576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183300,8541979390,2975,2975,2975,2975,48675
|
|
20231012,183200,8541979390,2975,2975,2975,2975,0
|
|
20231012,183100,8541979390,2975,2975,2975,2975,0
|
|
20231012,183000,8541979390,2975,2975,2975,2975,0
|
|
20231012,182900,8541979390,2975,2975,2975,2975,0
|
|
20231012,182800,8541979390,2975,2975,2975,2975,0
|
|
20231012,182700,8541979390,2975,2975,2975,2975,0
|
|
20231012,182600,8541979390,2975,2975,2975,2975,0
|
|
20231012,182500,8541979390,2975,2975,2975,2975,0
|
|
20231012,182400,8541979390,2975,2975,2975,2975,0
|
|
20231012,182300,8541979390,2975,2975,2975,2975,0
|
|
20231012,182200,8541979390,2975,2975,2975,2975,0
|
|
20231012,182100,8541979390,2975,2975,2975,2975,0
|
|
20231012,182000,8541979390,2975,2975,2975,2975,0
|
|
20231012,181900,8541979390,2975,2975,2975,2975,0
|
|
20231012,181800,8541979390,2975,2975,2975,2975,0
|
|
20231012,181700,8541979390,2975,2975,2975,2975,0
|
|
20231012,181600,8541979390,2975,2975,2975,2975,0
|
|
20231012,181500,8541979390,2975,2975,2975,2975,0
|
|
20231012,181400,8541979390,2975,2975,2975,2975,0
|
|
20231012,181300,8541979390,2975,2975,2975,2975,0
|
|
20231012,181200,8541979390,2975,2975,2975,2975,0
|
|
20231012,181100,8541979390,2975,2975,2975,2975,0
|
|
20231012,181000,8541979390,2975,2975,2975,2975,0
|
|
20231012,180900,8541979390,2975,2975,2975,2975,0
|
|
20231012,180800,8541979390,2975,2975,2975,2975,0
|
|
20231012,180700,8541979390,2975,2975,2975,2975,0
|
|
20231012,180600,8541979390,2975,2975,2975,2975,0
|
|
20231012,180500,8541979390,2975,2975,2975,2975,0
|
|
20231012,180400,8541979390,2975,2975,2975,2975,0
|
|
20231012,180300,8541979390,2975,2975,2975,2975,48675
|
|
20231012,180200,8541979390,2975,2975,2975,2975,0
|
|
20231012,180100,8541979390,2975,2975,2975,2975,0
|
|
20231012,180000,8541979390,2975,2975,2975,2975,0
|
|
20231012,175900,8541979390,2975,2975,2975,2975,0
|
|
20231012,175800,8541979390,2975,2975,2975,2975,0
|
|
20231012,175700,8541979390,2975,2975,2975,2975,0
|
|
20231012,175600,8541979390,2975,2975,2975,2975,0
|
|
20231012,175500,8541979390,2975,2975,2975,2975,0
|
|
20231012,175400,8541979390,2975,2975,2975,2975,0
|
|
20231012,175300,8541979390,2975,2975,2975,2975,0
|
|
20231012,175200,8541979390,2975,2975,2975,2975,0
|
|
20231012,175100,8541979390,2975,2975,2975,2975,0
|
|
20231012,175000,8541979390,2975,2975,2975,2975,0
|
|
20231012,174900,8541979390,2975,2975,2975,2975,0
|
|
20231012,174800,8541979390,2975,2975,2975,2975,0
|
|
20231012,174700,8541979390,2975,2975,2975,2975,0
|
|
20231012,174600,8541979390,2975,2975,2975,2975,0
|
|
20231012,174500,8541979390,2975,2975,2975,2975,0
|
|
20231012,174400,8541979390,2975,2975,2975,2975,0
|
|
20231012,174300,8541979390,2975,2975,2975,2975,0
|
|
20231012,174200,8541979390,2975,2975,2975,2975,0
|
|
20231012,174100,8541979390,2975,2975,2975,2975,0
|
|
20231012,174000,8541979390,2975,2975,2975,2975,0
|
|
20231012,173900,8541979390,2975,2975,2975,2975,0
|
|
20231012,173800,8541979390,2975,2975,2975,2975,0
|
|
20231012,173700,8541979390,2975,2975,2975,2975,0
|
|
20231012,173600,8541979390,2975,2975,2975,2975,0
|
|
20231012,173500,8541979390,2975,2975,2975,2975,0
|
|
20231012,173400,8541979390,2975,2975,2975,2975,0
|
|
20231012,173300,8541979390,2975,2975,2975,2975,48675
|
|
20231012,173200,8541979390,2975,2975,2975,2975,0
|
|
20231012,173100,8541979390,2975,2975,2975,2975,0
|
|
20231012,173000,8541979390,2975,2975,2975,2975,0
|
|
20231012,172900,8541979390,2975,2975,2975,2975,0
|
|
20231012,172800,8541979390,2975,2975,2975,2975,0
|
|
20231012,172700,8541979390,2975,2975,2975,2975,0
|
|
20231012,172600,8541979390,2975,2975,2975,2975,0
|
|
20231012,172500,8541979390,2975,2975,2975,2975,0
|
|
20231012,172400,8541979390,2975,2975,2975,2975,0
|
|
20231012,172300,8541979390,2975,2975,2975,2975,0
|
|
20231012,172200,8541979390,2975,2975,2975,2975,0
|
|
20231012,172100,8541979390,2975,2975,2975,2975,0
|
|
20231012,172000,8541979390,2975,2975,2975,2975,0
|
|
20231012,171900,8541979390,2975,2975,2975,2975,0
|
|
20231012,171800,8541979390,2975,2975,2975,2975,0
|
|
20231012,171700,8541979390,2975,2975,2975,2975,0
|
|
20231012,171600,8541979390,2975,2975,2975,2975,0
|
|
20231012,171500,8541979390,2975,2975,2975,2975,0
|
|
20231012,171400,8541979390,2975,2975,2975,2975,0
|
|
20231012,171300,8541979390,2975,2975,2975,2975,0
|
|
20231012,171200,8541979390,2975,2975,2975,2975,0
|
|
20231012,171100,8541979390,2975,2975,2975,2975,0
|
|
20231012,171000,8541979390,2975,2975,2975,2975,0
|
|
20231012,170900,8541979390,2975,2975,2975,2975,0
|
|
20231012,170800,8541979390,2975,2975,2975,2975,0
|
|
20231012,170700,8541979390,2975,2975,2975,2975,0
|
|
20231012,170600,8541979390,2975,2975,2975,2975,0
|
|
20231012,170500,8541979390,2975,2975,2975,2975,0
|
|
20231012,170400,8541979390,2975,2975,2975,2975,0
|
|
20231012,170300,8541979390,2975,2975,2975,2975,48675
|
|
20231012,170200,8541979390,2975,2975,2975,2975,0
|
|
20231012,170100,8541979390,2975,2975,2975,2975,0
|
|
20231012,170000,8541979390,2975,2975,2975,2975,0
|
|
20231012,165900,8541979390,2975,2975,2975,2975,0
|
|
20231012,165800,8541979390,2975,2975,2975,2975,0
|
|
20231012,165700,8541979390,2975,2975,2975,2975,0
|
|
20231012,165600,8541979390,2975,2975,2975,2975,0
|
|
20231012,165500,8541979390,2975,2975,2975,2975,0
|
|
20231012,165400,8541979390,2975,2975,2975,2975,0
|
|
20231012,165300,8541979390,2975,2975,2975,2975,0
|
|
20231012,165200,8541979390,2975,2975,2975,2975,0
|
|
20231012,165100,8541979390,2975,2975,2975,2975,0
|
|
20231012,165000,8541979390,2975,2975,2975,2975,0
|
|
20231012,164900,8541979390,2975,2975,2975,2975,0
|
|
20231012,164800,8541979390,2975,2975,2975,2975,0
|
|
20231012,164700,8541979390,2975,2975,2975,2975,0
|
|
20231012,164600,8541979390,2975,2975,2975,2975,0
|
|
20231012,164500,8541979390,2975,2975,2975,2975,0
|
|
20231012,164400,8541979390,2975,2975,2975,2975,0
|
|
20231012,164300,8541979390,2975,2975,2975,2975,0
|
|
20231012,164200,8541979390,2975,2975,2975,2975,0
|
|
20231012,164100,8541979390,2975,2975,2975,2975,0
|
|
20231012,164000,8541979390,2975,2975,2975,2975,0
|
|
20231012,163900,8541979390,2975,2975,2975,2975,0
|
|
20231012,163800,8541979390,2975,2975,2975,2975,0
|
|
20231012,163700,8541979390,2975,2975,2975,2975,0
|
|
20231012,163600,8541979390,2975,2975,2975,2975,0
|
|
20231012,163500,8541979390,2975,2975,2975,2975,0
|
|
20231012,163400,8541979390,2975,2975,2975,2975,0
|
|
20231012,163300,8541979390,2975,2975,2975,2975,48675
|
|
20231012,163200,8541979390,2975,2975,2975,2975,0
|
|
20231012,163100,8541979390,2975,2975,2975,2975,0
|
|
20231012,163000,8541979390,2975,2975,2975,2975,0
|
|
20231012,162900,8541979390,2975,2975,2975,2975,0
|
|
20231012,162800,8541979390,2975,2975,2975,2975,0
|
|
20231012,162700,8541979390,2975,2975,2975,2975,0
|
|
20231012,162600,8541979390,2975,2975,2975,2975,0
|
|
20231012,162500,8541979390,2975,2975,2975,2975,0
|
|
20231012,162400,8541979390,2975,2975,2975,2975,0
|
|
20231012,162300,8541979390,2975,2975,2975,2975,0
|
|
20231012,162200,8541979390,2975,2975,2975,2975,0
|
|
20231012,162100,8541979390,2975,2975,2975,2975,0
|
|
20231012,162000,8541979390,2975,2975,2975,2975,0
|
|
20231012,161900,8541979390,2975,2975,2975,2975,0
|
|
20231012,161800,8541979390,2975,2975,2975,2975,0
|
|
20231012,161700,8541979390,2975,2975,2975,2975,0
|
|
20231012,161600,8541979390,2975,2975,2975,2975,0
|
|
20231012,161500,8541979390,2975,2975,2975,2975,0
|
|
20231012,161400,8541979390,2975,2975,2975,2975,0
|
|
20231012,161300,8541979390,2975,2975,2975,2975,0
|
|
20231012,161200,8541979390,2975,2975,2975,2975,0
|
|
20231012,161100,8541979390,2975,2975,2975,2975,0
|
|
20231012,161000,8541979390,2975,2975,2975,2975,0
|
|
20231012,160900,8541979390,2975,2975,2975,2975,0
|
|
20231012,160800,8541979390,2975,2975,2975,2975,0
|
|
20231012,160700,8541979390,2975,2975,2975,2975,0
|
|
20231012,160600,8541979390,2975,2975,2975,2975,0
|
|
20231012,160500,8541979390,2975,2975,2975,2975,0
|
|
20231012,160400,8541979390,2975,2975,2975,2975,0
|
|
20231012,160300,8541979390,2975,2975,2975,2975,48675
|
|
20231012,160200,8541979390,2975,2975,2975,2975,0
|
|
20231012,160100,8541979390,2975,2975,2975,2975,0
|
|
20231012,160000,8541979390,2975,2975,2975,2975,0
|
|
20231012,155900,8541979390,2975,2975,2975,2975,0
|
|
20231012,155800,8541979390,2975,2975,2975,2975,0
|
|
20231012,155700,8541979390,2975,2975,2975,2975,0
|
|
20231012,155600,8541979390,2975,2975,2975,2975,0
|
|
20231012,155500,8541979390,2975,2975,2975,2975,0
|
|
20231012,155400,8541979390,2975,2975,2975,2975,0
|
|
20231012,155300,8541979390,2975,2975,2975,2975,0
|
|
20231012,155200,8541979390,2975,2975,2975,2975,0
|
|
20231012,155100,8541979390,2975,2975,2975,2975,0
|
|
20231012,155000,8541979390,2975,2975,2975,2975,0
|
|
20231012,154900,8541979390,2975,2975,2975,2975,0
|
|
20231012,154800,8541979390,2975,2975,2975,2975,0
|
|
20231012,154700,8541979390,2975,2975,2975,2975,0
|
|
20231012,154600,8541979390,2975,2975,2975,2975,0
|
|
20231012,154500,8541979390,2975,2975,2975,2975,0
|
|
20231012,154400,8541979390,2975,2975,2975,2975,0
|
|
20231012,154300,8541979390,2975,2975,2975,2975,0
|
|
20231012,154200,8541979390,2975,2975,2975,2975,0
|
|
20231012,154100,8541979390,2975,2975,2975,2975,0
|
|
20231012,154000,8541979390,2975,2975,2975,2975,0
|
|
20231012,153900,8541979390,2975,2975,2975,2975,0
|
|
20231012,153800,8541979390,2975,2975,2975,2975,0
|
|
20231012,153700,8541979390,2975,2975,2975,2975,0
|
|
20231012,153600,8541979390,2975,2975,2975,2975,0
|
|
20231012,153500,8541979390,2975,2975,2975,2975,0
|
|
20231012,153400,8541979390,2975,2975,2975,2975,0
|
|
20231012,153300,8541979390,2975,2975,2975,2975,48675
|
|
20231012,153200,8541979390,2975,2975,2975,2975,0
|
|
20231012,153100,8541979390,2975,2975,2975,2975,0
|
|
20231012,153000,8541979390,2975,2975,2975,2975,48675
|
|
20231012,152900,8397171265,2975,2975,2975,2975,0
|
|
20231012,152800,8397171265,2975,2975,2975,2975,0
|
|
20231012,152700,8397171265,2975,2975,2975,2975,0
|
|
20231012,152600,8397171265,2975,2975,2975,2975,0
|
|
20231012,152500,8397171265,2975,2975,2975,2975,0
|
|
20231012,152400,8397171265,2975,2975,2975,2975,0
|
|
20231012,152300,8397171265,2975,2975,2975,2975,0
|
|
20231012,152200,8397171265,2975,2975,2975,2975,0
|
|
20231012,152100,8397171265,2975,2975,2975,2975,0
|
|
20231012,152000,8397171265,2975,2975,2975,2975,0
|
|
20231012,151900,8397171265,2975,2975,2980,2975,25484
|
|
20231012,151800,8321351400,2980,2975,2980,2975,2073
|
|
20231012,151700,8315183130,2975,2975,2975,2975,4464
|
|
20231012,151600,8301902730,2975,2975,2980,2975,5727
|
|
20231012,151500,8284855900,2975,2975,2975,2970,14565
|
|
20231012,151400,8241526725,2975,2975,2975,2970,10522
|
|
20231012,151300,8210261730,2975,2970,2975,2970,5504
|
|
20231012,151200,8193887565,2975,2975,2975,2970,1219
|
|
20231012,151100,8190263540,2975,2965,2975,2965,25734
|
|
20231012,151000,8113833660,2965,2965,2970,2965,3885
|
|
20231012,150900,8102312655,2965,2970,2970,2965,5062
|
|
20231012,150800,8087283420,2970,2965,2970,2965,8391
|
|
20231012,150700,8062382180,2965,2970,2970,2965,1740
|
|
20231012,150600,8057215670,2970,2970,2975,2965,1726
|
|
20231012,150500,8052089410,2970,2970,2975,2970,12621
|
|
20231012,150400,8014603695,2970,2970,2975,2970,28722
|
|
20231012,150300,7929299350,2970,2970,2970,2965,2998
|
|
20231012,150200,7920403790,2970,2970,2970,2965,1651
|
|
20231012,150100,7915508090,2965,2970,2970,2965,2631
|
|
20231012,150000,7907703370,2970,2970,2970,2970,2895
|
|
20231012,145900,7899105220,2970,2970,2970,2970,14919
|
|
20231012,145800,7854795790,2970,2970,2970,2965,23216
|
|
20231012,145700,7785933970,2970,2970,2970,2965,7680
|
|
20231012,145600,7763125710,2970,2970,2970,2965,2460
|
|
20231012,145500,7755829520,2970,2970,2970,2965,3392
|
|
20231012,145400,7745757130,2970,2970,2970,2965,1944
|
|
20231012,145300,7739987450,2970,2970,2970,2965,9311
|
|
20231012,145200,7712343975,2970,2970,2970,2965,1691
|
|
20231012,145100,7707323755,2970,2970,2970,2965,634
|
|
20231012,145000,7705441050,2970,2965,2970,2965,1629
|
|
20231012,144900,7700609425,2965,2965,2970,2965,1899
|
|
20231012,144800,7694977680,2965,2970,2970,2965,461
|
|
20231012,144700,7693609010,2970,2965,2970,2965,5411
|
|
20231012,144600,7677541855,2970,2970,2970,2965,3933
|
|
20231012,144500,7665861385,2970,2970,2970,2965,1180
|
|
20231012,144400,7662360755,2970,2970,2970,2965,7673
|
|
20231012,144300,7639591250,2970,2965,2970,2965,1884
|
|
20231012,144200,7634002545,2965,2970,2970,2965,2582
|
|
20231012,144100,7626339105,2970,2975,2975,2970,10284
|
|
20231012,144000,7595795610,2970,2970,2975,2970,19440
|
|
20231012,143900,7538058755,2970,2975,2975,2970,3046
|
|
20231012,143800,7529009365,2975,2975,2975,2970,913
|
|
20231012,143700,7526297495,2975,2975,2975,2970,11889
|
|
20231012,143600,7490951885,2970,2975,2975,2970,1039
|
|
20231012,143500,7487862625,2975,2975,2975,2970,2228
|
|
20231012,143400,7481234925,2975,2970,2975,2970,1786
|
|
20231012,143300,7475930470,2970,2975,2980,2970,13803
|
|
20231012,143200,7434878470,2975,2975,2975,2975,3834
|
|
20231012,143100,7423472320,2975,2975,2975,2970,5862
|
|
20231012,143000,7406035525,2975,2975,2975,2970,5139
|
|
20231012,142900,7390749650,2975,2975,2975,2975,6469
|
|
20231012,142800,7371504375,2975,2980,2980,2975,6620
|
|
20231012,142700,7351809375,2980,2980,2980,2975,43860
|
|
20231012,142600,7221122835,2980,2980,2985,2980,8284
|
|
20231012,142500,7196428915,2980,2985,2985,2980,4390
|
|
20231012,142400,7183343985,2985,2985,2985,2985,2135
|
|
20231012,142300,7176971010,2985,2985,2985,2980,565
|
|
20231012,142200,7175284490,2985,2985,2985,2980,807
|
|
20231012,142100,7172878050,2985,2980,2985,2980,984
|
|
20231012,142000,7169941535,2980,2985,2985,2980,1380
|
|
20231012,141900,7165826700,2985,2980,2985,2980,1334
|
|
20231012,141800,7161847460,2985,2985,2985,2985,4536
|
|
20231012,141700,7148307500,2985,2990,2990,2985,1219
|
|
20231012,141600,7144668325,2990,2985,2990,2985,1857
|
|
20231012,141500,7139121860,2985,2985,2990,2985,5204
|
|
20231012,141400,7123586765,2990,2985,2990,2985,2485
|
|
20231012,141300,7116168395,2990,2985,2990,2985,2074
|
|
20231012,141200,7109967335,2985,2985,2985,2985,5932
|
|
20231012,141100,7092260315,2985,2985,2985,2985,677
|
|
20231012,141000,7090239470,2985,2990,2990,2985,10223
|
|
20231012,140900,7059723715,2985,2990,2990,2985,2412
|
|
20231012,140800,7052521835,2990,2990,2990,2985,6147
|
|
20231012,140700,7034164870,2990,2990,2990,2985,11535
|
|
20231012,140600,6999723350,2990,2990,2990,2985,424
|
|
20231012,140500,6998456455,2985,2990,2990,2985,1080
|
|
20231012,140400,6995232100,2990,2990,2990,2985,178
|
|
20231012,140300,6994699890,2990,2990,2990,2990,1942
|
|
20231012,140200,6988893310,2990,2990,2990,2985,586
|
|
20231012,140100,6987143900,2990,2990,2990,2990,810
|
|
20231012,140000,6984722000,2990,2990,2990,2985,2583
|
|
20231012,135900,6977011290,2990,2990,2990,2990,2279
|
|
20231012,135800,6970197080,2985,2990,2990,2985,4852
|
|
20231012,135700,6955712780,2990,2985,2990,2985,2938
|
|
20231012,135600,6946935035,2985,2990,2990,2985,202
|
|
20231012,135500,6946331105,2990,2985,2990,2985,1582
|
|
20231012,135400,6941607320,2985,2985,2990,2985,103
|
|
20231012,135300,6941299660,2990,2990,2990,2985,911
|
|
20231012,135200,6938576635,2985,2985,2990,2985,5525
|
|
20231012,135100,6922084505,2985,2990,2990,2985,4067
|
|
20231012,135000,6909942350,2985,2990,2990,2985,4608
|
|
20231012,134900,6896177650,2990,2990,2990,2985,936
|
|
20231012,134800,6893382515,2990,2985,2990,2985,516
|
|
20231012,134700,6891840980,2990,2985,2990,2985,11634
|
|
20231012,134600,6857108770,2985,2990,2990,2985,5496
|
|
20231012,134500,6840697805,2990,2990,2990,2985,5029
|
|
20231012,134400,6825669515,2990,2990,2990,2985,825
|
|
20231012,134300,6823203060,2990,2985,2990,2985,1228
|
|
20231012,134200,6819531915,2985,2985,2990,2985,1802
|
|
20231012,134100,6814152095,2985,2990,2990,2985,1310
|
|
20231012,134000,6810241700,2985,2990,2990,2985,447
|
|
20231012,133900,6808906655,2990,2985,2990,2985,1920
|
|
20231012,133800,6803166005,2990,2990,2990,2990,2830
|
|
20231012,133700,6794704305,2985,2990,2990,2985,1481
|
|
20231012,133600,6790276995,2990,2990,2990,2990,4420
|
|
20231012,133500,6777061195,2990,2990,2990,2985,983
|
|
20231012,133400,6774122030,2990,2985,2990,2985,444
|
|
20231012,133300,6772794690,2985,2990,2995,2985,2461
|
|
20231012,133200,6765433235,2990,2990,2990,2990,5917
|
|
20231012,133100,6747741405,2990,2990,2990,2985,698
|
|
20231012,133000,6745657035,2985,2990,2990,2985,1915
|
|
20231012,132900,6739934285,2990,2990,2995,2990,2014
|
|
20231012,132800,6733911870,2985,2990,2990,2985,4591
|
|
20231012,132700,6720184950,2990,2990,2990,2990,5055
|
|
20231012,132600,6705070500,2990,2990,2990,2990,13080
|
|
20231012,132500,6665961300,2990,2995,2995,2990,607
|
|
20231012,132400,6664144105,2995,2995,2995,2990,1279
|
|
20231012,132300,6660316650,2995,2990,2995,2990,3567
|
|
20231012,132200,6649635990,2995,2995,2995,2990,71
|
|
20231012,132100,6649423595,2990,2990,2990,2985,7117
|
|
20231012,132000,6628143995,2990,2990,2990,2985,2926
|
|
20231012,131900,6619395755,2990,2990,2990,2990,3010
|
|
20231012,131800,6610395855,2990,2990,2990,2985,1976
|
|
20231012,131700,6604487630,2990,2990,2995,2990,2373
|
|
20231012,131600,6597392355,2990,2990,2990,2990,2100
|
|
20231012,131500,6591113355,2990,2990,2990,2990,13383
|
|
20231012,131400,6551098185,2990,2985,2990,2985,4737
|
|
20231012,131300,6536939985,2985,2990,2990,2985,8043
|
|
20231012,131200,6512910940,2990,2990,2990,2985,861
|
|
20231012,131100,6510336840,2985,2985,2990,2985,333
|
|
20231012,131000,6509342600,2990,2990,2990,2985,769
|
|
20231012,130900,6507046265,2990,2985,2990,2985,6410
|
|
20231012,130800,6487911270,2990,2990,2990,2990,159
|
|
20231012,130700,6487435860,2990,2990,2990,2985,616
|
|
20231012,130600,6485595885,2990,2990,2990,2985,2654
|
|
20231012,130500,6477667575,2985,2990,2990,2985,7744
|
|
20231012,130400,6454549220,2990,2990,2990,2985,924
|
|
20231012,130300,6451790955,2985,2980,2985,2980,71
|
|
20231012,130200,6451579370,2985,2985,2985,2980,8066
|
|
20231012,130100,6427502795,2985,2985,2985,2985,2454
|
|
20231012,130000,6420177605,2980,2985,2985,2980,431
|
|
20231012,125900,6418891945,2980,2985,2985,2980,1031
|
|
20231012,125800,6415815010,2985,2980,2985,2980,2793
|
|
20231012,125700,6407491425,2980,2980,2985,2980,3470
|
|
20231012,125600,6397150455,2985,2980,2985,2980,275
|
|
20231012,125500,6396329685,2985,2980,2985,2980,659
|
|
20231012,125400,6394365615,2980,2980,2985,2980,3344
|
|
20231012,125300,6384399950,2985,2985,2985,2985,6875
|
|
20231012,125200,6363878075,2985,2985,2990,2985,7745
|
|
20231012,125100,6340759175,2985,2985,2990,2985,1849
|
|
20231012,125000,6335236325,2990,2985,2990,2985,8462
|
|
20231012,124900,6309971455,2985,2990,2990,2985,5276
|
|
20231012,124800,6294219780,2990,2990,2990,2990,668
|
|
20231012,124700,6292222460,2990,2985,2990,2985,1081
|
|
20231012,124600,6288994060,2990,2985,2990,2985,3485
|
|
20231012,124500,6278589380,2985,2990,2990,2985,1358
|
|
20231012,124400,6274534710,2990,2990,2990,2985,1726
|
|
20231012,124300,6269380770,2990,2990,2990,2985,9424
|
|
20231012,124200,6241234020,2990,2990,2990,2985,2365
|
|
20231012,124100,6234162820,2990,2985,2990,2985,1190
|
|
20231012,124000,6230605385,2990,2990,2990,2990,1478
|
|
20231012,123900,6226186165,2990,2990,2990,2990,239
|
|
20231012,123800,6225471555,2990,2990,2990,2985,973
|
|
20231012,123700,6222565095,2990,2990,2990,2985,1447
|
|
20231012,123600,6218239775,2990,2985,2990,2985,1103
|
|
20231012,123500,6214944090,2985,2990,2990,2985,2196
|
|
20231012,123400,6208388550,2990,2990,2990,2985,5566
|
|
20231012,123300,6191766805,2985,2990,2990,2985,4389
|
|
20231012,123200,6178650395,2990,2985,2990,2985,843
|
|
20231012,123100,6176132745,2985,2985,2985,2985,706
|
|
20231012,123000,6174025335,2985,2990,2990,2985,1075
|
|
20231012,122900,6170811585,2990,2985,2990,2985,2853
|
|
20231012,122800,6162295020,2985,2990,2990,2985,230
|
|
20231012,122700,6161607330,2985,2985,2985,2980,5988
|
|
20231012,122600,6143759445,2985,2980,2985,2980,2930
|
|
20231012,122500,6135015505,2980,2985,2985,2980,1262
|
|
20231012,122400,6131254450,2985,3000,3000,2980,29380
|
|
20231012,122300,6043513755,3000,2995,3000,2990,7856
|
|
20231012,122200,6019968865,2995,3000,3000,2995,8019
|
|
20231012,122100,5995917280,3000,3000,3005,2995,33452
|
|
20231012,122000,5895688960,3000,3000,3005,2995,25649
|
|
20231012,121900,5818744625,2995,3000,3000,2995,2660
|
|
20231012,121800,5810771060,3000,2995,3000,2995,2164
|
|
20231012,121700,5804286885,3000,3000,3000,2995,3881
|
|
20231012,121600,5792643950,3000,3000,3000,2995,5035
|
|
20231012,121500,5777538970,3000,3000,3000,2995,1164
|
|
20231012,121400,5774051895,2995,2995,3000,2990,5317
|
|
20231012,121300,5758127590,2995,3000,3000,2990,8798
|
|
20231012,121200,5731784525,2995,3000,3000,2995,5585
|
|
20231012,121100,5715039870,3000,3000,3000,2995,4849
|
|
20231012,121000,5700493790,3000,2995,3000,2990,5781
|
|
20231012,120900,5683197280,2995,2995,2995,2990,3721
|
|
20231012,120800,5672055000,2995,2995,2995,2990,11120
|
|
20231012,120700,5638753520,2995,2995,2995,2990,5480
|
|
20231012,120600,5622343420,2995,2995,2995,2990,2408
|
|
20231012,120500,5615131490,2995,2990,2995,2990,74
|
|
20231012,120400,5614910160,2990,2990,2990,2990,3312
|
|
20231012,120300,5605007280,2990,2990,2990,2990,2375
|
|
20231012,120200,5597906030,2990,2990,2990,2990,480
|
|
20231012,120100,5596470830,2990,2985,2990,2985,2571
|
|
20231012,120000,5588783590,2985,2990,2990,2985,7636
|
|
20231012,115900,5565953090,2985,2990,2990,2985,4479
|
|
20231012,115800,5552569135,2990,2990,2990,2985,2680
|
|
20231012,115700,5544556450,2990,2985,2990,2985,1132
|
|
20231012,115600,5541171935,2990,2990,2990,2985,389
|
|
20231012,115500,5540009730,2990,2990,2990,2985,1912
|
|
20231012,115400,5534299180,2990,2985,2990,2985,5167
|
|
20231012,115300,5518875605,2985,2980,2985,2980,414
|
|
20231012,115200,5517640015,2985,2980,2985,2980,2328
|
|
20231012,115100,5510701745,2980,2975,2980,2975,1526
|
|
20231012,115000,5506154770,2975,2980,2980,2975,707
|
|
20231012,114900,5504051195,2975,2980,2980,2975,650
|
|
20231012,114800,5502115520,2980,2980,2980,2975,622
|
|
20231012,114700,5500263515,2975,2980,2980,2975,306
|
|
20231012,114600,5499352690,2980,2980,2980,2975,2352
|
|
20231012,114500,5492347735,2980,2980,2980,2980,4565
|
|
20231012,114400,5478744035,2980,2980,2980,2980,100
|
|
20231012,114300,5478446035,2980,2980,2980,2980,1807
|
|
20231012,114200,5473061175,2980,2985,2985,2980,4571
|
|
20231012,114100,5459439245,2980,2985,2985,2980,1621
|
|
20231012,114000,5454601960,2985,2985,2985,2980,7309
|
|
20231012,113900,5432813420,2980,2985,2985,2980,856
|
|
20231012,113800,5430260115,2985,2985,2990,2985,7034
|
|
20231012,113700,5409260610,2985,2995,2995,2985,1365
|
|
20231012,113600,5405178415,2995,2990,2995,2985,4165
|
|
20231012,113500,5392726070,2985,2990,2990,2985,637
|
|
20231012,113400,5390824530,2985,2980,2985,2980,2772
|
|
20231012,113300,5382553385,2985,2985,2985,2980,4325
|
|
20231012,113200,5369646060,2985,2980,2985,2980,2390
|
|
20231012,113100,5362523280,2985,2990,2990,2985,5363
|
|
20231012,113000,5346514265,2985,2990,2990,2985,207
|
|
20231012,112900,5345895965,2990,2990,2995,2990,1557
|
|
20231012,112800,5341240195,2990,2990,2995,2985,5794
|
|
20231012,112700,5323911350,2990,2990,2990,2980,4373
|
|
20231012,112600,5310871900,2985,2995,2995,2985,27576
|
|
20231012,112500,5228413295,2995,2995,3000,2990,8692
|
|
20231012,112400,5202380505,2995,2990,2995,2990,17929
|
|
20231012,112300,5148701305,2995,2995,2995,2990,9738
|
|
20231012,112200,5119538365,2990,2990,2995,2990,4331
|
|
20231012,112100,5106578790,2990,2985,2990,2985,18616
|
|
20231012,112000,5050924455,2985,2985,2990,2985,5374
|
|
20231012,111900,5034869025,2985,2990,2990,2985,912
|
|
20231012,111800,5032144495,2985,2985,2990,2980,20257
|
|
20231012,111700,4971678980,2980,2985,2985,2980,1366
|
|
20231012,111600,4967603745,2980,2985,2985,2980,3156
|
|
20231012,111500,4958184770,2980,2975,2980,2975,16959
|
|
20231012,111400,4907658410,2975,2975,2975,2975,818
|
|
20231012,111300,4905224860,2975,2975,2980,2975,770
|
|
20231012,111200,4902934060,2980,2975,2980,2975,1229
|
|
20231012,111100,4899276785,2975,2975,2975,2975,1200
|
|
20231012,111000,4895706785,2975,2975,2975,2970,4090
|
|
20231012,110900,4883539105,2975,2980,2980,2975,4044
|
|
20231012,110800,4871508180,2975,2975,2980,2975,2063
|
|
20231012,110700,4865370745,2975,2970,2975,2970,1513
|
|
20231012,110600,4860876925,2970,2970,2970,2965,1104
|
|
20231012,110500,4857598055,2970,2970,2970,2965,6545
|
|
20231012,110400,4838192075,2965,2970,2970,2965,456
|
|
20231012,110300,4836839995,2970,2965,2970,2965,752
|
|
20231012,110200,4834607375,2965,2975,2975,2965,5495
|
|
20231012,110100,4818283675,2975,2975,2975,2970,1525
|
|
20231012,110000,4813750050,2975,2975,2980,2975,2691
|
|
20231012,105900,4805744310,2975,2975,2980,2970,15944
|
|
20231012,105800,4758254820,2970,2975,2980,2970,572
|
|
20231012,105700,4756552970,2975,2975,2980,2975,5776
|
|
20231012,105600,4739348370,2975,2970,2980,2970,5772
|
|
20231012,105500,4722186780,2975,2975,2975,2970,763
|
|
20231012,105400,4719919380,2970,2970,2975,2965,37028
|
|
20231012,105300,4609883910,2970,2965,2970,2965,7156
|
|
20231012,105200,4588663835,2965,2965,2970,2965,3172
|
|
20231012,105100,4579258470,2965,2970,2970,2965,2965
|
|
20231012,105000,4570464520,2970,2965,2970,2960,5874
|
|
20231012,104900,4553047970,2965,2960,2965,2960,6896
|
|
20231012,104800,4532603275,2965,2960,2965,2960,1535
|
|
20231012,104700,4528052125,2965,2960,2965,2960,2568
|
|
20231012,104600,4520450695,2960,2960,2965,2960,2820
|
|
20231012,104500,4512103445,2960,2960,2965,2960,2332
|
|
20231012,104400,4505200290,2960,2960,2960,2960,826
|
|
20231012,104300,4502755330,2960,2965,2965,2960,4826
|
|
20231012,104200,4488465520,2965,2965,2965,2960,923
|
|
20231012,104100,4485729140,2965,2960,2965,2955,5550
|
|
20231012,104000,4469325480,2960,2960,2960,2955,7250
|
|
20231012,103900,4447874695,2960,2960,2965,2960,4978
|
|
20231012,103800,4433131645,2960,2965,2965,2960,497
|
|
20231012,103700,4431660465,2965,2965,2965,2960,10311
|
|
20231012,103600,4401096850,2965,2970,2970,2965,1958
|
|
20231012,103500,4395281640,2970,2970,2975,2970,3055
|
|
20231012,103400,4386204865,2970,2965,2970,2965,3335
|
|
20231012,103300,4376309730,2965,2970,2970,2965,9558
|
|
20231012,103200,4347924700,2970,2970,2975,2970,3416
|
|
20231012,103100,4337772830,2975,2970,2975,2970,2179
|
|
20231012,103000,4331292690,2970,2975,2980,2970,5784
|
|
20231012,102900,4314083785,2980,2975,2980,2975,7304
|
|
20231012,102800,4292318365,2975,2975,2980,2975,3253
|
|
20231012,102700,4282639940,2975,2975,2975,2970,5267
|
|
20231012,102600,4266973140,2975,2975,2975,2970,3685
|
|
20231012,102500,4256010865,2975,2980,2985,2975,25322
|
|
20231012,102400,4180610155,2980,2980,2980,2975,12663
|
|
20231012,102300,4142874465,2980,2980,2980,2975,4097
|
|
20231012,102200,4130666150,2975,2975,2980,2975,12786
|
|
20231012,102100,4092580910,2980,2980,2980,2975,7428
|
|
20231012,102000,4070459675,2980,2980,2980,2975,13131
|
|
20231012,101900,4031350165,2980,2980,2985,2975,24681
|
|
20231012,101800,3957848390,2980,2980,2985,2975,13119
|
|
20231012,101700,3918755095,2980,2970,2985,2970,33156
|
|
20231012,101600,3820003035,2975,2965,2975,2965,36278
|
|
20231012,101500,3712295755,2960,2965,2965,2960,11543
|
|
20231012,101400,3678079175,2960,2960,2960,2960,1988
|
|
20231012,101300,3672194695,2960,2965,2970,2960,13213
|
|
20231012,101200,3633042990,2970,2960,2970,2960,12391
|
|
20231012,101100,3596304995,2960,2960,2965,2955,13360
|
|
20231012,101000,3556762665,2960,2955,2960,2955,1716
|
|
20231012,100900,3551691385,2955,2960,2960,2950,3644
|
|
20231012,100800,3540931735,2960,2960,2960,2955,5904
|
|
20231012,100700,3523479180,2955,2960,2960,2955,17557
|
|
20231012,100600,3471584395,2960,2955,2960,2955,9611
|
|
20231012,100500,3443177035,2955,2955,2960,2955,5613
|
|
20231012,100400,3426589620,2955,2955,2960,2950,15153
|
|
20231012,100300,3381855445,2955,2965,2965,2955,10547
|
|
20231012,100200,3350666505,2965,2960,2965,2960,12065
|
|
20231012,100100,3314953085,2965,2965,2965,2960,2611
|
|
20231012,100000,3307214420,2965,2960,2965,2955,7668
|
|
20231012,095900,3284511310,2955,2955,2960,2950,23845
|
|
20231012,095800,3213944640,2950,2955,2960,2950,3167
|
|
20231012,095700,3204584635,2955,2950,2955,2950,19568
|
|
20231012,095600,3146769690,2950,2950,2950,2950,2742
|
|
20231012,095500,3138680790,2950,2950,2950,2945,10498
|
|
20231012,095400,3107744085,2950,2945,2950,2945,7979
|
|
20231012,095300,3084214655,2950,2945,2950,2945,1453
|
|
20231012,095200,3079931700,2945,2945,2955,2945,10966
|
|
20231012,095100,3047613675,2945,2945,2950,2945,6097
|
|
20231012,095000,3029657160,2945,2945,2950,2945,7263
|
|
20231012,094900,3008266870,2945,2950,2950,2940,49496
|
|
20231012,094800,2862479715,2945,2950,2950,2945,2330
|
|
20231012,094700,2855610255,2950,2950,2950,2945,12148
|
|
20231012,094600,2819783945,2950,2955,2955,2950,3438
|
|
20231012,094500,2809632625,2955,2950,2955,2950,1425
|
|
20231012,094400,2805428320,2955,2950,2955,2950,3296
|
|
20231012,094300,2795704025,2955,2950,2955,2950,9070
|
|
20231012,094200,2768937725,2950,2960,2960,2950,19711
|
|
20231012,094100,2710635610,2960,2955,2960,2950,3084
|
|
20231012,094000,2701516125,2955,2945,2960,2945,97745
|
|
20231012,093900,2413191875,2945,2950,2950,2945,2497
|
|
20231012,093800,2405834535,2950,2945,2950,2940,12653
|
|
20231012,093700,2368568970,2945,2935,2945,2935,5529
|
|
20231012,093600,2352315730,2935,2940,2940,2935,8591
|
|
20231012,093500,2327098240,2940,2940,2945,2940,4543
|
|
20231012,093400,2313740580,2945,2940,2945,2930,5310
|
|
20231012,093300,2298127030,2940,2945,2945,2930,18496
|
|
20231012,093200,2243793080,2945,2945,2945,2940,6542
|
|
20231012,093100,2224545010,2945,2945,2950,2940,10177
|
|
20231012,093000,2194564505,2945,2935,2950,2930,53090
|
|
20231012,092900,2038435520,2930,2935,2935,2930,24011
|
|
20231012,092800,1968039230,2935,2940,2940,2935,11325
|
|
20231012,092700,1934775930,2935,2935,2940,2935,7642
|
|
20231012,092600,1912337475,2935,2935,2940,2935,3191
|
|
20231012,092500,1902970060,2940,2945,2945,2935,44726
|
|
20231012,092400,1771499240,2945,2945,2945,2940,6579
|
|
20231012,092300,1752132595,2945,2950,2950,2945,9851
|
|
20231012,092200,1723118805,2950,2945,2950,2945,2365
|
|
20231012,092100,1716146415,2950,2955,2955,2950,6647
|
|
20231012,092000,1696536265,2955,2950,2955,2950,14245
|
|
20231012,091900,1654484480,2955,2945,2955,2945,32165
|
|
20231012,091800,1559450765,2950,2950,2950,2945,26627
|
|
20231012,091700,1480901190,2950,2950,2955,2950,10948
|
|
20231012,091600,1448601920,2955,2940,2955,2940,50314
|
|
20231012,091500,1300615770,2935,2935,2940,2930,34319
|
|
20231012,091400,1199885900,2940,2945,2945,2935,14921
|
|
20231012,091300,1156017265,2945,2950,2955,2940,14413
|
|
20231012,091200,1113515635,2950,2950,2955,2950,10393
|
|
20231012,091100,1082838175,2950,2955,2965,2950,3299
|
|
20231012,091000,1073086990,2965,2970,2975,2955,52093
|
|
20231012,090900,918648220,2970,2960,2970,2960,21717
|
|
20231012,090800,854330410,2960,2945,2965,2940,38452
|
|
20231012,090700,740816720,2945,2935,2945,2930,12293
|
|
20231012,090600,704681805,2925,2915,2940,2910,58820
|
|
20231012,090500,532602605,2910,2935,2935,2910,24043
|
|
20231012,090400,462416785,2935,2945,2950,2930,34974
|
|
20231012,090300,359717505,2945,2955,2955,2945,43407
|
|
20231012,090200,231626065,2955,2960,2960,2950,13273
|
|
20231012,090100,192374245,2955,2950,2960,2945,15675
|
|
20231012,090000,146148995,2940,2940,2950,2940,47956
|