632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,192800,5841985105,3140,3140,3140,3140,0
|
|
20231012,192700,5841985105,3140,3140,3140,3140,0
|
|
20231012,192600,5841985105,3140,3140,3140,3140,0
|
|
20231012,192500,5841985105,3140,3140,3140,3140,0
|
|
20231012,192400,5841985105,3140,3140,3140,3140,0
|
|
20231012,192300,5841985105,3140,3140,3140,3140,0
|
|
20231012,192200,5841985105,3140,3140,3140,3140,0
|
|
20231012,192100,5841985105,3140,3140,3140,3140,0
|
|
20231012,192000,5841985105,3140,3140,3140,3140,0
|
|
20231012,191900,5841985105,3140,3140,3140,3140,0
|
|
20231012,191800,5841985105,3140,3140,3140,3140,0
|
|
20231012,191700,5841985105,3140,3140,3140,3140,0
|
|
20231012,191600,5841985105,3140,3140,3140,3140,0
|
|
20231012,191500,5841985105,3140,3140,3140,3140,0
|
|
20231012,191400,5841985105,3140,3140,3140,3140,0
|
|
20231012,191300,5841985105,3140,3140,3140,3140,0
|
|
20231012,191200,5841985105,3140,3140,3140,3140,0
|
|
20231012,191100,5841985105,3140,3140,3140,3140,0
|
|
20231012,191000,5841985105,3140,3140,3140,3140,0
|
|
20231012,190900,5841985105,3140,3140,3140,3140,0
|
|
20231012,190800,5841985105,3140,3140,3140,3140,0
|
|
20231012,190700,5841985105,3140,3140,3140,3140,0
|
|
20231012,190600,5841985105,3140,3140,3140,3140,0
|
|
20231012,190500,5841985105,3140,3140,3140,3140,0
|
|
20231012,190400,5841985105,3140,3140,3140,3140,0
|
|
20231012,190300,5841985105,3140,3140,3140,3140,0
|
|
20231012,190200,5841985105,3140,3140,3140,3140,0
|
|
20231012,190100,5841985105,3140,3140,3140,3140,0
|
|
20231012,190000,5841985105,3140,3140,3140,3140,0
|
|
20231012,185900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,185800,5841985105,3140,3140,3140,3140,0
|
|
20231012,185700,5841985105,3140,3140,3140,3140,0
|
|
20231012,185600,5841985105,3140,3140,3140,3140,0
|
|
20231012,185500,5841985105,3140,3140,3140,3140,0
|
|
20231012,185400,5841985105,3140,3140,3140,3140,0
|
|
20231012,185300,5841985105,3140,3140,3140,3140,0
|
|
20231012,185200,5841985105,3140,3140,3140,3140,0
|
|
20231012,185100,5841985105,3140,3140,3140,3140,0
|
|
20231012,185000,5841985105,3140,3140,3140,3140,0
|
|
20231012,184900,5841985105,3140,3140,3140,3140,0
|
|
20231012,184800,5841985105,3140,3140,3140,3140,0
|
|
20231012,184700,5841985105,3140,3140,3140,3140,0
|
|
20231012,184600,5841985105,3140,3140,3140,3140,0
|
|
20231012,184500,5841985105,3140,3140,3140,3140,0
|
|
20231012,184400,5841985105,3140,3140,3140,3140,0
|
|
20231012,184300,5841985105,3140,3140,3140,3140,0
|
|
20231012,184200,5841985105,3140,3140,3140,3140,0
|
|
20231012,184100,5841985105,3140,3140,3140,3140,0
|
|
20231012,184000,5841985105,3140,3140,3140,3140,0
|
|
20231012,183900,5841985105,3140,3140,3140,3140,0
|
|
20231012,183800,5841985105,3140,3140,3140,3140,0
|
|
20231012,183700,5841985105,3140,3140,3140,3140,0
|
|
20231012,183600,5841985105,3140,3140,3140,3140,0
|
|
20231012,183500,5841985105,3140,3140,3140,3140,0
|
|
20231012,183400,5841985105,3140,3140,3140,3140,0
|
|
20231012,183300,5841985105,3140,3140,3140,3140,0
|
|
20231012,183200,5841985105,3140,3140,3140,3140,0
|
|
20231012,183100,5841985105,3140,3140,3140,3140,0
|
|
20231012,183000,5841985105,3140,3140,3140,3140,0
|
|
20231012,182900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,182800,5841985105,3140,3140,3140,3140,0
|
|
20231012,182700,5841985105,3140,3140,3140,3140,0
|
|
20231012,182600,5841985105,3140,3140,3140,3140,0
|
|
20231012,182500,5841985105,3140,3140,3140,3140,0
|
|
20231012,182400,5841985105,3140,3140,3140,3140,0
|
|
20231012,182300,5841985105,3140,3140,3140,3140,0
|
|
20231012,182200,5841985105,3140,3140,3140,3140,0
|
|
20231012,182100,5841985105,3140,3140,3140,3140,0
|
|
20231012,182000,5841985105,3140,3140,3140,3140,0
|
|
20231012,181900,5841985105,3140,3140,3140,3140,0
|
|
20231012,181800,5841985105,3140,3140,3140,3140,0
|
|
20231012,181700,5841985105,3140,3140,3140,3140,0
|
|
20231012,181600,5841985105,3140,3140,3140,3140,0
|
|
20231012,181500,5841985105,3140,3140,3140,3140,0
|
|
20231012,181400,5841985105,3140,3140,3140,3140,0
|
|
20231012,181300,5841985105,3140,3140,3140,3140,0
|
|
20231012,181200,5841985105,3140,3140,3140,3140,0
|
|
20231012,181100,5841985105,3140,3140,3140,3140,0
|
|
20231012,181000,5841985105,3140,3140,3140,3140,0
|
|
20231012,180900,5841985105,3140,3140,3140,3140,0
|
|
20231012,180800,5841985105,3140,3140,3140,3140,0
|
|
20231012,180700,5841985105,3140,3140,3140,3140,0
|
|
20231012,180600,5841985105,3140,3140,3140,3140,0
|
|
20231012,180500,5841985105,3140,3140,3140,3140,0
|
|
20231012,180400,5841985105,3140,3140,3140,3140,0
|
|
20231012,180300,5841985105,3140,3140,3140,3140,0
|
|
20231012,180200,5841985105,3140,3140,3140,3140,0
|
|
20231012,180100,5841985105,3140,3140,3140,3140,0
|
|
20231012,180000,5841985105,3140,3140,3140,3140,0
|
|
20231012,175900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,175800,5841985105,3140,3140,3140,3140,0
|
|
20231012,175700,5841985105,3140,3140,3140,3140,0
|
|
20231012,175600,5841985105,3140,3140,3140,3140,0
|
|
20231012,175500,5841985105,3140,3140,3140,3140,0
|
|
20231012,175400,5841985105,3140,3140,3140,3140,0
|
|
20231012,175300,5841985105,3140,3140,3140,3140,0
|
|
20231012,175200,5841985105,3140,3140,3140,3140,0
|
|
20231012,175100,5841985105,3140,3140,3140,3140,0
|
|
20231012,175000,5841985105,3140,3140,3140,3140,0
|
|
20231012,174900,5841985105,3140,3140,3140,3140,0
|
|
20231012,174800,5841985105,3140,3140,3140,3140,0
|
|
20231012,174700,5841985105,3140,3140,3140,3140,0
|
|
20231012,174600,5841985105,3140,3140,3140,3140,0
|
|
20231012,174500,5841985105,3140,3140,3140,3140,0
|
|
20231012,174400,5841985105,3140,3140,3140,3140,0
|
|
20231012,174300,5841985105,3140,3140,3140,3140,0
|
|
20231012,174200,5841985105,3140,3140,3140,3140,0
|
|
20231012,174100,5841985105,3140,3140,3140,3140,0
|
|
20231012,174000,5841985105,3140,3140,3140,3140,0
|
|
20231012,173900,5841985105,3140,3140,3140,3140,0
|
|
20231012,173800,5841985105,3140,3140,3140,3140,0
|
|
20231012,173700,5841985105,3140,3140,3140,3140,0
|
|
20231012,173600,5841985105,3140,3140,3140,3140,0
|
|
20231012,173500,5841985105,3140,3140,3140,3140,0
|
|
20231012,173400,5841985105,3140,3140,3140,3140,0
|
|
20231012,173300,5841985105,3140,3140,3140,3140,0
|
|
20231012,173200,5841985105,3140,3140,3140,3140,0
|
|
20231012,173100,5841985105,3140,3140,3140,3140,0
|
|
20231012,173000,5841985105,3140,3140,3140,3140,0
|
|
20231012,172900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,172800,5841985105,3140,3140,3140,3140,0
|
|
20231012,172700,5841985105,3140,3140,3140,3140,0
|
|
20231012,172600,5841985105,3140,3140,3140,3140,0
|
|
20231012,172500,5841985105,3140,3140,3140,3140,0
|
|
20231012,172400,5841985105,3140,3140,3140,3140,0
|
|
20231012,172300,5841985105,3140,3140,3140,3140,0
|
|
20231012,172200,5841985105,3140,3140,3140,3140,0
|
|
20231012,172100,5841985105,3140,3140,3140,3140,0
|
|
20231012,172000,5841985105,3140,3140,3140,3140,0
|
|
20231012,171900,5841985105,3140,3140,3140,3140,0
|
|
20231012,171800,5841985105,3140,3140,3140,3140,0
|
|
20231012,171700,5841985105,3140,3140,3140,3140,0
|
|
20231012,171600,5841985105,3140,3140,3140,3140,0
|
|
20231012,171500,5841985105,3140,3140,3140,3140,0
|
|
20231012,171400,5841985105,3140,3140,3140,3140,0
|
|
20231012,171300,5841985105,3140,3140,3140,3140,0
|
|
20231012,171200,5841985105,3140,3140,3140,3140,0
|
|
20231012,171100,5841985105,3140,3140,3140,3140,0
|
|
20231012,171000,5841985105,3140,3140,3140,3140,0
|
|
20231012,170900,5841985105,3140,3140,3140,3140,0
|
|
20231012,170800,5841985105,3140,3140,3140,3140,0
|
|
20231012,170700,5841985105,3140,3140,3140,3140,0
|
|
20231012,170600,5841985105,3140,3140,3140,3140,0
|
|
20231012,170500,5841985105,3140,3140,3140,3140,0
|
|
20231012,170400,5841985105,3140,3140,3140,3140,0
|
|
20231012,170300,5841985105,3140,3140,3140,3140,0
|
|
20231012,170200,5841985105,3140,3140,3140,3140,0
|
|
20231012,170100,5841985105,3140,3140,3140,3140,0
|
|
20231012,170000,5841985105,3140,3140,3140,3140,0
|
|
20231012,165900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,165800,5841985105,3140,3140,3140,3140,0
|
|
20231012,165700,5841985105,3140,3140,3140,3140,0
|
|
20231012,165600,5841985105,3140,3140,3140,3140,0
|
|
20231012,165500,5841985105,3140,3140,3140,3140,0
|
|
20231012,165400,5841985105,3140,3140,3140,3140,0
|
|
20231012,165300,5841985105,3140,3140,3140,3140,0
|
|
20231012,165200,5841985105,3140,3140,3140,3140,0
|
|
20231012,165100,5841985105,3140,3140,3140,3140,0
|
|
20231012,165000,5841985105,3140,3140,3140,3140,0
|
|
20231012,164900,5841985105,3140,3140,3140,3140,0
|
|
20231012,164800,5841985105,3140,3140,3140,3140,0
|
|
20231012,164700,5841985105,3140,3140,3140,3140,0
|
|
20231012,164600,5841985105,3140,3140,3140,3140,0
|
|
20231012,164500,5841985105,3140,3140,3140,3140,0
|
|
20231012,164400,5841985105,3140,3140,3140,3140,0
|
|
20231012,164300,5841985105,3140,3140,3140,3140,0
|
|
20231012,164200,5841985105,3140,3140,3140,3140,0
|
|
20231012,164100,5841985105,3140,3140,3140,3140,0
|
|
20231012,164000,5841985105,3140,3140,3140,3140,0
|
|
20231012,163900,5841985105,3140,3140,3140,3140,0
|
|
20231012,163800,5841985105,3140,3140,3140,3140,0
|
|
20231012,163700,5841985105,3140,3140,3140,3140,0
|
|
20231012,163600,5841985105,3140,3140,3140,3140,0
|
|
20231012,163500,5841985105,3140,3140,3140,3140,0
|
|
20231012,163400,5841985105,3140,3140,3140,3140,0
|
|
20231012,163300,5841985105,3140,3140,3140,3140,0
|
|
20231012,163200,5841985105,3140,3140,3140,3140,0
|
|
20231012,163100,5841985105,3140,3140,3140,3140,0
|
|
20231012,163000,5841985105,3140,3140,3140,3140,0
|
|
20231012,162900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,162800,5841985105,3140,3140,3140,3140,0
|
|
20231012,162700,5841985105,3140,3140,3140,3140,0
|
|
20231012,162600,5841985105,3140,3140,3140,3140,0
|
|
20231012,162500,5841985105,3140,3140,3140,3140,0
|
|
20231012,162400,5841985105,3140,3140,3140,3140,0
|
|
20231012,162300,5841985105,3140,3140,3140,3140,0
|
|
20231012,162200,5841985105,3140,3140,3140,3140,0
|
|
20231012,162100,5841985105,3140,3140,3140,3140,0
|
|
20231012,162000,5841985105,3140,3140,3140,3140,0
|
|
20231012,161900,5841985105,3140,3140,3140,3140,0
|
|
20231012,161800,5841985105,3140,3140,3140,3140,0
|
|
20231012,161700,5841985105,3140,3140,3140,3140,0
|
|
20231012,161600,5841985105,3140,3140,3140,3140,0
|
|
20231012,161500,5841985105,3140,3140,3140,3140,0
|
|
20231012,161400,5841985105,3140,3140,3140,3140,0
|
|
20231012,161300,5841985105,3140,3140,3140,3140,0
|
|
20231012,161200,5841985105,3140,3140,3140,3140,0
|
|
20231012,161100,5841985105,3140,3140,3140,3140,0
|
|
20231012,161000,5841985105,3140,3140,3140,3140,0
|
|
20231012,160900,5841985105,3140,3140,3140,3140,0
|
|
20231012,160800,5841985105,3140,3140,3140,3140,0
|
|
20231012,160700,5841985105,3140,3140,3140,3140,0
|
|
20231012,160600,5841985105,3140,3140,3140,3140,0
|
|
20231012,160500,5841985105,3140,3140,3140,3140,0
|
|
20231012,160400,5841985105,3140,3140,3140,3140,0
|
|
20231012,160300,5841985105,3140,3140,3140,3140,0
|
|
20231012,160200,5841985105,3140,3140,3140,3140,0
|
|
20231012,160100,5841985105,3140,3140,3140,3140,0
|
|
20231012,160000,5841985105,3140,3140,3140,3140,0
|
|
20231012,155900,5841985105,3140,3140,3140,3140,9769
|
|
20231012,155800,5841985105,3140,3140,3140,3140,0
|
|
20231012,155700,5841985105,3140,3140,3140,3140,0
|
|
20231012,155600,5841985105,3140,3140,3140,3140,0
|
|
20231012,155500,5841985105,3140,3140,3140,3140,0
|
|
20231012,155400,5841985105,3140,3140,3140,3140,0
|
|
20231012,155300,5841985105,3140,3140,3140,3140,0
|
|
20231012,155200,5841985105,3140,3140,3140,3140,0
|
|
20231012,155100,5841985105,3140,3140,3140,3140,0
|
|
20231012,155000,5841985105,3140,3140,3140,3140,0
|
|
20231012,154900,5841985105,3140,3140,3140,3140,0
|
|
20231012,154800,5841985105,3140,3140,3140,3140,0
|
|
20231012,154700,5841985105,3140,3140,3140,3140,0
|
|
20231012,154600,5841985105,3140,3140,3140,3140,0
|
|
20231012,154500,5841985105,3140,3140,3140,3140,0
|
|
20231012,154400,5841985105,3140,3140,3140,3140,0
|
|
20231012,154300,5841985105,3140,3140,3140,3140,0
|
|
20231012,154200,5841985105,3140,3140,3140,3140,0
|
|
20231012,154100,5841985105,3140,3140,3140,3140,0
|
|
20231012,154000,5841985105,3140,3140,3140,3140,0
|
|
20231012,153900,5841985105,3140,3140,3140,3140,0
|
|
20231012,153800,5841985105,3140,3140,3140,3140,0
|
|
20231012,153700,5841985105,3140,3140,3140,3140,0
|
|
20231012,153600,5841985105,3140,3140,3140,3140,0
|
|
20231012,153500,5841985105,3140,3140,3140,3140,0
|
|
20231012,153400,5841985105,3140,3140,3140,3140,0
|
|
20231012,153300,5841985105,3140,3140,3140,3140,0
|
|
20231012,153200,5841985105,3140,3140,3140,3140,0
|
|
20231012,153100,5841985105,3140,3140,3140,3140,0
|
|
20231012,153000,5841985105,3140,3140,3140,3140,9769
|
|
20231012,152900,5811310445,3115,3115,3115,3115,0
|
|
20231012,152800,5811310445,3115,3115,3115,3115,0
|
|
20231012,152700,5811310445,3115,3115,3115,3115,0
|
|
20231012,152600,5811310445,3115,3115,3115,3115,0
|
|
20231012,152500,5811310445,3115,3115,3115,3115,0
|
|
20231012,152400,5811310445,3115,3115,3115,3115,0
|
|
20231012,152300,5811310445,3115,3115,3115,3115,0
|
|
20231012,152200,5811310445,3115,3115,3115,3115,0
|
|
20231012,152100,5811310445,3115,3115,3115,3115,0
|
|
20231012,152000,5811310445,3115,3115,3115,3115,0
|
|
20231012,151900,5811310445,3115,3125,3130,3115,4940
|
|
20231012,151800,5795860325,3130,3130,3130,3130,0
|
|
20231012,151700,5795860325,3130,3120,3130,3100,4892
|
|
20231012,151600,5780634320,3115,3115,3125,3115,857
|
|
20231012,151500,5777961765,3125,3115,3130,3115,2608
|
|
20231012,151400,5769836325,3115,3115,3135,3115,3235
|
|
20231012,151300,5759747030,3125,3110,3130,3110,440
|
|
20231012,151200,5758378515,3110,3120,3120,3110,3000
|
|
20231012,151100,5749042850,3120,3120,3130,3120,3240
|
|
20231012,151000,5738934040,3120,3130,3130,3120,202
|
|
20231012,150900,5738303790,3120,3120,3120,3115,335
|
|
20231012,150800,5737258780,3130,3130,3130,3130,165
|
|
20231012,150700,5736742330,3130,3130,3130,3130,1
|
|
20231012,150600,5736739200,3120,3125,3125,3120,670
|
|
20231012,150500,5734646365,3135,3120,3135,3120,5026
|
|
20231012,150400,5718916145,3115,3125,3125,3115,301
|
|
20231012,150300,5717978520,3125,3130,3130,3110,2654
|
|
20231012,150200,5709707625,3130,3130,3135,3130,461
|
|
20231012,150100,5708264690,3135,3130,3135,3125,687
|
|
20231012,150000,5706114710,3135,3135,3135,3130,8
|
|
20231012,145900,5706089660,3140,3130,3140,3130,1032
|
|
20231012,145800,5702857400,3130,3130,3130,3130,0
|
|
20231012,145700,5702857400,3130,3125,3130,3125,166
|
|
20231012,145600,5702338645,3125,3120,3125,3120,549
|
|
20231012,145500,5700625710,3125,3125,3125,3125,113
|
|
20231012,145400,5700272585,3120,3125,3130,3105,1012
|
|
20231012,145300,5697127820,3130,3125,3135,3125,1591
|
|
20231012,145200,5692148990,3130,3130,3130,3130,0
|
|
20231012,145100,5692148990,3130,3135,3135,3110,2871
|
|
20231012,145000,5683198925,3135,3125,3135,3125,1975
|
|
20231012,144900,5677020600,3130,3115,3130,3115,373
|
|
20231012,144800,5675858665,3115,3130,3130,3115,206
|
|
20231012,144700,5675216885,3125,3135,3135,3110,790
|
|
20231012,144600,5672752570,3135,3125,3135,3100,5590
|
|
20231012,144500,5655348840,3135,3125,3135,3120,230
|
|
20231012,144400,5654630185,3140,3120,3140,3120,175
|
|
20231012,144300,5654083545,3140,3125,3140,3110,2759
|
|
20231012,144200,5645479870,3145,3150,3150,3125,2877
|
|
20231012,144100,5636472210,3150,3150,3150,3150,0
|
|
20231012,144000,5636472210,3150,3135,3150,3130,533
|
|
20231012,143900,5634798135,3150,3150,3150,3130,759
|
|
20231012,143800,5632415315,3150,3160,3160,3135,2384
|
|
20231012,143700,5624897150,3160,3155,3170,3155,1440
|
|
20231012,143600,5620349610,3150,3135,3150,3135,1781
|
|
20231012,143500,5614753920,3140,3125,3140,3125,997
|
|
20231012,143400,5611628940,3135,3130,3135,3120,2031
|
|
20231012,143300,5605280390,3130,3135,3135,3125,1379
|
|
20231012,143200,5600969915,3135,3140,3145,3120,5563
|
|
20231012,143100,5583587955,3145,3145,3150,3135,2245
|
|
20231012,143000,5576536040,3155,3145,3160,3130,1241
|
|
20231012,142900,5572630070,3145,3155,3160,3130,5182
|
|
20231012,142800,5556351065,3140,3170,3200,3120,28328
|
|
20231012,142700,5467098835,3190,3145,3230,3140,28365
|
|
20231012,142600,5376620925,3145,3145,3145,3145,38
|
|
20231012,142500,5376501415,3145,3145,3145,3145,15
|
|
20231012,142400,5376454240,3145,3145,3150,3145,1861
|
|
20231012,142300,5370598295,3145,3145,3150,3145,646
|
|
20231012,142200,5368566560,3145,3130,3145,3125,6984
|
|
20231012,142100,5346685425,3130,3125,3130,3125,1325
|
|
20231012,142000,5342544710,3125,3135,3135,3125,20
|
|
20231012,141900,5342482060,3135,3125,3135,3125,807
|
|
20231012,141800,5339960165,3125,3125,3125,3125,3549
|
|
20231012,141700,5328869540,3125,3125,3125,3120,3488
|
|
20231012,141600,5317980140,3120,3130,3130,3120,739
|
|
20231012,141500,5315671140,3130,3140,3140,3130,777
|
|
20231012,141400,5313239055,3140,3140,3140,3130,1617
|
|
20231012,141300,5308175755,3140,3140,3140,3135,2043
|
|
20231012,141200,5301761390,3140,3140,3140,3140,15
|
|
20231012,141100,5301714290,3140,3130,3140,3130,1357
|
|
20231012,141000,5297459980,3130,3130,3130,3120,1452
|
|
20231012,140900,5292920195,3120,3135,3135,3120,143
|
|
20231012,140800,5292472310,3135,3135,3135,3135,310
|
|
20231012,140700,5291500460,3135,3130,3135,3110,1584
|
|
20231012,140600,5286545975,3130,3130,3130,3130,16
|
|
20231012,140500,5286495895,3130,3135,3135,3130,133
|
|
20231012,140400,5286079050,3135,3115,3135,3115,103
|
|
20231012,140300,5285756225,3110,3120,3120,3105,2886
|
|
20231012,140200,5276784260,3105,3140,3140,3105,10510
|
|
20231012,140100,5243990945,3135,3140,3145,3135,5860
|
|
20231012,140000,5225598985,3135,3140,3140,3135,7900
|
|
20231012,135900,5200826565,3140,3145,3150,3140,1729
|
|
20231012,135800,5195388465,3150,3150,3150,3145,220
|
|
20231012,135700,5194695485,3150,3150,3150,3150,1587
|
|
20231012,135600,5189696435,3150,3150,3150,3150,2
|
|
20231012,135500,5189690135,3150,3140,3150,3140,716
|
|
20231012,135400,5187439755,3150,3145,3150,3145,896
|
|
20231012,135300,5184618905,3145,3140,3155,3140,1713
|
|
20231012,135200,5179229100,3140,3145,3145,3140,2436
|
|
20231012,135100,5171571260,3150,3160,3160,3150,6941
|
|
20231012,135000,5149698135,3165,3165,3170,3165,813
|
|
20231012,134900,5147124940,3165,3170,3175,3165,2456
|
|
20231012,134800,5139339580,3175,3170,3175,3165,1014
|
|
20231012,134700,5136127955,3165,3165,3165,3160,1404
|
|
20231012,134600,5131684390,3165,3165,3170,3165,1176
|
|
20231012,134500,5127962290,3165,3165,3170,3160,944
|
|
20231012,134400,5124974890,3165,3170,3170,3165,526
|
|
20231012,134300,5123309285,3170,3165,3170,3160,1112
|
|
20231012,134200,5119785780,3165,3160,3170,3155,3070
|
|
20231012,134100,5110082920,3160,3145,3185,3145,35100
|
|
20231012,134000,4999030340,3145,3145,3145,3145,1937
|
|
20231012,133900,4992938475,3150,3150,3155,3150,3704
|
|
20231012,133800,4981270850,3155,3155,3155,3155,1532
|
|
20231012,133700,4976437390,3155,3155,3160,3150,3513
|
|
20231012,133600,4965354665,3150,3150,3150,3150,468
|
|
20231012,133500,4963880465,3150,3145,3150,3145,864
|
|
20231012,133400,4961163160,3145,3150,3155,3145,1520
|
|
20231012,133300,4956381815,3150,3150,3150,3150,577
|
|
20231012,133200,4954564265,3150,3150,3150,3145,190
|
|
20231012,133100,4953965830,3150,3150,3150,3145,1530
|
|
20231012,133000,4949148835,3145,3145,3145,3145,703
|
|
20231012,132900,4946937900,3145,3145,3145,3140,1042
|
|
20231012,132800,4943665815,3140,3145,3145,3140,3353
|
|
20231012,132700,4933133665,3155,3145,3155,3145,31
|
|
20231012,132600,4933035940,3155,3150,3155,3140,3111
|
|
20231012,132500,4923252280,3150,3150,3150,3150,1110
|
|
20231012,132400,4919755780,3150,3145,3150,3140,2739
|
|
20231012,132300,4911147075,3150,3150,3155,3150,3849
|
|
20231012,132200,4899011365,3145,3140,3145,3135,2409
|
|
20231012,132100,4891439065,3140,3135,3140,3135,4194
|
|
20231012,132000,4878278825,3140,3135,3140,3135,787
|
|
20231012,131900,4875811575,3135,3140,3140,3130,2806
|
|
20231012,131800,4867010930,3140,3140,3140,3140,852
|
|
20231012,131700,4864335650,3140,3135,3140,3135,1423
|
|
20231012,131600,4859874430,3130,3140,3140,3130,386
|
|
20231012,131500,4858664935,3140,3130,3140,3130,4949
|
|
20231012,131400,4843161510,3130,3130,3135,3120,1004
|
|
20231012,131300,4840019935,3130,3125,3130,3120,527
|
|
20231012,131200,4838373025,3130,3130,3130,3130,105
|
|
20231012,131100,4838044375,3125,3130,3130,3125,118
|
|
20231012,131000,4837675615,3130,3130,3130,3130,2
|
|
20231012,130900,4837669355,3130,3130,3130,3130,400
|
|
20231012,130800,4836417355,3130,3120,3130,3120,36
|
|
20231012,130700,4836304875,3110,3120,3130,3110,2163
|
|
20231012,130600,4829564185,3130,3130,3135,3130,1302
|
|
20231012,130500,4825488375,3130,3130,3135,3120,2100
|
|
20231012,130400,4818915375,3125,3115,3125,3115,3620
|
|
20231012,130300,4807616470,3110,3095,3115,3095,1091
|
|
20231012,130200,4804225735,3115,3090,3115,3090,1177
|
|
20231012,130100,4800563755,3090,3090,3090,3090,16
|
|
20231012,130000,4800514315,3090,3090,3090,3090,1
|
|
20231012,125900,4800511225,3100,3100,3100,3080,2034
|
|
20231012,125800,4794228505,3080,3095,3100,3080,2866
|
|
20231012,125700,4785372520,3095,3095,3095,3095,4
|
|
20231012,125600,4785360140,3095,3095,3100,3095,1801
|
|
20231012,125500,4779785995,3100,3105,3105,3100,586
|
|
20231012,125400,4777966480,3105,3095,3105,3085,3567
|
|
20231012,125300,4766925040,3095,3110,3110,3085,7665
|
|
20231012,125200,4743200790,3105,3115,3120,3105,2575
|
|
20231012,125100,4735177470,3115,3120,3120,3115,107
|
|
20231012,125000,4734844145,3120,3120,3120,3120,146
|
|
20231012,124900,4734388625,3120,3115,3120,3115,460
|
|
20231012,124800,4732955570,3115,3125,3125,3115,239
|
|
20231012,124700,4732211040,3120,3115,3120,3115,95
|
|
20231012,124600,4731915090,3115,3115,3115,3115,128
|
|
20231012,124500,4731516370,3125,3125,3125,3125,180
|
|
20231012,124400,4730953870,3125,3120,3130,3120,4255
|
|
20231012,124300,4717654165,3125,3125,3125,3125,3
|
|
20231012,124200,4717644790,3125,3115,3125,3115,340
|
|
20231012,124100,4716585290,3115,3125,3125,3115,7
|
|
20231012,124000,4716563475,3125,3110,3130,3110,1785
|
|
20231012,123900,4710989985,3120,3120,3120,3120,1890
|
|
20231012,123800,4705093185,3125,3120,3125,3105,2589
|
|
20231012,123700,4697022100,3120,3120,3120,3120,534
|
|
20231012,123600,4695356020,3120,3110,3120,3110,1069
|
|
20231012,123500,4692024685,3110,3110,3125,3110,1342
|
|
20231012,123400,4687841470,3110,3110,3110,3110,602
|
|
20231012,123300,4685969250,3110,3120,3120,3110,1387
|
|
20231012,123200,4681649490,3120,3120,3130,3120,2804
|
|
20231012,123100,4672888125,3120,3125,3125,3120,1591
|
|
20231012,123000,4667924015,3125,3120,3125,3120,813
|
|
20231012,122900,4665385290,3120,3110,3120,3110,3841
|
|
20231012,122800,4653422460,3110,3105,3110,3105,931
|
|
20231012,122700,4650528775,3100,3110,3110,3100,1067
|
|
20231012,122600,4647219970,3115,3095,3115,3085,4672
|
|
20231012,122500,4632735955,3090,3095,3100,3085,2883
|
|
20231012,122400,4623825130,3095,3095,3095,3095,856
|
|
20231012,122300,4621175810,3095,3095,3095,3070,4733
|
|
20231012,122200,4606602755,3095,3105,3105,3090,433
|
|
20231012,122100,4605263030,3105,3105,3105,3090,2805
|
|
20231012,122000,4596578280,3110,3090,3110,3090,865
|
|
20231012,121900,4593893945,3075,3110,3110,3070,6637
|
|
20231012,121800,4573394885,3105,3105,3105,3100,583
|
|
20231012,121700,4571586340,3095,3095,3125,3090,3438
|
|
20231012,121600,4560912570,3090,3105,3110,3090,3280
|
|
20231012,121500,4550757500,3105,3110,3115,3095,3515
|
|
20231012,121400,4539839785,3110,3130,3130,3095,9528
|
|
20231012,121300,4510186250,3125,3140,3140,3125,121
|
|
20231012,121200,4509807535,3140,3135,3140,3110,7131
|
|
20231012,121100,4487512850,3135,3135,3150,3135,4915
|
|
20231012,121000,4472066220,3125,3135,3135,3125,4161
|
|
20231012,120900,4459041585,3145,3140,3145,3125,1663
|
|
20231012,120800,4453819480,3140,3130,3140,3105,7502
|
|
20231012,120700,4430389990,3130,3130,3135,3125,2306
|
|
20231012,120600,4423172045,3135,3135,3140,3125,6855
|
|
20231012,120500,4401672530,3135,3120,3135,3115,12196
|
|
20231012,120400,4363537805,3120,3115,3140,3110,5608
|
|
20231012,120300,4346013175,3110,3120,3125,3110,5738
|
|
20231012,120200,4328131405,3120,3120,3160,3120,25436
|
|
20231012,120100,4248471505,3120,3120,3120,3110,22396
|
|
20231012,120000,4178671560,3115,3090,3125,3090,14590
|
|
20231012,115900,4133253665,3080,3100,3105,3080,9524
|
|
20231012,115800,4103833995,3100,3100,3100,3085,5249
|
|
20231012,115700,4087584440,3085,3075,3100,3065,16032
|
|
20231012,115600,4038253080,3075,3090,3105,3075,19946
|
|
20231012,115500,3976678405,3090,3090,3100,3070,27344
|
|
20231012,115400,3892431055,3085,3100,3120,3070,86794
|
|
20231012,115300,3623974505,3095,3120,3130,3095,45568
|
|
20231012,115200,3482090140,3115,3170,3195,3110,100696
|
|
20231012,115100,3166202035,3165,3235,3235,3165,118972
|
|
20231012,115000,2785460860,3225,3300,3300,3220,333726
|
|
20231012,114900,1693760845,3205,3205,3205,3205,0
|
|
20231012,114800,1693760845,3205,3205,3205,3205,0
|
|
20231012,114700,1693760845,3205,3140,3205,3130,99459
|
|
20231012,114600,1378006740,3140,3100,3145,3100,33414
|
|
20231012,114500,1273709595,3100,3090,3100,3090,22907
|
|
20231012,114400,1202780280,3090,3080,3090,3070,6527
|
|
20231012,114300,1182654220,3085,3070,3085,3070,4384
|
|
20231012,114200,1169154380,3070,3065,3070,3065,2617
|
|
20231012,114100,1161121635,3065,3065,3065,3065,11
|
|
20231012,114000,1161087920,3065,3065,3065,3065,0
|
|
20231012,113900,1161087920,3065,3060,3065,3060,4512
|
|
20231012,113800,1147272695,3060,3060,3060,3060,100
|
|
20231012,113700,1146966695,3060,3060,3060,3050,1441
|
|
20231012,113600,1142558975,3055,3060,3060,3055,347
|
|
20231012,113500,1141498880,3060,3055,3060,3055,287
|
|
20231012,113400,1140621935,3050,3055,3055,3050,184
|
|
20231012,113300,1140059820,3055,3055,3055,3055,98
|
|
20231012,113200,1139760430,3060,3060,3060,3060,50
|
|
20231012,113100,1139607430,3060,3050,3060,3050,1001
|
|
20231012,113000,1136554370,3050,3060,3060,3050,828
|
|
20231012,112900,1134026410,3060,3055,3060,3050,2015
|
|
20231012,112800,1127864160,3055,3055,3055,3055,17
|
|
20231012,112700,1127812225,3055,3045,3055,3045,2981
|
|
20231012,112600,1118705480,3045,3045,3045,3045,113
|
|
20231012,112500,1118361395,3050,3040,3050,3040,80
|
|
20231012,112400,1118118145,3040,3055,3055,3040,154
|
|
20231012,112300,1117647825,3050,3055,3055,3050,944
|
|
20231012,112200,1114768195,3055,3050,3055,3050,439
|
|
20231012,112100,1113428835,3050,3060,3060,3050,190
|
|
20231012,112000,1112848335,3060,3050,3060,3050,1761
|
|
20231012,111900,1107473465,3045,3040,3045,3040,2756
|
|
20231012,111800,1099092365,3035,3030,3035,3020,1202
|
|
20231012,111700,1095451370,3020,3030,3030,3020,1000
|
|
20231012,111600,1092429015,3025,3035,3035,3025,1119
|
|
20231012,111500,1089040035,3035,3025,3035,3025,139
|
|
20231012,111400,1088619510,3025,3030,3030,3025,205
|
|
20231012,111300,1087998480,3035,3035,3035,3035,1
|
|
20231012,111200,1087995445,3030,3030,3030,3030,196
|
|
20231012,111100,1087401565,3030,3035,3035,3030,601
|
|
20231012,111000,1085577905,3035,3035,3035,3035,30
|
|
20231012,110900,1085486855,3035,3040,3040,3035,348
|
|
20231012,110800,1084430665,3035,3035,3035,3035,0
|
|
20231012,110700,1084430665,3035,3035,3040,3035,22
|
|
20231012,110600,1084363885,3045,3030,3045,3025,2207
|
|
20231012,110500,1077678010,3030,3015,3030,3015,3328
|
|
20231012,110400,1067626120,3020,3030,3030,3020,11673
|
|
20231012,110300,1032317460,3045,3045,3045,3045,662
|
|
20231012,110200,1030301670,3045,3035,3045,3035,18
|
|
20231012,110100,1030246980,3035,3040,3040,3035,3269
|
|
20231012,110000,1020323515,3035,3035,3035,3035,3000
|
|
20231012,105900,1011218515,3035,3035,3035,3035,1
|
|
20231012,105800,1011215480,3050,3050,3055,3035,31626
|
|
20231012,105700,914785250,3055,3055,3055,3050,2556
|
|
20231012,105600,906986170,3050,3050,3050,3050,302
|
|
20231012,105500,906065070,3055,3070,3075,3055,1035
|
|
20231012,105400,902902745,3070,3075,3075,3070,825
|
|
20231012,105300,900366120,3075,3065,3075,3055,1886
|
|
20231012,105200,894581860,3060,3055,3060,3055,1525
|
|
20231012,105100,889922810,3070,3060,3070,3060,1497
|
|
20231012,105000,885334795,3060,3060,3060,3060,550
|
|
20231012,104900,883651795,3075,3070,3075,3060,1436
|
|
20231012,104800,879248535,3075,3085,3085,3075,2396
|
|
20231012,104700,871867390,3085,3080,3085,3075,2434
|
|
20231012,104600,864373225,3080,3065,3085,3065,12982
|
|
20231012,104500,824440590,3065,3045,3065,3045,7045
|
|
20231012,104400,802934735,3050,3050,3055,3050,562
|
|
20231012,104300,801220625,3050,3045,3050,3045,5190
|
|
20231012,104200,785407840,3040,3040,3045,3040,453
|
|
20231012,104100,784030715,3035,3040,3040,3035,740
|
|
20231012,104000,781781615,3045,3045,3045,3045,87
|
|
20231012,103900,781516700,3045,3040,3045,3035,6261
|
|
20231012,103800,762489535,3035,3040,3040,3035,294
|
|
20231012,103700,761597195,3040,3040,3040,3035,1779
|
|
20231012,103600,756190290,3040,3035,3040,3035,965
|
|
20231012,103500,753258140,3035,3035,3035,3035,280
|
|
20231012,103400,752408340,3035,3035,3035,3035,744
|
|
20231012,103300,750150300,3035,3040,3040,3035,2468
|
|
20231012,103200,742653400,3040,3045,3045,3040,2047
|
|
20231012,103100,736430360,3045,3045,3045,3045,10
|
|
20231012,103000,736399910,3045,3045,3045,3020,5723
|
|
20231012,102900,719060125,3045,3040,3045,3030,3012
|
|
20231012,102800,709909255,3030,3030,3040,3030,21538
|
|
20231012,102700,644561500,3030,3030,3030,3025,6274
|
|
20231012,102600,625565785,3025,3015,3025,3015,7792
|
|
20231012,102500,602044985,3015,3015,3015,3015,2880
|
|
20231012,102400,593361785,3015,3030,3030,3015,4417
|
|
20231012,102300,580017495,3030,3030,3030,3025,2899
|
|
20231012,102200,571245505,3030,3030,3030,3030,7020
|
|
20231012,102100,549974905,3030,3030,3030,3030,196
|
|
20231012,102000,549381025,3030,3035,3035,3030,4628
|
|
20231012,101900,535349595,3035,3030,3035,3030,4637
|
|
20231012,101800,521291875,3030,3020,3030,3015,20346
|
|
20231012,101700,459711500,3020,3010,3020,3010,11108
|
|
20231012,101600,426225110,3010,3005,3010,3005,1846
|
|
20231012,101500,420671075,3010,3005,3010,3005,52
|
|
20231012,101400,420514810,3005,3005,3010,3005,1115
|
|
20231012,101300,417164180,3005,3010,3010,3005,228
|
|
20231012,101200,416478980,3010,3010,3010,3010,869
|
|
20231012,101100,413863290,3010,3010,3015,3010,729
|
|
20231012,101000,411668855,3010,3005,3015,3005,526
|
|
20231012,100900,410084355,3015,3000,3015,3000,3160
|
|
20231012,100800,400580610,3000,2995,3000,2990,7527
|
|
20231012,100700,378015615,2990,2985,2990,2985,831
|
|
20231012,100600,375534580,2980,2985,2985,2975,409
|
|
20231012,100500,374317455,2985,2985,2985,2980,1033
|
|
20231012,100400,371238950,2985,2985,2985,2985,19
|
|
20231012,100300,371182235,2985,2975,2985,2975,300
|
|
20231012,100200,370289670,2975,2980,2980,2975,1000
|
|
20231012,100100,367310545,2985,2980,2985,2980,616
|
|
20231012,100000,365474860,2980,2985,2985,2980,1072
|
|
20231012,095900,362276390,2985,2985,2985,2985,1
|
|
20231012,095800,362273405,2990,2990,2990,2990,247
|
|
20231012,095700,361534875,2985,2985,2985,2980,1311
|
|
20231012,095600,357621585,2985,2985,2985,2985,288
|
|
20231012,095500,356761905,2990,2990,2990,2990,241
|
|
20231012,095400,356041315,2990,2990,2990,2990,713
|
|
20231012,095300,353909445,2990,2990,2990,2990,531
|
|
20231012,095200,352321755,2985,2980,2985,2975,545
|
|
20231012,095100,350695520,2985,2985,2985,2985,0
|
|
20231012,095000,350695520,2985,2985,2985,2985,0
|
|
20231012,094900,350695520,2985,2985,2985,2985,55
|
|
20231012,094800,350531345,2985,2985,2985,2985,93
|
|
20231012,094700,350253740,2985,2980,2985,2980,111
|
|
20231012,094600,349922905,2985,2990,2990,2985,45
|
|
20231012,094500,349788555,2990,2990,2990,2990,104
|
|
20231012,094400,349477595,2990,2990,2990,2980,816
|
|
20231012,094300,347037765,2990,2980,2990,2980,386
|
|
20231012,094200,345887125,2980,2980,2980,2980,3000
|
|
20231012,094100,336947125,2980,2980,2980,2980,1
|
|
20231012,094000,336944145,2990,2980,2990,2980,69
|
|
20231012,093900,336737845,2990,2990,2990,2990,326
|
|
20231012,093800,335763105,2990,2990,2990,2990,230
|
|
20231012,093700,335075405,2990,2990,2990,2975,1515
|
|
20231012,093600,330553460,2990,2990,2990,2975,114
|
|
20231012,093500,330212645,2980,2990,2990,2980,507
|
|
20231012,093400,328701765,2975,2975,2980,2975,1424
|
|
20231012,093300,324458410,2975,2980,2980,2970,518
|
|
20231012,093200,322919925,2980,2980,2980,2980,6
|
|
20231012,093100,322902045,2980,2980,2980,2975,981
|
|
20231012,093000,319983545,2980,2990,2990,2980,455
|
|
20231012,092900,318623860,2985,2985,2990,2985,3125
|
|
20231012,092800,309292925,2985,2985,2990,2985,1577
|
|
20231012,092700,304585055,2985,2990,2990,2960,2593
|
|
20231012,092600,296900530,2980,2995,2995,2980,2803
|
|
20231012,092500,288536070,2995,2990,2995,2990,2236
|
|
20231012,092400,281839290,2985,2990,2990,2985,4994
|
|
20231012,092300,266907255,2990,2985,2990,2985,3835
|
|
20231012,092200,255456950,2985,2970,2985,2970,11253
|
|
20231012,092100,221977920,2965,2965,2970,2960,5069
|
|
20231012,092000,206926325,2965,2965,2965,2965,1204
|
|
20231012,091900,203356465,2960,2960,2960,2960,79
|
|
20231012,091800,203122625,2960,2960,2960,2955,1919
|
|
20231012,091700,197442510,2960,2955,2960,2955,1147
|
|
20231012,091600,194047875,2955,2960,2960,2955,1227
|
|
20231012,091500,190417090,2955,2955,2960,2950,2623
|
|
20231012,091400,182668675,2960,2955,2960,2955,1662
|
|
20231012,091300,177753965,2965,2965,2965,2965,0
|
|
20231012,091200,177753965,2965,2965,2965,2965,11
|
|
20231012,091100,177721350,2965,2970,2970,2940,4939
|
|
20231012,091000,163134280,2970,2970,2970,2970,100
|
|
20231012,090900,162837280,2980,2945,2980,2945,4514
|
|
20231012,090800,149487905,2945,2955,2965,2945,577
|
|
20231012,090700,147784260,2955,2965,2965,2940,2088
|
|
20231012,090600,141629425,2970,2940,2970,2935,1680
|
|
20231012,090500,136672930,2950,2945,2950,2945,1700
|
|
20231012,090400,131658020,2950,2940,2965,2930,2417
|
|
20231012,090300,124561285,2970,2945,2985,2940,4711
|
|
20231012,090200,110562965,2970,2930,2970,2930,3731
|
|
20231012,090100,99587810,2930,2925,2930,2915,1124
|
|
20231012,090000,96301500,2895,2915,3015,2895,32958
|