576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183300,11809868360,3160,3160,3160,3160,94742
|
|
20231006,183200,11809868360,3160,3160,3160,3160,0
|
|
20231006,183100,11809868360,3160,3160,3160,3160,0
|
|
20231006,183000,11809868360,3160,3160,3160,3160,0
|
|
20231006,182900,11809868360,3160,3160,3160,3160,0
|
|
20231006,182800,11809868360,3160,3160,3160,3160,0
|
|
20231006,182700,11809868360,3160,3160,3160,3160,0
|
|
20231006,182600,11809868360,3160,3160,3160,3160,0
|
|
20231006,182500,11809868360,3160,3160,3160,3160,0
|
|
20231006,182400,11809868360,3160,3160,3160,3160,0
|
|
20231006,182300,11809868360,3160,3160,3160,3160,0
|
|
20231006,182200,11809868360,3160,3160,3160,3160,0
|
|
20231006,182100,11809868360,3160,3160,3160,3160,0
|
|
20231006,182000,11809868360,3160,3160,3160,3160,0
|
|
20231006,181900,11809868360,3160,3160,3160,3160,0
|
|
20231006,181800,11809868360,3160,3160,3160,3160,0
|
|
20231006,181700,11809868360,3160,3160,3160,3160,0
|
|
20231006,181600,11809868360,3160,3160,3160,3160,0
|
|
20231006,181500,11809868360,3160,3160,3160,3160,0
|
|
20231006,181400,11809868360,3160,3160,3160,3160,0
|
|
20231006,181300,11809868360,3160,3160,3160,3160,0
|
|
20231006,181200,11809868360,3160,3160,3160,3160,0
|
|
20231006,181100,11809868360,3160,3160,3160,3160,0
|
|
20231006,181000,11809868360,3160,3160,3160,3160,0
|
|
20231006,180900,11809868360,3160,3160,3160,3160,0
|
|
20231006,180800,11809868360,3160,3160,3160,3160,0
|
|
20231006,180700,11809868360,3160,3160,3160,3160,0
|
|
20231006,180600,11809868360,3160,3160,3160,3160,0
|
|
20231006,180500,11809868360,3160,3160,3160,3160,0
|
|
20231006,180400,11809868360,3160,3160,3160,3160,0
|
|
20231006,180300,11809868360,3160,3160,3160,3160,94742
|
|
20231006,180200,11809868360,3160,3160,3160,3160,0
|
|
20231006,180100,11809868360,3160,3160,3160,3160,0
|
|
20231006,180000,11809868360,3160,3160,3160,3160,0
|
|
20231006,175900,11809868360,3160,3160,3160,3160,0
|
|
20231006,175800,11809868360,3160,3160,3160,3160,0
|
|
20231006,175700,11809868360,3160,3160,3160,3160,0
|
|
20231006,175600,11809868360,3160,3160,3160,3160,0
|
|
20231006,175500,11809868360,3160,3160,3160,3160,0
|
|
20231006,175400,11809868360,3160,3160,3160,3160,0
|
|
20231006,175300,11809868360,3160,3160,3160,3160,0
|
|
20231006,175200,11809868360,3160,3160,3160,3160,0
|
|
20231006,175100,11809868360,3160,3160,3160,3160,0
|
|
20231006,175000,11809868360,3160,3160,3160,3160,0
|
|
20231006,174900,11809868360,3160,3160,3160,3160,0
|
|
20231006,174800,11809868360,3160,3160,3160,3160,0
|
|
20231006,174700,11809868360,3160,3160,3160,3160,0
|
|
20231006,174600,11809868360,3160,3160,3160,3160,0
|
|
20231006,174500,11809868360,3160,3160,3160,3160,0
|
|
20231006,174400,11809868360,3160,3160,3160,3160,0
|
|
20231006,174300,11809868360,3160,3160,3160,3160,0
|
|
20231006,174200,11809868360,3160,3160,3160,3160,0
|
|
20231006,174100,11809868360,3160,3160,3160,3160,0
|
|
20231006,174000,11809868360,3160,3160,3160,3160,0
|
|
20231006,173900,11809868360,3160,3160,3160,3160,0
|
|
20231006,173800,11809868360,3160,3160,3160,3160,0
|
|
20231006,173700,11809868360,3160,3160,3160,3160,0
|
|
20231006,173600,11809868360,3160,3160,3160,3160,0
|
|
20231006,173500,11809868360,3160,3160,3160,3160,0
|
|
20231006,173400,11809868360,3160,3160,3160,3160,0
|
|
20231006,173300,11809868360,3160,3160,3160,3160,94742
|
|
20231006,173200,11809868360,3160,3160,3160,3160,0
|
|
20231006,173100,11809868360,3160,3160,3160,3160,0
|
|
20231006,173000,11809868360,3160,3160,3160,3160,0
|
|
20231006,172900,11809868360,3160,3160,3160,3160,0
|
|
20231006,172800,11809868360,3160,3160,3160,3160,0
|
|
20231006,172700,11809868360,3160,3160,3160,3160,0
|
|
20231006,172600,11809868360,3160,3160,3160,3160,0
|
|
20231006,172500,11809868360,3160,3160,3160,3160,0
|
|
20231006,172400,11809868360,3160,3160,3160,3160,0
|
|
20231006,172300,11809868360,3160,3160,3160,3160,0
|
|
20231006,172200,11809868360,3160,3160,3160,3160,0
|
|
20231006,172100,11809868360,3160,3160,3160,3160,0
|
|
20231006,172000,11809868360,3160,3160,3160,3160,0
|
|
20231006,171900,11809868360,3160,3160,3160,3160,0
|
|
20231006,171800,11809868360,3160,3160,3160,3160,0
|
|
20231006,171700,11809868360,3160,3160,3160,3160,0
|
|
20231006,171600,11809868360,3160,3160,3160,3160,0
|
|
20231006,171500,11809868360,3160,3160,3160,3160,0
|
|
20231006,171400,11809868360,3160,3160,3160,3160,0
|
|
20231006,171300,11809868360,3160,3160,3160,3160,0
|
|
20231006,171200,11809868360,3160,3160,3160,3160,0
|
|
20231006,171100,11809868360,3160,3160,3160,3160,0
|
|
20231006,171000,11809868360,3160,3160,3160,3160,0
|
|
20231006,170900,11809868360,3160,3160,3160,3160,0
|
|
20231006,170800,11809868360,3160,3160,3160,3160,0
|
|
20231006,170700,11809868360,3160,3160,3160,3160,0
|
|
20231006,170600,11809868360,3160,3160,3160,3160,0
|
|
20231006,170500,11809868360,3160,3160,3160,3160,0
|
|
20231006,170400,11809868360,3160,3160,3160,3160,0
|
|
20231006,170300,11809868360,3160,3160,3160,3160,94742
|
|
20231006,170200,11809868360,3160,3160,3160,3160,0
|
|
20231006,170100,11809868360,3160,3160,3160,3160,0
|
|
20231006,170000,11809868360,3160,3160,3160,3160,0
|
|
20231006,165900,11809868360,3160,3160,3160,3160,0
|
|
20231006,165800,11809868360,3160,3160,3160,3160,0
|
|
20231006,165700,11809868360,3160,3160,3160,3160,0
|
|
20231006,165600,11809868360,3160,3160,3160,3160,0
|
|
20231006,165500,11809868360,3160,3160,3160,3160,0
|
|
20231006,165400,11809868360,3160,3160,3160,3160,0
|
|
20231006,165300,11809868360,3160,3160,3160,3160,0
|
|
20231006,165200,11809868360,3160,3160,3160,3160,0
|
|
20231006,165100,11809868360,3160,3160,3160,3160,0
|
|
20231006,165000,11809868360,3160,3160,3160,3160,0
|
|
20231006,164900,11809868360,3160,3160,3160,3160,0
|
|
20231006,164800,11809868360,3160,3160,3160,3160,0
|
|
20231006,164700,11809868360,3160,3160,3160,3160,0
|
|
20231006,164600,11809868360,3160,3160,3160,3160,0
|
|
20231006,164500,11809868360,3160,3160,3160,3160,0
|
|
20231006,164400,11809868360,3160,3160,3160,3160,0
|
|
20231006,164300,11809868360,3160,3160,3160,3160,0
|
|
20231006,164200,11809868360,3160,3160,3160,3160,0
|
|
20231006,164100,11809868360,3160,3160,3160,3160,0
|
|
20231006,164000,11809868360,3160,3160,3160,3160,0
|
|
20231006,163900,11809868360,3160,3160,3160,3160,0
|
|
20231006,163800,11809868360,3160,3160,3160,3160,0
|
|
20231006,163700,11809868360,3160,3160,3160,3160,0
|
|
20231006,163600,11809868360,3160,3160,3160,3160,0
|
|
20231006,163500,11809868360,3160,3160,3160,3160,0
|
|
20231006,163400,11809868360,3160,3160,3160,3160,0
|
|
20231006,163300,11809868360,3160,3160,3160,3160,94742
|
|
20231006,163200,11809868360,3160,3160,3160,3160,0
|
|
20231006,163100,11809868360,3160,3160,3160,3160,0
|
|
20231006,163000,11809868360,3160,3160,3160,3160,0
|
|
20231006,162900,11809868360,3160,3160,3160,3160,0
|
|
20231006,162800,11809868360,3160,3160,3160,3160,0
|
|
20231006,162700,11809868360,3160,3160,3160,3160,0
|
|
20231006,162600,11809868360,3160,3160,3160,3160,0
|
|
20231006,162500,11809868360,3160,3160,3160,3160,0
|
|
20231006,162400,11809868360,3160,3160,3160,3160,0
|
|
20231006,162300,11809868360,3160,3160,3160,3160,0
|
|
20231006,162200,11809868360,3160,3160,3160,3160,0
|
|
20231006,162100,11809868360,3160,3160,3160,3160,0
|
|
20231006,162000,11809868360,3160,3160,3160,3160,0
|
|
20231006,161900,11809868360,3160,3160,3160,3160,0
|
|
20231006,161800,11809868360,3160,3160,3160,3160,0
|
|
20231006,161700,11809868360,3160,3160,3160,3160,0
|
|
20231006,161600,11809868360,3160,3160,3160,3160,0
|
|
20231006,161500,11809868360,3160,3160,3160,3160,0
|
|
20231006,161400,11809868360,3160,3160,3160,3160,0
|
|
20231006,161300,11809868360,3160,3160,3160,3160,0
|
|
20231006,161200,11809868360,3160,3160,3160,3160,0
|
|
20231006,161100,11809868360,3160,3160,3160,3160,0
|
|
20231006,161000,11809868360,3160,3160,3160,3160,0
|
|
20231006,160900,11809868360,3160,3160,3160,3160,0
|
|
20231006,160800,11809868360,3160,3160,3160,3160,0
|
|
20231006,160700,11809868360,3160,3160,3160,3160,0
|
|
20231006,160600,11809868360,3160,3160,3160,3160,0
|
|
20231006,160500,11809868360,3160,3160,3160,3160,0
|
|
20231006,160400,11809868360,3160,3160,3160,3160,0
|
|
20231006,160300,11809868360,3160,3160,3160,3160,94742
|
|
20231006,160200,11809868360,3160,3160,3160,3160,0
|
|
20231006,160100,11809868360,3160,3160,3160,3160,0
|
|
20231006,160000,11809868360,3160,3160,3160,3160,0
|
|
20231006,155900,11809868360,3160,3160,3160,3160,0
|
|
20231006,155800,11809868360,3160,3160,3160,3160,0
|
|
20231006,155700,11809868360,3160,3160,3160,3160,0
|
|
20231006,155600,11809868360,3160,3160,3160,3160,0
|
|
20231006,155500,11809868360,3160,3160,3160,3160,0
|
|
20231006,155400,11809868360,3160,3160,3160,3160,0
|
|
20231006,155300,11809868360,3160,3160,3160,3160,0
|
|
20231006,155200,11809868360,3160,3160,3160,3160,0
|
|
20231006,155100,11809868360,3160,3160,3160,3160,0
|
|
20231006,155000,11809868360,3160,3160,3160,3160,0
|
|
20231006,154900,11809868360,3160,3160,3160,3160,0
|
|
20231006,154800,11809868360,3160,3160,3160,3160,0
|
|
20231006,154700,11809868360,3160,3160,3160,3160,0
|
|
20231006,154600,11809868360,3160,3160,3160,3160,0
|
|
20231006,154500,11809868360,3160,3160,3160,3160,0
|
|
20231006,154400,11809868360,3160,3160,3160,3160,0
|
|
20231006,154300,11809868360,3160,3160,3160,3160,0
|
|
20231006,154200,11809868360,3160,3160,3160,3160,0
|
|
20231006,154100,11809868360,3160,3160,3160,3160,0
|
|
20231006,154000,11809868360,3160,3160,3160,3160,0
|
|
20231006,153900,11809868360,3160,3160,3160,3160,0
|
|
20231006,153800,11809868360,3160,3160,3160,3160,0
|
|
20231006,153700,11809868360,3160,3160,3160,3160,0
|
|
20231006,153600,11809868360,3160,3160,3160,3160,0
|
|
20231006,153500,11809868360,3160,3160,3160,3160,0
|
|
20231006,153400,11809868360,3160,3160,3160,3160,0
|
|
20231006,153300,11809868360,3160,3160,3160,3160,94742
|
|
20231006,153200,11809868360,3160,3160,3160,3160,0
|
|
20231006,153100,11809868360,3160,3160,3160,3160,0
|
|
20231006,153000,11809868360,3160,3160,3160,3160,94742
|
|
20231006,152900,11510483640,3150,3150,3150,3150,0
|
|
20231006,152800,11510483640,3150,3150,3150,3150,0
|
|
20231006,152700,11510483640,3150,3150,3150,3150,0
|
|
20231006,152600,11510483640,3150,3150,3150,3150,0
|
|
20231006,152500,11510483640,3150,3150,3150,3150,0
|
|
20231006,152400,11510483640,3150,3150,3150,3150,0
|
|
20231006,152300,11510483640,3150,3150,3150,3150,0
|
|
20231006,152200,11510483640,3150,3150,3150,3150,0
|
|
20231006,152100,11510483640,3150,3150,3150,3150,0
|
|
20231006,152000,11510483640,3150,3150,3150,3150,0
|
|
20231006,151900,11510483640,3150,3150,3155,3140,50863
|
|
20231006,151800,11350335355,3150,3140,3150,3135,29520
|
|
20231006,151700,11257502080,3145,3135,3145,3135,19136
|
|
20231006,151600,11197408625,3135,3140,3145,3135,31003
|
|
20231006,151500,11100096090,3140,3140,3140,3135,10385
|
|
20231006,151400,11067490165,3140,3135,3145,3130,33774
|
|
20231006,151300,10961469485,3130,3135,3135,3130,8692
|
|
20231006,151200,10934254185,3130,3140,3140,3130,24310
|
|
20231006,151100,10858039030,3135,3145,3150,3135,29261
|
|
20231006,151000,10766143010,3145,3140,3150,3140,24457
|
|
20231006,150900,10689242095,3145,3130,3145,3125,30292
|
|
20231006,150800,10594316990,3130,3145,3150,3130,49296
|
|
20231006,150700,10439570980,3140,3160,3165,3140,54519
|
|
20231006,150600,10267424495,3160,3180,3180,3155,107519
|
|
20231006,150500,9927071480,3175,3150,3180,3145,111358
|
|
20231006,150400,9575326505,3145,3140,3150,3140,68806
|
|
20231006,150300,9358998045,3140,3140,3145,3135,63392
|
|
20231006,150200,9160082195,3140,3145,3150,3130,51244
|
|
20231006,150100,8999308165,3145,3130,3150,3125,57530
|
|
20231006,150000,8818739495,3130,3125,3145,3120,72077
|
|
20231006,145900,8592951010,3120,3100,3125,3090,105031
|
|
20231006,145800,8266675005,3090,3085,3100,3085,69137
|
|
20231006,145700,8052969735,3090,3090,3090,3085,3315
|
|
20231006,145600,8042730850,3090,3080,3090,3080,2379
|
|
20231006,145500,8035383430,3085,3080,3090,3080,3521
|
|
20231006,145400,8024516235,3085,3085,3090,3080,10522
|
|
20231006,145300,7992045455,3085,3085,3085,3080,10588
|
|
20231006,145200,7959381730,3085,3080,3085,3075,18290
|
|
20231006,145100,7903049275,3075,3070,3080,3070,6992
|
|
20231006,145000,7881563115,3070,3070,3075,3070,6085
|
|
20231006,144900,7862873065,3070,3070,3070,3070,4419
|
|
20231006,144800,7849306735,3075,3075,3075,3070,2393
|
|
20231006,144700,7841952485,3075,3070,3075,3070,4334
|
|
20231006,144600,7828641870,3070,3075,3075,3070,5169
|
|
20231006,144500,7812758975,3075,3075,3075,3075,2856
|
|
20231006,144400,7803976775,3075,3075,3080,3070,1818
|
|
20231006,144300,7798384495,3070,3075,3075,3070,3873
|
|
20231006,144200,7786475655,3080,3075,3080,3075,6145
|
|
20231006,144100,7767573770,3075,3070,3075,3070,9440
|
|
20231006,144000,7738546090,3070,3070,3075,3070,1692
|
|
20231006,143900,7733348085,3070,3075,3075,3070,1120
|
|
20231006,143800,7729909635,3070,3065,3075,3065,22929
|
|
20231006,143700,7659615410,3070,3070,3075,3065,6635
|
|
20231006,143600,7639255955,3070,3070,3075,3070,16273
|
|
20231006,143500,7589297680,3075,3070,3080,3070,1208
|
|
20231006,143400,7585588725,3080,3080,3080,3070,774
|
|
20231006,143300,7583209605,3075,3075,3080,3075,1084
|
|
20231006,143200,7579876240,3080,3075,3080,3075,304
|
|
20231006,143100,7578941435,3075,3080,3080,3075,3095
|
|
20231006,143000,7569423580,3080,3075,3080,3075,1764
|
|
20231006,142900,7563999080,3080,3075,3080,3075,661
|
|
20231006,142800,7561964470,3080,3080,3085,3070,11822
|
|
20231006,142700,7525610695,3080,3085,3085,3080,12727
|
|
20231006,142600,7486411020,3085,3085,3085,3080,5809
|
|
20231006,142500,7468515260,3085,3080,3085,3080,2201
|
|
20231006,142400,7461725550,3080,3085,3085,3080,1089
|
|
20231006,142300,7458366010,3085,3080,3085,3080,1707
|
|
20231006,142200,7453100240,3085,3090,3090,3080,2666
|
|
20231006,142100,7444888155,3090,3085,3090,3080,7482
|
|
20231006,142000,7421806540,3080,3085,3085,3080,1873
|
|
20231006,141900,7416036445,3085,3085,3085,3080,1944
|
|
20231006,141800,7410044205,3085,3085,3085,3080,3143
|
|
20231006,141700,7400355025,3085,3085,3085,3080,1388
|
|
20231006,141600,7396074050,3085,3080,3085,3080,4402
|
|
20231006,141500,7382497755,3080,3085,3085,3080,2168
|
|
20231006,141400,7375810115,3085,3085,3085,3080,5788
|
|
20231006,141300,7357954640,3085,3085,3085,3080,2809
|
|
20231006,141200,7349289960,3080,3085,3085,3080,2928
|
|
20231006,141100,7340264120,3085,3080,3085,3080,683
|
|
20231006,141000,7338159525,3080,3080,3080,3080,15021
|
|
20231006,140900,7291894845,3075,3075,3080,3075,3035
|
|
20231006,140800,7282550775,3075,3075,3080,3075,567
|
|
20231006,140700,7280806995,3075,3080,3080,3075,2684
|
|
20231006,140600,7272542515,3080,3080,3080,3075,959
|
|
20231006,140500,7269588805,3080,3080,3080,3075,3383
|
|
20231006,140400,7259169495,3080,3075,3080,3075,3365
|
|
20231006,140300,7248805995,3075,3075,3080,3075,13370
|
|
20231006,140200,7207640070,3075,3075,3080,3075,1879
|
|
20231006,140100,7201860545,3080,3075,3080,3075,2469
|
|
20231006,140000,7194258180,3075,3080,3080,3075,4339
|
|
20231006,135900,7180903195,3080,3080,3080,3070,5451
|
|
20231006,135800,7164114160,3080,3070,3080,3070,18621
|
|
20231006,135700,7106863250,3070,3075,3075,3070,679
|
|
20231006,135600,7104775910,3075,3065,3075,3065,10727
|
|
20231006,135500,7071828290,3065,3065,3065,3065,4569
|
|
20231006,135400,7057824305,3065,3065,3065,3060,2809
|
|
20231006,135300,7049221445,3065,3060,3065,3060,4558
|
|
20231006,135200,7035251380,3065,3065,3065,3065,241
|
|
20231006,135100,7034512715,3065,3065,3070,3065,10068
|
|
20231006,135000,7003654290,3065,3065,3070,3065,167
|
|
20231006,134900,7003142425,3065,3065,3070,3065,1011
|
|
20231006,134800,7000040210,3065,3060,3070,3060,619
|
|
20231006,134700,6998143405,3060,3070,3070,3060,3694
|
|
20231006,134600,6986829990,3070,3075,3075,3070,5868
|
|
20231006,134500,6968813680,3075,3075,3075,3070,748
|
|
20231006,134400,6966517265,3075,3075,3075,3075,6854
|
|
20231006,134300,6945441215,3065,3065,3070,3060,18682
|
|
20231006,134200,6888177415,3065,3065,3065,3065,1765
|
|
20231006,134100,6882767690,3065,3065,3065,3065,2751
|
|
20231006,134000,6874335875,3065,3065,3065,3060,794
|
|
20231006,133900,6871902910,3065,3070,3070,3060,2141
|
|
20231006,133800,6865340890,3070,3070,3070,3065,2274
|
|
20231006,133700,6858367810,3070,3065,3070,3065,1430
|
|
20231006,133600,6853984695,3065,3065,3070,3065,1505
|
|
20231006,133500,6849371120,3065,3070,3070,3065,7218
|
|
20231006,133400,6827214380,3070,3070,3070,3070,7498
|
|
20231006,133300,6804195520,3070,3075,3075,3070,921
|
|
20231006,133200,6801367950,3075,3070,3075,3070,2505
|
|
20231006,133100,6793676095,3070,3075,3075,3070,1267
|
|
20231006,133000,6789784120,3075,3080,3080,3075,8532
|
|
20231006,132900,6763547935,3075,3075,3080,3075,811
|
|
20231006,132800,6761052485,3075,3075,3080,3075,528
|
|
20231006,132700,6759428780,3075,3080,3080,3075,267
|
|
20231006,132600,6758606955,3070,3075,3080,3070,4188
|
|
20231006,132500,6745730935,3070,3070,3075,3070,1700
|
|
20231006,132400,6740509355,3075,3075,3075,3070,5362
|
|
20231006,132300,6724030065,3075,3080,3080,3075,1270
|
|
20231006,132200,6720121615,3075,3075,3075,3075,2440
|
|
20231006,132100,6712618615,3080,3080,3080,3075,2074
|
|
20231006,132000,6706233430,3080,3075,3080,3075,2568
|
|
20231006,131900,6698336570,3075,3075,3075,3075,1767
|
|
20231006,131800,6692903045,3075,3080,3080,3075,2797
|
|
20231006,131700,6684302205,3075,3080,3080,3075,102
|
|
20231006,131600,6683988055,3075,3080,3080,3075,575
|
|
20231006,131500,6682217060,3080,3080,3080,3080,314
|
|
20231006,131400,6681249940,3080,3080,3080,3075,316
|
|
20231006,131300,6680277165,3075,3075,3080,3075,922
|
|
20231006,131200,6677440580,3075,3075,3075,3075,1702
|
|
20231006,131100,6672206930,3075,3080,3080,3075,2181
|
|
20231006,131000,6665497525,3075,3075,3080,3075,3167
|
|
20231006,130900,6655758440,3075,3080,3080,3075,455
|
|
20231006,130800,6654359175,3075,3080,3080,3075,997
|
|
20231006,130700,6651291300,3080,3080,3080,3080,1418
|
|
20231006,130600,6646923860,3080,3085,3085,3080,4157
|
|
20231006,130500,6634116920,3085,3080,3085,3080,2051
|
|
20231006,130400,6627797660,3085,3080,3085,3080,7625
|
|
20231006,130300,6604312585,3080,3085,3085,3080,1596
|
|
20231006,130200,6599394425,3085,3085,3085,3080,7648
|
|
20231006,130100,6575800350,3080,3085,3085,3080,622
|
|
20231006,130000,6573883445,3085,3080,3085,3080,2972
|
|
20231006,125900,6564722710,3080,3085,3085,3080,1630
|
|
20231006,125800,6559695810,3080,3085,3085,3080,3398
|
|
20231006,125700,6549214540,3085,3085,3090,3085,18966
|
|
20231006,125600,6490700775,3085,3090,3090,3085,6383
|
|
20231006,125500,6470980260,3085,3090,3090,3085,3947
|
|
20231006,125400,6458793820,3090,3090,3090,3090,9587
|
|
20231006,125300,6429169990,3090,3085,3090,3085,25433
|
|
20231006,125200,6350660790,3090,3085,3090,3085,781
|
|
20231006,125100,6348251110,3085,3090,3090,3085,2791
|
|
20231006,125000,6339629690,3085,3090,3090,3085,3419
|
|
20231006,124900,6329067335,3085,3085,3090,3085,1519
|
|
20231006,124800,6324379600,3090,3090,3090,3085,3366
|
|
20231006,124700,6313985985,3085,3085,3090,3085,1120
|
|
20231006,124600,6310530735,3085,3090,3090,3085,2161
|
|
20231006,124500,6303855105,3090,3085,3090,3085,1847
|
|
20231006,124400,6298150475,3090,3085,3090,3085,15182
|
|
20231006,124300,6251313805,3085,3080,3085,3080,8785
|
|
20231006,124200,6224247800,3080,3075,3080,3075,3829
|
|
20231006,124100,6212455745,3075,3075,3080,3075,681
|
|
20231006,124000,6210361170,3075,3075,3080,3075,2887
|
|
20231006,123900,6201482145,3080,3075,3080,3075,856
|
|
20231006,123800,6198848895,3080,3080,3080,3075,1890
|
|
20231006,123700,6193032780,3075,3080,3080,3075,1170
|
|
20231006,123600,6189429630,3080,3075,3080,3075,12230
|
|
20231006,123500,6151765355,3070,3080,3080,3070,6902
|
|
20231006,123400,6130556155,3075,3075,3075,3075,2258
|
|
20231006,123300,6123612805,3075,3070,3075,3070,6471
|
|
20231006,123200,6103715340,3075,3075,3075,3070,953
|
|
20231006,123100,6100785115,3075,3070,3075,3070,600
|
|
20231006,123000,6098940545,3075,3080,3080,3070,20331
|
|
20231006,122900,6036422095,3080,3075,3080,3075,462
|
|
20231006,122800,6035001145,3075,3075,3080,3075,1791
|
|
20231006,122700,6029491205,3075,3075,3080,3075,1797
|
|
20231006,122600,6023958475,3075,3080,3080,3075,13638
|
|
20231006,122500,5981955435,3080,3080,3080,3075,6940
|
|
20231006,122400,5960582220,3080,3080,3080,3075,1853
|
|
20231006,122300,5954878455,3080,3075,3080,3075,4895
|
|
20231006,122200,5939823650,3075,3075,3080,3065,7403
|
|
20231006,122100,5917068145,3075,3065,3075,3065,15133
|
|
20231006,122000,5870594340,3070,3070,3070,3065,2414
|
|
20231006,121900,5863183510,3065,3065,3070,3065,4331
|
|
20231006,121800,5849887595,3070,3070,3070,3065,4670
|
|
20231006,121700,5835551045,3070,3070,3070,3065,5812
|
|
20231006,121600,5817708970,3070,3070,3070,3065,201
|
|
20231006,121500,5817092110,3070,3070,3070,3065,1085
|
|
20231006,121400,5813765105,3070,3060,3070,3060,1116
|
|
20231006,121300,5810344530,3065,3065,3065,3065,134
|
|
20231006,121200,5809933820,3060,3065,3065,3060,743
|
|
20231006,121100,5807657525,3065,3060,3065,3060,352
|
|
20231006,121000,5806578895,3060,3060,3060,3060,1921
|
|
20231006,120900,5800700635,3060,3060,3060,3060,1228
|
|
20231006,120800,5796942955,3060,3055,3065,3055,756
|
|
20231006,120700,5794630190,3055,3060,3060,3055,2824
|
|
20231006,120600,5785992730,3060,3060,3065,3060,991
|
|
20231006,120500,5782959675,3060,3060,3065,3060,364
|
|
20231006,120400,5781845830,3060,3070,3070,3060,1762
|
|
20231006,120300,5776448755,3070,3070,3070,3065,407
|
|
20231006,120200,5775200235,3070,3070,3070,3065,908
|
|
20231006,120100,5772416440,3070,3070,3070,3065,969
|
|
20231006,120000,5769446430,3070,3070,3070,3065,2803
|
|
20231006,115900,5760854140,3070,3070,3070,3065,927
|
|
20231006,115800,5758008290,3070,3070,3070,3065,4728
|
|
20231006,115700,5743494055,3070,3070,3070,3070,1119
|
|
20231006,115600,5740058725,3070,3070,3070,3065,6577
|
|
20231006,115500,5719867460,3070,3065,3070,3065,5328
|
|
20231006,115400,5703537045,3065,3060,3065,3060,9100
|
|
20231006,115300,5675648085,3065,3060,3065,3060,3767
|
|
20231006,115200,5664120245,3060,3060,3065,3055,7157
|
|
20231006,115100,5642220125,3060,3060,3060,3060,3905
|
|
20231006,115000,5630270825,3060,3060,3060,3055,1294
|
|
20231006,114900,5626311785,3060,3060,3060,3050,2001
|
|
20231006,114800,5620196525,3060,3060,3060,3050,2611
|
|
20231006,114700,5612226865,3050,3060,3060,3050,1765
|
|
20231006,114600,5606828310,3060,3055,3060,3050,3992
|
|
20231006,114500,5594635920,3055,3065,3065,3055,905
|
|
20231006,114400,5591866250,3060,3060,3065,3060,4948
|
|
20231006,114300,5576705070,3065,3065,3065,3060,1798
|
|
20231006,114200,5571202365,3060,3060,3060,3060,1916
|
|
20231006,114100,5565339405,3060,3050,3060,3050,34954
|
|
20231006,114000,5458428115,3055,3050,3055,3045,7772
|
|
20231006,113900,5434701870,3050,3050,3050,3045,3510
|
|
20231006,113800,5423999940,3050,3055,3055,3045,858
|
|
20231006,113700,5421385350,3055,3050,3055,3045,689
|
|
20231006,113600,5419285850,3050,3050,3055,3045,4416
|
|
20231006,113500,5405813860,3050,3055,3055,3030,35625
|
|
20231006,113400,5297609365,3055,3050,3055,3050,8026
|
|
20231006,113300,5273130060,3050,3055,3055,3050,5874
|
|
20231006,113200,5255214085,3055,3050,3055,3050,523
|
|
20231006,113100,5253618380,3055,3055,3055,3050,1529
|
|
20231006,113000,5248952790,3055,3055,3060,3050,4754
|
|
20231006,112900,5234432335,3055,3050,3055,3045,12092
|
|
20231006,112800,5197554190,3050,3045,3050,3045,9937
|
|
20231006,112700,5167250350,3050,3050,3050,3050,276
|
|
20231006,112600,5166408550,3050,3055,3055,3045,5608
|
|
20231006,112500,5149305650,3055,3040,3055,3030,24258
|
|
20231006,112400,5075652920,3040,3045,3045,3035,30425
|
|
20231006,112300,4983209255,3045,3045,3050,3045,12964
|
|
20231006,112200,4943733795,3045,3045,3050,3045,5448
|
|
20231006,112100,4927144465,3050,3045,3050,3045,2864
|
|
20231006,112000,4918422870,3050,3050,3055,3045,11429
|
|
20231006,111900,4883573845,3055,3050,3055,3050,1486
|
|
20231006,111800,4879035690,3050,3050,3055,3050,6145
|
|
20231006,111700,4860292935,3050,3055,3055,3050,3440
|
|
20231006,111600,4849788645,3055,3055,3055,3050,12601
|
|
20231006,111500,4811310150,3055,3060,3060,3055,3581
|
|
20231006,111400,4800352295,3055,3055,3060,3055,1163
|
|
20231006,111300,4796794165,3055,3060,3060,3055,1536
|
|
20231006,111200,4792099565,3060,3055,3060,3055,6021
|
|
20231006,111100,4773701060,3055,3055,3055,3055,684
|
|
20231006,111000,4771611440,3055,3055,3060,3055,1170
|
|
20231006,110900,4768034590,3055,3060,3060,3055,3794
|
|
20231006,110800,4756429925,3055,3060,3060,3055,1509
|
|
20231006,110700,4751812425,3055,3055,3055,3055,1844
|
|
20231006,110600,4746179005,3060,3060,3060,3060,5097
|
|
20231006,110500,4730582185,3060,3060,3065,3060,1711
|
|
20231006,110400,4725344755,3065,3065,3065,3060,788
|
|
20231006,110300,4722932080,3065,3065,3065,3065,324
|
|
20231006,110200,4721939020,3065,3060,3065,3060,904
|
|
20231006,110100,4719172675,3060,3060,3060,3055,2438
|
|
20231006,110000,4711714395,3060,3055,3060,3055,2937
|
|
20231006,105900,4702740275,3055,3060,3060,3055,1101
|
|
20231006,105800,4699373955,3060,3055,3060,3055,1103
|
|
20231006,105700,4696002590,3060,3060,3065,3055,6288
|
|
20231006,105600,4676761290,3060,3060,3065,3060,2092
|
|
20231006,105500,4670359660,3060,3065,3065,3060,2130
|
|
20231006,105400,4663833960,3060,3065,3065,3060,3181
|
|
20231006,105300,4654099960,3060,3065,3065,3060,2118
|
|
20231006,105200,4647610290,3065,3065,3065,3060,616
|
|
20231006,105100,4645722750,3065,3060,3065,3060,3040
|
|
20231006,105000,4636416350,3060,3060,3065,3060,1573
|
|
20231006,104900,4631602930,3065,3070,3070,3060,12195
|
|
20231006,104800,4594221580,3070,3075,3075,3065,7017
|
|
20231006,104700,4572659080,3075,3070,3075,3065,15231
|
|
20231006,104600,4525915250,3070,3070,3070,3065,474
|
|
20231006,104500,4524460575,3070,3065,3070,3065,1441
|
|
20231006,104400,4520043410,3065,3070,3070,3065,1555
|
|
20231006,104300,4515272260,3070,3065,3070,3065,3239
|
|
20231006,104200,4505343560,3065,3060,3070,3060,2327
|
|
20231006,104100,4498214645,3065,3065,3070,3055,6651
|
|
20231006,104000,4477860205,3065,3065,3065,3060,2113
|
|
20231006,103900,4471388475,3060,3060,3060,3055,11478
|
|
20231006,103800,4436270400,3055,3055,3060,3055,1125
|
|
20231006,103700,4432833520,3055,3060,3060,3055,3521
|
|
20231006,103600,4422076760,3055,3055,3060,3055,1472
|
|
20231006,103500,4417579775,3055,3060,3060,3050,15411
|
|
20231006,103400,4370506690,3060,3060,3060,3060,3803
|
|
20231006,103300,4358869510,3060,3060,3060,3055,11285
|
|
20231006,103200,4324337435,3060,3065,3065,3060,5352
|
|
20231006,103100,4307941210,3065,3065,3070,3060,6644
|
|
20231006,103000,4287596940,3065,3065,3065,3060,2526
|
|
20231006,102900,4279857625,3065,3065,3070,3060,18617
|
|
20231006,102800,4222796385,3065,3065,3070,3065,4012
|
|
20231006,102700,4210498905,3070,3075,3075,3070,17393
|
|
20231006,102600,4157096660,3075,3080,3080,3075,5675
|
|
20231006,102500,4139644160,3075,3080,3080,3075,15331
|
|
20231006,102400,4092440865,3080,3080,3085,3080,5329
|
|
20231006,102300,4076027405,3080,3080,3085,3080,6770
|
|
20231006,102200,4055170255,3085,3080,3085,3080,1762
|
|
20231006,102100,4049740345,3080,3085,3085,3080,3781
|
|
20231006,102000,4038077075,3085,3085,3085,3080,962
|
|
20231006,101900,4035112330,3085,3080,3085,3075,4983
|
|
20231006,101800,4019764685,3080,3080,3080,3075,1738
|
|
20231006,101700,4014411650,3080,3075,3080,3075,589
|
|
20231006,101600,4012598740,3075,3080,3085,3075,4309
|
|
20231006,101500,3999333265,3085,3085,3085,3080,1734
|
|
20231006,101400,3993990015,3085,3080,3085,3080,5454
|
|
20231006,101300,3977179965,3080,3080,3085,3080,1472
|
|
20231006,101200,3972639970,3085,3085,3085,3080,1064
|
|
20231006,101100,3969360520,3080,3075,3080,3075,10749
|
|
20231006,101000,3936259370,3075,3075,3080,3075,1408
|
|
20231006,100900,3931929570,3075,3075,3080,3075,7961
|
|
20231006,100800,3907448500,3075,3075,3080,3070,4904
|
|
20231006,100700,3892368175,3075,3075,3080,3075,2419
|
|
20231006,100600,3884928925,3075,3085,3085,3075,11368
|
|
20231006,100500,3849927815,3085,3085,3085,3080,5993
|
|
20231006,100400,3831451690,3085,3085,3090,3085,2489
|
|
20231006,100300,3823772470,3085,3090,3090,3085,3217
|
|
20231006,100200,3813839085,3090,3090,3095,3090,12516
|
|
20231006,100100,3775157920,3090,3085,3100,3085,19885
|
|
20231006,100000,3713681540,3095,3085,3100,3085,48500
|
|
20231006,095900,3563677395,3085,3080,3085,3080,16740
|
|
20231006,095800,3512047360,3080,3070,3080,3070,24181
|
|
20231006,095700,3437636050,3075,3070,3075,3070,5730
|
|
20231006,095600,3420039460,3070,3070,3075,3070,3208
|
|
20231006,095500,3410189045,3070,3075,3075,3065,9091
|
|
20231006,095400,3382296600,3075,3075,3075,3070,1664
|
|
20231006,095300,3377186975,3075,3070,3075,3065,24174
|
|
20231006,095200,3302903255,3070,3070,3070,3065,2507
|
|
20231006,095100,3295207230,3065,3070,3075,3065,7412
|
|
20231006,095000,3272454940,3065,3065,3070,3065,3932
|
|
20231006,094900,3260402995,3070,3075,3075,3065,11662
|
|
20231006,094800,3224552645,3075,3065,3075,3060,9059
|
|
20231006,094700,3196750295,3050,3050,3060,3050,10161
|
|
20231006,094600,3165693605,3055,3050,3055,3045,2552
|
|
20231006,094500,3157914045,3050,3060,3060,3050,19305
|
|
20231006,094400,3098977045,3055,3060,3065,3055,5315
|
|
20231006,094300,3082719270,3060,3075,3075,3060,19983
|
|
20231006,094200,3021466320,3075,3070,3075,3070,8541
|
|
20231006,094100,2995245020,3070,3070,3075,3065,11268
|
|
20231006,094000,2960657275,3070,3070,3070,3065,7587
|
|
20231006,093900,2937365385,3065,3070,3075,3065,7809
|
|
20231006,093800,2913390295,3070,3070,3075,3065,11286
|
|
20231006,093700,2878742745,3075,3070,3075,3070,34580
|
|
20231006,093600,2772578490,3070,3070,3075,3070,6672
|
|
20231006,093500,2752085935,3075,3080,3080,3070,30811
|
|
20231006,093400,2657265570,3085,3080,3085,3075,15409
|
|
20231006,093300,2609798435,3080,3080,3085,3075,37655
|
|
20231006,093200,2493764995,3085,3080,3085,3075,52642
|
|
20231006,093100,2331624380,3075,3070,3075,3065,16974
|
|
20231006,093000,2279447755,3070,3065,3080,3065,52464
|
|
20231006,092900,2118301985,3065,3040,3065,3035,36626
|
|
20231006,092800,2006568350,3040,3040,3040,3035,941
|
|
20231006,092700,2003709055,3035,3045,3045,3035,32602
|
|
20231006,092600,1904606560,3040,3040,3045,3040,19061
|
|
20231006,092500,1846659425,3045,3045,3045,3040,3583
|
|
20231006,092400,1835760690,3045,3045,3050,3040,1379
|
|
20231006,092300,1831563880,3040,3045,3050,3040,6806
|
|
20231006,092200,1810854420,3050,3045,3050,3040,8199
|
|
20231006,092100,1785874640,3045,3040,3045,3035,4936
|
|
20231006,092000,1770885065,3040,3045,3045,3035,4542
|
|
20231006,091900,1757083080,3045,3050,3050,3045,5255
|
|
20231006,091800,1741076965,3050,3050,3050,3045,6256
|
|
20231006,091700,1721998715,3050,3035,3055,3030,59053
|
|
20231006,091600,1542267700,3035,3040,3040,3030,5764
|
|
20231006,091500,1524766305,3035,3035,3040,3030,5165
|
|
20231006,091400,1509090795,3030,3040,3045,3030,13323
|
|
20231006,091300,1468641500,3045,3045,3045,3035,13056
|
|
20231006,091200,1428966565,3045,3035,3045,3035,19638
|
|
20231006,091100,1369341660,3035,3035,3045,3030,21156
|
|
20231006,091000,1305089455,3035,3030,3050,3025,13918
|
|
20231006,090900,1262699450,3050,3045,3050,3030,42188
|
|
20231006,090800,1134244985,3040,3035,3045,3030,38512
|
|
20231006,090700,1017379895,3040,3050,3050,3035,27382
|
|
20231006,090600,934056940,3050,3060,3060,3050,22916
|
|
20231006,090500,864129360,3060,3060,3070,3050,23756
|
|
20231006,090400,791467590,3060,3075,3080,3050,20851
|
|
20231006,090300,727535835,3075,3050,3080,3045,76632
|
|
20231006,090200,493158015,3055,3070,3075,3050,45200
|
|
20231006,090100,354713370,3070,3040,3070,3030,35388
|
|
20231006,090000,246800900,3040,3010,3045,3010,81741
|