599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185600,7036439390,8960,8960,8960,8960,16689
|
|
20231012,185500,7036439390,8960,8960,8960,8960,0
|
|
20231012,185400,7036439390,8960,8960,8960,8960,0
|
|
20231012,185300,7036439390,8960,8960,8960,8960,0
|
|
20231012,185200,7036439390,8960,8960,8960,8960,0
|
|
20231012,185100,7036439390,8960,8960,8960,8960,0
|
|
20231012,185000,7036439390,8960,8960,8960,8960,0
|
|
20231012,184900,7036439390,8960,8960,8960,8960,0
|
|
20231012,184800,7036439390,8960,8960,8960,8960,0
|
|
20231012,184700,7036439390,8960,8960,8960,8960,0
|
|
20231012,184600,7036439390,8960,8960,8960,8960,0
|
|
20231012,184500,7036439390,8960,8960,8960,8960,0
|
|
20231012,184400,7036439390,8960,8960,8960,8960,0
|
|
20231012,184300,7036439390,8960,8960,8960,8960,0
|
|
20231012,184200,7036439390,8960,8960,8960,8960,0
|
|
20231012,184100,7036439390,8960,8960,8960,8960,0
|
|
20231012,184000,7036439390,8960,8960,8960,8960,0
|
|
20231012,183900,7036439390,8960,8960,8960,8960,0
|
|
20231012,183800,7036439390,8960,8960,8960,8960,0
|
|
20231012,183700,7036439390,8960,8960,8960,8960,0
|
|
20231012,183600,7036439390,8960,8960,8960,8960,0
|
|
20231012,183500,7036439390,8960,8960,8960,8960,0
|
|
20231012,183400,7036439390,8960,8960,8960,8960,0
|
|
20231012,183300,7036439390,8960,8960,8960,8960,0
|
|
20231012,183200,7036439390,8960,8960,8960,8960,0
|
|
20231012,183100,7036439390,8960,8960,8960,8960,0
|
|
20231012,183000,7036439390,8960,8960,8960,8960,0
|
|
20231012,182900,7036439390,8960,8960,8960,8960,0
|
|
20231012,182800,7036439390,8960,8960,8960,8960,0
|
|
20231012,182700,7036439390,8960,8960,8960,8960,0
|
|
20231012,182600,7036439390,8960,8960,8960,8960,16689
|
|
20231012,182500,7036439390,8960,8960,8960,8960,0
|
|
20231012,182400,7036439390,8960,8960,8960,8960,0
|
|
20231012,182300,7036439390,8960,8960,8960,8960,0
|
|
20231012,182200,7036439390,8960,8960,8960,8960,0
|
|
20231012,182100,7036439390,8960,8960,8960,8960,0
|
|
20231012,182000,7036439390,8960,8960,8960,8960,0
|
|
20231012,181900,7036439390,8960,8960,8960,8960,0
|
|
20231012,181800,7036439390,8960,8960,8960,8960,0
|
|
20231012,181700,7036439390,8960,8960,8960,8960,0
|
|
20231012,181600,7036439390,8960,8960,8960,8960,0
|
|
20231012,181500,7036439390,8960,8960,8960,8960,0
|
|
20231012,181400,7036439390,8960,8960,8960,8960,0
|
|
20231012,181300,7036439390,8960,8960,8960,8960,0
|
|
20231012,181200,7036439390,8960,8960,8960,8960,0
|
|
20231012,181100,7036439390,8960,8960,8960,8960,0
|
|
20231012,181000,7036439390,8960,8960,8960,8960,0
|
|
20231012,180900,7036439390,8960,8960,8960,8960,0
|
|
20231012,180800,7036439390,8960,8960,8960,8960,0
|
|
20231012,180700,7036439390,8960,8960,8960,8960,0
|
|
20231012,180600,7036439390,8960,8960,8960,8960,0
|
|
20231012,180500,7036439390,8960,8960,8960,8960,0
|
|
20231012,180400,7036439390,8960,8960,8960,8960,0
|
|
20231012,180300,7036439390,8960,8960,8960,8960,0
|
|
20231012,180200,7036439390,8960,8960,8960,8960,0
|
|
20231012,180100,7036439390,8960,8960,8960,8960,0
|
|
20231012,180000,7036439390,8960,8960,8960,8960,0
|
|
20231012,175900,7036439390,8960,8960,8960,8960,0
|
|
20231012,175800,7036439390,8960,8960,8960,8960,0
|
|
20231012,175700,7036439390,8960,8960,8960,8960,0
|
|
20231012,175600,7036439390,8960,8960,8960,8960,16689
|
|
20231012,175500,7036439390,8960,8960,8960,8960,0
|
|
20231012,175400,7036439390,8960,8960,8960,8960,0
|
|
20231012,175300,7036439390,8960,8960,8960,8960,0
|
|
20231012,175200,7036439390,8960,8960,8960,8960,0
|
|
20231012,175100,7036439390,8960,8960,8960,8960,0
|
|
20231012,175000,7036439390,8960,8960,8960,8960,0
|
|
20231012,174900,7036439390,8960,8960,8960,8960,0
|
|
20231012,174800,7036439390,8960,8960,8960,8960,0
|
|
20231012,174700,7036439390,8960,8960,8960,8960,0
|
|
20231012,174600,7036439390,8960,8960,8960,8960,0
|
|
20231012,174500,7036439390,8960,8960,8960,8960,0
|
|
20231012,174400,7036439390,8960,8960,8960,8960,0
|
|
20231012,174300,7036439390,8960,8960,8960,8960,0
|
|
20231012,174200,7036439390,8960,8960,8960,8960,0
|
|
20231012,174100,7036439390,8960,8960,8960,8960,0
|
|
20231012,174000,7036439390,8960,8960,8960,8960,0
|
|
20231012,173900,7036439390,8960,8960,8960,8960,0
|
|
20231012,173800,7036439390,8960,8960,8960,8960,0
|
|
20231012,173700,7036439390,8960,8960,8960,8960,0
|
|
20231012,173600,7036439390,8960,8960,8960,8960,0
|
|
20231012,173500,7036439390,8960,8960,8960,8960,0
|
|
20231012,173400,7036439390,8960,8960,8960,8960,0
|
|
20231012,173300,7036439390,8960,8960,8960,8960,0
|
|
20231012,173200,7036439390,8960,8960,8960,8960,0
|
|
20231012,173100,7036439390,8960,8960,8960,8960,0
|
|
20231012,173000,7036439390,8960,8960,8960,8960,0
|
|
20231012,172900,7036439390,8960,8960,8960,8960,0
|
|
20231012,172800,7036439390,8960,8960,8960,8960,0
|
|
20231012,172700,7036439390,8960,8960,8960,8960,0
|
|
20231012,172600,7036439390,8960,8960,8960,8960,16689
|
|
20231012,172500,7036439390,8960,8960,8960,8960,0
|
|
20231012,172400,7036439390,8960,8960,8960,8960,0
|
|
20231012,172300,7036439390,8960,8960,8960,8960,0
|
|
20231012,172200,7036439390,8960,8960,8960,8960,0
|
|
20231012,172100,7036439390,8960,8960,8960,8960,0
|
|
20231012,172000,7036439390,8960,8960,8960,8960,0
|
|
20231012,171900,7036439390,8960,8960,8960,8960,0
|
|
20231012,171800,7036439390,8960,8960,8960,8960,0
|
|
20231012,171700,7036439390,8960,8960,8960,8960,0
|
|
20231012,171600,7036439390,8960,8960,8960,8960,0
|
|
20231012,171500,7036439390,8960,8960,8960,8960,0
|
|
20231012,171400,7036439390,8960,8960,8960,8960,0
|
|
20231012,171300,7036439390,8960,8960,8960,8960,0
|
|
20231012,171200,7036439390,8960,8960,8960,8960,0
|
|
20231012,171100,7036439390,8960,8960,8960,8960,0
|
|
20231012,171000,7036439390,8960,8960,8960,8960,0
|
|
20231012,170900,7036439390,8960,8960,8960,8960,0
|
|
20231012,170800,7036439390,8960,8960,8960,8960,0
|
|
20231012,170700,7036439390,8960,8960,8960,8960,0
|
|
20231012,170600,7036439390,8960,8960,8960,8960,0
|
|
20231012,170500,7036439390,8960,8960,8960,8960,0
|
|
20231012,170400,7036439390,8960,8960,8960,8960,0
|
|
20231012,170300,7036439390,8960,8960,8960,8960,0
|
|
20231012,170200,7036439390,8960,8960,8960,8960,0
|
|
20231012,170100,7036439390,8960,8960,8960,8960,0
|
|
20231012,170000,7036439390,8960,8960,8960,8960,0
|
|
20231012,165900,7036439390,8960,8960,8960,8960,0
|
|
20231012,165800,7036439390,8960,8960,8960,8960,0
|
|
20231012,165700,7036439390,8960,8960,8960,8960,0
|
|
20231012,165600,7036439390,8960,8960,8960,8960,16689
|
|
20231012,165500,7036439390,8960,8960,8960,8960,0
|
|
20231012,165400,7036439390,8960,8960,8960,8960,0
|
|
20231012,165300,7036439390,8960,8960,8960,8960,0
|
|
20231012,165200,7036439390,8960,8960,8960,8960,0
|
|
20231012,165100,7036439390,8960,8960,8960,8960,0
|
|
20231012,165000,7036439390,8960,8960,8960,8960,0
|
|
20231012,164900,7036439390,8960,8960,8960,8960,0
|
|
20231012,164800,7036439390,8960,8960,8960,8960,0
|
|
20231012,164700,7036439390,8960,8960,8960,8960,0
|
|
20231012,164600,7036439390,8960,8960,8960,8960,0
|
|
20231012,164500,7036439390,8960,8960,8960,8960,0
|
|
20231012,164400,7036439390,8960,8960,8960,8960,0
|
|
20231012,164300,7036439390,8960,8960,8960,8960,0
|
|
20231012,164200,7036439390,8960,8960,8960,8960,0
|
|
20231012,164100,7036439390,8960,8960,8960,8960,0
|
|
20231012,164000,7036439390,8960,8960,8960,8960,0
|
|
20231012,163900,7036439390,8960,8960,8960,8960,0
|
|
20231012,163800,7036439390,8960,8960,8960,8960,0
|
|
20231012,163700,7036439390,8960,8960,8960,8960,0
|
|
20231012,163600,7036439390,8960,8960,8960,8960,0
|
|
20231012,163500,7036439390,8960,8960,8960,8960,0
|
|
20231012,163400,7036439390,8960,8960,8960,8960,0
|
|
20231012,163300,7036439390,8960,8960,8960,8960,0
|
|
20231012,163200,7036439390,8960,8960,8960,8960,0
|
|
20231012,163100,7036439390,8960,8960,8960,8960,0
|
|
20231012,163000,7036439390,8960,8960,8960,8960,0
|
|
20231012,162900,7036439390,8960,8960,8960,8960,0
|
|
20231012,162800,7036439390,8960,8960,8960,8960,0
|
|
20231012,162700,7036439390,8960,8960,8960,8960,0
|
|
20231012,162600,7036439390,8960,8960,8960,8960,16689
|
|
20231012,162500,7036439390,8960,8960,8960,8960,0
|
|
20231012,162400,7036439390,8960,8960,8960,8960,0
|
|
20231012,162300,7036439390,8960,8960,8960,8960,0
|
|
20231012,162200,7036439390,8960,8960,8960,8960,0
|
|
20231012,162100,7036439390,8960,8960,8960,8960,0
|
|
20231012,162000,7036439390,8960,8960,8960,8960,0
|
|
20231012,161900,7036439390,8960,8960,8960,8960,0
|
|
20231012,161800,7036439390,8960,8960,8960,8960,0
|
|
20231012,161700,7036439390,8960,8960,8960,8960,0
|
|
20231012,161600,7036439390,8960,8960,8960,8960,0
|
|
20231012,161500,7036439390,8960,8960,8960,8960,0
|
|
20231012,161400,7036439390,8960,8960,8960,8960,0
|
|
20231012,161300,7036439390,8960,8960,8960,8960,0
|
|
20231012,161200,7036439390,8960,8960,8960,8960,0
|
|
20231012,161100,7036439390,8960,8960,8960,8960,0
|
|
20231012,161000,7036439390,8960,8960,8960,8960,0
|
|
20231012,160900,7036439390,8960,8960,8960,8960,0
|
|
20231012,160800,7036439390,8960,8960,8960,8960,0
|
|
20231012,160700,7036439390,8960,8960,8960,8960,0
|
|
20231012,160600,7036439390,8960,8960,8960,8960,0
|
|
20231012,160500,7036439390,8960,8960,8960,8960,0
|
|
20231012,160400,7036439390,8960,8960,8960,8960,0
|
|
20231012,160300,7036439390,8960,8960,8960,8960,0
|
|
20231012,160200,7036439390,8960,8960,8960,8960,0
|
|
20231012,160100,7036439390,8960,8960,8960,8960,0
|
|
20231012,160000,7036439390,8960,8960,8960,8960,0
|
|
20231012,155900,7036439390,8960,8960,8960,8960,0
|
|
20231012,155800,7036439390,8960,8960,8960,8960,0
|
|
20231012,155700,7036439390,8960,8960,8960,8960,0
|
|
20231012,155600,7036439390,8960,8960,8960,8960,16689
|
|
20231012,155500,7036439390,8960,8960,8960,8960,0
|
|
20231012,155400,7036439390,8960,8960,8960,8960,0
|
|
20231012,155300,7036439390,8960,8960,8960,8960,0
|
|
20231012,155200,7036439390,8960,8960,8960,8960,0
|
|
20231012,155100,7036439390,8960,8960,8960,8960,0
|
|
20231012,155000,7036439390,8960,8960,8960,8960,0
|
|
20231012,154900,7036439390,8960,8960,8960,8960,0
|
|
20231012,154800,7036439390,8960,8960,8960,8960,0
|
|
20231012,154700,7036439390,8960,8960,8960,8960,0
|
|
20231012,154600,7036439390,8960,8960,8960,8960,0
|
|
20231012,154500,7036439390,8960,8960,8960,8960,0
|
|
20231012,154400,7036439390,8960,8960,8960,8960,0
|
|
20231012,154300,7036439390,8960,8960,8960,8960,0
|
|
20231012,154200,7036439390,8960,8960,8960,8960,0
|
|
20231012,154100,7036439390,8960,8960,8960,8960,0
|
|
20231012,154000,7036439390,8960,8960,8960,8960,0
|
|
20231012,153900,7036439390,8960,8960,8960,8960,0
|
|
20231012,153800,7036439390,8960,8960,8960,8960,0
|
|
20231012,153700,7036439390,8960,8960,8960,8960,0
|
|
20231012,153600,7036439390,8960,8960,8960,8960,0
|
|
20231012,153500,7036439390,8960,8960,8960,8960,0
|
|
20231012,153400,7036439390,8960,8960,8960,8960,0
|
|
20231012,153300,7036439390,8960,8960,8960,8960,0
|
|
20231012,153200,7036439390,8960,8960,8960,8960,0
|
|
20231012,153100,7036439390,8960,8960,8960,8960,0
|
|
20231012,153000,7036439390,8960,8960,8960,8960,16689
|
|
20231012,152900,6886905950,8970,8970,8970,8970,0
|
|
20231012,152800,6886905950,8970,8970,8970,8970,0
|
|
20231012,152700,6886905950,8970,8970,8970,8970,0
|
|
20231012,152600,6886905950,8970,8970,8970,8970,0
|
|
20231012,152500,6886905950,8970,8970,8970,8970,0
|
|
20231012,152400,6886905950,8970,8970,8970,8970,0
|
|
20231012,152300,6886905950,8970,8970,8970,8970,0
|
|
20231012,152200,6886905950,8970,8970,8970,8970,0
|
|
20231012,152100,6886905950,8970,8970,8970,8970,0
|
|
20231012,152000,6886905950,8970,8970,8970,8970,0
|
|
20231012,151900,6886905950,8970,8950,8970,8950,5774
|
|
20231012,151800,6835188500,8950,8950,8960,8950,2523
|
|
20231012,151700,6812604910,8960,8950,8960,8950,1227
|
|
20231012,151600,6801620430,8960,8960,8960,8950,4198
|
|
20231012,151500,6764047640,8950,8950,8960,8950,3688
|
|
20231012,151400,6731039420,8950,8950,8960,8950,2363
|
|
20231012,151300,6709882630,8960,8950,8960,8950,981
|
|
20231012,151200,6701101960,8960,8960,8960,8950,603
|
|
20231012,151100,6695701820,8960,8960,8960,8950,945
|
|
20231012,151000,6687236070,8960,8950,8960,8950,281
|
|
20231012,150900,6684720210,8950,8970,8970,8950,11159
|
|
20231012,150800,6584736340,8960,8970,8970,8960,1537
|
|
20231012,150700,6570962980,8970,8970,8970,8960,616
|
|
20231012,150600,6565439270,8970,8970,8970,8960,477
|
|
20231012,150500,6561163890,8970,8970,8970,8960,470
|
|
20231012,150400,6556951090,8960,8970,8970,8960,361
|
|
20231012,150300,6553716180,8970,8970,8970,8960,784
|
|
20231012,150200,6546685570,8970,8960,8970,8960,411
|
|
20231012,150100,6543002760,8970,8970,8970,8960,572
|
|
20231012,150000,6537874580,8960,8970,8970,8960,308
|
|
20231012,145900,6535114130,8960,8960,8970,8960,1662
|
|
20231012,145800,6520222360,8970,8960,8970,8960,274
|
|
20231012,145700,6517767220,8970,8970,8970,8960,514
|
|
20231012,145600,6513160820,8970,8970,8970,8960,372
|
|
20231012,145500,6509825840,8970,8970,8970,8960,290
|
|
20231012,145400,6507226040,8970,8960,8970,8960,977
|
|
20231012,145300,6498465670,8970,8970,8970,8960,649
|
|
20231012,145200,6492646300,8970,8960,8970,8960,171
|
|
20231012,145100,6491114060,8970,8960,8980,8960,15953
|
|
20231012,145000,6348165340,8950,8950,8960,8950,864
|
|
20231012,144900,6340426750,8950,8950,8950,8950,849
|
|
20231012,144800,6332828200,8950,8950,8960,8950,471
|
|
20231012,144700,6328612500,8950,8950,8960,8950,883
|
|
20231012,144600,6320709440,8960,8960,8960,8950,394
|
|
20231012,144500,6317182950,8960,8960,8960,8940,2924
|
|
20231012,144400,6291031620,8960,8950,8960,8950,646
|
|
20231012,144300,6285249740,8960,8960,8960,8950,3261
|
|
20231012,144200,6256060830,8960,8950,8960,8950,1182
|
|
20231012,144100,6245481210,8960,8950,8960,8950,2049
|
|
20231012,144000,6227138580,8960,8950,8960,8950,1441
|
|
20231012,143900,6214235840,8960,8950,8960,8950,1278
|
|
20231012,143800,6202794250,8950,8960,8960,8950,636
|
|
20231012,143700,6197101050,8960,8960,8960,8950,644
|
|
20231012,143600,6191330820,8970,8960,8970,8960,575
|
|
20231012,143500,6186178750,8960,8970,8970,8960,451
|
|
20231012,143400,6182137060,8980,8970,8980,8970,437
|
|
20231012,143300,6178217130,8970,8970,8980,8970,434
|
|
20231012,143200,6174324120,8970,8960,8970,8960,2347
|
|
20231012,143100,6153273480,8960,8970,8970,8960,868
|
|
20231012,143000,6145489430,8970,8950,8970,8950,4089
|
|
20231012,142900,6108843860,8960,8960,8960,8960,251
|
|
20231012,142800,6106594900,8960,8960,8960,8950,1559
|
|
20231012,142700,6092628080,8970,8960,8970,8950,1290
|
|
20231012,142600,6081069280,8950,8960,8970,8950,905
|
|
20231012,142500,6072962240,8960,8970,8970,8960,1081
|
|
20231012,142400,6063271290,8970,8970,8970,8970,356
|
|
20231012,142300,6060077970,8970,8960,8970,8960,3404
|
|
20231012,142200,6029560970,8960,8970,8970,8960,642
|
|
20231012,142100,6023804560,8960,8970,8970,8960,217
|
|
20231012,142000,6021860230,8970,8960,8970,8960,1080
|
|
20231012,141900,6012183390,8970,8960,8970,8960,1384
|
|
20231012,141800,5999782720,8970,8970,8970,8960,358
|
|
20231012,141700,5996573270,8960,8970,8980,8960,144
|
|
20231012,141600,5995281000,8960,8980,8980,8960,2079
|
|
20231012,141500,5976632590,8980,8960,8980,8960,2436
|
|
20231012,141400,5954763080,8970,8970,8980,8970,1049
|
|
20231012,141300,5945353250,8980,8970,8980,8970,2706
|
|
20231012,141200,5921079060,8970,8960,8970,8960,1844
|
|
20231012,141100,5904551240,8960,8960,8970,8960,1450
|
|
20231012,141000,5891549200,8960,8960,8960,8960,1380
|
|
20231012,140900,5879184400,8970,8970,8970,8960,484
|
|
20231012,140800,5874846230,8970,8970,8970,8970,1247
|
|
20231012,140700,5863660640,8980,8970,8980,8970,386
|
|
20231012,140600,5860197380,8970,8970,8980,8970,570
|
|
20231012,140500,5855084450,8970,8980,8980,8970,349
|
|
20231012,140400,5851952250,8980,8970,8980,8970,392
|
|
20231012,140300,5848435670,8970,8970,8980,8970,4033
|
|
20231012,140200,5812259640,8970,8980,8980,8970,2630
|
|
20231012,140100,5788665550,8980,8970,8980,8970,1600
|
|
20231012,140000,5774299360,8980,8980,8990,8980,620
|
|
20231012,135900,5768731720,8980,8980,8990,8980,1001
|
|
20231012,135800,5759742710,8980,8980,8980,8980,303
|
|
20231012,135700,5757021770,8990,8980,8990,8980,158
|
|
20231012,135600,5755602210,8980,8980,8990,8980,980
|
|
20231012,135500,5746801780,8980,8990,8990,8980,592
|
|
20231012,135400,5741484020,8980,8990,8990,8980,271
|
|
20231012,135300,5739048030,8990,8990,9000,8990,1332
|
|
20231012,135200,5727072290,9000,8990,9000,8990,2585
|
|
20231012,135100,5703812510,8990,8990,8990,8990,681
|
|
20231012,135000,5697690320,8990,8980,9000,8980,485
|
|
20231012,134900,5693330630,8990,9000,9000,8990,2246
|
|
20231012,134800,5673127780,8990,8990,9000,8990,1172
|
|
20231012,134700,5662585810,8990,9000,9000,8990,503
|
|
20231012,134600,5658061810,9000,8980,9000,8980,6622
|
|
20231012,134500,5598492660,8980,8980,8980,8980,594
|
|
20231012,134400,5593158540,8980,8970,8980,8960,4079
|
|
20231012,134300,5556555180,8960,8980,8980,8960,974
|
|
20231012,134200,5547818420,8970,8980,8980,8970,1174
|
|
20231012,134100,5537287150,8980,8970,8980,8970,463
|
|
20231012,134000,5533134010,8970,8980,8980,8970,344
|
|
20231012,133900,5530048210,8980,8970,8980,8970,481
|
|
20231012,133800,5525732400,8980,8980,8980,8970,1786
|
|
20231012,133700,5509703840,8990,8980,8990,8980,479
|
|
20231012,133600,5505400840,8990,8980,8990,8980,1374
|
|
20231012,133500,5493062260,8970,8980,8980,8970,1235
|
|
20231012,133400,5481975060,8990,8980,8990,8980,771
|
|
20231012,133300,5475051440,8980,8980,8990,8980,1077
|
|
20231012,133200,5465378880,8980,8970,8980,8970,446
|
|
20231012,133100,5461377070,8980,8980,8980,8970,2957
|
|
20231012,133000,5434827330,8980,8990,8990,8980,872
|
|
20231012,132900,5426996730,8990,8980,8990,8980,774
|
|
20231012,132800,5420041740,8990,8990,8990,8990,300
|
|
20231012,132700,5417344740,8990,8980,8990,8980,434
|
|
20231012,132600,5413447390,8980,8990,8990,8980,396
|
|
20231012,132500,5409890910,8990,8980,8990,8980,675
|
|
20231012,132400,5403826770,8980,8980,9000,8980,4023
|
|
20231012,132300,5367674300,8970,8990,8990,8970,1614
|
|
20231012,132200,5353182920,8990,8990,8990,8980,573
|
|
20231012,132100,5348035420,8990,8990,8990,8990,106
|
|
20231012,132000,5347082480,8980,8980,8980,8980,698
|
|
20231012,131900,5340814440,8980,8980,8990,8980,2313
|
|
20231012,131800,5320043680,8980,8980,8990,8980,1671
|
|
20231012,131700,5305022900,8980,8990,8990,8980,869
|
|
20231012,131600,5297219240,8990,8990,8990,8980,1518
|
|
20231012,131500,5283581700,8990,9000,9000,8990,1453
|
|
20231012,131400,5270512980,8990,8990,9000,8990,3318
|
|
20231012,131300,5240681120,8990,9000,9010,8990,1434
|
|
20231012,131200,5227780020,9000,9000,9000,9000,327
|
|
20231012,131100,5224837020,9010,9000,9010,9000,1127
|
|
20231012,131000,5214693900,9010,9000,9010,9000,835
|
|
20231012,130900,5207178740,9000,9020,9020,9000,778
|
|
20231012,130800,5200168440,9020,9000,9040,9000,12890
|
|
20231012,130700,5084028500,8990,9000,9000,8990,644
|
|
20231012,130600,5078236310,8990,8990,9000,8990,2586
|
|
20231012,130500,5054967190,8990,8990,9000,8990,7251
|
|
20231012,130400,4989757310,8980,8980,8990,8980,609
|
|
20231012,130300,4984286470,8980,8990,8990,8980,732
|
|
20231012,130200,4977711640,8980,8980,8990,8980,926
|
|
20231012,130100,4969396120,8980,8990,8990,8980,892
|
|
20231012,130000,4961381500,8990,8980,8990,8980,3126
|
|
20231012,125900,4933306070,8980,8980,8980,8970,461
|
|
20231012,125800,4929167790,8970,8970,8980,8960,3761
|
|
20231012,125700,4895429940,8960,8960,8960,8960,312
|
|
20231012,125600,4892634420,8970,8960,8970,8960,976
|
|
20231012,125500,4883883610,8970,8960,8970,8960,972
|
|
20231012,125400,4875173030,8960,8960,8970,8950,4936
|
|
20231012,125300,4830949080,8950,8960,8970,8940,6888
|
|
20231012,125200,4769256360,8960,8950,8960,8950,565
|
|
20231012,125100,4764199600,8950,8960,8960,8950,2172
|
|
20231012,125000,4744756300,8960,8950,8960,8950,1031
|
|
20231012,124900,4735523390,8960,8960,8960,8950,48
|
|
20231012,124800,4735093620,8960,8950,8960,8940,1430
|
|
20231012,124700,4722296460,8950,8950,8960,8940,861
|
|
20231012,124600,4714591010,8950,8940,8950,8930,877
|
|
20231012,124500,4706743920,8940,8960,8960,8940,544
|
|
20231012,124400,4701876900,8960,8950,8960,8950,1338
|
|
20231012,124300,4689899720,8960,8920,8960,8920,5202
|
|
20231012,124200,4643400360,8930,8940,8940,8930,319
|
|
20231012,124100,4640551480,8940,8930,8940,8930,1066
|
|
20231012,124000,4631032060,8930,8930,8940,8930,376
|
|
20231012,123900,4627673480,8940,8940,8940,8940,14
|
|
20231012,123800,4627548320,8930,8930,8930,8930,669
|
|
20231012,123700,4621574150,8930,8930,8930,8920,1998
|
|
20231012,123600,4603733820,8940,8940,8940,8940,13
|
|
20231012,123500,4603617600,8930,8930,8940,8930,192
|
|
20231012,123400,4601903000,8930,8940,8950,8920,562
|
|
20231012,123300,4596883470,8960,8950,8960,8950,1563
|
|
20231012,123200,4582894600,8940,8940,8950,8940,1348
|
|
20231012,123100,4570843440,8920,8930,8940,8910,1048
|
|
20231012,123000,4561490890,8930,8930,8940,8930,2582
|
|
20231012,122900,4538415850,8930,8930,8940,8930,115
|
|
20231012,122800,4537388870,8930,8930,8930,8920,1419
|
|
20231012,122700,4524720070,8930,8950,8950,8910,1014
|
|
20231012,122600,4515666950,8950,8930,8950,8920,1892
|
|
20231012,122500,4498766700,8930,8920,8930,8920,221
|
|
20231012,122400,4496795240,8920,8930,8930,8910,1040
|
|
20231012,122300,4487515920,8930,8930,8930,8920,159
|
|
20231012,122200,4486097550,8920,8920,8920,8920,1646
|
|
20231012,122100,4471415230,8930,8940,8950,8910,4142
|
|
20231012,122000,4434430180,8940,8950,8950,8940,1104
|
|
20231012,121900,4424554840,8960,8960,8960,8950,401
|
|
20231012,121800,4420964700,8960,8970,8970,8950,1183
|
|
20231012,121700,4410374270,8970,8960,8970,8950,3937
|
|
20231012,121600,4375098310,8960,8960,8960,8950,1296
|
|
20231012,121500,4363489540,8960,8950,8960,8950,193
|
|
20231012,121400,4361762170,8950,8950,8960,8940,888
|
|
20231012,121300,4353813670,8950,8950,8960,8950,2850
|
|
20231012,121200,4328305000,8940,8950,8950,8940,1958
|
|
20231012,121100,4310783380,8940,8940,8940,8940,2259
|
|
20231012,121000,4290587920,8930,8940,8940,8930,570
|
|
20231012,120900,4285494590,8940,8940,8940,8930,413
|
|
20231012,120800,4281805680,8940,8920,8940,8920,602
|
|
20231012,120700,4276432570,8930,8920,8930,8920,824
|
|
20231012,120600,4269078540,8930,8930,8930,8920,816
|
|
20231012,120500,4261797070,8930,8930,8930,8920,808
|
|
20231012,120400,4254583440,8920,8920,8930,8920,536
|
|
20231012,120300,4249799940,8920,8940,8940,8920,1194
|
|
20231012,120200,4239135060,8940,8920,8940,8910,2735
|
|
20231012,120100,4214741500,8920,8900,8920,8900,894
|
|
20231012,120000,4206777800,8890,8900,8910,8890,943
|
|
20231012,115900,4198386020,8900,8890,8910,8890,4141
|
|
20231012,115800,4161554830,8900,8910,8910,8890,333
|
|
20231012,115700,4158591250,8910,8890,8910,8890,3374
|
|
20231012,115600,4128535810,8890,8910,8910,8890,519
|
|
20231012,115500,4123918610,8900,8890,8910,8890,1212
|
|
20231012,115400,4113133480,8890,8900,8900,8890,728
|
|
20231012,115300,4106660240,8890,8900,8900,8890,592
|
|
20231012,115200,4101396260,8910,8900,8910,8890,1023
|
|
20231012,115100,4092297350,8900,8890,8900,8890,1210
|
|
20231012,115000,4081533420,8900,8890,8910,8880,2229
|
|
20231012,114900,4061701350,8890,8890,8900,8890,483
|
|
20231012,114800,4057407300,8900,8890,8900,8890,985
|
|
20231012,114700,4048647340,8890,8890,8900,8890,439
|
|
20231012,114600,4044743950,8900,8890,8900,8890,1145
|
|
20231012,114500,4034564250,8900,8890,8900,8880,1941
|
|
20231012,114400,4017299670,8890,8890,8900,8890,699
|
|
20231012,114300,4011085520,8890,8890,8890,8890,939
|
|
20231012,114200,4002737810,8890,8880,8900,8880,287
|
|
20231012,114100,4000186380,8890,8890,8900,8890,856
|
|
20231012,114000,3992573070,8890,8890,8890,8890,594
|
|
20231012,113900,3987292410,8900,8890,8910,8890,1614
|
|
20231012,113800,3972931950,8890,8890,8890,8890,290
|
|
20231012,113700,3970353850,8890,8890,8900,8880,3874
|
|
20231012,113600,3935932950,8890,8900,8910,8880,1494
|
|
20231012,113500,3922649300,8900,8890,8900,8880,2793
|
|
20231012,113400,3897808300,8890,8900,8900,8890,1467
|
|
20231012,113300,3884764670,8890,8900,8900,8890,403
|
|
20231012,113200,3881181960,8890,8890,8900,8890,822
|
|
20231012,113100,3873874090,8900,8900,8900,8900,475
|
|
20231012,113000,3869646590,8900,8910,8910,8900,560
|
|
20231012,112900,3864662540,8900,8910,8910,8900,807
|
|
20231012,112800,3857480000,8900,8900,8900,8890,231
|
|
20231012,112700,3855424230,8890,8900,8910,8890,2397
|
|
20231012,112600,3834094220,8900,8900,8910,8900,1703
|
|
20231012,112500,3818937450,8900,8900,8900,8890,627
|
|
20231012,112400,3813357300,8900,8900,8900,8900,537
|
|
20231012,112300,3808578000,8910,8910,8920,8900,1620
|
|
20231012,112200,3794146250,8920,8930,8930,8910,550
|
|
20231012,112100,3789241550,8920,8910,8930,8900,3498
|
|
20231012,112000,3758044220,8910,8910,8920,8910,1385
|
|
20231012,111900,3745703820,8910,8890,8920,8890,1710
|
|
20231012,111800,3730472840,8900,8890,8900,8890,1625
|
|
20231012,111700,3716016760,8890,8890,8900,8880,663
|
|
20231012,111600,3710122770,8900,8880,8900,8880,1277
|
|
20231012,111500,3698772020,8890,8900,8900,8880,1148
|
|
20231012,111400,3688567340,8890,8890,8900,8890,1993
|
|
20231012,111300,3670849530,8890,8890,8900,8890,1163
|
|
20231012,111200,3660510440,8880,8880,8890,8870,2133
|
|
20231012,111100,3641567810,8880,8880,8890,8880,594
|
|
20231012,111000,3636293040,8880,8890,8890,8880,383
|
|
20231012,110900,3632891960,8890,8900,8900,8890,930
|
|
20231012,110800,3624622890,8900,8870,8910,8870,3879
|
|
20231012,110700,3590148690,8870,8870,8880,8870,992
|
|
20231012,110600,3581349580,8870,8870,8880,8870,949
|
|
20231012,110500,3572931930,8880,8880,8880,8870,1309
|
|
20231012,110400,3561310870,8870,8870,8880,8870,1767
|
|
20231012,110300,3545637120,8870,8880,8890,8870,1603
|
|
20231012,110200,3531403020,8880,8880,8890,8880,522
|
|
20231012,110100,3526767620,8880,8890,8890,8880,2860
|
|
20231012,110000,3501360020,8880,8890,8890,8880,1351
|
|
20231012,105900,3489359320,8880,8880,8890,8880,377
|
|
20231012,105800,3486011530,8880,8880,8890,8880,1085
|
|
20231012,105700,3476375740,8880,8880,8890,8880,732
|
|
20231012,105600,3469868600,8900,8900,8900,8890,1602
|
|
20231012,105500,3455621580,8890,8890,8910,8880,3733
|
|
20231012,105400,3422411480,8880,8880,8880,8870,1518
|
|
20231012,105300,3408932750,8880,8880,8890,8880,1178
|
|
20231012,105200,3398472100,8870,8890,8890,8870,4255
|
|
20231012,105100,3360684380,8880,8890,8900,8880,500
|
|
20231012,105000,3356242010,8890,8890,8900,8890,666
|
|
20231012,104900,3350320590,8900,8880,8910,8880,3013
|
|
20231012,104800,3323518270,8880,8890,8890,8880,730
|
|
20231012,104700,3317033350,8890,8880,8900,8880,4226
|
|
20231012,104600,3279466130,8880,8890,8890,8880,252
|
|
20231012,104500,3277228350,8890,8880,8890,8880,662
|
|
20231012,104400,3271349780,8890,8890,8890,8880,1471
|
|
20231012,104300,3258279040,8890,8880,8890,8880,892
|
|
20231012,104200,3250356770,8880,8870,8880,8870,683
|
|
20231012,104100,3244294370,8870,8870,8880,8870,2242
|
|
20231012,104000,3224389500,8870,8880,8880,8870,2999
|
|
20231012,103900,3197778810,8880,8880,8890,8870,387
|
|
20231012,103800,3194342570,8880,8880,8890,8870,1833
|
|
20231012,103700,3178070860,8880,8880,8890,8880,1208
|
|
20231012,103600,3167343540,8880,8880,8890,8880,774
|
|
20231012,103500,3160470390,8890,8890,8890,8880,2465
|
|
20231012,103400,3138560450,8890,8900,8900,8890,909
|
|
20231012,103300,3130479150,8900,8890,8900,8890,2729
|
|
20231012,103200,3106216940,8890,8900,8900,8890,657
|
|
20231012,103100,3100375990,8890,8890,8900,8890,742
|
|
20231012,103000,3093779550,8890,8910,8910,8890,2913
|
|
20231012,102900,3067860870,8910,8910,8910,8900,2171
|
|
20231012,102800,3048523820,8900,8900,8910,8890,1036
|
|
20231012,102700,3039303930,8900,8900,8900,8890,1904
|
|
20231012,102600,3022359460,8890,8880,8900,8880,3477
|
|
20231012,102500,2991435670,8880,8870,8880,8870,927
|
|
20231012,102400,2983205520,8870,8870,8880,8870,3109
|
|
20231012,102300,2955610420,8870,8860,8880,8860,1917
|
|
20231012,102200,2938619340,8860,8860,8860,8850,2606
|
|
20231012,102100,2915533390,8860,8860,8870,8860,1191
|
|
20231012,102000,2904981120,8860,8870,8880,8860,1083
|
|
20231012,101900,2895376350,8880,8870,8880,8870,932
|
|
20231012,101800,2887105860,8870,8870,8870,8850,2432
|
|
20231012,101700,2865547250,8870,8850,8870,8850,2011
|
|
20231012,101600,2847729310,8850,8850,8860,8850,1274
|
|
20231012,101500,2836446230,8850,8850,8860,8850,851
|
|
20231012,101400,2828913860,8850,8850,8850,8840,1321
|
|
20231012,101300,2817223200,8850,8850,8860,8850,918
|
|
20231012,101200,2809098350,8860,8840,8860,8840,1561
|
|
20231012,101100,2795288670,8840,8840,8840,8830,1682
|
|
20231012,101000,2780422240,8840,8830,8840,8830,3010
|
|
20231012,100900,2753819620,8830,8840,8840,8830,4438
|
|
20231012,100800,2714619100,8830,8840,8840,8830,3392
|
|
20231012,100700,2684646920,8830,8840,8850,8830,1861
|
|
20231012,100600,2668196560,8850,8850,8850,8840,3277
|
|
20231012,100500,2639220850,8850,8830,8850,8830,7204
|
|
20231012,100400,2575481470,8840,8830,8840,8830,2288
|
|
20231012,100300,2555274950,8840,8840,8840,8830,3099
|
|
20231012,100200,2527882980,8840,8850,8850,8840,1838
|
|
20231012,100100,2511630230,8840,8850,8860,8840,3980
|
|
20231012,100000,2476409960,8860,8870,8880,8850,5235
|
|
20231012,095900,2430016640,8870,8860,8880,8860,1661
|
|
20231012,095800,2415284010,8870,8870,8880,8860,2315
|
|
20231012,095700,2394759280,8880,8870,8880,8860,6231
|
|
20231012,095600,2339486980,8870,8900,8900,8870,8094
|
|
20231012,095500,2267584080,8900,8890,8900,8890,2045
|
|
20231012,095400,2249403460,8890,8900,8900,8890,1558
|
|
20231012,095300,2235542150,8900,8890,8900,8890,1318
|
|
20231012,095200,2223824120,8900,8890,8910,8890,1666
|
|
20231012,095100,2208998530,8890,8900,8900,8890,7467
|
|
20231012,095000,2142594910,8900,8900,8910,8890,1061
|
|
20231012,094900,2133155570,8900,8890,8900,8890,1047
|
|
20231012,094800,2123842490,8880,8880,8900,8880,3753
|
|
20231012,094700,2090467900,8880,8880,8900,8880,3101
|
|
20231012,094600,2062911780,8880,8890,8900,8880,4935
|
|
20231012,094500,2019074290,8890,8890,8910,8880,5289
|
|
20231012,094400,1972026670,8900,8890,8900,8880,2427
|
|
20231012,094300,1950453050,8890,8900,8900,8880,4611
|
|
20231012,094200,1909462030,8900,8900,8910,8890,782
|
|
20231012,094100,1902502670,8900,8890,8910,8890,3040
|
|
20231012,094000,1875456090,8900,8910,8910,8890,6148
|
|
20231012,093900,1820758050,8910,8920,8920,8900,575
|
|
20231012,093800,1815634720,8920,8900,8920,8890,4659
|
|
20231012,093700,1774169300,8900,8910,8910,8890,9429
|
|
20231012,093600,1690238350,8910,8940,8940,8910,4011
|
|
20231012,093500,1654439640,8940,8960,8970,8930,18529
|
|
20231012,093400,1488465080,8960,8970,8990,8960,4751
|
|
20231012,093300,1445841620,8970,8980,9000,8970,6881
|
|
20231012,093200,1384064170,8970,8960,8970,8960,2109
|
|
20231012,093100,1365154450,8970,8960,8990,8940,7427
|
|
20231012,093000,1298589990,8970,8960,8970,8960,465
|
|
20231012,092900,1294423010,8960,8920,8960,8910,3794
|
|
20231012,092800,1260493440,8920,8940,8940,8910,6439
|
|
20231012,092700,1203020570,8930,8930,8930,8920,2709
|
|
20231012,092600,1178830790,8930,8930,8940,8930,2579
|
|
20231012,092500,1155779390,8940,8940,8940,8900,6957
|
|
20231012,092400,1093726960,8940,8940,8950,8930,1151
|
|
20231012,092300,1083436720,8940,8950,8950,8930,2473
|
|
20231012,092200,1061325920,8950,8950,8950,8930,5382
|
|
20231012,092100,1013201850,8950,8970,8970,8950,1712
|
|
20231012,092000,997852240,8970,8940,8980,8940,2544
|
|
20231012,091900,975084300,8940,8970,8980,8930,17919
|
|
20231012,091800,814515760,8980,8980,8980,8970,3342
|
|
20231012,091700,784507270,8990,8990,8990,8990,878
|
|
20231012,091600,776614050,8990,9000,9000,8980,1659
|
|
20231012,091500,761697670,8990,9010,9010,8980,6045
|
|
20231012,091400,707321080,9010,9020,9020,9010,7146
|
|
20231012,091300,642884750,9020,9020,9020,9010,2026
|
|
20231012,091200,624624890,9010,9030,9030,9010,2857
|
|
20231012,091100,598854820,9030,9040,9050,9030,337
|
|
20231012,091000,595809460,9040,9050,9050,9030,2306
|
|
20231012,090900,574972470,9050,9070,9070,9050,2936
|
|
20231012,090800,548364680,9080,9070,9090,9070,2321
|
|
20231012,090700,527293950,9080,9050,9080,9040,2414
|
|
20231012,090600,505424910,9050,9000,9050,9000,3778
|
|
20231012,090500,471336530,9000,9030,9040,9000,5246
|
|
20231012,090400,424060810,9030,9020,9040,9010,3121
|
|
20231012,090300,395896080,9010,9010,9030,9010,4936
|
|
20231012,090200,351408200,9020,9100,9100,9020,8839
|
|
20231012,090100,271322280,9100,9070,9100,9060,9478
|
|
20231012,090000,185219640,9070,9090,9090,9040,20390
|