576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183300,20046283670,2880,2880,2880,2880,116485
|
|
20231010,183200,20046283670,2880,2880,2880,2880,0
|
|
20231010,183100,20046283670,2880,2880,2880,2880,0
|
|
20231010,183000,20046283670,2880,2880,2880,2880,0
|
|
20231010,182900,20046283670,2880,2880,2880,2880,0
|
|
20231010,182800,20046283670,2880,2880,2880,2880,0
|
|
20231010,182700,20046283670,2880,2880,2880,2880,0
|
|
20231010,182600,20046283670,2880,2880,2880,2880,0
|
|
20231010,182500,20046283670,2880,2880,2880,2880,0
|
|
20231010,182400,20046283670,2880,2880,2880,2880,0
|
|
20231010,182300,20046283670,2880,2880,2880,2880,0
|
|
20231010,182200,20046283670,2880,2880,2880,2880,0
|
|
20231010,182100,20046283670,2880,2880,2880,2880,0
|
|
20231010,182000,20046283670,2880,2880,2880,2880,0
|
|
20231010,181900,20046283670,2880,2880,2880,2880,0
|
|
20231010,181800,20046283670,2880,2880,2880,2880,0
|
|
20231010,181700,20046283670,2880,2880,2880,2880,0
|
|
20231010,181600,20046283670,2880,2880,2880,2880,0
|
|
20231010,181500,20046283670,2880,2880,2880,2880,0
|
|
20231010,181400,20046283670,2880,2880,2880,2880,0
|
|
20231010,181300,20046283670,2880,2880,2880,2880,0
|
|
20231010,181200,20046283670,2880,2880,2880,2880,0
|
|
20231010,181100,20046283670,2880,2880,2880,2880,0
|
|
20231010,181000,20046283670,2880,2880,2880,2880,0
|
|
20231010,180900,20046283670,2880,2880,2880,2880,0
|
|
20231010,180800,20046283670,2880,2880,2880,2880,0
|
|
20231010,180700,20046283670,2880,2880,2880,2880,0
|
|
20231010,180600,20046283670,2880,2880,2880,2880,0
|
|
20231010,180500,20046283670,2880,2880,2880,2880,0
|
|
20231010,180400,20046283670,2880,2880,2880,2880,0
|
|
20231010,180300,20046283670,2880,2880,2880,2880,116485
|
|
20231010,180200,20046283670,2880,2880,2880,2880,0
|
|
20231010,180100,20046283670,2880,2880,2880,2880,0
|
|
20231010,180000,20046283670,2880,2880,2880,2880,0
|
|
20231010,175900,20046283670,2880,2880,2880,2880,0
|
|
20231010,175800,20046283670,2880,2880,2880,2880,0
|
|
20231010,175700,20046283670,2880,2880,2880,2880,0
|
|
20231010,175600,20046283670,2880,2880,2880,2880,0
|
|
20231010,175500,20046283670,2880,2880,2880,2880,0
|
|
20231010,175400,20046283670,2880,2880,2880,2880,0
|
|
20231010,175300,20046283670,2880,2880,2880,2880,0
|
|
20231010,175200,20046283670,2880,2880,2880,2880,0
|
|
20231010,175100,20046283670,2880,2880,2880,2880,0
|
|
20231010,175000,20046283670,2880,2880,2880,2880,0
|
|
20231010,174900,20046283670,2880,2880,2880,2880,0
|
|
20231010,174800,20046283670,2880,2880,2880,2880,0
|
|
20231010,174700,20046283670,2880,2880,2880,2880,0
|
|
20231010,174600,20046283670,2880,2880,2880,2880,0
|
|
20231010,174500,20046283670,2880,2880,2880,2880,0
|
|
20231010,174400,20046283670,2880,2880,2880,2880,0
|
|
20231010,174300,20046283670,2880,2880,2880,2880,0
|
|
20231010,174200,20046283670,2880,2880,2880,2880,0
|
|
20231010,174100,20046283670,2880,2880,2880,2880,0
|
|
20231010,174000,20046283670,2880,2880,2880,2880,0
|
|
20231010,173900,20046283670,2880,2880,2880,2880,0
|
|
20231010,173800,20046283670,2880,2880,2880,2880,0
|
|
20231010,173700,20046283670,2880,2880,2880,2880,0
|
|
20231010,173600,20046283670,2880,2880,2880,2880,0
|
|
20231010,173500,20046283670,2880,2880,2880,2880,0
|
|
20231010,173400,20046283670,2880,2880,2880,2880,0
|
|
20231010,173300,20046283670,2880,2880,2880,2880,116485
|
|
20231010,173200,20046283670,2880,2880,2880,2880,0
|
|
20231010,173100,20046283670,2880,2880,2880,2880,0
|
|
20231010,173000,20046283670,2880,2880,2880,2880,0
|
|
20231010,172900,20046283670,2880,2880,2880,2880,0
|
|
20231010,172800,20046283670,2880,2880,2880,2880,0
|
|
20231010,172700,20046283670,2880,2880,2880,2880,0
|
|
20231010,172600,20046283670,2880,2880,2880,2880,0
|
|
20231010,172500,20046283670,2880,2880,2880,2880,0
|
|
20231010,172400,20046283670,2880,2880,2880,2880,0
|
|
20231010,172300,20046283670,2880,2880,2880,2880,0
|
|
20231010,172200,20046283670,2880,2880,2880,2880,0
|
|
20231010,172100,20046283670,2880,2880,2880,2880,0
|
|
20231010,172000,20046283670,2880,2880,2880,2880,0
|
|
20231010,171900,20046283670,2880,2880,2880,2880,0
|
|
20231010,171800,20046283670,2880,2880,2880,2880,0
|
|
20231010,171700,20046283670,2880,2880,2880,2880,0
|
|
20231010,171600,20046283670,2880,2880,2880,2880,0
|
|
20231010,171500,20046283670,2880,2880,2880,2880,0
|
|
20231010,171400,20046283670,2880,2880,2880,2880,0
|
|
20231010,171300,20046283670,2880,2880,2880,2880,0
|
|
20231010,171200,20046283670,2880,2880,2880,2880,0
|
|
20231010,171100,20046283670,2880,2880,2880,2880,0
|
|
20231010,171000,20046283670,2880,2880,2880,2880,0
|
|
20231010,170900,20046283670,2880,2880,2880,2880,0
|
|
20231010,170800,20046283670,2880,2880,2880,2880,0
|
|
20231010,170700,20046283670,2880,2880,2880,2880,0
|
|
20231010,170600,20046283670,2880,2880,2880,2880,0
|
|
20231010,170500,20046283670,2880,2880,2880,2880,0
|
|
20231010,170400,20046283670,2880,2880,2880,2880,0
|
|
20231010,170300,20046283670,2880,2880,2880,2880,116485
|
|
20231010,170200,20046283670,2880,2880,2880,2880,0
|
|
20231010,170100,20046283670,2880,2880,2880,2880,0
|
|
20231010,170000,20046283670,2880,2880,2880,2880,0
|
|
20231010,165900,20046283670,2880,2880,2880,2880,0
|
|
20231010,165800,20046283670,2880,2880,2880,2880,0
|
|
20231010,165700,20046283670,2880,2880,2880,2880,0
|
|
20231010,165600,20046283670,2880,2880,2880,2880,0
|
|
20231010,165500,20046283670,2880,2880,2880,2880,0
|
|
20231010,165400,20046283670,2880,2880,2880,2880,0
|
|
20231010,165300,20046283670,2880,2880,2880,2880,0
|
|
20231010,165200,20046283670,2880,2880,2880,2880,0
|
|
20231010,165100,20046283670,2880,2880,2880,2880,0
|
|
20231010,165000,20046283670,2880,2880,2880,2880,0
|
|
20231010,164900,20046283670,2880,2880,2880,2880,0
|
|
20231010,164800,20046283670,2880,2880,2880,2880,0
|
|
20231010,164700,20046283670,2880,2880,2880,2880,0
|
|
20231010,164600,20046283670,2880,2880,2880,2880,0
|
|
20231010,164500,20046283670,2880,2880,2880,2880,0
|
|
20231010,164400,20046283670,2880,2880,2880,2880,0
|
|
20231010,164300,20046283670,2880,2880,2880,2880,0
|
|
20231010,164200,20046283670,2880,2880,2880,2880,0
|
|
20231010,164100,20046283670,2880,2880,2880,2880,0
|
|
20231010,164000,20046283670,2880,2880,2880,2880,0
|
|
20231010,163900,20046283670,2880,2880,2880,2880,0
|
|
20231010,163800,20046283670,2880,2880,2880,2880,0
|
|
20231010,163700,20046283670,2880,2880,2880,2880,0
|
|
20231010,163600,20046283670,2880,2880,2880,2880,0
|
|
20231010,163500,20046283670,2880,2880,2880,2880,0
|
|
20231010,163400,20046283670,2880,2880,2880,2880,0
|
|
20231010,163300,20046283670,2880,2880,2880,2880,116485
|
|
20231010,163200,20046283670,2880,2880,2880,2880,0
|
|
20231010,163100,20046283670,2880,2880,2880,2880,0
|
|
20231010,163000,20046283670,2880,2880,2880,2880,0
|
|
20231010,162900,20046283670,2880,2880,2880,2880,0
|
|
20231010,162800,20046283670,2880,2880,2880,2880,0
|
|
20231010,162700,20046283670,2880,2880,2880,2880,0
|
|
20231010,162600,20046283670,2880,2880,2880,2880,0
|
|
20231010,162500,20046283670,2880,2880,2880,2880,0
|
|
20231010,162400,20046283670,2880,2880,2880,2880,0
|
|
20231010,162300,20046283670,2880,2880,2880,2880,0
|
|
20231010,162200,20046283670,2880,2880,2880,2880,0
|
|
20231010,162100,20046283670,2880,2880,2880,2880,0
|
|
20231010,162000,20046283670,2880,2880,2880,2880,0
|
|
20231010,161900,20046283670,2880,2880,2880,2880,0
|
|
20231010,161800,20046283670,2880,2880,2880,2880,0
|
|
20231010,161700,20046283670,2880,2880,2880,2880,0
|
|
20231010,161600,20046283670,2880,2880,2880,2880,0
|
|
20231010,161500,20046283670,2880,2880,2880,2880,0
|
|
20231010,161400,20046283670,2880,2880,2880,2880,0
|
|
20231010,161300,20046283670,2880,2880,2880,2880,0
|
|
20231010,161200,20046283670,2880,2880,2880,2880,0
|
|
20231010,161100,20046283670,2880,2880,2880,2880,0
|
|
20231010,161000,20046283670,2880,2880,2880,2880,0
|
|
20231010,160900,20046283670,2880,2880,2880,2880,0
|
|
20231010,160800,20046283670,2880,2880,2880,2880,0
|
|
20231010,160700,20046283670,2880,2880,2880,2880,0
|
|
20231010,160600,20046283670,2880,2880,2880,2880,0
|
|
20231010,160500,20046283670,2880,2880,2880,2880,0
|
|
20231010,160400,20046283670,2880,2880,2880,2880,0
|
|
20231010,160300,20046283670,2880,2880,2880,2880,116485
|
|
20231010,160200,20046283670,2880,2880,2880,2880,0
|
|
20231010,160100,20046283670,2880,2880,2880,2880,0
|
|
20231010,160000,20046283670,2880,2880,2880,2880,0
|
|
20231010,155900,20046283670,2880,2880,2880,2880,0
|
|
20231010,155800,20046283670,2880,2880,2880,2880,0
|
|
20231010,155700,20046283670,2880,2880,2880,2880,0
|
|
20231010,155600,20046283670,2880,2880,2880,2880,0
|
|
20231010,155500,20046283670,2880,2880,2880,2880,0
|
|
20231010,155400,20046283670,2880,2880,2880,2880,0
|
|
20231010,155300,20046283670,2880,2880,2880,2880,0
|
|
20231010,155200,20046283670,2880,2880,2880,2880,0
|
|
20231010,155100,20046283670,2880,2880,2880,2880,0
|
|
20231010,155000,20046283670,2880,2880,2880,2880,0
|
|
20231010,154900,20046283670,2880,2880,2880,2880,0
|
|
20231010,154800,20046283670,2880,2880,2880,2880,0
|
|
20231010,154700,20046283670,2880,2880,2880,2880,0
|
|
20231010,154600,20046283670,2880,2880,2880,2880,0
|
|
20231010,154500,20046283670,2880,2880,2880,2880,0
|
|
20231010,154400,20046283670,2880,2880,2880,2880,0
|
|
20231010,154300,20046283670,2880,2880,2880,2880,0
|
|
20231010,154200,20046283670,2880,2880,2880,2880,0
|
|
20231010,154100,20046283670,2880,2880,2880,2880,0
|
|
20231010,154000,20046283670,2880,2880,2880,2880,0
|
|
20231010,153900,20046283670,2880,2880,2880,2880,0
|
|
20231010,153800,20046283670,2880,2880,2880,2880,0
|
|
20231010,153700,20046283670,2880,2880,2880,2880,0
|
|
20231010,153600,20046283670,2880,2880,2880,2880,0
|
|
20231010,153500,20046283670,2880,2880,2880,2880,0
|
|
20231010,153400,20046283670,2880,2880,2880,2880,0
|
|
20231010,153300,20046283670,2880,2880,2880,2880,116485
|
|
20231010,153200,20046283670,2880,2880,2880,2880,0
|
|
20231010,153100,20046283670,2880,2880,2880,2880,0
|
|
20231010,153000,20046283670,2880,2880,2880,2880,116485
|
|
20231010,152900,19710806870,2900,2900,2900,2900,0
|
|
20231010,152800,19710806870,2900,2900,2900,2900,0
|
|
20231010,152700,19710806870,2900,2900,2900,2900,0
|
|
20231010,152600,19710806870,2900,2900,2900,2900,0
|
|
20231010,152500,19710806870,2900,2900,2900,2900,0
|
|
20231010,152400,19710806870,2900,2900,2900,2900,0
|
|
20231010,152300,19710806870,2900,2900,2900,2900,0
|
|
20231010,152200,19710806870,2900,2900,2900,2900,0
|
|
20231010,152100,19710806870,2900,2900,2900,2900,0
|
|
20231010,152000,19710806870,2900,2900,2900,2900,0
|
|
20231010,151900,19710806870,2900,2890,2900,2880,21306
|
|
20231010,151800,19649227400,2890,2890,2890,2880,31445
|
|
20231010,151700,19558458300,2890,2890,2890,2880,16067
|
|
20231010,151600,19512106230,2890,2885,2890,2885,30186
|
|
20231010,151500,19424933635,2890,2890,2890,2885,8263
|
|
20231010,151400,19401086800,2885,2890,2890,2885,24469
|
|
20231010,151300,19330473650,2890,2885,2890,2880,12221
|
|
20231010,151200,19295213990,2885,2890,2890,2880,12158
|
|
20231010,151100,19260138460,2885,2890,2890,2885,29754
|
|
20231010,151000,19174294030,2890,2890,2890,2885,10779
|
|
20231010,150900,19143191425,2885,2885,2890,2885,12150
|
|
20231010,150800,19108103930,2890,2885,2890,2885,6989
|
|
20231010,150700,19087929330,2885,2890,2890,2885,1998
|
|
20231010,150600,19082162100,2890,2890,2890,2885,2841
|
|
20231010,150500,19073956610,2890,2885,2890,2880,6355
|
|
20231010,150400,19055614130,2885,2880,2890,2880,21367
|
|
20231010,150300,18994063085,2885,2885,2885,2880,29288
|
|
20231010,150200,18909663145,2890,2885,2890,2880,10488
|
|
20231010,150100,18879423720,2885,2890,2890,2880,19594
|
|
20231010,150000,18822909395,2890,2885,2890,2880,13687
|
|
20231010,145900,18783461865,2890,2885,2890,2880,16793
|
|
20231010,145800,18735019940,2885,2885,2890,2880,16287
|
|
20231010,145700,18688031515,2890,2890,2890,2885,12340
|
|
20231010,145600,18652419810,2890,2895,2895,2885,7846
|
|
20231010,145500,18629750950,2890,2890,2895,2890,5679
|
|
20231010,145400,18613334610,2890,2895,2895,2885,9373
|
|
20231010,145300,18586246805,2890,2890,2895,2890,6656
|
|
20231010,145200,18566996235,2895,2900,2900,2890,3304
|
|
20231010,145100,18557428780,2895,2900,2900,2895,12040
|
|
20231010,145000,18522557320,2900,2895,2900,2890,10286
|
|
20231010,144900,18492770920,2900,2895,2900,2890,7780
|
|
20231010,144800,18470245675,2895,2910,2910,2890,17562
|
|
20231010,144700,18419337250,2910,2915,2920,2905,11697
|
|
20231010,144600,18385291205,2920,2915,2920,2910,2700
|
|
20231010,144500,18377412450,2915,2920,2920,2915,20097
|
|
20231010,144400,18318737520,2920,2920,2925,2915,3605
|
|
20231010,144300,18308223095,2915,2920,2925,2915,2438
|
|
20231010,144200,18301115175,2925,2930,2930,2920,52832
|
|
20231010,144100,18146648645,2930,2925,2930,2925,21491
|
|
20231010,144000,18083766265,2925,2925,2930,2920,16947
|
|
20231010,143900,18034209670,2925,2905,2930,2905,29272
|
|
20231010,143800,17948883395,2905,2905,2910,2900,17693
|
|
20231010,143700,17897485025,2905,2905,2910,2900,13755
|
|
20231010,143600,17857592735,2905,2910,2910,2900,25504
|
|
20231010,143500,17783545610,2910,2905,2910,2900,4098
|
|
20231010,143400,17771625445,2910,2905,2915,2900,10916
|
|
20231010,143300,17739885360,2905,2890,2905,2885,29493
|
|
20231010,143200,17654413535,2885,2875,2885,2875,17762
|
|
20231010,143100,17603198830,2875,2870,2885,2865,38645
|
|
20231010,143000,17492145655,2865,2875,2875,2865,9236
|
|
20231010,142900,17465637295,2875,2875,2880,2870,13717
|
|
20231010,142800,17426249725,2875,2875,2875,2870,38271
|
|
20231010,142700,17316400835,2870,2885,2885,2870,26092
|
|
20231010,142600,17241308620,2885,2885,2885,2875,17352
|
|
20231010,142500,17191380810,2885,2890,2890,2880,10581
|
|
20231010,142400,17160884270,2895,2880,2895,2880,11120
|
|
20231010,142300,17128763620,2880,2880,2880,2875,4776
|
|
20231010,142200,17115013330,2880,2880,2890,2875,13980
|
|
20231010,142100,17074734880,2880,2880,2880,2875,8943
|
|
20231010,142000,17048984900,2880,2870,2885,2865,26997
|
|
20231010,141900,16971447130,2870,2875,2880,2865,70041
|
|
20231010,141800,16770252660,2875,2870,2875,2865,29885
|
|
20231010,141700,16684578340,2870,2885,2885,2870,55286
|
|
20231010,141600,16525692120,2885,2895,2895,2880,44567
|
|
20231010,141500,16397082120,2895,2895,2895,2890,16143
|
|
20231010,141400,16350410685,2895,2900,2900,2890,18078
|
|
20231010,141300,16298026855,2900,2895,2900,2895,12400
|
|
20231010,141200,16262074805,2895,2900,2900,2895,23803
|
|
20231010,141100,16193136495,2900,2905,2905,2895,64559
|
|
20231010,141000,16005891795,2905,2905,2905,2900,17152
|
|
20231010,140900,15956112690,2905,2915,2915,2905,32226
|
|
20231010,140800,15862450805,2910,2910,2915,2910,10224
|
|
20231010,140700,15832689005,2910,2910,2920,2910,14936
|
|
20231010,140600,15789205960,2915,2915,2915,2910,2456
|
|
20231010,140500,15782053680,2915,2915,2920,2910,10700
|
|
20231010,140400,15750874765,2920,2920,2920,2915,1431
|
|
20231010,140300,15746699015,2920,2920,2920,2915,6955
|
|
20231010,140200,15726417380,2920,2920,2920,2910,8268
|
|
20231010,140100,15702321530,2920,2920,2925,2915,8376
|
|
20231010,140000,15677868595,2920,2925,2925,2915,3433
|
|
20231010,135900,15667844230,2925,2915,2925,2915,11703
|
|
20231010,135800,15633670260,2915,2920,2920,2915,15518
|
|
20231010,135700,15588384725,2920,2915,2920,2910,4053
|
|
20231010,135600,15576570375,2915,2915,2915,2910,7936
|
|
20231010,135500,15553448510,2915,2925,2925,2915,17163
|
|
20231010,135400,15503395420,2925,2920,2925,2920,17986
|
|
20231010,135300,15450865020,2925,2920,2925,2920,4291
|
|
20231010,135200,15438321900,2920,2920,2925,2920,4259
|
|
20231010,135100,15425885105,2920,2925,2925,2920,8286
|
|
20231010,135000,15401688275,2920,2930,2930,2920,23167
|
|
20231010,134900,15333925245,2930,2930,2935,2925,8528
|
|
20231010,134800,15308950665,2930,2935,2935,2930,18247
|
|
20231010,134700,15255480010,2935,2930,2935,2925,8730
|
|
20231010,134600,15229903285,2925,2925,2930,2925,8819
|
|
20231010,134500,15204102865,2925,2925,2925,2920,7820
|
|
20231010,134400,15181239155,2930,2940,2945,2920,38971
|
|
20231010,134300,15066740215,2940,2915,2945,2915,66206
|
|
20231010,134200,14872371785,2910,2900,2915,2900,52687
|
|
20231010,134100,14719344615,2900,2905,2910,2900,19831
|
|
20231010,134000,14661804750,2905,2910,2915,2905,19303
|
|
20231010,133900,14605660935,2910,2915,2915,2910,3455
|
|
20231010,133800,14595592410,2915,2915,2915,2910,7093
|
|
20231010,133700,14574940745,2915,2910,2915,2905,11983
|
|
20231010,133600,14540086230,2915,2900,2915,2885,122899
|
|
20231010,133500,14183741800,2900,2910,2915,2900,111723
|
|
20231010,133400,13859495765,2915,2925,2925,2910,32368
|
|
20231010,133300,13765240005,2925,2920,2925,2915,56403
|
|
20231010,133200,13600590845,2920,2920,2925,2920,33922
|
|
20231010,133100,13501503330,2925,2930,2935,2925,27962
|
|
20231010,133000,13419642460,2930,2930,2935,2920,24322
|
|
20231010,132900,13348380590,2930,2925,2935,2925,41493
|
|
20231010,132800,13226936190,2930,2925,2930,2925,11044
|
|
20231010,132700,13194625685,2925,2930,2930,2925,11759
|
|
20231010,132600,13160209135,2930,2930,2935,2920,35232
|
|
20231010,132500,13057100500,2935,2925,2935,2925,17599
|
|
20231010,132400,13005564130,2925,2925,2935,2920,84603
|
|
20231010,132300,12758160330,2930,2935,2935,2925,45784
|
|
20231010,132200,12624086940,2935,2945,2945,2930,43398
|
|
20231010,132100,12496587965,2945,2950,2960,2945,65133
|
|
20231010,132000,12304668930,2950,2955,2960,2950,20495
|
|
20231010,131900,12244188080,2960,2960,2965,2950,7577
|
|
20231010,131800,12221799285,2955,2960,2965,2955,7095
|
|
20231010,131700,12200810420,2960,2965,2965,2960,7183
|
|
20231010,131600,12179543465,2965,2970,2970,2965,7416
|
|
20231010,131500,12157534485,2970,2970,2970,2965,8145
|
|
20231010,131400,12133344135,2970,2965,2970,2960,9307
|
|
20231010,131300,12105752420,2960,2970,2970,2955,8183
|
|
20231010,131200,12081514095,2965,2960,2970,2960,12497
|
|
20231010,131100,12044487375,2960,2955,2960,2950,15298
|
|
20231010,131000,11999279700,2955,2950,2955,2945,20739
|
|
20231010,130900,11938090425,2950,2955,2955,2945,62865
|
|
20231010,130800,11752633795,2955,2950,2955,2950,25791
|
|
20231010,130700,11676538760,2955,2955,2955,2950,15810
|
|
20231010,130600,11629892850,2955,2955,2955,2950,9113
|
|
20231010,130500,11602979685,2955,2965,2965,2950,56980
|
|
20231010,130400,11434600735,2965,2965,2970,2960,36493
|
|
20231010,130300,11326568140,2960,2970,2970,2960,11533
|
|
20231010,130200,11292371890,2970,2970,2970,2965,5525
|
|
20231010,130100,11275977580,2970,2965,2970,2960,7843
|
|
20231010,130000,11252727575,2965,2970,2970,2960,72694
|
|
20231010,125900,11037194040,2970,2970,2970,2965,8814
|
|
20231010,125800,11011035635,2965,2970,2975,2965,19168
|
|
20231010,125700,10954126070,2975,2970,2975,2970,34860
|
|
20231010,125600,10850567255,2975,2975,2975,2970,4771
|
|
20231010,125500,10836376940,2975,2975,2975,2970,11288
|
|
20231010,125400,10802796140,2975,2975,2980,2975,7131
|
|
20231010,125300,10781581390,2975,2980,2980,2970,27057
|
|
20231010,125200,10701159280,2980,2970,2980,2970,5394
|
|
20231010,125100,10685114215,2975,2975,2975,2970,14729
|
|
20231010,125000,10641311925,2975,2975,2975,2970,14728
|
|
20231010,124900,10597556050,2975,2975,2975,2970,6062
|
|
20231010,124800,10579524165,2975,2975,2980,2970,12340
|
|
20231010,124700,10542855855,2975,2975,2975,2970,7227
|
|
20231010,124600,10521361320,2975,2980,2980,2975,14086
|
|
20231010,124500,10479435365,2980,2980,2980,2975,9840
|
|
20231010,124400,10450131765,2980,2975,2980,2975,10797
|
|
20231010,124300,10417966450,2970,2975,2980,2970,62590
|
|
20231010,124200,10231810680,2980,2975,2980,2975,7486
|
|
20231010,124100,10209519320,2980,2980,2980,2975,7115
|
|
20231010,124000,10188336625,2980,2980,2985,2975,4025
|
|
20231010,123900,10176344000,2980,2980,2985,2980,42876
|
|
20231010,123800,10048573340,2980,2985,2985,2980,7979
|
|
20231010,123700,10024791965,2985,2985,2985,2980,1804
|
|
20231010,123600,10019410610,2985,2985,2985,2980,2405
|
|
20231010,123500,10012234530,2980,2985,2985,2980,7701
|
|
20231010,123400,9989249415,2985,2985,2985,2980,18011
|
|
20231010,123300,9935527845,2985,2980,2985,2980,28261
|
|
20231010,123200,9851288845,2980,2985,2985,2980,8531
|
|
20231010,123100,9825824850,2990,2985,2990,2985,13167
|
|
20231010,123000,9786494690,2985,2990,2990,2985,10515
|
|
20231010,122900,9755099260,2990,2985,2990,2985,6226
|
|
20231010,122800,9736504655,2985,2990,2990,2985,20824
|
|
20231010,122700,9674323395,2990,2990,2990,2985,11289
|
|
20231010,122600,9640593690,2985,2985,2990,2985,3574
|
|
20231010,122500,9629917620,2985,2985,2990,2985,4026
|
|
20231010,122400,9617898260,2985,2985,2990,2985,4011
|
|
20231010,122300,9605922070,2985,2985,2990,2980,9489
|
|
20231010,122200,9577599345,2985,2985,2990,2985,19579
|
|
20231010,122100,9519155910,2985,2985,2990,2980,32339
|
|
20231010,122000,9422632655,2985,2990,2990,2985,5328
|
|
20231010,121900,9406727575,2990,2990,2990,2985,5304
|
|
20231010,121800,9390879465,2985,2985,2990,2985,7257
|
|
20231010,121700,9369210605,2990,2990,2990,2985,5523
|
|
20231010,121600,9352706085,2990,2990,2990,2980,13972
|
|
20231010,121500,9310999215,2985,2995,2995,2985,62444
|
|
20231010,121400,9124429925,2990,2995,3000,2990,7741
|
|
20231010,121300,9101263940,2995,3000,3000,2995,23374
|
|
20231010,121200,9031257660,3000,2995,3000,2995,6264
|
|
20231010,121100,9012493815,3000,3000,3005,2995,133664
|
|
20231010,121000,8611510255,3000,3005,3005,3000,2759
|
|
20231010,120900,8603231970,3000,3005,3005,3000,2557
|
|
20231010,120800,8595557400,3005,3000,3005,3000,19660
|
|
20231010,120700,8536555915,3005,3005,3005,3000,45177
|
|
20231010,120600,8400879515,3005,3005,3010,3005,2555
|
|
20231010,120500,8393200560,3010,3010,3010,3005,3436
|
|
20231010,120400,8382873640,3010,3010,3010,3005,2196
|
|
20231010,120300,8376271215,3010,3005,3010,3005,32842
|
|
20231010,120200,8277577150,3010,3010,3010,3010,5354
|
|
20231010,120100,8261461610,3010,3010,3010,3005,1417
|
|
20231010,120000,8257196465,3010,3010,3010,3005,10255
|
|
20231010,115900,8226367710,3005,3005,3010,3005,20481
|
|
20231010,115800,8164753745,3005,3010,3010,3005,341
|
|
20231010,115700,8163729030,3005,3010,3010,3005,5085
|
|
20231010,115600,8148438950,3010,3010,3010,3005,3195
|
|
20231010,115500,8138825620,3010,3010,3015,3005,3947
|
|
20231010,115400,8126945135,3010,3015,3015,3010,11327
|
|
20231010,115300,8092838170,3015,3010,3015,3010,6261
|
|
20231010,115200,8073975330,3010,3015,3015,3010,4052
|
|
20231010,115100,8061771705,3015,3010,3015,3005,8461
|
|
20231010,115000,8036309075,3010,3015,3015,3010,3059
|
|
20231010,114900,8027100095,3015,3015,3015,3010,2300
|
|
20231010,114800,8020169035,3015,3010,3015,3010,12415
|
|
20231010,114700,7982799770,3010,3015,3015,3010,6348
|
|
20231010,114600,7963688620,3015,3015,3020,3015,2387
|
|
20231010,114500,7956490655,3015,3015,3015,3015,4394
|
|
20231010,114400,7943242745,3015,3015,3020,3015,2371
|
|
20231010,114300,7936093280,3015,3015,3015,3010,5405
|
|
20231010,114200,7919797210,3015,3015,3015,3010,7433
|
|
20231010,114100,7897390715,3015,3010,3015,3010,2595
|
|
20231010,114000,7889578960,3015,3010,3015,3010,780
|
|
20231010,113900,7887230005,3015,3015,3015,3010,875
|
|
20231010,113800,7884591985,3015,3015,3015,3010,898
|
|
20231010,113700,7881884590,3015,3010,3015,3010,8689
|
|
20231010,113600,7855706305,3015,3010,3015,3010,3141
|
|
20231010,113500,7846243000,3010,3010,3010,3005,7407
|
|
20231010,113400,7823962110,3010,3005,3010,3005,2636
|
|
20231010,113300,7816030050,3010,3010,3010,3005,1852
|
|
20231010,113200,7810457520,3010,3010,3010,3005,818
|
|
20231010,113100,7807995695,3010,3005,3010,3005,4783
|
|
20231010,113000,7793601455,3005,3010,3010,3005,7137
|
|
20231010,112900,7772123415,3010,3010,3015,3005,1696
|
|
20231010,112800,7767017695,3010,3010,3015,3005,65047
|
|
20231010,112700,7571221655,3015,3010,3015,3010,955
|
|
20231010,112600,7568345705,3015,3015,3015,3010,799
|
|
20231010,112500,7565939220,3015,3015,3015,3010,1173
|
|
20231010,112400,7562404585,3015,3015,3020,3010,4290
|
|
20231010,112300,7549471885,3015,3015,3015,3010,4796
|
|
20231010,112200,7535011950,3015,3015,3015,3010,9332
|
|
20231010,112100,7506903135,3015,3015,3020,3010,420
|
|
20231010,112000,7505637810,3015,3020,3020,3010,8117
|
|
20231010,111900,7481164845,3020,3015,3020,3015,10275
|
|
20231010,111800,7450166345,3020,3020,3020,3015,4915
|
|
20231010,111700,7435323820,3020,3020,3020,3015,7777
|
|
20231010,111600,7411837285,3020,3020,3020,3015,12711
|
|
20231010,111500,7373470200,3020,3020,3020,3015,336
|
|
20231010,111400,7372456510,3015,3020,3020,3015,17569
|
|
20231010,111300,7319483470,3020,3020,3020,3015,2881
|
|
20231010,111200,7310783770,3015,3020,3020,3015,4664
|
|
20231010,111100,7296717990,3020,3015,3020,3015,2476
|
|
20231010,111000,7289241330,3015,3020,3020,3015,4308
|
|
20231010,110900,7276242310,3020,3020,3025,3020,1479
|
|
20231010,110800,7271775480,3020,3020,3025,3020,3909
|
|
20231010,110700,7259969800,3020,3025,3025,3020,6227
|
|
20231010,110600,7241163200,3025,3025,3025,3020,1635
|
|
20231010,110500,7236217825,3025,3025,3025,3020,3826
|
|
20231010,110400,7224655970,3020,3025,3025,3020,1690
|
|
20231010,110300,7219549770,3025,3020,3025,3020,2011
|
|
20231010,110200,7213475730,3020,3025,3025,3020,1720
|
|
20231010,110100,7208281315,3025,3015,3025,3015,6279
|
|
20231010,110000,7189319235,3015,3020,3020,3015,3059
|
|
20231010,105900,7180094180,3020,3015,3020,3010,3055
|
|
20231010,105800,7170884295,3020,3020,3020,3015,21917
|
|
20231010,105700,7104801390,3025,3020,3025,3015,12776
|
|
20231010,105600,7066210110,3020,3025,3030,3020,32078
|
|
20231010,105500,6969310860,3025,3030,3030,3020,6079
|
|
20231010,105400,6950922180,3030,3025,3030,3025,773
|
|
20231010,105300,6948583680,3025,3025,3030,3025,3373
|
|
20231010,105200,6938377115,3025,3025,3030,3025,2667
|
|
20231010,105100,6930306905,3025,3025,3025,3025,2532
|
|
20231010,105000,6922647605,3025,3030,3030,3025,2096
|
|
20231010,104900,6916307070,3030,3025,3030,3025,7023
|
|
20231010,104800,6895060240,3025,3030,3030,3025,3711
|
|
20231010,104700,6883833985,3025,3030,3030,3025,7475
|
|
20231010,104600,6861218705,3030,3030,3030,3025,1000
|
|
20231010,104500,6858190665,3030,3035,3035,3030,4468
|
|
20231010,104400,6844646680,3035,3035,3040,3035,1404
|
|
20231010,104300,6840385440,3035,3035,3040,3035,6140
|
|
20231010,104200,6821748990,3035,3030,3035,3030,2545
|
|
20231010,104100,6814036795,3035,3030,3035,3030,1125
|
|
20231010,104000,6810627525,3030,3035,3035,3025,579
|
|
20231010,103900,6808874180,3035,3030,3035,3025,6124
|
|
20231010,103800,6790326000,3030,3030,3035,3030,10535
|
|
20231010,103700,6758404805,3030,3035,3035,3030,4302
|
|
20231010,103600,6745362765,3040,3035,3040,3030,3791
|
|
20231010,103500,6733857885,3035,3035,3035,3030,1471
|
|
20231010,103400,6729397700,3035,3045,3045,3035,15964
|
|
20231010,103300,6680919130,3045,3045,3050,3045,3650
|
|
20231010,103200,6669804795,3045,3050,3050,3040,1829
|
|
20231010,103100,6664237600,3050,3055,3055,3045,1907
|
|
20231010,103000,6658424320,3050,3045,3055,3045,14519
|
|
20231010,102900,6614143970,3045,3050,3050,3035,10299
|
|
20231010,102800,6582833620,3045,3045,3050,3040,9069
|
|
20231010,102700,6555216495,3045,3040,3050,3040,21715
|
|
20231010,102600,6489117410,3035,3035,3040,3035,3970
|
|
20231010,102500,6477068425,3035,3040,3040,3035,1326
|
|
20231010,102400,6473041545,3040,3040,3045,3035,4920
|
|
20231010,102300,6458090290,3040,3040,3045,3035,1412
|
|
20231010,102200,6453798010,3040,3035,3040,3030,6960
|
|
20231010,102100,6432651025,3035,3035,3040,3035,5725
|
|
20231010,102000,6415266600,3035,3040,3040,3030,3033
|
|
20231010,101900,6406053265,3040,3030,3040,3025,11550
|
|
20231010,101800,6371009200,3030,3035,3035,3020,10752
|
|
20231010,101700,6338453420,3035,3030,3035,3020,10380
|
|
20231010,101600,6307010640,3020,3020,3020,3010,17377
|
|
20231010,101500,6254618700,3015,3030,3035,3015,31420
|
|
20231010,101400,6159806905,3020,3030,3030,3020,22713
|
|
20231010,101300,6091140565,3035,3035,3035,3025,21754
|
|
20231010,101200,6025271840,3035,3030,3035,3030,4246
|
|
20231010,101100,6012406430,3030,3035,3035,3030,7387
|
|
20231010,101000,5990023445,3035,3030,3035,3030,5967
|
|
20231010,100900,5971923875,3030,3025,3030,3025,8140
|
|
20231010,100800,5947263790,3030,3025,3030,3025,3459
|
|
20231010,100700,5936783820,3030,3025,3030,3025,4789
|
|
20231010,100600,5922288875,3025,3025,3030,3025,7864
|
|
20231010,100500,5898500205,3025,3025,3025,3020,1927
|
|
20231010,100400,5892678530,3025,3025,3030,3020,1627
|
|
20231010,100300,5887763580,3020,3025,3035,3020,4964
|
|
20231010,100200,5872751700,3025,3030,3030,3025,14177
|
|
20231010,100100,5829808075,3030,3025,3030,3020,10711
|
|
20231010,100000,5797393345,3020,3020,3020,3015,9592
|
|
20231010,095900,5768460505,3020,3020,3025,3015,18986
|
|
20231010,095800,5711201190,3020,3030,3035,3020,52636
|
|
20231010,095700,5552096675,3030,3035,3035,3030,7978
|
|
20231010,095600,5527906180,3035,3040,3040,3035,6918
|
|
20231010,095500,5506909895,3040,3035,3040,3035,6970
|
|
20231010,095400,5485749485,3035,3035,3040,3030,17934
|
|
20231010,095300,5431366985,3035,3035,3040,3035,19669
|
|
20231010,095200,5371668925,3035,3040,3040,3035,2334
|
|
20231010,095100,5364573740,3040,3040,3040,3035,18429
|
|
20231010,095000,5308612940,3040,3045,3045,3040,37966
|
|
20231010,094900,5193191235,3040,3040,3045,3040,4348
|
|
20231010,094800,5179957295,3040,3040,3045,3040,2329
|
|
20231010,094700,5172867560,3045,3045,3045,3040,6805
|
|
20231010,094600,5152170725,3045,3040,3045,3035,17434
|
|
20231010,094500,5099155435,3040,3040,3045,3035,10527
|
|
20231010,094400,5067159595,3045,3045,3045,3035,2819
|
|
20231010,094300,5058583655,3045,3045,3045,3040,6990
|
|
20231010,094200,5037325585,3040,3045,3045,3040,6754
|
|
20231010,094100,5016790360,3040,3040,3045,3035,20193
|
|
20231010,094000,4955407925,3045,3045,3045,3040,4223
|
|
20231010,093900,4942563170,3050,3055,3055,3035,28678
|
|
20231010,093800,4855110675,3055,3035,3055,3035,51844
|
|
20231010,093700,4697336180,3035,3035,3040,3030,4986
|
|
20231010,093600,4682205470,3035,3035,3040,3030,5552
|
|
20231010,093500,4665359185,3035,3040,3040,3030,4439
|
|
20231010,093400,4651893845,3040,3030,3040,3025,17895
|
|
20231010,093300,4597661155,3025,3030,3030,3025,9635
|
|
20231010,093200,4568469805,3030,3025,3030,3025,3670
|
|
20231010,093100,4557354035,3025,3030,3030,3025,16404
|
|
20231010,093000,4507726205,3030,3030,3030,3025,5494
|
|
20231010,092900,4491099110,3025,3025,3030,3025,8697
|
|
20231010,092800,4464770995,3030,3030,3030,3025,5530
|
|
20231010,092700,4448031005,3030,3030,3030,3025,7176
|
|
20231010,092600,4426315185,3025,3030,3030,3020,28902
|
|
20231010,092500,4338889090,3030,3035,3040,3025,22280
|
|
20231010,092400,4271333825,3035,3040,3040,3030,5886
|
|
20231010,092300,4253474040,3040,3050,3050,3040,40995
|
|
20231010,092200,4128669405,3050,3030,3050,3025,22429
|
|
20231010,092100,4060511565,3030,3035,3035,3030,14559
|
|
20231010,092000,4016383610,3035,3030,3035,3025,7819
|
|
20231010,091900,3992692895,3030,3035,3035,3025,7762
|
|
20231010,091800,3969167200,3035,3020,3035,3020,20566
|
|
20231010,091700,3906913655,3025,3025,3030,3020,11431
|
|
20231010,091600,3872365205,3030,3030,3040,3025,43348
|
|
20231010,091500,3741032780,3035,3025,3045,3015,51126
|
|
20231010,091400,3586307055,3025,3020,3030,3020,23122
|
|
20231010,091300,3516433615,3020,3010,3025,3010,15396
|
|
20231010,091200,3469974510,3010,3005,3015,3005,16257
|
|
20231010,091100,3421076560,3005,3015,3015,3005,27245
|
|
20231010,091000,3339043680,3015,3010,3025,3010,53520
|
|
20231010,090900,3177663685,3010,2990,3010,2980,37490
|
|
20231010,090800,3065174140,2980,2975,2990,2970,52737
|
|
20231010,090700,2908180965,2975,2990,2990,2965,90274
|
|
20231010,090600,2639702510,2990,2975,2995,2970,123765
|
|
20231010,090500,2271599835,2975,2990,2990,2970,133977
|
|
20231010,090400,1872471115,2985,3025,3030,2985,213310
|
|
20231010,090300,1231137455,3025,3035,3040,3020,75838
|
|
20231010,090200,1001516525,3035,3065,3065,3035,91664
|
|
20231010,090100,722344855,3055,3040,3070,3035,25435
|
|
20231010,090000,644770400,3040,3070,3070,3025,206465
|