594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185100,7060496780,2150,2150,2150,2150,43844
|
|
20231010,185000,7060496780,2150,2150,2150,2150,0
|
|
20231010,184900,7060496780,2150,2150,2150,2150,0
|
|
20231010,184800,7060496780,2150,2150,2150,2150,0
|
|
20231010,184700,7060496780,2150,2150,2150,2150,0
|
|
20231010,184600,7060496780,2150,2150,2150,2150,0
|
|
20231010,184500,7060496780,2150,2150,2150,2150,0
|
|
20231010,184400,7060496780,2150,2150,2150,2150,0
|
|
20231010,184300,7060496780,2150,2150,2150,2150,0
|
|
20231010,184200,7060496780,2150,2150,2150,2150,0
|
|
20231010,184100,7060496780,2150,2150,2150,2150,0
|
|
20231010,184000,7060496780,2150,2150,2150,2150,0
|
|
20231010,183900,7060496780,2150,2150,2150,2150,0
|
|
20231010,183800,7060496780,2150,2150,2150,2150,0
|
|
20231010,183700,7060496780,2150,2150,2150,2150,0
|
|
20231010,183600,7060496780,2150,2150,2150,2150,0
|
|
20231010,183500,7060496780,2150,2150,2150,2150,0
|
|
20231010,183400,7060496780,2150,2150,2150,2150,0
|
|
20231010,183300,7060496780,2150,2150,2150,2150,0
|
|
20231010,183200,7060496780,2150,2150,2150,2150,0
|
|
20231010,183100,7060496780,2150,2150,2150,2150,0
|
|
20231010,183000,7060496780,2150,2150,2150,2150,0
|
|
20231010,182900,7060496780,2150,2150,2150,2150,0
|
|
20231010,182800,7060496780,2150,2150,2150,2150,0
|
|
20231010,182700,7060496780,2150,2150,2150,2150,0
|
|
20231010,182600,7060496780,2150,2150,2150,2150,0
|
|
20231010,182500,7060496780,2150,2150,2150,2150,0
|
|
20231010,182400,7060496780,2150,2150,2150,2150,0
|
|
20231010,182300,7060496780,2150,2150,2150,2150,0
|
|
20231010,182200,7060496780,2150,2150,2150,2150,0
|
|
20231010,182100,7060496780,2150,2150,2150,2150,43844
|
|
20231010,182000,7060496780,2150,2150,2150,2150,0
|
|
20231010,181900,7060496780,2150,2150,2150,2150,0
|
|
20231010,181800,7060496780,2150,2150,2150,2150,0
|
|
20231010,181700,7060496780,2150,2150,2150,2150,0
|
|
20231010,181600,7060496780,2150,2150,2150,2150,0
|
|
20231010,181500,7060496780,2150,2150,2150,2150,0
|
|
20231010,181400,7060496780,2150,2150,2150,2150,0
|
|
20231010,181300,7060496780,2150,2150,2150,2150,0
|
|
20231010,181200,7060496780,2150,2150,2150,2150,0
|
|
20231010,181100,7060496780,2150,2150,2150,2150,0
|
|
20231010,181000,7060496780,2150,2150,2150,2150,0
|
|
20231010,180900,7060496780,2150,2150,2150,2150,0
|
|
20231010,180800,7060496780,2150,2150,2150,2150,0
|
|
20231010,180700,7060496780,2150,2150,2150,2150,0
|
|
20231010,180600,7060496780,2150,2150,2150,2150,0
|
|
20231010,180500,7060496780,2150,2150,2150,2150,0
|
|
20231010,180400,7060496780,2150,2150,2150,2150,0
|
|
20231010,180300,7060496780,2150,2150,2150,2150,0
|
|
20231010,180200,7060496780,2150,2150,2150,2150,0
|
|
20231010,180100,7060496780,2150,2150,2150,2150,0
|
|
20231010,180000,7060496780,2150,2150,2150,2150,0
|
|
20231010,175900,7060496780,2150,2150,2150,2150,0
|
|
20231010,175800,7060496780,2150,2150,2150,2150,0
|
|
20231010,175700,7060496780,2150,2150,2150,2150,0
|
|
20231010,175600,7060496780,2150,2150,2150,2150,0
|
|
20231010,175500,7060496780,2150,2150,2150,2150,0
|
|
20231010,175400,7060496780,2150,2150,2150,2150,0
|
|
20231010,175300,7060496780,2150,2150,2150,2150,0
|
|
20231010,175200,7060496780,2150,2150,2150,2150,0
|
|
20231010,175100,7060496780,2150,2150,2150,2150,43844
|
|
20231010,175000,7060496780,2150,2150,2150,2150,0
|
|
20231010,174900,7060496780,2150,2150,2150,2150,0
|
|
20231010,174800,7060496780,2150,2150,2150,2150,0
|
|
20231010,174700,7060496780,2150,2150,2150,2150,0
|
|
20231010,174600,7060496780,2150,2150,2150,2150,0
|
|
20231010,174500,7060496780,2150,2150,2150,2150,0
|
|
20231010,174400,7060496780,2150,2150,2150,2150,0
|
|
20231010,174300,7060496780,2150,2150,2150,2150,0
|
|
20231010,174200,7060496780,2150,2150,2150,2150,0
|
|
20231010,174100,7060496780,2150,2150,2150,2150,0
|
|
20231010,174000,7060496780,2150,2150,2150,2150,0
|
|
20231010,173900,7060496780,2150,2150,2150,2150,0
|
|
20231010,173800,7060496780,2150,2150,2150,2150,0
|
|
20231010,173700,7060496780,2150,2150,2150,2150,0
|
|
20231010,173600,7060496780,2150,2150,2150,2150,0
|
|
20231010,173500,7060496780,2150,2150,2150,2150,0
|
|
20231010,173400,7060496780,2150,2150,2150,2150,0
|
|
20231010,173300,7060496780,2150,2150,2150,2150,0
|
|
20231010,173200,7060496780,2150,2150,2150,2150,0
|
|
20231010,173100,7060496780,2150,2150,2150,2150,0
|
|
20231010,173000,7060496780,2150,2150,2150,2150,0
|
|
20231010,172900,7060496780,2150,2150,2150,2150,0
|
|
20231010,172800,7060496780,2150,2150,2150,2150,0
|
|
20231010,172700,7060496780,2150,2150,2150,2150,0
|
|
20231010,172600,7060496780,2150,2150,2150,2150,0
|
|
20231010,172500,7060496780,2150,2150,2150,2150,0
|
|
20231010,172400,7060496780,2150,2150,2150,2150,0
|
|
20231010,172300,7060496780,2150,2150,2150,2150,0
|
|
20231010,172200,7060496780,2150,2150,2150,2150,0
|
|
20231010,172100,7060496780,2150,2150,2150,2150,43844
|
|
20231010,172000,7060496780,2150,2150,2150,2150,0
|
|
20231010,171900,7060496780,2150,2150,2150,2150,0
|
|
20231010,171800,7060496780,2150,2150,2150,2150,0
|
|
20231010,171700,7060496780,2150,2150,2150,2150,0
|
|
20231010,171600,7060496780,2150,2150,2150,2150,0
|
|
20231010,171500,7060496780,2150,2150,2150,2150,0
|
|
20231010,171400,7060496780,2150,2150,2150,2150,0
|
|
20231010,171300,7060496780,2150,2150,2150,2150,0
|
|
20231010,171200,7060496780,2150,2150,2150,2150,0
|
|
20231010,171100,7060496780,2150,2150,2150,2150,0
|
|
20231010,171000,7060496780,2150,2150,2150,2150,0
|
|
20231010,170900,7060496780,2150,2150,2150,2150,0
|
|
20231010,170800,7060496780,2150,2150,2150,2150,0
|
|
20231010,170700,7060496780,2150,2150,2150,2150,0
|
|
20231010,170600,7060496780,2150,2150,2150,2150,0
|
|
20231010,170500,7060496780,2150,2150,2150,2150,0
|
|
20231010,170400,7060496780,2150,2150,2150,2150,0
|
|
20231010,170300,7060496780,2150,2150,2150,2150,0
|
|
20231010,170200,7060496780,2150,2150,2150,2150,0
|
|
20231010,170100,7060496780,2150,2150,2150,2150,0
|
|
20231010,170000,7060496780,2150,2150,2150,2150,0
|
|
20231010,165900,7060496780,2150,2150,2150,2150,0
|
|
20231010,165800,7060496780,2150,2150,2150,2150,0
|
|
20231010,165700,7060496780,2150,2150,2150,2150,0
|
|
20231010,165600,7060496780,2150,2150,2150,2150,0
|
|
20231010,165500,7060496780,2150,2150,2150,2150,0
|
|
20231010,165400,7060496780,2150,2150,2150,2150,0
|
|
20231010,165300,7060496780,2150,2150,2150,2150,0
|
|
20231010,165200,7060496780,2150,2150,2150,2150,0
|
|
20231010,165100,7060496780,2150,2150,2150,2150,43844
|
|
20231010,165000,7060496780,2150,2150,2150,2150,0
|
|
20231010,164900,7060496780,2150,2150,2150,2150,0
|
|
20231010,164800,7060496780,2150,2150,2150,2150,0
|
|
20231010,164700,7060496780,2150,2150,2150,2150,0
|
|
20231010,164600,7060496780,2150,2150,2150,2150,0
|
|
20231010,164500,7060496780,2150,2150,2150,2150,0
|
|
20231010,164400,7060496780,2150,2150,2150,2150,0
|
|
20231010,164300,7060496780,2150,2150,2150,2150,0
|
|
20231010,164200,7060496780,2150,2150,2150,2150,0
|
|
20231010,164100,7060496780,2150,2150,2150,2150,0
|
|
20231010,164000,7060496780,2150,2150,2150,2150,0
|
|
20231010,163900,7060496780,2150,2150,2150,2150,0
|
|
20231010,163800,7060496780,2150,2150,2150,2150,0
|
|
20231010,163700,7060496780,2150,2150,2150,2150,0
|
|
20231010,163600,7060496780,2150,2150,2150,2150,0
|
|
20231010,163500,7060496780,2150,2150,2150,2150,0
|
|
20231010,163400,7060496780,2150,2150,2150,2150,0
|
|
20231010,163300,7060496780,2150,2150,2150,2150,0
|
|
20231010,163200,7060496780,2150,2150,2150,2150,0
|
|
20231010,163100,7060496780,2150,2150,2150,2150,0
|
|
20231010,163000,7060496780,2150,2150,2150,2150,0
|
|
20231010,162900,7060496780,2150,2150,2150,2150,0
|
|
20231010,162800,7060496780,2150,2150,2150,2150,0
|
|
20231010,162700,7060496780,2150,2150,2150,2150,0
|
|
20231010,162600,7060496780,2150,2150,2150,2150,0
|
|
20231010,162500,7060496780,2150,2150,2150,2150,0
|
|
20231010,162400,7060496780,2150,2150,2150,2150,0
|
|
20231010,162300,7060496780,2150,2150,2150,2150,0
|
|
20231010,162200,7060496780,2150,2150,2150,2150,0
|
|
20231010,162100,7060496780,2150,2150,2150,2150,43844
|
|
20231010,162000,7060496780,2150,2150,2150,2150,0
|
|
20231010,161900,7060496780,2150,2150,2150,2150,0
|
|
20231010,161800,7060496780,2150,2150,2150,2150,0
|
|
20231010,161700,7060496780,2150,2150,2150,2150,0
|
|
20231010,161600,7060496780,2150,2150,2150,2150,0
|
|
20231010,161500,7060496780,2150,2150,2150,2150,0
|
|
20231010,161400,7060496780,2150,2150,2150,2150,0
|
|
20231010,161300,7060496780,2150,2150,2150,2150,0
|
|
20231010,161200,7060496780,2150,2150,2150,2150,0
|
|
20231010,161100,7060496780,2150,2150,2150,2150,0
|
|
20231010,161000,7060496780,2150,2150,2150,2150,0
|
|
20231010,160900,7060496780,2150,2150,2150,2150,0
|
|
20231010,160800,7060496780,2150,2150,2150,2150,0
|
|
20231010,160700,7060496780,2150,2150,2150,2150,0
|
|
20231010,160600,7060496780,2150,2150,2150,2150,0
|
|
20231010,160500,7060496780,2150,2150,2150,2150,0
|
|
20231010,160400,7060496780,2150,2150,2150,2150,0
|
|
20231010,160300,7060496780,2150,2150,2150,2150,0
|
|
20231010,160200,7060496780,2150,2150,2150,2150,0
|
|
20231010,160100,7060496780,2150,2150,2150,2150,0
|
|
20231010,160000,7060496780,2150,2150,2150,2150,0
|
|
20231010,155900,7060496780,2150,2150,2150,2150,0
|
|
20231010,155800,7060496780,2150,2150,2150,2150,0
|
|
20231010,155700,7060496780,2150,2150,2150,2150,0
|
|
20231010,155600,7060496780,2150,2150,2150,2150,0
|
|
20231010,155500,7060496780,2150,2150,2150,2150,0
|
|
20231010,155400,7060496780,2150,2150,2150,2150,0
|
|
20231010,155300,7060496780,2150,2150,2150,2150,0
|
|
20231010,155200,7060496780,2150,2150,2150,2150,0
|
|
20231010,155100,7060496780,2150,2150,2150,2150,43844
|
|
20231010,155000,7060496780,2150,2150,2150,2150,0
|
|
20231010,154900,7060496780,2150,2150,2150,2150,0
|
|
20231010,154800,7060496780,2150,2150,2150,2150,0
|
|
20231010,154700,7060496780,2150,2150,2150,2150,0
|
|
20231010,154600,7060496780,2150,2150,2150,2150,0
|
|
20231010,154500,7060496780,2150,2150,2150,2150,0
|
|
20231010,154400,7060496780,2150,2150,2150,2150,0
|
|
20231010,154300,7060496780,2150,2150,2150,2150,0
|
|
20231010,154200,7060496780,2150,2150,2150,2150,0
|
|
20231010,154100,7060496780,2150,2150,2150,2150,0
|
|
20231010,154000,7060496780,2150,2150,2150,2150,0
|
|
20231010,153900,7060496780,2150,2150,2150,2150,0
|
|
20231010,153800,7060496780,2150,2150,2150,2150,0
|
|
20231010,153700,7060496780,2150,2150,2150,2150,0
|
|
20231010,153600,7060496780,2150,2150,2150,2150,0
|
|
20231010,153500,7060496780,2150,2150,2150,2150,0
|
|
20231010,153400,7060496780,2150,2150,2150,2150,0
|
|
20231010,153300,7060496780,2150,2150,2150,2150,0
|
|
20231010,153200,7060496780,2150,2150,2150,2150,0
|
|
20231010,153100,7060496780,2150,2150,2150,2150,0
|
|
20231010,153000,7060496780,2150,2150,2150,2150,43844
|
|
20231010,152900,6966232180,2150,2150,2150,2150,0
|
|
20231010,152800,6966232180,2150,2150,2150,2150,0
|
|
20231010,152700,6966232180,2150,2150,2150,2150,0
|
|
20231010,152600,6966232180,2150,2150,2150,2150,0
|
|
20231010,152500,6966232180,2150,2150,2150,2150,0
|
|
20231010,152400,6966232180,2150,2150,2150,2150,0
|
|
20231010,152300,6966232180,2150,2150,2150,2150,0
|
|
20231010,152200,6966232180,2150,2150,2150,2150,0
|
|
20231010,152100,6966232180,2150,2150,2150,2150,0
|
|
20231010,152000,6966232180,2150,2150,2150,2150,0
|
|
20231010,151900,6966232180,2150,2145,2150,2140,13316
|
|
20231010,151800,6937709895,2145,2150,2155,2145,8723
|
|
20231010,151700,6918965705,2155,2140,2155,2140,39236
|
|
20231010,151600,6834758035,2150,2135,2150,2135,21400
|
|
20231010,151500,6788943840,2140,2140,2140,2135,6589
|
|
20231010,151400,6774843630,2140,2145,2145,2135,15600
|
|
20231010,151300,6741478800,2140,2140,2150,2140,15108
|
|
20231010,151200,6709082240,2145,2150,2150,2140,17854
|
|
20231010,151100,6670781180,2150,2150,2150,2145,3771
|
|
20231010,151000,6662676030,2145,2145,2150,2145,11933
|
|
20231010,150900,6637030710,2145,2145,2150,2145,16306
|
|
20231010,150800,6602040090,2145,2145,2150,2145,7480
|
|
20231010,150700,6585985480,2145,2150,2150,2140,4084
|
|
20231010,150600,6577235915,2140,2145,2150,2140,10291
|
|
20231010,150500,6555190800,2145,2150,2150,2145,5789
|
|
20231010,150400,6542768380,2145,2145,2150,2145,1054
|
|
20231010,150300,6540507545,2145,2145,2150,2140,5970
|
|
20231010,150200,6527708435,2150,2150,2150,2145,2643
|
|
20231010,150100,6522036560,2150,2145,2150,2145,2483
|
|
20231010,150000,6516709875,2150,2150,2150,2145,4117
|
|
20231010,145900,6507859590,2155,2155,2155,2150,603
|
|
20231010,145800,6506563130,2155,2155,2155,2150,2831
|
|
20231010,145700,6500476260,2150,2150,2155,2150,8039
|
|
20231010,145600,6483169770,2150,2150,2150,2150,1915
|
|
20231010,145500,6479052520,2150,2150,2155,2145,2227
|
|
20231010,145400,6474265465,2155,2155,2155,2150,1394
|
|
20231010,145300,6471265960,2150,2155,2155,2145,2108
|
|
20231010,145200,6466726235,2155,2150,2155,2150,1584
|
|
20231010,145100,6463318120,2150,2150,2155,2145,7128
|
|
20231010,145000,6448013230,2155,2150,2155,2150,2389
|
|
20231010,144900,6442876870,2150,2150,2150,2145,11265
|
|
20231010,144800,6418664625,2150,2155,2155,2150,3240
|
|
20231010,144700,6411687630,2155,2160,2160,2155,2006
|
|
20231010,144600,6407364670,2150,2155,2160,2150,2720
|
|
20231010,144500,6401515825,2155,2165,2165,2150,18321
|
|
20231010,144400,6361902095,2160,2165,2165,2160,3520
|
|
20231010,144300,6354281545,2165,2165,2165,2160,2034
|
|
20231010,144200,6349887935,2160,2160,2165,2160,4426
|
|
20231010,144100,6340312775,2165,2160,2165,2150,11633
|
|
20231010,144000,6315193570,2165,2160,2165,2150,18367
|
|
20231010,143900,6275659130,2160,2160,2160,2150,1058
|
|
20231010,143800,6273376360,2150,2160,2160,2150,3169
|
|
20231010,143700,6266551485,2160,2160,2165,2155,4043
|
|
20231010,143600,6257828600,2160,2150,2160,2150,2973
|
|
20231010,143500,6251407130,2150,2160,2160,2150,11894
|
|
20231010,143400,6225800275,2155,2160,2165,2155,8450
|
|
20231010,143300,6207553115,2165,2160,2165,2150,11245
|
|
20231010,143200,6183278865,2150,2155,2155,2150,9194
|
|
20231010,143100,6163466905,2155,2145,2155,2145,11712
|
|
20231010,143000,6138268070,2140,2140,2150,2135,3903
|
|
20231010,142900,6129916550,2140,2135,2140,2130,3835
|
|
20231010,142800,6121739620,2140,2135,2140,2130,12834
|
|
20231010,142700,6094343020,2135,2150,2150,2135,12953
|
|
20231010,142600,6066591270,2145,2145,2150,2140,19844
|
|
20231010,142500,6024047815,2145,2150,2150,2140,2683
|
|
20231010,142400,6018305430,2150,2140,2150,2140,6230
|
|
20231010,142300,6004944450,2150,2145,2150,2140,21178
|
|
20231010,142200,5959609865,2150,2150,2150,2150,8467
|
|
20231010,142100,5941405815,2145,2145,2145,2140,19414
|
|
20231010,142000,5899833745,2140,2150,2150,2140,11969
|
|
20231010,141900,5874131585,2150,2145,2150,2145,6407
|
|
20231010,141800,5860388315,2150,2145,2150,2145,6819
|
|
20231010,141700,5845761470,2145,2145,2150,2145,8034
|
|
20231010,141600,5828527725,2145,2150,2155,2145,18468
|
|
20231010,141500,5788874305,2150,2155,2155,2150,257
|
|
20231010,141400,5788321720,2155,2155,2155,2145,15553
|
|
20231010,141300,5754907220,2155,2155,2155,2150,1452
|
|
20231010,141200,5751781165,2155,2150,2160,2145,14477
|
|
20231010,141100,5720655630,2150,2150,2150,2150,8100
|
|
20231010,141000,5703240630,2150,2160,2160,2150,8332
|
|
20231010,140900,5685295130,2160,2155,2160,2155,1899
|
|
20231010,140800,5681194785,2155,2150,2155,2150,8319
|
|
20231010,140700,5663304065,2150,2160,2165,2150,9758
|
|
20231010,140600,5642318135,2165,2160,2165,2155,6094
|
|
20231010,140500,5629168970,2160,2155,2160,2155,629
|
|
20231010,140400,5627812865,2150,2160,2160,2150,2380
|
|
20231010,140300,5622683880,2160,2160,2165,2155,23671
|
|
20231010,140200,5571647130,2160,2160,2165,2160,6840
|
|
20231010,140100,5556867730,2160,2160,2165,2160,1100
|
|
20231010,140000,5554490745,2160,2165,2170,2160,1146
|
|
20231010,135900,5552009400,2160,2170,2170,2155,383
|
|
20231010,135800,5551183650,2170,2160,2170,2155,12019
|
|
20231010,135700,5525158640,2165,2160,2165,2155,4666
|
|
20231010,135600,5515075835,2165,2160,2165,2155,15543
|
|
20231010,135500,5481503795,2160,2160,2160,2155,141
|
|
20231010,135400,5481199785,2155,2155,2160,2150,14902
|
|
20231010,135300,5449099690,2155,2165,2165,2155,9986
|
|
20231010,135200,5427560870,2160,2160,2165,2160,2143
|
|
20231010,135100,5422928975,2165,2160,2165,2160,5098
|
|
20231010,135000,5411891840,2165,2160,2165,2160,2172
|
|
20231010,134900,5407200205,2165,2165,2165,2165,812
|
|
20231010,134800,5405442225,2165,2160,2165,2155,653
|
|
20231010,134700,5404031970,2165,2170,2170,2155,1049
|
|
20231010,134600,5401769875,2170,2165,2170,2150,27955
|
|
20231010,134500,5341468075,2170,2170,2170,2165,8187
|
|
20231010,134400,5323738285,2170,2170,2170,2170,3228
|
|
20231010,134300,5316733525,2170,2165,2170,2165,20037
|
|
20231010,134200,5273289975,2160,2170,2170,2160,9766
|
|
20231010,134100,5252146100,2165,2170,2170,2165,717
|
|
20231010,134000,5250591215,2170,2160,2170,2160,108
|
|
20231010,133900,5250357015,2160,2160,2165,2160,11381
|
|
20231010,133800,5225744830,2165,2165,2165,2155,7525
|
|
20231010,133700,5209480035,2165,2160,2170,2150,40759
|
|
20231010,133600,5121426770,2165,2160,2165,2155,5071
|
|
20231010,133500,5110491750,2160,2155,2165,2155,2530
|
|
20231010,133400,5105027275,2165,2150,2165,2150,17043
|
|
20231010,133300,5068257840,2155,2160,2170,2155,16263
|
|
20231010,133200,5033193880,2170,2170,2170,2155,5010
|
|
20231010,133100,5022374790,2155,2165,2170,2155,8132
|
|
20231010,133000,5004813120,2170,2165,2170,2165,1065
|
|
20231010,132900,5002507380,2160,2160,2170,2160,11085
|
|
20231010,132800,4978483070,2165,2165,2165,2160,8001
|
|
20231010,132700,4961190875,2165,2165,2170,2160,14293
|
|
20231010,132600,4930287670,2165,2160,2165,2155,5829
|
|
20231010,132500,4917678655,2160,2160,2160,2155,14674
|
|
20231010,132400,4885986790,2160,2155,2160,2155,11741
|
|
20231010,132300,4860683145,2155,2160,2165,2155,31481
|
|
20231010,132200,4792724335,2165,2170,2170,2160,41750
|
|
20231010,132100,4702477145,2175,2180,2180,2165,4982
|
|
20231010,132000,4691687230,2170,2170,2180,2165,13392
|
|
20231010,131900,4662618905,2180,2170,2180,2170,5578
|
|
20231010,131800,4650495640,2175,2175,2180,2170,18016
|
|
20231010,131700,4611365475,2180,2180,2180,2175,3221
|
|
20231010,131600,4604344850,2180,2185,2185,2180,9884
|
|
20231010,131500,4582792315,2185,2180,2195,2180,36027
|
|
20231010,131400,4503957420,2175,2180,2180,2170,3892
|
|
20231010,131300,4495494030,2180,2175,2180,2175,550
|
|
20231010,131200,4494296365,2175,2180,2180,2170,3948
|
|
20231010,131100,4485711080,2180,2180,2180,2180,1296
|
|
20231010,131000,4482885800,2185,2185,2185,2170,7836
|
|
20231010,130900,4465821375,2185,2180,2185,2180,1947
|
|
20231010,130800,4461575775,2180,2185,2190,2180,27996
|
|
20231010,130700,4400463515,2185,2185,2190,2185,977
|
|
20231010,130600,4398327735,2185,2190,2190,2185,2357
|
|
20231010,130500,4393176155,2185,2185,2185,2180,6039
|
|
20231010,130400,4379983590,2185,2180,2185,2170,18193
|
|
20231010,130300,4340338850,2180,2175,2180,2170,7416
|
|
20231010,130200,4324230830,2175,2175,2175,2170,5518
|
|
20231010,130100,4312256450,2175,2175,2175,2175,6
|
|
20231010,130000,4312243400,2170,2170,2180,2170,6405
|
|
20231010,125900,4298329755,2170,2175,2180,2165,14984
|
|
20231010,125800,4265777800,2170,2170,2175,2170,34435
|
|
20231010,125700,4190995540,2175,2175,2180,2170,13371
|
|
20231010,125600,4161964270,2175,2175,2180,2175,31258
|
|
20231010,125500,4093974470,2175,2180,2180,2175,18966
|
|
20231010,125400,4052639295,2180,2185,2190,2180,11702
|
|
20231010,125300,4027109385,2190,2180,2190,2180,6250
|
|
20231010,125200,4013452645,2185,2180,2185,2180,8859
|
|
20231010,125100,3994127820,2185,2190,2190,2180,8412
|
|
20231010,125000,3975764620,2190,2190,2190,2185,10153
|
|
20231010,124900,3953579745,2185,2185,2190,2180,11145
|
|
20231010,124800,3929227920,2185,2185,2190,2180,2892
|
|
20231010,124700,3922907880,2185,2190,2190,2185,10618
|
|
20231010,124600,3899697335,2185,2190,2190,2185,1662
|
|
20231010,124500,3896063460,2190,2195,2195,2190,1993
|
|
20231010,124400,3891698410,2190,2190,2190,2190,1966
|
|
20231010,124300,3887392870,2190,2190,2195,2190,1326
|
|
20231010,124200,3884488230,2190,2190,2195,2190,8221
|
|
20231010,124100,3866481740,2195,2190,2195,2180,20983
|
|
20231010,124000,3820574450,2190,2185,2190,2185,8255
|
|
20231010,123900,3802537220,2190,2185,2190,2185,2035
|
|
20231010,123800,3798085735,2185,2190,2190,2185,4181
|
|
20231010,123700,3788949345,2190,2185,2195,2185,11058
|
|
20231010,123600,3764734820,2190,2195,2195,2190,13765
|
|
20231010,123500,3734575865,2190,2195,2200,2190,3081
|
|
20231010,123400,3727824550,2195,2195,2195,2190,243
|
|
20231010,123300,3727292315,2195,2190,2195,2185,7739
|
|
20231010,123200,3710305645,2185,2190,2195,2185,757
|
|
20231010,123100,3708647840,2195,2190,2195,2190,1237
|
|
20231010,123000,3705938800,2190,2190,2190,2190,2518
|
|
20231010,122900,3700424380,2190,2190,2190,2185,10588
|
|
20231010,122800,3677252685,2190,2195,2195,2190,1607
|
|
20231010,122700,3673733220,2195,2190,2195,2185,16638
|
|
20231010,122600,3637251160,2190,2190,2190,2185,6404
|
|
20231010,122500,3623227800,2185,2190,2195,2185,27536
|
|
20231010,122400,3562906965,2190,2195,2195,2190,6012
|
|
20231010,122300,3549738625,2190,2195,2195,2190,2040
|
|
20231010,122200,3545269505,2195,2200,2200,2190,639
|
|
20231010,122100,3543867685,2200,2190,2200,2190,6861
|
|
20231010,122000,3528812740,2195,2195,2200,2190,2531
|
|
20231010,121900,3523260390,2195,2195,2195,2195,6465
|
|
20231010,121800,3509069715,2195,2195,2195,2195,9986
|
|
20231010,121700,3487150445,2195,2200,2200,2195,731
|
|
20231010,121600,3485542995,2200,2200,2200,2195,935
|
|
20231010,121500,3483486495,2200,2200,2200,2195,4717
|
|
20231010,121400,3473112430,2200,2200,2200,2195,1520
|
|
20231010,121300,3469770025,2200,2200,2200,2195,26021
|
|
20231010,121200,3412524825,2195,2195,2195,2195,6356
|
|
20231010,121100,3398573405,2190,2190,2195,2190,3778
|
|
20231010,121000,3390299040,2190,2195,2195,2190,3555
|
|
20231010,120900,3382506430,2195,2195,2195,2190,3229
|
|
20231010,120800,3375426565,2195,2195,2195,2190,9993
|
|
20231010,120700,3353527565,2195,2195,2195,2190,8339
|
|
20231010,120600,3335224055,2190,2195,2200,2190,40748
|
|
20231010,120500,3245822220,2195,2200,2200,2195,6573
|
|
20231010,120400,3231391725,2195,2195,2200,2195,4229
|
|
20231010,120300,3222100285,2195,2200,2200,2195,22677
|
|
20231010,120200,3172216305,2200,2205,2205,2200,400
|
|
20231010,120100,3171334475,2200,2205,2205,2200,2213
|
|
20231010,120000,3166460820,2200,2205,2205,2200,1660
|
|
20231010,115900,3162805905,2200,2200,2205,2200,10214
|
|
20231010,115800,3140316620,2205,2200,2205,2200,2753
|
|
20231010,115700,3134259020,2200,2205,2205,2200,5230
|
|
20231010,115600,3122746805,2205,2205,2205,2205,674
|
|
20231010,115500,3121260635,2210,2200,2210,2200,5149
|
|
20231010,115400,3109908735,2205,2210,2210,2200,7090
|
|
20231010,115300,3094281555,2210,2205,2210,2200,5392
|
|
20231010,115200,3082392060,2200,2210,2210,2200,21643
|
|
20231010,115100,3034721050,2210,2210,2215,2210,1526
|
|
20231010,115000,3031348585,2210,2215,2220,2210,7730
|
|
20231010,114900,3014252035,2215,2210,2215,2205,7440
|
|
20231010,114800,2997809510,2205,2210,2210,2205,3794
|
|
20231010,114700,2989443235,2205,2210,2210,2205,2230
|
|
20231010,114600,2984521465,2210,2210,2210,2210,260
|
|
20231010,114500,2983946865,2205,2210,2210,2205,5060
|
|
20231010,114400,2972772825,2210,2210,2215,2210,747
|
|
20231010,114300,2971118740,2210,2210,2215,2205,23341
|
|
20231010,114200,2919632270,2215,2210,2215,2210,7102
|
|
20231010,114100,2903935050,2215,2215,2215,2210,2700
|
|
20231010,114000,2897956500,2215,2210,2215,2210,13449
|
|
20231010,113900,2868234205,2210,2215,2215,2210,2797
|
|
20231010,113800,2862049870,2220,2215,2220,2215,401
|
|
20231010,113700,2861161650,2215,2220,2220,2215,5775
|
|
20231010,113600,2848363265,2215,2220,2220,2215,900
|
|
20231010,113500,2846366865,2215,2215,2220,2215,4231
|
|
20231010,113400,2836995195,2215,2215,2220,2215,1460
|
|
20231010,113300,2833760845,2215,2215,2215,2215,3479
|
|
20231010,113200,2826054860,2215,2215,2220,2215,7394
|
|
20231010,113100,2809676625,2220,2215,2220,2215,1334
|
|
20231010,113000,2806715645,2215,2215,2220,2215,431
|
|
20231010,112900,2805760370,2215,2220,2220,2215,3424
|
|
20231010,112800,2798159115,2220,2220,2220,2215,3064
|
|
20231010,112700,2791366415,2215,2220,2220,2215,2115
|
|
20231010,112600,2786681685,2220,2220,2220,2215,1461
|
|
20231010,112500,2783441090,2220,2215,2220,2215,1207
|
|
20231010,112400,2780762535,2215,2215,2215,2215,1002
|
|
20231010,112300,2778543105,2215,2220,2220,2215,1576
|
|
20231010,112200,2775050785,2225,2225,2225,2220,4629
|
|
20231010,112100,2764774080,2225,2225,2225,2225,778
|
|
20231010,112000,2763043030,2230,2230,2230,2225,823
|
|
20231010,111900,2761211240,2230,2230,2230,2230,21
|
|
20231010,111800,2761164410,2230,2230,2230,2230,15
|
|
20231010,111700,2761130960,2230,2230,2230,2230,530
|
|
20231010,111600,2759949060,2230,2230,2230,2230,7
|
|
20231010,111500,2759933450,2225,2230,2230,2225,1019
|
|
20231010,111400,2757666170,2225,2225,2225,2225,1235
|
|
20231010,111300,2754918295,2225,2225,2230,2225,1430
|
|
20231010,111200,2751736530,2225,2225,2225,2225,1421
|
|
20231010,111100,2748574805,2225,2225,2225,2225,1000
|
|
20231010,111000,2746349805,2225,2225,2225,2225,3021
|
|
20231010,110900,2739628080,2230,2225,2230,2225,2852
|
|
20231010,110800,2733282375,2230,2230,2230,2230,1149
|
|
20231010,110700,2730720105,2230,2230,2230,2225,1671
|
|
20231010,110600,2726994405,2230,2230,2230,2225,3464
|
|
20231010,110500,2719286710,2230,2230,2230,2225,2945
|
|
20231010,110400,2712728765,2230,2225,2230,2225,280
|
|
20231010,110300,2712105655,2230,2225,2230,2225,415
|
|
20231010,110200,2711180455,2225,2225,2225,2225,733
|
|
20231010,110100,2709549530,2225,2225,2225,2225,0
|
|
20231010,110000,2709549530,2225,2230,2230,2225,1083
|
|
20231010,105900,2707139835,2230,2230,2230,2230,1479
|
|
20231010,105800,2703841665,2230,2220,2235,2220,6312
|
|
20231010,105700,2689765905,2220,2220,2220,2220,4654
|
|
20231010,105600,2679434025,2220,2225,2225,2220,1491
|
|
20231010,105500,2676124000,2220,2220,2220,2220,1116
|
|
20231010,105400,2673646480,2220,2220,2220,2220,3608
|
|
20231010,105300,2665636720,2225,2220,2225,2220,2252
|
|
20231010,105200,2660637265,2220,2225,2225,2220,951
|
|
20231010,105100,2658524990,2225,2225,2230,2220,10728
|
|
20231010,105000,2634659425,2225,2230,2235,2225,831
|
|
20231010,104900,2632806165,2230,2235,2235,2230,4385
|
|
20231010,104800,2623026945,2230,2235,2235,2230,2744
|
|
20231010,104700,2616896105,2235,2235,2235,2235,1345
|
|
20231010,104600,2613890030,2235,2235,2240,2235,2346
|
|
20231010,104500,2608642095,2240,2240,2240,2235,2786
|
|
20231010,104400,2602401495,2240,2230,2240,2230,7048
|
|
20231010,104300,2586652200,2235,2235,2240,2235,1513
|
|
20231010,104200,2583268700,2235,2235,2240,2230,8898
|
|
20231010,104100,2563386655,2230,2235,2235,2230,3002
|
|
20231010,104000,2556687195,2235,2235,2235,2230,3256
|
|
20231010,103900,2549424655,2230,2235,2235,2230,2024
|
|
20231010,103800,2544910790,2230,2235,2240,2230,4693
|
|
20231010,103700,2534431980,2235,2240,2240,2235,3867
|
|
20231010,103600,2525782855,2240,2235,2240,2235,269
|
|
20231010,103500,2525180815,2240,2240,2240,2230,3004
|
|
20231010,103400,2518460895,2240,2235,2240,2235,16042
|
|
20231010,103300,2482599590,2230,2230,2235,2230,1571
|
|
20231010,103200,2479088965,2235,2230,2235,2225,12844
|
|
20231010,103100,2450446845,2230,2225,2230,2220,15000
|
|
20231010,103000,2417111765,2225,2225,2225,2215,3964
|
|
20231010,102900,2408297715,2225,2215,2225,2210,8066
|
|
20231010,102800,2390402250,2210,2215,2220,2210,153
|
|
20231010,102700,2390063735,2220,2215,2220,2210,6979
|
|
20231010,102600,2374620205,2215,2215,2215,2205,5306
|
|
20231010,102500,2362913500,2210,2215,2215,2205,11540
|
|
20231010,102400,2337434045,2220,2215,2220,2205,26127
|
|
20231010,102300,2279738710,2215,2215,2215,2210,5995
|
|
20231010,102200,2266488500,2220,2215,2220,2210,26281
|
|
20231010,102100,2208373630,2225,2220,2225,2215,14335
|
|
20231010,102000,2176579440,2220,2220,2220,2215,411
|
|
20231010,101900,2175669055,2215,2220,2220,2215,415
|
|
20231010,101800,2174749275,2220,2225,2225,2215,22839
|
|
20231010,101700,2124129295,2225,2225,2225,2220,1236
|
|
20231010,101600,2121384215,2225,2220,2225,2215,2881
|
|
20231010,101500,2114993745,2220,2220,2220,2215,679
|
|
20231010,101400,2113486370,2220,2220,2220,2215,4554
|
|
20231010,101300,2103383260,2215,2215,2220,2215,18989
|
|
20231010,101200,2061313110,2220,2220,2225,2220,78
|
|
20231010,101100,2061139945,2220,2220,2220,2215,5159
|
|
20231010,101000,2049692035,2215,2220,2220,2215,11863
|
|
20231010,100900,2023413470,2215,2220,2220,2215,10242
|
|
20231010,100800,2000679605,2220,2220,2225,2220,10372
|
|
20231010,100700,1977653760,2220,2220,2220,2215,1358
|
|
20231010,100600,1974639335,2220,2220,2225,2215,11195
|
|
20231010,100500,1949781770,2220,2225,2225,2220,1366
|
|
20231010,100400,1946747635,2225,2225,2225,2220,71
|
|
20231010,100300,1946589700,2220,2225,2225,2220,4789
|
|
20231010,100200,1935935630,2220,2220,2225,2220,284
|
|
20231010,100100,1935305145,2225,2225,2225,2220,5179
|
|
20231010,100000,1923806665,2225,2225,2225,2220,871
|
|
20231010,095900,1921870880,2225,2225,2225,2220,3361
|
|
20231010,095800,1914405595,2225,2220,2225,2220,1657
|
|
20231010,095700,1910721050,2220,2225,2225,2220,704
|
|
20231010,095600,1909158150,2225,2220,2230,2215,6455
|
|
20231010,095500,1894804460,2220,2220,2225,2220,6037
|
|
20231010,095400,1881397625,2220,2220,2225,2220,6875
|
|
20231010,095300,1866135040,2220,2230,2230,2220,2305
|
|
20231010,095200,1861015370,2230,2230,2230,2230,2875
|
|
20231010,095100,1854604120,2230,2225,2230,2220,13327
|
|
20231010,095000,1824990420,2220,2225,2230,2220,4455
|
|
20231010,094900,1815099015,2230,2225,2230,2220,6634
|
|
20231010,094800,1800364895,2225,2225,2225,2225,2256
|
|
20231010,094700,1795345295,2225,2225,2230,2220,4563
|
|
20231010,094600,1785196090,2230,2230,2230,2225,12631
|
|
20231010,094500,1757041765,2225,2225,2225,2225,1100
|
|
20231010,094400,1754594265,2225,2225,2230,2225,952
|
|
20231010,094300,1752475860,2230,2230,2230,2220,1167
|
|
20231010,094200,1749877970,2225,2225,2230,2225,7415
|
|
20231010,094100,1733379570,2225,2230,2230,2225,3681
|
|
20231010,094000,1725178205,2230,2230,2230,2230,2561
|
|
20231010,093900,1719467175,2235,2235,2235,2230,487
|
|
20231010,093800,1718380755,2235,2240,2240,2230,9113
|
|
20231010,093700,1698054275,2240,2240,2240,2235,324
|
|
20231010,093600,1697329690,2240,2240,2240,2235,6815
|
|
20231010,093500,1682090640,2240,2240,2240,2230,3769
|
|
20231010,093400,1673667150,2240,2225,2240,2225,31412
|
|
20231010,093300,1603556255,2225,2230,2230,2215,22382
|
|
20231010,093200,1553788695,2230,2225,2230,2220,1143
|
|
20231010,093100,1551245460,2225,2230,2230,2215,14532
|
|
20231010,093000,1518960295,2230,2230,2230,2220,4775
|
|
20231010,092900,1508330915,2230,2230,2235,2230,5777
|
|
20231010,092800,1495447335,2230,2230,2235,2230,12848
|
|
20231010,092700,1466796285,2230,2230,2230,2225,5326
|
|
20231010,092600,1454925365,2230,2230,2230,2225,11005
|
|
20231010,092500,1430400185,2230,2230,2235,2210,43337
|
|
20231010,092400,1334093215,2235,2235,2235,2230,16054
|
|
20231010,092300,1298243545,2235,2230,2240,2230,6817
|
|
20231010,092200,1283012315,2230,2230,2230,2225,25781
|
|
20231010,092100,1225639315,2230,2230,2235,2225,12025
|
|
20231010,092000,1198827710,2230,2235,2235,2230,25350
|
|
20231010,091900,1142285275,2235,2245,2245,2235,20530
|
|
20231010,091800,1096335685,2240,2240,2245,2240,8691
|
|
20231010,091700,1076852150,2240,2240,2240,2230,7340
|
|
20231010,091600,1060444370,2240,2240,2240,2235,2704
|
|
20231010,091500,1054388685,2240,2250,2250,2240,5260
|
|
20231010,091400,1042570295,2250,2255,2255,2245,5605
|
|
20231010,091300,1029960845,2255,2245,2260,2240,13782
|
|
20231010,091200,998950300,2240,2235,2245,2235,7953
|
|
20231010,091100,981135665,2240,2235,2240,2235,9148
|
|
20231010,091000,960674180,2235,2230,2235,2230,2798
|
|
20231010,090900,954430060,2230,2220,2230,2215,37505
|
|
20231010,090800,871179620,2220,2215,2220,2215,17539
|
|
20231010,090700,832289970,2220,2220,2225,2220,9875
|
|
20231010,090600,810367075,2220,2215,2220,2210,13728
|
|
20231010,090500,779955995,2215,2200,2220,2190,29944
|
|
20231010,090400,714050085,2200,2225,2230,2200,76794
|
|
20231010,090300,544302125,2225,2240,2245,2225,57671
|
|
20231010,090200,415448220,2240,2275,2280,2240,90364
|
|
20231010,090100,211556055,2290,2265,2290,2265,33875
|
|
20231010,090000,134491825,2280,2280,2290,2260,52351
|