623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,192000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,191900,31534792570,9090,9090,9090,9090,0
|
|
20231011,191800,31534792570,9090,9090,9090,9090,0
|
|
20231011,191700,31534792570,9090,9090,9090,9090,0
|
|
20231011,191600,31534792570,9090,9090,9090,9090,0
|
|
20231011,191500,31534792570,9090,9090,9090,9090,0
|
|
20231011,191400,31534792570,9090,9090,9090,9090,0
|
|
20231011,191300,31534792570,9090,9090,9090,9090,0
|
|
20231011,191200,31534792570,9090,9090,9090,9090,0
|
|
20231011,191100,31534792570,9090,9090,9090,9090,0
|
|
20231011,191000,31534792570,9090,9090,9090,9090,0
|
|
20231011,190900,31534792570,9090,9090,9090,9090,0
|
|
20231011,190800,31534792570,9090,9090,9090,9090,0
|
|
20231011,190700,31534792570,9090,9090,9090,9090,0
|
|
20231011,190600,31534792570,9090,9090,9090,9090,0
|
|
20231011,190500,31534792570,9090,9090,9090,9090,0
|
|
20231011,190400,31534792570,9090,9090,9090,9090,0
|
|
20231011,190300,31534792570,9090,9090,9090,9090,0
|
|
20231011,190200,31534792570,9090,9090,9090,9090,0
|
|
20231011,190100,31534792570,9090,9090,9090,9090,0
|
|
20231011,190000,31534792570,9090,9090,9090,9090,0
|
|
20231011,185900,31534792570,9090,9090,9090,9090,0
|
|
20231011,185800,31534792570,9090,9090,9090,9090,0
|
|
20231011,185700,31534792570,9090,9090,9090,9090,0
|
|
20231011,185600,31534792570,9090,9090,9090,9090,0
|
|
20231011,185500,31534792570,9090,9090,9090,9090,0
|
|
20231011,185400,31534792570,9090,9090,9090,9090,0
|
|
20231011,185300,31534792570,9090,9090,9090,9090,0
|
|
20231011,185200,31534792570,9090,9090,9090,9090,0
|
|
20231011,185100,31534792570,9090,9090,9090,9090,0
|
|
20231011,185000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,184900,31534792570,9090,9090,9090,9090,0
|
|
20231011,184800,31534792570,9090,9090,9090,9090,0
|
|
20231011,184700,31534792570,9090,9090,9090,9090,0
|
|
20231011,184600,31534792570,9090,9090,9090,9090,0
|
|
20231011,184500,31534792570,9090,9090,9090,9090,0
|
|
20231011,184400,31534792570,9090,9090,9090,9090,0
|
|
20231011,184300,31534792570,9090,9090,9090,9090,0
|
|
20231011,184200,31534792570,9090,9090,9090,9090,0
|
|
20231011,184100,31534792570,9090,9090,9090,9090,0
|
|
20231011,184000,31534792570,9090,9090,9090,9090,0
|
|
20231011,183900,31534792570,9090,9090,9090,9090,0
|
|
20231011,183800,31534792570,9090,9090,9090,9090,0
|
|
20231011,183700,31534792570,9090,9090,9090,9090,0
|
|
20231011,183600,31534792570,9090,9090,9090,9090,0
|
|
20231011,183500,31534792570,9090,9090,9090,9090,0
|
|
20231011,183400,31534792570,9090,9090,9090,9090,0
|
|
20231011,183300,31534792570,9090,9090,9090,9090,0
|
|
20231011,183200,31534792570,9090,9090,9090,9090,0
|
|
20231011,183100,31534792570,9090,9090,9090,9090,0
|
|
20231011,183000,31534792570,9090,9090,9090,9090,0
|
|
20231011,182900,31534792570,9090,9090,9090,9090,0
|
|
20231011,182800,31534792570,9090,9090,9090,9090,0
|
|
20231011,182700,31534792570,9090,9090,9090,9090,0
|
|
20231011,182600,31534792570,9090,9090,9090,9090,0
|
|
20231011,182500,31534792570,9090,9090,9090,9090,0
|
|
20231011,182400,31534792570,9090,9090,9090,9090,0
|
|
20231011,182300,31534792570,9090,9090,9090,9090,0
|
|
20231011,182200,31534792570,9090,9090,9090,9090,0
|
|
20231011,182100,31534792570,9090,9090,9090,9090,0
|
|
20231011,182000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,181900,31534792570,9090,9090,9090,9090,0
|
|
20231011,181800,31534792570,9090,9090,9090,9090,0
|
|
20231011,181700,31534792570,9090,9090,9090,9090,0
|
|
20231011,181600,31534792570,9090,9090,9090,9090,0
|
|
20231011,181500,31534792570,9090,9090,9090,9090,0
|
|
20231011,181400,31534792570,9090,9090,9090,9090,0
|
|
20231011,181300,31534792570,9090,9090,9090,9090,0
|
|
20231011,181200,31534792570,9090,9090,9090,9090,0
|
|
20231011,181100,31534792570,9090,9090,9090,9090,0
|
|
20231011,181000,31534792570,9090,9090,9090,9090,0
|
|
20231011,180900,31534792570,9090,9090,9090,9090,0
|
|
20231011,180800,31534792570,9090,9090,9090,9090,0
|
|
20231011,180700,31534792570,9090,9090,9090,9090,0
|
|
20231011,180600,31534792570,9090,9090,9090,9090,0
|
|
20231011,180500,31534792570,9090,9090,9090,9090,0
|
|
20231011,180400,31534792570,9090,9090,9090,9090,0
|
|
20231011,180300,31534792570,9090,9090,9090,9090,0
|
|
20231011,180200,31534792570,9090,9090,9090,9090,0
|
|
20231011,180100,31534792570,9090,9090,9090,9090,0
|
|
20231011,180000,31534792570,9090,9090,9090,9090,0
|
|
20231011,175900,31534792570,9090,9090,9090,9090,0
|
|
20231011,175800,31534792570,9090,9090,9090,9090,0
|
|
20231011,175700,31534792570,9090,9090,9090,9090,0
|
|
20231011,175600,31534792570,9090,9090,9090,9090,0
|
|
20231011,175500,31534792570,9090,9090,9090,9090,0
|
|
20231011,175400,31534792570,9090,9090,9090,9090,0
|
|
20231011,175300,31534792570,9090,9090,9090,9090,0
|
|
20231011,175200,31534792570,9090,9090,9090,9090,0
|
|
20231011,175100,31534792570,9090,9090,9090,9090,0
|
|
20231011,175000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,174900,31534792570,9090,9090,9090,9090,0
|
|
20231011,174800,31534792570,9090,9090,9090,9090,0
|
|
20231011,174700,31534792570,9090,9090,9090,9090,0
|
|
20231011,174600,31534792570,9090,9090,9090,9090,0
|
|
20231011,174500,31534792570,9090,9090,9090,9090,0
|
|
20231011,174400,31534792570,9090,9090,9090,9090,0
|
|
20231011,174300,31534792570,9090,9090,9090,9090,0
|
|
20231011,174200,31534792570,9090,9090,9090,9090,0
|
|
20231011,174100,31534792570,9090,9090,9090,9090,0
|
|
20231011,174000,31534792570,9090,9090,9090,9090,0
|
|
20231011,173900,31534792570,9090,9090,9090,9090,0
|
|
20231011,173800,31534792570,9090,9090,9090,9090,0
|
|
20231011,173700,31534792570,9090,9090,9090,9090,0
|
|
20231011,173600,31534792570,9090,9090,9090,9090,0
|
|
20231011,173500,31534792570,9090,9090,9090,9090,0
|
|
20231011,173400,31534792570,9090,9090,9090,9090,0
|
|
20231011,173300,31534792570,9090,9090,9090,9090,0
|
|
20231011,173200,31534792570,9090,9090,9090,9090,0
|
|
20231011,173100,31534792570,9090,9090,9090,9090,0
|
|
20231011,173000,31534792570,9090,9090,9090,9090,0
|
|
20231011,172900,31534792570,9090,9090,9090,9090,0
|
|
20231011,172800,31534792570,9090,9090,9090,9090,0
|
|
20231011,172700,31534792570,9090,9090,9090,9090,0
|
|
20231011,172600,31534792570,9090,9090,9090,9090,0
|
|
20231011,172500,31534792570,9090,9090,9090,9090,0
|
|
20231011,172400,31534792570,9090,9090,9090,9090,0
|
|
20231011,172300,31534792570,9090,9090,9090,9090,0
|
|
20231011,172200,31534792570,9090,9090,9090,9090,0
|
|
20231011,172100,31534792570,9090,9090,9090,9090,0
|
|
20231011,172000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,171900,31534792570,9090,9090,9090,9090,0
|
|
20231011,171800,31534792570,9090,9090,9090,9090,0
|
|
20231011,171700,31534792570,9090,9090,9090,9090,0
|
|
20231011,171600,31534792570,9090,9090,9090,9090,0
|
|
20231011,171500,31534792570,9090,9090,9090,9090,0
|
|
20231011,171400,31534792570,9090,9090,9090,9090,0
|
|
20231011,171300,31534792570,9090,9090,9090,9090,0
|
|
20231011,171200,31534792570,9090,9090,9090,9090,0
|
|
20231011,171100,31534792570,9090,9090,9090,9090,0
|
|
20231011,171000,31534792570,9090,9090,9090,9090,0
|
|
20231011,170900,31534792570,9090,9090,9090,9090,0
|
|
20231011,170800,31534792570,9090,9090,9090,9090,0
|
|
20231011,170700,31534792570,9090,9090,9090,9090,0
|
|
20231011,170600,31534792570,9090,9090,9090,9090,0
|
|
20231011,170500,31534792570,9090,9090,9090,9090,0
|
|
20231011,170400,31534792570,9090,9090,9090,9090,0
|
|
20231011,170300,31534792570,9090,9090,9090,9090,0
|
|
20231011,170200,31534792570,9090,9090,9090,9090,0
|
|
20231011,170100,31534792570,9090,9090,9090,9090,0
|
|
20231011,170000,31534792570,9090,9090,9090,9090,0
|
|
20231011,165900,31534792570,9090,9090,9090,9090,0
|
|
20231011,165800,31534792570,9090,9090,9090,9090,0
|
|
20231011,165700,31534792570,9090,9090,9090,9090,0
|
|
20231011,165600,31534792570,9090,9090,9090,9090,0
|
|
20231011,165500,31534792570,9090,9090,9090,9090,0
|
|
20231011,165400,31534792570,9090,9090,9090,9090,0
|
|
20231011,165300,31534792570,9090,9090,9090,9090,0
|
|
20231011,165200,31534792570,9090,9090,9090,9090,0
|
|
20231011,165100,31534792570,9090,9090,9090,9090,0
|
|
20231011,165000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,164900,31534792570,9090,9090,9090,9090,0
|
|
20231011,164800,31534792570,9090,9090,9090,9090,0
|
|
20231011,164700,31534792570,9090,9090,9090,9090,0
|
|
20231011,164600,31534792570,9090,9090,9090,9090,0
|
|
20231011,164500,31534792570,9090,9090,9090,9090,0
|
|
20231011,164400,31534792570,9090,9090,9090,9090,0
|
|
20231011,164300,31534792570,9090,9090,9090,9090,0
|
|
20231011,164200,31534792570,9090,9090,9090,9090,0
|
|
20231011,164100,31534792570,9090,9090,9090,9090,0
|
|
20231011,164000,31534792570,9090,9090,9090,9090,0
|
|
20231011,163900,31534792570,9090,9090,9090,9090,0
|
|
20231011,163800,31534792570,9090,9090,9090,9090,0
|
|
20231011,163700,31534792570,9090,9090,9090,9090,0
|
|
20231011,163600,31534792570,9090,9090,9090,9090,0
|
|
20231011,163500,31534792570,9090,9090,9090,9090,0
|
|
20231011,163400,31534792570,9090,9090,9090,9090,0
|
|
20231011,163300,31534792570,9090,9090,9090,9090,0
|
|
20231011,163200,31534792570,9090,9090,9090,9090,0
|
|
20231011,163100,31534792570,9090,9090,9090,9090,0
|
|
20231011,163000,31534792570,9090,9090,9090,9090,0
|
|
20231011,162900,31534792570,9090,9090,9090,9090,0
|
|
20231011,162800,31534792570,9090,9090,9090,9090,0
|
|
20231011,162700,31534792570,9090,9090,9090,9090,0
|
|
20231011,162600,31534792570,9090,9090,9090,9090,0
|
|
20231011,162500,31534792570,9090,9090,9090,9090,0
|
|
20231011,162400,31534792570,9090,9090,9090,9090,0
|
|
20231011,162300,31534792570,9090,9090,9090,9090,0
|
|
20231011,162200,31534792570,9090,9090,9090,9090,0
|
|
20231011,162100,31534792570,9090,9090,9090,9090,0
|
|
20231011,162000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,161900,31534792570,9090,9090,9090,9090,0
|
|
20231011,161800,31534792570,9090,9090,9090,9090,0
|
|
20231011,161700,31534792570,9090,9090,9090,9090,0
|
|
20231011,161600,31534792570,9090,9090,9090,9090,0
|
|
20231011,161500,31534792570,9090,9090,9090,9090,0
|
|
20231011,161400,31534792570,9090,9090,9090,9090,0
|
|
20231011,161300,31534792570,9090,9090,9090,9090,0
|
|
20231011,161200,31534792570,9090,9090,9090,9090,0
|
|
20231011,161100,31534792570,9090,9090,9090,9090,0
|
|
20231011,161000,31534792570,9090,9090,9090,9090,0
|
|
20231011,160900,31534792570,9090,9090,9090,9090,0
|
|
20231011,160800,31534792570,9090,9090,9090,9090,0
|
|
20231011,160700,31534792570,9090,9090,9090,9090,0
|
|
20231011,160600,31534792570,9090,9090,9090,9090,0
|
|
20231011,160500,31534792570,9090,9090,9090,9090,0
|
|
20231011,160400,31534792570,9090,9090,9090,9090,0
|
|
20231011,160300,31534792570,9090,9090,9090,9090,0
|
|
20231011,160200,31534792570,9090,9090,9090,9090,0
|
|
20231011,160100,31534792570,9090,9090,9090,9090,0
|
|
20231011,160000,31534792570,9090,9090,9090,9090,0
|
|
20231011,155900,31534792570,9090,9090,9090,9090,0
|
|
20231011,155800,31534792570,9090,9090,9090,9090,0
|
|
20231011,155700,31534792570,9090,9090,9090,9090,0
|
|
20231011,155600,31534792570,9090,9090,9090,9090,0
|
|
20231011,155500,31534792570,9090,9090,9090,9090,0
|
|
20231011,155400,31534792570,9090,9090,9090,9090,0
|
|
20231011,155300,31534792570,9090,9090,9090,9090,0
|
|
20231011,155200,31534792570,9090,9090,9090,9090,0
|
|
20231011,155100,31534792570,9090,9090,9090,9090,0
|
|
20231011,155000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,154900,31534792570,9090,9090,9090,9090,0
|
|
20231011,154800,31534792570,9090,9090,9090,9090,0
|
|
20231011,154700,31534792570,9090,9090,9090,9090,0
|
|
20231011,154600,31534792570,9090,9090,9090,9090,0
|
|
20231011,154500,31534792570,9090,9090,9090,9090,0
|
|
20231011,154400,31534792570,9090,9090,9090,9090,0
|
|
20231011,154300,31534792570,9090,9090,9090,9090,0
|
|
20231011,154200,31534792570,9090,9090,9090,9090,0
|
|
20231011,154100,31534792570,9090,9090,9090,9090,0
|
|
20231011,154000,31534792570,9090,9090,9090,9090,0
|
|
20231011,153900,31534792570,9090,9090,9090,9090,0
|
|
20231011,153800,31534792570,9090,9090,9090,9090,0
|
|
20231011,153700,31534792570,9090,9090,9090,9090,0
|
|
20231011,153600,31534792570,9090,9090,9090,9090,0
|
|
20231011,153500,31534792570,9090,9090,9090,9090,0
|
|
20231011,153400,31534792570,9090,9090,9090,9090,0
|
|
20231011,153300,31534792570,9090,9090,9090,9090,0
|
|
20231011,153200,31534792570,9090,9090,9090,9090,0
|
|
20231011,153100,31534792570,9090,9090,9090,9090,0
|
|
20231011,153000,31534792570,9090,9090,9090,9090,41464
|
|
20231011,152900,31157884810,9030,9030,9030,9030,0
|
|
20231011,152800,31157884810,9030,9030,9030,9030,0
|
|
20231011,152700,31157884810,9030,9030,9030,9030,0
|
|
20231011,152600,31157884810,9030,9030,9030,9030,0
|
|
20231011,152500,31157884810,9030,9030,9030,9030,0
|
|
20231011,152400,31157884810,9030,9030,9030,9030,0
|
|
20231011,152300,31157884810,9030,9030,9030,9030,0
|
|
20231011,152200,31157884810,9030,9030,9030,9030,0
|
|
20231011,152100,31157884810,9030,9030,9030,9030,0
|
|
20231011,152000,31157884810,9030,9030,9030,9030,0
|
|
20231011,151900,31157884810,9030,9030,9050,9020,15467
|
|
20231011,151800,31018215070,9020,9010,9030,9010,6452
|
|
20231011,151700,30960048570,9020,9010,9020,9000,987
|
|
20231011,151600,30951155740,9000,9030,9040,9000,10050
|
|
20231011,151500,30860472260,9030,9030,9040,9010,5660
|
|
20231011,151400,30809388520,9030,9020,9030,9010,4043
|
|
20231011,151300,30772915600,9010,9020,9020,9010,3229
|
|
20231011,151200,30743810450,9020,9020,9020,9010,2161
|
|
20231011,151100,30724327840,9020,8990,9020,8980,4299
|
|
20231011,151000,30685641830,8980,8990,8990,8970,6950
|
|
20231011,150900,30623230830,8990,9010,9010,8960,41751
|
|
20231011,150800,30247694990,9010,9020,9020,9000,18059
|
|
20231011,150700,30085081430,9020,9000,9020,9000,9363
|
|
20231011,150600,30000766770,9010,9020,9030,9010,7374
|
|
20231011,150500,29934288890,9020,9010,9020,9000,5990
|
|
20231011,150400,29880338290,9000,9010,9010,9000,7590
|
|
20231011,150300,29811956430,9010,9010,9010,9000,9823
|
|
20231011,150200,29723507740,9010,9020,9020,9000,6022
|
|
20231011,150100,29669268210,9020,9040,9040,9000,14766
|
|
20231011,150000,29536217190,9020,9060,9090,9020,13732
|
|
20231011,145900,29411778950,9060,9030,9070,9030,7959
|
|
20231011,145800,29339734590,9030,9040,9050,9020,13066
|
|
20231011,145700,29221791190,9040,9030,9050,9030,4229
|
|
20231011,145600,29183587670,9030,9050,9050,9030,6640
|
|
20231011,145500,29123577680,9050,9040,9060,9030,21467
|
|
20231011,145400,28929534960,9040,9060,9070,9040,5236
|
|
20231011,145300,28882113220,9060,9070,9070,9060,6809
|
|
20231011,145200,28820379690,9070,9070,9080,9060,3558
|
|
20231011,145100,28788110270,9070,9080,9080,9070,1568
|
|
20231011,145000,28773888300,9070,9050,9090,9050,3969
|
|
20231011,144900,28737891680,9050,9050,9070,9050,5976
|
|
20231011,144800,28683773100,9050,9050,9060,9040,7096
|
|
20231011,144700,28619554620,9060,9060,9060,9050,4817
|
|
20231011,144600,28575944790,9060,9070,9070,9050,3080
|
|
20231011,144500,28548032660,9070,9090,9090,9070,3583
|
|
20231011,144400,28515507310,9090,9080,9090,9080,2829
|
|
20231011,144300,28489819830,9080,9090,9090,9080,5330
|
|
20231011,144200,28441406190,9090,9090,9100,9090,4777
|
|
20231011,144100,28397979910,9090,9100,9100,9080,5436
|
|
20231011,144000,28348590710,9090,9090,9100,9080,1455
|
|
20231011,143900,28335355430,9080,9070,9090,9060,1766
|
|
20231011,143800,28319337620,9060,9050,9090,9050,7046
|
|
20231011,143700,28255477330,9050,9070,9070,9040,4442
|
|
20231011,143600,28215268390,9060,9080,9080,9030,23639
|
|
20231011,143500,28001429850,9080,9080,9090,9070,3244
|
|
20231011,143400,27971975040,9090,9090,9090,9060,5547
|
|
20231011,143300,27921654210,9090,9100,9110,9080,3223
|
|
20231011,143200,27892338310,9100,9120,9120,9090,2482
|
|
20231011,143100,27869738270,9120,9120,9120,9100,10614
|
|
20231011,143000,27773034230,9120,9140,9140,9110,4880
|
|
20231011,142900,27728545990,9130,9110,9130,9090,5840
|
|
20231011,142800,27675340180,9110,9140,9140,9110,4533
|
|
20231011,142700,27633963490,9140,9130,9150,9130,4380
|
|
20231011,142600,27593942480,9130,9150,9150,9120,2983
|
|
20231011,142500,27566711870,9150,9120,9150,9110,11978
|
|
20231011,142400,27457399480,9120,9110,9120,9100,5636
|
|
20231011,142300,27406043970,9110,9110,9120,9100,3305
|
|
20231011,142200,27375940300,9110,9110,9120,9090,4112
|
|
20231011,142100,27338535460,9110,9080,9130,9070,3966
|
|
20231011,142000,27302405080,9070,9110,9110,9050,15528
|
|
20231011,141900,27161438790,9120,9110,9130,9110,2399
|
|
20231011,141800,27139560660,9110,9100,9120,9090,5199
|
|
20231011,141700,27092200510,9090,9100,9110,9090,5297
|
|
20231011,141600,27043993210,9110,9120,9120,9110,2730
|
|
20231011,141500,27019116460,9120,9110,9130,9090,5377
|
|
20231011,141400,26970146770,9110,9110,9110,9100,1905
|
|
20231011,141300,26952795140,9110,9100,9130,9080,8354
|
|
20231011,141200,26876723100,9070,9070,9090,9060,7375
|
|
20231011,141100,26809813650,9060,9060,9070,9040,5667
|
|
20231011,141000,26758490810,9060,9040,9070,9040,1583
|
|
20231011,140900,26744151530,9050,9030,9060,9030,6731
|
|
20231011,140800,26683236160,9040,9040,9050,9030,9578
|
|
20231011,140700,26596669270,9040,9070,9070,9040,12184
|
|
20231011,140600,26486362110,9060,9060,9080,9050,5174
|
|
20231011,140500,26439518910,9050,9070,9080,9050,13250
|
|
20231011,140400,26319525900,9060,9080,9080,9060,6963
|
|
20231011,140300,26256388810,9090,9070,9090,9070,5952
|
|
20231011,140200,26202355800,9070,9150,9150,9070,12224
|
|
20231011,140100,26091215490,9160,9150,9160,9070,15133
|
|
20231011,140000,25953521970,9150,9180,9180,9090,22150
|
|
20231011,135900,25751069460,9170,9170,9220,9170,16906
|
|
20231011,135800,25595547840,9180,9240,9240,9170,18322
|
|
20231011,135700,25427093600,9240,9230,9270,9200,28100
|
|
20231011,135600,25167481800,9230,9210,9250,9190,34603
|
|
20231011,135500,24848368460,9210,9250,9250,9210,21134
|
|
20231011,135400,24653204110,9260,9300,9300,9190,46696
|
|
20231011,135300,24221433400,9270,9190,9300,9170,103445
|
|
20231011,135200,23265138700,9200,9170,9200,9150,19397
|
|
20231011,135100,23087006080,9170,9100,9180,9090,11708
|
|
20231011,135000,22979807220,9090,9080,9090,9060,2384
|
|
20231011,134900,22958160470,9080,9130,9130,9060,11921
|
|
20231011,134800,22849733930,9120,9130,9140,9120,5768
|
|
20231011,134700,22797057600,9120,9100,9130,9100,7367
|
|
20231011,134600,22729882530,9100,9180,9190,9100,18696
|
|
20231011,134500,22559018520,9180,9180,9190,9170,11534
|
|
20231011,134400,22453179880,9180,9160,9200,9140,31383
|
|
20231011,134300,22165465260,9170,9160,9190,9140,23683
|
|
20231011,134200,21948488620,9150,9100,9150,9090,17313
|
|
20231011,134100,21790744440,9080,9050,9110,9040,8656
|
|
20231011,134000,21712239960,9040,9040,9050,9030,3694
|
|
20231011,133900,21678849170,9040,9040,9050,9030,11190
|
|
20231011,133800,21577725390,9030,9070,9070,9030,13561
|
|
20231011,133700,21455033540,9070,9090,9100,9060,6174
|
|
20231011,133600,21399006150,9070,9090,9090,9060,6620
|
|
20231011,133500,21338965560,9090,9080,9100,9040,15488
|
|
20231011,133400,21198643160,9080,9050,9120,9010,46427
|
|
20231011,133300,20778306370,9050,9110,9130,9050,80797
|
|
20231011,133200,20043150060,9110,9170,9190,9100,24289
|
|
20231011,133100,19821326210,9180,9160,9220,9160,16628
|
|
20231011,133000,19668495970,9160,9170,9220,9160,16842
|
|
20231011,132900,19514024350,9170,9230,9250,9170,24975
|
|
20231011,132800,19283963550,9230,9160,9230,9160,39980
|
|
20231011,132700,18915780000,9170,9160,9200,9100,63847
|
|
20231011,132600,18332016640,9160,9210,9220,9160,22463
|
|
20231011,132500,18125550930,9200,9180,9270,9180,40014
|
|
20231011,132400,17756277720,9170,9220,9270,9160,56511
|
|
20231011,132300,17235563080,9220,9230,9270,9190,67708
|
|
20231011,132200,16610517810,9240,9170,9250,9160,45446
|
|
20231011,132100,16192356730,9160,9180,9210,9160,65706
|
|
20231011,132000,15588661370,9190,9120,9230,9070,122330
|
|
20231011,131900,14470307730,9120,9060,9130,9050,77063
|
|
20231011,131800,13769475830,9060,8950,9080,8940,63299
|
|
20231011,131700,13197826910,8950,8970,8980,8920,19711
|
|
20231011,131600,13021320320,8960,9040,9040,8960,40966
|
|
20231011,131500,12652774540,9040,8970,9050,8950,65450
|
|
20231011,131400,12063467280,8960,8880,8960,8860,25881
|
|
20231011,131300,11832589700,8880,8860,8880,8860,964
|
|
20231011,131200,11824048300,8870,8860,8880,8860,4460
|
|
20231011,131100,11784460220,8860,8870,8880,8860,1303
|
|
20231011,131000,11772906150,8880,8890,8910,8870,8018
|
|
20231011,130900,11701622340,8890,8860,8900,8860,7817
|
|
20231011,130800,11632198510,8870,8870,8870,8860,4752
|
|
20231011,130700,11590077330,8870,8900,8900,8860,9390
|
|
20231011,130600,11506728660,8890,8820,8940,8820,33201
|
|
20231011,130500,11211506500,8820,8820,8820,8800,4289
|
|
20231011,130400,11173748620,8810,8760,8820,8760,7505
|
|
20231011,130300,11107768310,8750,8750,8760,8740,1381
|
|
20231011,130200,11095693330,8760,8750,8770,8750,1507
|
|
20231011,130100,11082501790,8750,8750,8760,8750,1329
|
|
20231011,130000,11070872250,8740,8750,8750,8730,1254
|
|
20231011,125900,11059913230,8750,8750,8760,8750,1480
|
|
20231011,125800,11046963130,8740,8740,8740,8730,797
|
|
20231011,125700,11039998350,8740,8750,8750,8730,216
|
|
20231011,125600,11038108510,8720,8760,8760,8720,642
|
|
20231011,125500,11032501150,8770,8720,8770,8720,4880
|
|
20231011,125400,10989886730,8720,8730,8730,8720,598
|
|
20231011,125300,10984670790,8730,8720,8730,8710,1416
|
|
20231011,125200,10972334220,8720,8710,8730,8710,2566
|
|
20231011,125100,10949968680,8710,8740,8740,8700,10065
|
|
20231011,125000,10862298780,8740,8740,8740,8720,2326
|
|
20231011,124900,10841998450,8740,8750,8750,8730,1262
|
|
20231011,124800,10830965660,8750,8740,8750,8730,3061
|
|
20231011,124700,10804225620,8740,8740,8750,8730,1257
|
|
20231011,124600,10793246610,8740,8730,8740,8730,2723
|
|
20231011,124500,10769473620,8730,8740,8740,8720,4258
|
|
20231011,124400,10732298120,8730,8760,8760,8730,7753
|
|
20231011,124300,10664486340,8760,8760,8770,8750,4608
|
|
20231011,124200,10624122630,8760,8760,8770,8760,382
|
|
20231011,124100,10620775090,8760,8770,8770,8760,210
|
|
20231011,124000,10618933900,8760,8770,8770,8760,787
|
|
20231011,123900,10612038710,8760,8780,8780,8760,1243
|
|
20231011,123800,10601138860,8770,8770,8790,8770,847
|
|
20231011,123700,10593706850,8790,8760,8790,8760,1678
|
|
20231011,123600,10578992280,8760,8770,8790,8760,596
|
|
20231011,123500,10573771270,8760,8760,8770,8760,1792
|
|
20231011,123400,10558070440,8760,8770,8780,8760,1044
|
|
20231011,123300,10548917560,8780,8760,8780,8760,1887
|
|
20231011,123200,10532358780,8760,8800,8800,8760,2324
|
|
20231011,123100,10511958340,8790,8800,8810,8790,4523
|
|
20231011,123000,10472153440,8790,8770,8790,8760,3372
|
|
20231011,122900,10442542230,8770,8780,8790,8770,640
|
|
20231011,122800,10436923030,8780,8780,8780,8780,309
|
|
20231011,122700,10434210010,8790,8800,8800,8780,1280
|
|
20231011,122600,10422962750,8790,8790,8790,8790,1434
|
|
20231011,122500,10410357890,8790,8780,8800,8780,1331
|
|
20231011,122400,10398658040,8790,8780,8790,8770,1638
|
|
20231011,122300,10384286330,8780,8760,8780,8760,3399
|
|
20231011,122200,10354479400,8760,8760,8760,8750,2028
|
|
20231011,122100,10336720460,8760,8780,8780,8760,954
|
|
20231011,122000,10328354970,8780,8780,8790,8770,1233
|
|
20231011,121900,10317534080,8780,8780,8780,8770,294
|
|
20231011,121800,10314954220,8780,8780,8780,8770,814
|
|
20231011,121700,10307810520,8780,8780,8790,8770,800
|
|
20231011,121600,10300786520,8780,8790,8790,8780,130
|
|
20231011,121500,10299644910,8790,8790,8790,8780,718
|
|
20231011,121400,10293339510,8780,8760,8780,8760,1274
|
|
20231011,121300,10282164760,8760,8750,8760,8750,1901
|
|
20231011,121200,10265516280,8750,8770,8780,8750,4557
|
|
20231011,121100,10225591930,8780,8780,8780,8760,337
|
|
20231011,121000,10222638170,8790,8790,8800,8780,2979
|
|
20231011,120900,10196425360,8780,8760,8780,8760,3131
|
|
20231011,120800,10168963650,8770,8770,8770,8770,595
|
|
20231011,120700,10163745500,8760,8770,8780,8760,614
|
|
20231011,120600,10158364810,8770,8770,8780,8760,744
|
|
20231011,120500,10151843480,8770,8770,8770,8760,303
|
|
20231011,120400,10149186180,8770,8780,8780,8770,3289
|
|
20231011,120300,10120341400,8780,8780,8780,8770,450
|
|
20231011,120200,10116391390,8780,8790,8790,8780,791
|
|
20231011,120100,10109445870,8780,8790,8800,8780,1675
|
|
20231011,120000,10094726240,8780,8780,8790,8780,1281
|
|
20231011,115900,10083478690,8780,8780,8790,8780,965
|
|
20231011,115800,10075005340,8780,8790,8790,8780,554
|
|
20231011,115700,10070135690,8780,8780,8790,8780,1064
|
|
20231011,115600,10060791750,8790,8780,8790,8780,381
|
|
20231011,115500,10057445530,8780,8780,8790,8780,912
|
|
20231011,115400,10049434980,8780,8790,8800,8780,2003
|
|
20231011,115300,10031833640,8790,8790,8800,8790,827
|
|
20231011,115200,10024564050,8790,8790,8810,8780,2104
|
|
20231011,115100,10006067770,8790,8800,8810,8780,4847
|
|
20231011,115000,9963466840,8800,8810,8810,8790,1147
|
|
20231011,114900,9953373190,8810,8810,8810,8800,860
|
|
20231011,114800,9945802830,8800,8810,8810,8800,425
|
|
20231011,114700,9942062800,8800,8800,8810,8800,457
|
|
20231011,114600,9938041180,8800,8800,8800,8790,261
|
|
20231011,114500,9935744390,8800,8800,8810,8790,344
|
|
20231011,114400,9932717570,8800,8800,8810,8800,399
|
|
20231011,114300,9929206360,8810,8800,8810,8790,2787
|
|
20231011,114200,9904682190,8800,8790,8800,8790,768
|
|
20231011,114100,9897926190,8800,8800,8810,8790,1143
|
|
20231011,114000,9887873670,8800,8800,8800,8790,3733
|
|
20231011,113900,9855036990,8800,8800,8810,8790,2484
|
|
20231011,113800,9833178650,8810,8820,8820,8810,664
|
|
20231011,113700,9827327980,8810,8830,8830,8810,1228
|
|
20231011,113600,9816503120,8830,8840,8840,8830,178
|
|
20231011,113500,9814929710,8840,8840,8860,8840,420
|
|
20231011,113400,9811215500,8860,8810,8860,8810,7194
|
|
20231011,113300,9747674630,8810,8820,8820,8810,990
|
|
20231011,113200,9738952530,8810,8810,8810,8810,2432
|
|
20231011,113100,9717526610,8810,8810,8810,8800,1008
|
|
20231011,113000,9708653760,8810,8800,8810,8800,1092
|
|
20231011,112900,9699040440,8810,8800,8820,8800,630
|
|
20231011,112800,9693492810,8800,8800,8830,8800,1590
|
|
20231011,112700,9679483980,8810,8800,8810,8800,1106
|
|
20231011,112600,9669751040,8800,8800,8820,8800,4842
|
|
20231011,112500,9627140420,8800,8810,8810,8800,461
|
|
20231011,112400,9623080720,8820,8820,8830,8810,714
|
|
20231011,112300,9616785130,8820,8820,8820,8810,1791
|
|
20231011,112200,9600988560,8830,8840,8840,8820,127
|
|
20231011,112100,9599866200,8840,8800,8840,8800,2655
|
|
20231011,112000,9576433820,8810,8820,8820,8800,2723
|
|
20231011,111900,9552438260,8810,8830,8840,8810,621
|
|
20231011,111800,9546958570,8830,8840,8840,8830,136
|
|
20231011,111700,9545757350,8840,8820,8850,8810,1097
|
|
20231011,111600,9536077000,8820,8820,8830,8820,687
|
|
20231011,111500,9530011740,8820,8810,8830,8800,3344
|
|
20231011,111400,9500548550,8810,8810,8810,8800,1610
|
|
20231011,111300,9486367990,8790,8820,8820,8790,6021
|
|
20231011,111200,9433335230,8820,8850,8850,8810,5480
|
|
20231011,111100,9384956470,8850,8860,8870,8840,1286
|
|
20231011,111000,9373569480,8870,8860,8870,8860,350
|
|
20231011,110900,9370467760,8870,8880,8880,8860,2686
|
|
20231011,110800,9346644790,8880,8860,8880,8850,7692
|
|
20231011,110700,9278396910,8870,8850,8870,8840,3798
|
|
20231011,110600,9244771670,8850,8840,8870,8830,465
|
|
20231011,110500,9240661800,8840,8840,8840,8830,335
|
|
20231011,110400,9237701040,8840,8840,8850,8840,516
|
|
20231011,110300,9233139580,8850,8870,8870,8840,1892
|
|
20231011,110200,9216381530,8870,8850,8870,8850,890
|
|
20231011,110100,9208497900,8860,8860,8860,8850,2815
|
|
20231011,110000,9183578260,8850,8810,8850,8810,5516
|
|
20231011,105900,9134874030,8810,8810,8810,8790,1974
|
|
20231011,105800,9117502580,8810,8810,8810,8800,2042
|
|
20231011,105700,9099532860,8810,8800,8810,8800,1998
|
|
20231011,105600,9081949380,8800,8810,8810,8800,820
|
|
20231011,105500,9074725530,8820,8820,8820,8810,1690
|
|
20231011,105400,9059835910,8820,8810,8830,8810,799
|
|
20231011,105300,9052788370,8810,8810,8830,8800,2450
|
|
20231011,105200,9031191680,8820,8810,8820,8810,169
|
|
20231011,105100,9029701580,8810,8800,8810,8800,563
|
|
20231011,105000,9024743080,8800,8800,8820,8800,250
|
|
20231011,104900,9022542260,8800,8800,8820,8800,1195
|
|
20231011,104800,9012024760,8800,8800,8800,8790,817
|
|
20231011,104700,9004843110,8800,8790,8800,8780,3016
|
|
20231011,104600,8978330570,8780,8780,8790,8780,2439
|
|
20231011,104500,8956910400,8790,8800,8810,8780,2932
|
|
20231011,104400,8931133590,8800,8810,8810,8800,4143
|
|
20231011,104300,8894674960,8810,8810,8820,8800,1828
|
|
20231011,104200,8878578700,8820,8810,8820,8800,2283
|
|
20231011,104100,8858468460,8820,8830,8830,8820,2101
|
|
20231011,104000,8839936850,8830,8810,8840,8800,3451
|
|
20231011,103900,8809504490,8810,8820,8840,8810,3641
|
|
20231011,103800,8777413440,8820,8850,8850,8820,2005
|
|
20231011,103700,8759704600,8850,8830,8850,8820,1130
|
|
20231011,103600,8749715720,8830,8810,8830,8810,911
|
|
20231011,103500,8741682490,8810,8820,8840,8810,2004
|
|
20231011,103400,8724009930,8820,8810,8820,8800,2596
|
|
20231011,103300,8701146330,8810,8810,8830,8810,2490
|
|
20231011,103200,8679201600,8810,8830,8830,8810,841
|
|
20231011,103100,8671782100,8840,8830,8840,8830,1330
|
|
20231011,103000,8660036750,8830,8820,8830,8810,4758
|
|
20231011,102900,8618054190,8830,8820,8830,8810,852
|
|
20231011,102800,8610542700,8820,8810,8870,8810,1532
|
|
20231011,102700,8597016040,8810,8820,8820,8810,829
|
|
20231011,102600,8589709760,8820,8840,8840,8810,4241
|
|
20231011,102500,8552302790,8850,8860,8860,8840,2718
|
|
20231011,102400,8528238320,8860,8860,8870,8860,1479
|
|
20231011,102300,8515131450,8860,8850,8870,8850,196
|
|
20231011,102200,8513394030,8850,8860,8860,8830,5079
|
|
20231011,102100,8468454300,8860,8870,8880,8860,1336
|
|
20231011,102000,8456603660,8880,8890,8900,8880,1618
|
|
20231011,101900,8442230980,8890,8910,8920,8880,5410
|
|
20231011,101800,8394091290,8900,8880,8900,8880,5972
|
|
20231011,101700,8340993650,8880,8870,8880,8860,9331
|
|
20231011,101600,8258204150,8880,8880,8890,8870,2755
|
|
20231011,101500,8233743130,8880,8880,8890,8870,3017
|
|
20231011,101400,8206957710,8870,8870,8890,8860,6913
|
|
20231011,101300,8145660990,8870,8890,8890,8860,4789
|
|
20231011,101200,8103170820,8890,8830,8890,8830,18982
|
|
20231011,101100,7935028880,8840,8830,8840,8800,4257
|
|
20231011,101000,7897498670,8830,8810,8830,8810,1654
|
|
20231011,100900,7882918710,8810,8820,8820,8800,2001
|
|
20231011,100800,7865290540,8820,8820,8820,8810,661
|
|
20231011,100700,7859463020,8820,8810,8820,8810,1092
|
|
20231011,100600,7849839020,8810,8850,8850,8800,6142
|
|
20231011,100500,7795544390,8850,8830,8860,8820,5699
|
|
20231011,100400,7745117600,8840,8830,8850,8790,7648
|
|
20231011,100300,7677579930,8820,8790,8830,8770,5079
|
|
20231011,100200,7632904030,8780,8800,8800,8780,5742
|
|
20231011,100100,7582459800,8800,8790,8810,8790,1748
|
|
20231011,100000,7567080770,8790,8800,8810,8790,3633
|
|
20231011,095900,7535108270,8800,8800,8810,8790,939
|
|
20231011,095800,7526848450,8800,8810,8810,8790,5607
|
|
20231011,095700,7477521310,8800,8800,8810,8800,927
|
|
20231011,095600,7469361150,8800,8800,8810,8790,2000
|
|
20231011,095500,7451765190,8800,8800,8820,8790,2602
|
|
20231011,095400,7428867790,8800,8800,8810,8790,6365
|
|
20231011,095300,7372840320,8800,8790,8810,8790,2059
|
|
20231011,095200,7354728900,8790,8840,8840,8780,7405
|
|
20231011,095100,7289544650,8830,8810,8840,8810,1568
|
|
20231011,095000,7275703900,8810,8820,8820,8790,3002
|
|
20231011,094900,7249272730,8810,8860,8870,8810,5438
|
|
20231011,094800,7201273910,8870,8880,8880,8840,3710
|
|
20231011,094700,7168420940,8890,8840,8920,8840,26473
|
|
20231011,094600,6933451430,8830,8790,8850,8790,13766
|
|
20231011,094500,6811882150,8790,8760,8810,8760,5434
|
|
20231011,094400,6764168340,8760,8780,8780,8750,8590
|
|
20231011,094300,6688880100,8780,8790,8800,8780,5620
|
|
20231011,094200,6639517470,8800,8810,8810,8790,4478
|
|
20231011,094100,6600140420,8790,8810,8820,8790,5730
|
|
20231011,094000,6549664880,8810,8810,8850,8810,7180
|
|
20231011,093900,6486315150,8810,8830,8850,8810,8429
|
|
20231011,093800,6411885950,8840,8790,8840,8790,10886
|
|
20231011,093700,6316025930,8790,8790,8790,8780,7294
|
|
20231011,093600,6251964480,8790,8780,8800,8780,4753
|
|
20231011,093500,6210213490,8780,8840,8840,8770,14427
|
|
20231011,093400,6083268490,8840,8830,8850,8820,4896
|
|
20231011,093300,6039977570,8830,8830,8850,8820,3775
|
|
20231011,093200,6006609340,8840,8820,8850,8810,8753
|
|
20231011,093100,5929380230,8820,8850,8850,8820,3088
|
|
20231011,093000,5902099570,8860,8830,8870,8830,10535
|
|
20231011,092900,5808810260,8830,8870,8870,8820,8080
|
|
20231011,092800,5737345550,8860,8870,8880,8860,5030
|
|
20231011,092700,5692734750,8870,8860,8880,8860,8608
|
|
20231011,092600,5616418280,8870,8830,8880,8830,7452
|
|
20231011,092500,5550441400,8840,8840,8840,8830,5424
|
|
20231011,092400,5502524240,8840,8840,8850,8830,2182
|
|
20231011,092300,5483232780,8840,8880,8890,8840,8415
|
|
20231011,092200,5408663630,8880,8810,8880,8810,12126
|
|
20231011,092100,5301322370,8810,8800,8810,8770,11819
|
|
20231011,092000,5197468180,8800,8810,8810,8780,10957
|
|
20231011,091900,5101192710,8780,8800,8820,8780,10409
|
|
20231011,091800,5009694720,8790,8870,8870,8790,13529
|
|
20231011,091700,4890315450,8870,8810,8870,8800,28671
|
|
20231011,091600,4636808770,8810,8800,8820,8800,7193
|
|
20231011,091500,4573466260,8800,8820,8840,8790,7591
|
|
20231011,091400,4506475760,8830,8730,8840,8730,7915
|
|
20231011,091300,4436870880,8750,8720,8750,8700,13690
|
|
20231011,091200,4317430660,8720,8720,8750,8710,16609
|
|
20231011,091100,4172563560,8710,8790,8790,8710,12469
|
|
20231011,091000,4063513700,8790,8840,8850,8770,13894
|
|
20231011,090900,3941107560,8840,8810,8850,8810,29560
|
|
20231011,090800,3679730110,8820,8830,8830,8770,19253
|
|
20231011,090700,3510310890,8830,8790,8830,8750,25306
|
|
20231011,090600,3287813920,8800,8640,8800,8600,36048
|
|
20231011,090500,2975098080,8660,8760,8770,8630,36138
|
|
20231011,090400,2660759760,8760,8750,8840,8740,21574
|
|
20231011,090300,2471634470,8760,8850,8860,8750,40309
|
|
20231011,090200,2116190150,8850,9000,9000,8820,63862
|
|
20231011,090100,1547587800,8990,8860,9040,8860,101630
|
|
20231011,090000,637194810,8860,8750,8860,8640,68154
|