900,6571111470,15490,15490,15490,15490,218
|
|
20231012,111800,6567734650,15500,15490,15500,15490,240
|
|
20231012,111700,6564016440,15480,15480,15500,15480,81
|
|
20231012,111600,6562762150,15490,15490,15500,15470,761
|
|
20231012,111500,6550976400,15490,15490,15490,15490,358
|
|
20231012,111400,6545430980,15490,15480,15490,15470,182
|
|
20231012,111300,6542613900,15470,15500,15500,15470,282
|
|
20231012,111200,6538243550,15500,15480,15500,15480,345
|
|
20231012,111100,6532900510,15480,15470,15480,15450,106
|
|
20231012,111000,6531260800,15470,15440,15470,15440,173
|
|
20231012,110900,6528587800,15450,15450,15450,15450,68
|
|
20231012,110800,6527537200,15450,15480,15480,15450,151
|
|
20231012,110700,6525203950,15480,15480,15480,15440,457
|
|
20231012,110600,6518143930,15450,15460,15480,15440,424
|
|
20231012,110500,6511591470,15460,15460,15460,15450,59
|
|
20231012,110400,6510679440,15460,15470,15470,15420,1710
|
|
20231012,110300,6484264220,15490,15480,15490,15460,363
|
|
20231012,110200,6478648180,15480,15440,15480,15440,1016
|
|
20231012,110100,6462930280,15440,15410,15440,15400,1948
|
|
20231012,110000,6432907390,15400,15420,15420,15400,1159
|
|
20231012,105900,6415048040,15420,15480,15480,15420,10314
|
|
20231012,105800,6255698270,15480,15480,15480,15470,79
|
|
20231012,105700,6254475680,15480,15470,15500,15470,322
|
|
20231012,105600,6249492130,15470,15530,15530,15420,1790
|
|
20231012,105500,6221765640,15530,15510,15540,15510,686
|
|
20231012,105400,6211117890,15510,15500,15510,15500,2113
|
|
20231012,105300,6178350660,15510,15450,15510,15450,2731
|
|
20231012,105200,6136047030,15450,15450,15450,15430,737
|
|
20231012,105100,6124664740,15430,15390,15450,15390,935
|
|
20231012,105000,6110256720,15400,15410,15420,15390,1077
|
|
20231012,104900,6093675490,15400,15470,15470,15400,1362
|
|
20231012,104800,6072680360,15470,15450,15470,15400,93
|
|
20231012,104700,6071245780,15470,15470,15490,15400,1831
|
|
20231012,104600,6042956070,15450,15500,15500,15450,1400
|
|
20231012,104500,6021286190,15500,15550,15550,15470,480
|
|
20231012,104400,6013838480,15540,15540,15550,15540,191
|
|
20231012,104300,6010868930,15550,15540,15550,15480,2131
|
|
20231012,104200,5977818820,15540,15630,15630,15540,2236
|
|
20231012,104100,5942991150,15610,15660,15670,15610,398
|
|
20231012,104000,5936772140,15670,15650,15670,15630,1880
|
|
20231012,103900,5907335220,15670,15640,15680,15590,777
|
|
20231012,103800,5895193660,15670,15600,15680,15590,2639
|
|
20231012,103700,5854008540,15610,15680,15690,15590,3283
|
|
20231012,103600,5802689690,15680,15670,15690,15670,1108
|
|
20231012,103500,5785313890,15670,15660,15670,15630,421
|
|
20231012,103400,5778721960,15630,15680,15690,15630,487
|
|
20231012,103300,5771097320,15690,15640,15700,15610,3926
|
|
20231012,103200,5709595610,15640,15690,15700,15610,2508
|
|
20231012,103100,5670297300,15660,15710,15720,15650,2272
|
|
20231012,103000,5634662240,15710,15700,15710,15690,3825
|
|
20231012,102900,5574622910,15690,15580,15690,15580,13726
|
|
20231012,102800,5359759530,15570,15530,15580,15530,2726
|
|
20231012,102700,5317353320,15530,15450,15540,15450,3212
|
|
20231012,102600,5267604880,15460,15520,15520,15450,1263
|
|
20231012,102500,5248068500,15520,15560,15560,15430,675
|
|
20231012,102400,5237584360,15560,15520,15580,15490,3898
|
|
20231012,102300,5176960950,15430,15510,15530,15430,2321
|
|
20231012,102200,5140973270,15510,15430,15510,15420,14463
|
|
20231012,102100,4917449300,15430,15420,15430,15420,424
|
|
20231012,102000,4910907100,15420,15400,15430,15400,2843
|
|
20231012,101900,4867108110,15400,15350,15400,15340,1026
|
|
20231012,101800,4851326930,15350,15340,15350,15330,885
|
|
20231012,101700,4837749510,15310,15350,15350,15310,76
|
|
20231012,101600,4836583840,15350,15310,15360,15300,1216
|
|
20231012,101500,4817937870,15300,15250,15350,15240,5698
|
|
20231012,101400,4730762030,15250,15210,15250,15200,1915
|
|
20231012,101300,4701625190,15210,15260,15270,15210,1919
|
|
20231012,101200,4672366310,15260,15300,15300,15260,3470
|
|
20231012,101100,4619371620,15280,15310,15310,15270,3832
|
|
20231012,101000,4560780900,15320,15390,15390,15310,5874
|
|
20231012,100900,4470624080,15370,15430,15460,15360,4087
|
|
20231012,100800,4407691410,15440,15440,15470,15440,2868
|
|
20231012,100700,4363375330,15440,15380,15470,15380,6752
|
|
20231012,100600,4259229040,15370,15460,15460,15370,4410
|
|
20231012,100500,4191211380,15460,15470,15470,15460,2775
|
|
20231012,100400,4148298150,15470,15570,15580,15460,4266
|
|
20231012,100300,4082154030,15570,15520,15580,15520,2329
|
|
20231012,100200,4045961550,15520,15640,15650,15510,3712
|
|
20231012,100100,3988091480,15610,15670,15680,15610,4957
|
|
20231012,100000,3910487570,15680,15630,15690,15620,4503
|
|
20231012,095900,3839964660,15630,15590,15630,15520,6200
|
|
20231012,095800,3743287140,15590,15590,15600,15500,2629
|
|
20231012,095700,3702349280,15570,15460,15600,15440,17940
|
|
20231012,095600,3424061580,15440,15460,15470,15430,1332
|
|
20231012,095500,3403486220,15450,15430,15470,15420,4761
|
|
20231012,095400,3329946610,15420,15400,15430,15400,2395
|
|
20231012,095300,3293022310,15400,15410,15410,15350,1231
|
|
20231012,095200,3274087720,15420,15390,15420,15350,2225
|
|
20231012,095100,3239811690,15430,15420,15440,15410,2526
|
|
20231012,095000,3200858300,15420,15320,15440,15290,12638
|
|
20231012,094900,3006458440,15280,15280,15330,15210,3360
|
|
20231012,094800,2955086440,15290,15330,15340,15280,1078
|
|
20231012,094700,2938580090,15330,15300,15340,15300,2693
|
|
20231012,094600,2897321990,15300,15290,15300,15210,1778
|
|
20231012,094500,2870149300,15290,15330,15330,15290,1196
|
|
20231012,094400,2851844240,15310,15290,15350,15290,3580
|
|
20231012,094300,2796964740,15290,15210,15310,15150,18566
|
|
20231012,094200,2513389810,15210,15180,15210,15150,2991
|
|
20231012,094100,2468013180,15150,15280,15280,15150,1997
|
|
20231012,094000,2437643070,15270,15250,15280,15230,2874
|
|
20231012,093900,2393782380,15250,15250,15280,15230,5755
|
|
20231012,093800,2306006070,15250,15260,15260,15160,2280
|
|
20231012,093700,2271305900,15260,15250,15270,15110,6912
|
|
20231012,093600,2166334550,15250,15280,15310,15240,5731
|
|
20231012,093500,2078729480,15280,15170,15280,15170,11952
|
|
20231012,093400,1896883310,15180,15120,15190,15110,3878
|
|
20231012,093300,1838020010,15120,15170,15180,15120,2423
|
|
20231012,093200,1801314160,15130,15190,15200,15110,9795
|
|
20231012,093100,1652541410,15190,15140,15190,15110,3731
|
|
20231012,093000,1595985720,15150,15020,15150,15020,6789
|
|
20231012,092900,1493541980,15040,15040,15070,15000,3854
|
|
20231012,092800,1435590900,15040,14970,15040,14950,11991
|
|
20231012,092700,1255917900,14970,14900,14970,14900,8254
|
|
20231012,092600,1132602750,14910,14890,14910,14880,5177
|
|
20231012,092500,1055491490,14890,14800,14890,14800,10805
|
|
20231012,092400,894869630,14800,14720,14800,14720,3107
|
|
20231012,092300,848969870,14730,14640,14740,14640,6255
|
|
20231012,092200,757092560,14640,14580,14640,14580,6805
|
|
20231012,092100,657766100,14580,14550,14580,14550,1208
|
|
20231012,092000,640168410,14550,14560,14590,14540,1089
|
|
20231012,091900,624291660,14540,14530,14550,14500,1682
|
|
20231012,091800,599834920,14530,14540,14540,14530,188
|
|
20231012,091700,597102000,14540,14490,14540,14490,5095
|
|
20231012,091600,523186830,14490,14500,14510,14480,2341
|
|
20231012,091500,489247620,14500,14420,14500,14420,10039
|
|
20231012,091400,343899430,14420,14400,14420,14400,1027
|
|
20231012,091300,329101110,14410,14400,14410,14400,8474
|
|
20231012,091200,207075000,14380,14370,14400,14370,2359
|
|
20231012,091100,173134500,14370,14350,14370,14320,622
|
|
20231012,091000,164204070,14320,14350,14370,14320,1004
|
|
20231012,090900,149797130,14350,14310,14350,14310,175
|
|
20231012,090800,147290990,14310,14250,14310,14250,786
|
|
20231012,090700,136049220,14270,14290,14290,14250,403
|
|
20231012,090600,130297350,14290,14290,14290,14290,6
|
|
20231012,090500,130211610,14290,14310,14310,14290,1477
|
|
20231012,090400,109080300,14310,14330,14330,14310,171
|
|
20231012,090300,106632970,14330,14350,14350,14330,1168
|
|
20231012,090200,89882590,14350,14340,14350,14330,1832
|
|
20231012,090100,63617650,14310,14380,14380,14300,203
|
|
20231012,090000,60706740,14380,14400,14400,14290,4224
|