639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,193500,13278304100,3150,3150,3150,3150,0
|
|
20231012,193400,13278304100,3150,3150,3150,3150,0
|
|
20231012,193300,13278304100,3150,3150,3150,3150,0
|
|
20231012,193200,13278304100,3150,3150,3150,3150,0
|
|
20231012,193100,13278304100,3150,3150,3150,3150,0
|
|
20231012,193000,13278304100,3150,3150,3150,3150,0
|
|
20231012,192900,13278304100,3150,3150,3150,3150,0
|
|
20231012,192800,13278304100,3150,3150,3150,3150,0
|
|
20231012,192700,13278304100,3150,3150,3150,3150,0
|
|
20231012,192600,13278304100,3150,3150,3150,3150,0
|
|
20231012,192500,13278304100,3150,3150,3150,3150,0
|
|
20231012,192400,13278304100,3150,3150,3150,3150,0
|
|
20231012,192300,13278304100,3150,3150,3150,3150,0
|
|
20231012,192200,13278304100,3150,3150,3150,3150,0
|
|
20231012,192100,13278304100,3150,3150,3150,3150,0
|
|
20231012,192000,13278304100,3150,3150,3150,3150,0
|
|
20231012,191900,13278304100,3150,3150,3150,3150,0
|
|
20231012,191800,13278304100,3150,3150,3150,3150,0
|
|
20231012,191700,13278304100,3150,3150,3150,3150,0
|
|
20231012,191600,13278304100,3150,3150,3150,3150,0
|
|
20231012,191500,13278304100,3150,3150,3150,3150,0
|
|
20231012,191400,13278304100,3150,3150,3150,3150,0
|
|
20231012,191300,13278304100,3150,3150,3150,3150,0
|
|
20231012,191200,13278304100,3150,3150,3150,3150,0
|
|
20231012,191100,13278304100,3150,3150,3150,3150,0
|
|
20231012,191000,13278304100,3150,3150,3150,3150,0
|
|
20231012,190900,13278304100,3150,3150,3150,3150,0
|
|
20231012,190800,13278304100,3150,3150,3150,3150,0
|
|
20231012,190700,13278304100,3150,3150,3150,3150,0
|
|
20231012,190600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,190500,13278304100,3150,3150,3150,3150,0
|
|
20231012,190400,13278304100,3150,3150,3150,3150,0
|
|
20231012,190300,13278304100,3150,3150,3150,3150,0
|
|
20231012,190200,13278304100,3150,3150,3150,3150,0
|
|
20231012,190100,13278304100,3150,3150,3150,3150,0
|
|
20231012,190000,13278304100,3150,3150,3150,3150,0
|
|
20231012,185900,13278304100,3150,3150,3150,3150,0
|
|
20231012,185800,13278304100,3150,3150,3150,3150,0
|
|
20231012,185700,13278304100,3150,3150,3150,3150,0
|
|
20231012,185600,13278304100,3150,3150,3150,3150,0
|
|
20231012,185500,13278304100,3150,3150,3150,3150,0
|
|
20231012,185400,13278304100,3150,3150,3150,3150,0
|
|
20231012,185300,13278304100,3150,3150,3150,3150,0
|
|
20231012,185200,13278304100,3150,3150,3150,3150,0
|
|
20231012,185100,13278304100,3150,3150,3150,3150,0
|
|
20231012,185000,13278304100,3150,3150,3150,3150,0
|
|
20231012,184900,13278304100,3150,3150,3150,3150,0
|
|
20231012,184800,13278304100,3150,3150,3150,3150,0
|
|
20231012,184700,13278304100,3150,3150,3150,3150,0
|
|
20231012,184600,13278304100,3150,3150,3150,3150,0
|
|
20231012,184500,13278304100,3150,3150,3150,3150,0
|
|
20231012,184400,13278304100,3150,3150,3150,3150,0
|
|
20231012,184300,13278304100,3150,3150,3150,3150,0
|
|
20231012,184200,13278304100,3150,3150,3150,3150,0
|
|
20231012,184100,13278304100,3150,3150,3150,3150,0
|
|
20231012,184000,13278304100,3150,3150,3150,3150,0
|
|
20231012,183900,13278304100,3150,3150,3150,3150,0
|
|
20231012,183800,13278304100,3150,3150,3150,3150,0
|
|
20231012,183700,13278304100,3150,3150,3150,3150,0
|
|
20231012,183600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,183500,13278304100,3150,3150,3150,3150,0
|
|
20231012,183400,13278304100,3150,3150,3150,3150,0
|
|
20231012,183300,13278304100,3150,3150,3150,3150,0
|
|
20231012,183200,13278304100,3150,3150,3150,3150,0
|
|
20231012,183100,13278304100,3150,3150,3150,3150,0
|
|
20231012,183000,13278304100,3150,3150,3150,3150,0
|
|
20231012,182900,13278304100,3150,3150,3150,3150,0
|
|
20231012,182800,13278304100,3150,3150,3150,3150,0
|
|
20231012,182700,13278304100,3150,3150,3150,3150,0
|
|
20231012,182600,13278304100,3150,3150,3150,3150,0
|
|
20231012,182500,13278304100,3150,3150,3150,3150,0
|
|
20231012,182400,13278304100,3150,3150,3150,3150,0
|
|
20231012,182300,13278304100,3150,3150,3150,3150,0
|
|
20231012,182200,13278304100,3150,3150,3150,3150,0
|
|
20231012,182100,13278304100,3150,3150,3150,3150,0
|
|
20231012,182000,13278304100,3150,3150,3150,3150,0
|
|
20231012,181900,13278304100,3150,3150,3150,3150,0
|
|
20231012,181800,13278304100,3150,3150,3150,3150,0
|
|
20231012,181700,13278304100,3150,3150,3150,3150,0
|
|
20231012,181600,13278304100,3150,3150,3150,3150,0
|
|
20231012,181500,13278304100,3150,3150,3150,3150,0
|
|
20231012,181400,13278304100,3150,3150,3150,3150,0
|
|
20231012,181300,13278304100,3150,3150,3150,3150,0
|
|
20231012,181200,13278304100,3150,3150,3150,3150,0
|
|
20231012,181100,13278304100,3150,3150,3150,3150,0
|
|
20231012,181000,13278304100,3150,3150,3150,3150,0
|
|
20231012,180900,13278304100,3150,3150,3150,3150,0
|
|
20231012,180800,13278304100,3150,3150,3150,3150,0
|
|
20231012,180700,13278304100,3150,3150,3150,3150,0
|
|
20231012,180600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,180500,13278304100,3150,3150,3150,3150,0
|
|
20231012,180400,13278304100,3150,3150,3150,3150,0
|
|
20231012,180300,13278304100,3150,3150,3150,3150,0
|
|
20231012,180200,13278304100,3150,3150,3150,3150,0
|
|
20231012,180100,13278304100,3150,3150,3150,3150,0
|
|
20231012,180000,13278304100,3150,3150,3150,3150,0
|
|
20231012,175900,13278304100,3150,3150,3150,3150,0
|
|
20231012,175800,13278304100,3150,3150,3150,3150,0
|
|
20231012,175700,13278304100,3150,3150,3150,3150,0
|
|
20231012,175600,13278304100,3150,3150,3150,3150,0
|
|
20231012,175500,13278304100,3150,3150,3150,3150,0
|
|
20231012,175400,13278304100,3150,3150,3150,3150,0
|
|
20231012,175300,13278304100,3150,3150,3150,3150,0
|
|
20231012,175200,13278304100,3150,3150,3150,3150,0
|
|
20231012,175100,13278304100,3150,3150,3150,3150,0
|
|
20231012,175000,13278304100,3150,3150,3150,3150,0
|
|
20231012,174900,13278304100,3150,3150,3150,3150,0
|
|
20231012,174800,13278304100,3150,3150,3150,3150,0
|
|
20231012,174700,13278304100,3150,3150,3150,3150,0
|
|
20231012,174600,13278304100,3150,3150,3150,3150,0
|
|
20231012,174500,13278304100,3150,3150,3150,3150,0
|
|
20231012,174400,13278304100,3150,3150,3150,3150,0
|
|
20231012,174300,13278304100,3150,3150,3150,3150,0
|
|
20231012,174200,13278304100,3150,3150,3150,3150,0
|
|
20231012,174100,13278304100,3150,3150,3150,3150,0
|
|
20231012,174000,13278304100,3150,3150,3150,3150,0
|
|
20231012,173900,13278304100,3150,3150,3150,3150,0
|
|
20231012,173800,13278304100,3150,3150,3150,3150,0
|
|
20231012,173700,13278304100,3150,3150,3150,3150,0
|
|
20231012,173600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,173500,13278304100,3150,3150,3150,3150,0
|
|
20231012,173400,13278304100,3150,3150,3150,3150,0
|
|
20231012,173300,13278304100,3150,3150,3150,3150,0
|
|
20231012,173200,13278304100,3150,3150,3150,3150,0
|
|
20231012,173100,13278304100,3150,3150,3150,3150,0
|
|
20231012,173000,13278304100,3150,3150,3150,3150,0
|
|
20231012,172900,13278304100,3150,3150,3150,3150,0
|
|
20231012,172800,13278304100,3150,3150,3150,3150,0
|
|
20231012,172700,13278304100,3150,3150,3150,3150,0
|
|
20231012,172600,13278304100,3150,3150,3150,3150,0
|
|
20231012,172500,13278304100,3150,3150,3150,3150,0
|
|
20231012,172400,13278304100,3150,3150,3150,3150,0
|
|
20231012,172300,13278304100,3150,3150,3150,3150,0
|
|
20231012,172200,13278304100,3150,3150,3150,3150,0
|
|
20231012,172100,13278304100,3150,3150,3150,3150,0
|
|
20231012,172000,13278304100,3150,3150,3150,3150,0
|
|
20231012,171900,13278304100,3150,3150,3150,3150,0
|
|
20231012,171800,13278304100,3150,3150,3150,3150,0
|
|
20231012,171700,13278304100,3150,3150,3150,3150,0
|
|
20231012,171600,13278304100,3150,3150,3150,3150,0
|
|
20231012,171500,13278304100,3150,3150,3150,3150,0
|
|
20231012,171400,13278304100,3150,3150,3150,3150,0
|
|
20231012,171300,13278304100,3150,3150,3150,3150,0
|
|
20231012,171200,13278304100,3150,3150,3150,3150,0
|
|
20231012,171100,13278304100,3150,3150,3150,3150,0
|
|
20231012,171000,13278304100,3150,3150,3150,3150,0
|
|
20231012,170900,13278304100,3150,3150,3150,3150,0
|
|
20231012,170800,13278304100,3150,3150,3150,3150,0
|
|
20231012,170700,13278304100,3150,3150,3150,3150,0
|
|
20231012,170600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,170500,13278304100,3150,3150,3150,3150,0
|
|
20231012,170400,13278304100,3150,3150,3150,3150,0
|
|
20231012,170300,13278304100,3150,3150,3150,3150,0
|
|
20231012,170200,13278304100,3150,3150,3150,3150,0
|
|
20231012,170100,13278304100,3150,3150,3150,3150,0
|
|
20231012,170000,13278304100,3150,3150,3150,3150,0
|
|
20231012,165900,13278304100,3150,3150,3150,3150,0
|
|
20231012,165800,13278304100,3150,3150,3150,3150,0
|
|
20231012,165700,13278304100,3150,3150,3150,3150,0
|
|
20231012,165600,13278304100,3150,3150,3150,3150,0
|
|
20231012,165500,13278304100,3150,3150,3150,3150,0
|
|
20231012,165400,13278304100,3150,3150,3150,3150,0
|
|
20231012,165300,13278304100,3150,3150,3150,3150,0
|
|
20231012,165200,13278304100,3150,3150,3150,3150,0
|
|
20231012,165100,13278304100,3150,3150,3150,3150,0
|
|
20231012,165000,13278304100,3150,3150,3150,3150,0
|
|
20231012,164900,13278304100,3150,3150,3150,3150,0
|
|
20231012,164800,13278304100,3150,3150,3150,3150,0
|
|
20231012,164700,13278304100,3150,3150,3150,3150,0
|
|
20231012,164600,13278304100,3150,3150,3150,3150,0
|
|
20231012,164500,13278304100,3150,3150,3150,3150,0
|
|
20231012,164400,13278304100,3150,3150,3150,3150,0
|
|
20231012,164300,13278304100,3150,3150,3150,3150,0
|
|
20231012,164200,13278304100,3150,3150,3150,3150,0
|
|
20231012,164100,13278304100,3150,3150,3150,3150,0
|
|
20231012,164000,13278304100,3150,3150,3150,3150,0
|
|
20231012,163900,13278304100,3150,3150,3150,3150,0
|
|
20231012,163800,13278304100,3150,3150,3150,3150,0
|
|
20231012,163700,13278304100,3150,3150,3150,3150,0
|
|
20231012,163600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,163500,13278304100,3150,3150,3150,3150,0
|
|
20231012,163400,13278304100,3150,3150,3150,3150,0
|
|
20231012,163300,13278304100,3150,3150,3150,3150,0
|
|
20231012,163200,13278304100,3150,3150,3150,3150,0
|
|
20231012,163100,13278304100,3150,3150,3150,3150,0
|
|
20231012,163000,13278304100,3150,3150,3150,3150,0
|
|
20231012,162900,13278304100,3150,3150,3150,3150,0
|
|
20231012,162800,13278304100,3150,3150,3150,3150,0
|
|
20231012,162700,13278304100,3150,3150,3150,3150,0
|
|
20231012,162600,13278304100,3150,3150,3150,3150,0
|
|
20231012,162500,13278304100,3150,3150,3150,3150,0
|
|
20231012,162400,13278304100,3150,3150,3150,3150,0
|
|
20231012,162300,13278304100,3150,3150,3150,3150,0
|
|
20231012,162200,13278304100,3150,3150,3150,3150,0
|
|
20231012,162100,13278304100,3150,3150,3150,3150,0
|
|
20231012,162000,13278304100,3150,3150,3150,3150,0
|
|
20231012,161900,13278304100,3150,3150,3150,3150,0
|
|
20231012,161800,13278304100,3150,3150,3150,3150,0
|
|
20231012,161700,13278304100,3150,3150,3150,3150,0
|
|
20231012,161600,13278304100,3150,3150,3150,3150,0
|
|
20231012,161500,13278304100,3150,3150,3150,3150,0
|
|
20231012,161400,13278304100,3150,3150,3150,3150,0
|
|
20231012,161300,13278304100,3150,3150,3150,3150,0
|
|
20231012,161200,13278304100,3150,3150,3150,3150,0
|
|
20231012,161100,13278304100,3150,3150,3150,3150,0
|
|
20231012,161000,13278304100,3150,3150,3150,3150,0
|
|
20231012,160900,13278304100,3150,3150,3150,3150,0
|
|
20231012,160800,13278304100,3150,3150,3150,3150,0
|
|
20231012,160700,13278304100,3150,3150,3150,3150,0
|
|
20231012,160600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,160500,13278304100,3150,3150,3150,3150,0
|
|
20231012,160400,13278304100,3150,3150,3150,3150,0
|
|
20231012,160300,13278304100,3150,3150,3150,3150,0
|
|
20231012,160200,13278304100,3150,3150,3150,3150,0
|
|
20231012,160100,13278304100,3150,3150,3150,3150,0
|
|
20231012,160000,13278304100,3150,3150,3150,3150,0
|
|
20231012,155900,13278304100,3150,3150,3150,3150,0
|
|
20231012,155800,13278304100,3150,3150,3150,3150,0
|
|
20231012,155700,13278304100,3150,3150,3150,3150,0
|
|
20231012,155600,13278304100,3150,3150,3150,3150,0
|
|
20231012,155500,13278304100,3150,3150,3150,3150,0
|
|
20231012,155400,13278304100,3150,3150,3150,3150,0
|
|
20231012,155300,13278304100,3150,3150,3150,3150,0
|
|
20231012,155200,13278304100,3150,3150,3150,3150,0
|
|
20231012,155100,13278304100,3150,3150,3150,3150,0
|
|
20231012,155000,13278304100,3150,3150,3150,3150,0
|
|
20231012,154900,13278304100,3150,3150,3150,3150,0
|
|
20231012,154800,13278304100,3150,3150,3150,3150,0
|
|
20231012,154700,13278304100,3150,3150,3150,3150,0
|
|
20231012,154600,13278304100,3150,3150,3150,3150,0
|
|
20231012,154500,13278304100,3150,3150,3150,3150,0
|
|
20231012,154400,13278304100,3150,3150,3150,3150,0
|
|
20231012,154300,13278304100,3150,3150,3150,3150,0
|
|
20231012,154200,13278304100,3150,3150,3150,3150,0
|
|
20231012,154100,13278304100,3150,3150,3150,3150,0
|
|
20231012,154000,13278304100,3150,3150,3150,3150,0
|
|
20231012,153900,13278304100,3150,3150,3150,3150,0
|
|
20231012,153800,13278304100,3150,3150,3150,3150,0
|
|
20231012,153700,13278304100,3150,3150,3150,3150,0
|
|
20231012,153600,13278304100,3150,3150,3150,3150,30332
|
|
20231012,153500,13278304100,3150,3150,3150,3150,0
|
|
20231012,153400,13278304100,3150,3150,3150,3150,0
|
|
20231012,153300,13278304100,3150,3150,3150,3150,0
|
|
20231012,153200,13278304100,3150,3150,3150,3150,0
|
|
20231012,153100,13278304100,3150,3150,3150,3150,0
|
|
20231012,153000,13278304100,3150,3150,3150,3150,30332
|
|
20231012,152900,13182758300,3145,3145,3145,3145,0
|
|
20231012,152800,13182758300,3145,3145,3145,3145,0
|
|
20231012,152700,13182758300,3145,3145,3145,3145,0
|
|
20231012,152600,13182758300,3145,3145,3145,3145,0
|
|
20231012,152500,13182758300,3145,3145,3145,3145,0
|
|
20231012,152400,13182758300,3145,3145,3145,3145,0
|
|
20231012,152300,13182758300,3145,3145,3145,3145,0
|
|
20231012,152200,13182758300,3145,3145,3145,3145,0
|
|
20231012,152100,13182758300,3145,3145,3145,3145,0
|
|
20231012,152000,13182758300,3145,3145,3145,3145,0
|
|
20231012,151900,13182758300,3145,3130,3150,3125,9078
|
|
20231012,151800,13154337960,3120,3125,3130,3120,10535
|
|
20231012,151700,13121426055,3130,3125,3130,3120,3763
|
|
20231012,151600,13109664255,3130,3115,3130,3115,2937
|
|
20231012,151500,13100494685,3130,3135,3135,3110,11878
|
|
20231012,151400,13063430085,3140,3140,3145,3125,9083
|
|
20231012,151300,13034985300,3145,3145,3145,3135,2156
|
|
20231012,151200,13028216065,3140,3145,3145,3140,2662
|
|
20231012,151100,13019855820,3145,3155,3155,3145,3153
|
|
20231012,151000,13009930170,3150,3140,3150,3135,6291
|
|
20231012,150900,12990151895,3140,3145,3155,3140,6878
|
|
20231012,150800,12968519495,3150,3155,3155,3145,3814
|
|
20231012,150700,12956518400,3155,3160,3160,3145,2532
|
|
20231012,150600,12948550180,3155,3150,3165,3145,1771
|
|
20231012,150500,12942955940,3145,3165,3165,3145,5113
|
|
20231012,150400,12926843905,3165,3155,3165,3150,825
|
|
20231012,150300,12924242345,3160,3165,3165,3155,6347
|
|
20231012,150200,12904217210,3155,3170,3170,3155,5334
|
|
20231012,150100,12887360955,3170,3165,3170,3160,916
|
|
20231012,150000,12884465215,3160,3155,3170,3155,1999
|
|
20231012,145900,12878140210,3170,3160,3170,3155,1067
|
|
20231012,145800,12874767710,3160,3160,3165,3155,5729
|
|
20231012,145700,12856674355,3155,3165,3170,3155,5388
|
|
20231012,145600,12839643075,3170,3175,3175,3165,2112
|
|
20231012,145500,12832949650,3175,3180,3185,3175,4401
|
|
20231012,145400,12818948690,3180,3165,3185,3165,2712
|
|
20231012,145300,12810327640,3165,3155,3170,3155,4991
|
|
20231012,145200,12794549410,3150,3155,3155,3150,16
|
|
20231012,145100,12794499005,3155,3155,3155,3150,1230
|
|
20231012,145000,12790619465,3155,3160,3160,3150,1621
|
|
20231012,144900,12785504540,3155,3155,3160,3155,1209
|
|
20231012,144800,12781690140,3150,3155,3160,3145,3265
|
|
20231012,144700,12771402890,3150,3145,3155,3145,4617
|
|
20231012,144600,12756876230,3145,3135,3150,3135,3468
|
|
20231012,144500,12745977665,3150,3140,3150,3135,6455
|
|
20231012,144400,12725707135,3140,3150,3150,3135,981
|
|
20231012,144300,12722626105,3145,3155,3160,3140,6728
|
|
20231012,144200,12701451910,3150,3165,3185,3150,18965
|
|
20231012,144100,12641383130,3165,3170,3175,3150,5360
|
|
20231012,144000,12624420360,3165,3150,3170,3140,8009
|
|
20231012,143900,12599188510,3150,3155,3155,3150,2791
|
|
20231012,143800,12590396610,3150,3150,3160,3150,1093
|
|
20231012,143700,12586952900,3160,3165,3165,3150,2432
|
|
20231012,143600,12579289195,3160,3165,3165,3150,2499
|
|
20231012,143500,12571410240,3160,3155,3165,3155,306
|
|
20231012,143400,12570444795,3155,3160,3160,3155,1103
|
|
20231012,143300,12566961935,3160,3170,3170,3160,4100
|
|
20231012,143200,12553985210,3170,3165,3175,3165,1702
|
|
20231012,143100,12548591370,3160,3155,3175,3155,1261
|
|
20231012,143000,12544600780,3160,3155,3165,3155,1601
|
|
20231012,142900,12539542665,3165,3160,3165,3155,6601
|
|
20231012,142800,12518710775,3160,3165,3165,3155,2364
|
|
20231012,142700,12511244200,3165,3175,3175,3160,4291
|
|
20231012,142600,12497662665,3175,3170,3175,3170,1830
|
|
20231012,142500,12491860125,3170,3185,3185,3170,3341
|
|
20231012,142400,12481251655,3185,3160,3185,3160,6721
|
|
20231012,142300,12459910030,3160,3165,3165,3160,1798
|
|
20231012,142200,12454225005,3160,3155,3160,3155,601
|
|
20231012,142100,12452326005,3155,3165,3165,3155,6642
|
|
20231012,142000,12431345510,3165,3165,3170,3160,1241
|
|
20231012,141900,12427418245,3170,3165,3170,3165,1414
|
|
20231012,141800,12422942370,3165,3170,3175,3165,4972
|
|
20231012,141700,12407189460,3165,3175,3175,3165,3777
|
|
20231012,141600,12395235100,3165,3165,3170,3165,2439
|
|
20231012,141500,12387507445,3170,3170,3180,3170,1534
|
|
20231012,141400,12382641135,3170,3170,3180,3170,2043
|
|
20231012,141300,12376157210,3170,3170,3180,3165,765
|
|
20231012,141200,12373734530,3170,3160,3175,3160,2306
|
|
20231012,141100,12366443365,3160,3155,3160,3155,3245
|
|
20231012,141000,12356195285,3155,3170,3180,3145,21621
|
|
20231012,140900,12287995385,3170,3185,3185,3165,9744
|
|
20231012,140800,12257098465,3185,3185,3190,3180,926
|
|
20231012,140700,12254150350,3185,3185,3190,3170,8317
|
|
20231012,140600,12227729375,3185,3190,3195,3175,7187
|
|
20231012,140500,12204855680,3190,3205,3205,3185,2845
|
|
20231012,140400,12195767830,3200,3190,3205,3190,5425
|
|
20231012,140300,12178420135,3195,3185,3195,3175,7438
|
|
20231012,140200,12154773350,3185,3180,3190,3175,1957
|
|
20231012,140100,12148541680,3180,3175,3195,3175,3119
|
|
20231012,140000,12138616040,3175,3190,3195,3175,5735
|
|
20231012,135900,12120345585,3195,3195,3195,3190,1675
|
|
20231012,135800,12115002215,3195,3200,3200,3190,9187
|
|
20231012,135700,12085657030,3200,3190,3200,3185,2159
|
|
20231012,135600,12078761225,3185,3185,3185,3180,3039
|
|
20231012,135500,12069084170,3185,3200,3205,3185,8268
|
|
20231012,135400,12042709035,3200,3190,3215,3190,18037
|
|
20231012,135300,11984932670,3190,3175,3195,3175,8451
|
|
20231012,135200,11958040725,3175,3190,3190,3175,7740
|
|
20231012,135100,11933402200,3190,3190,3200,3165,25618
|
|
20231012,135000,11851901870,3190,3175,3190,3170,9137
|
|
20231012,134900,11822838780,3175,3175,3200,3175,19113
|
|
20231012,134800,11761949640,3185,3215,3230,3175,67222
|
|
20231012,134700,11546806480,3220,3185,3280,3180,154171
|
|
20231012,134600,11048717875,3185,3155,3210,3155,36829
|
|
20231012,134500,10931485825,3155,3140,3155,3140,5636
|
|
20231012,134400,10913768255,3145,3155,3160,3145,3082
|
|
20231012,134300,10904045815,3155,3150,3165,3135,5589
|
|
20231012,134200,10886464360,3150,3175,3180,3150,11428
|
|
20231012,134100,10850311390,3170,3140,3170,3140,16558
|
|
20231012,134000,10798000850,3135,3115,3135,3115,7028
|
|
20231012,133900,10776020980,3115,3125,3125,3115,1598
|
|
20231012,133800,10771032025,3130,3130,3130,3130,284
|
|
20231012,133700,10770143105,3130,3120,3135,3120,4872
|
|
20231012,133600,10754920845,3125,3120,3125,3110,5205
|
|
20231012,133500,10738673340,3120,3135,3135,3090,33987
|
|
20231012,133400,10632889910,3135,3145,3145,3135,3281
|
|
20231012,133300,10622583370,3145,3140,3145,3140,2239
|
|
20231012,133200,10615545320,3140,3145,3150,3140,769
|
|
20231012,133100,10613127650,3140,3140,3140,3140,729
|
|
20231012,133000,10610838590,3140,3135,3145,3135,2193
|
|
20231012,132900,10603954460,3140,3145,3150,3135,469
|
|
20231012,132800,10602480000,3145,3145,3145,3140,1051
|
|
20231012,132700,10599177745,3145,3135,3145,3135,1498
|
|
20231012,132600,10594472055,3145,3135,3145,3135,3073
|
|
20231012,132500,10584827100,3140,3140,3140,3130,3160
|
|
20231012,132400,10574912830,3145,3155,3160,3135,5518
|
|
20231012,132300,10557564890,3150,3160,3165,3150,1563
|
|
20231012,132200,10552628090,3165,3160,3165,3150,792
|
|
20231012,132100,10550124785,3160,3150,3160,3150,1605
|
|
20231012,132000,10545065640,3150,3160,3160,3145,3389
|
|
20231012,131900,10534384790,3165,3165,3170,3155,2693
|
|
20231012,131800,10525867425,3165,3170,3180,3160,4664
|
|
20231012,131700,10511091930,3165,3160,3190,3160,21811
|
|
20231012,131600,10442074805,3160,3160,3160,3155,4673
|
|
20231012,131500,10427309180,3160,3145,3160,3145,3005
|
|
20231012,131400,10417839295,3150,3145,3150,3140,850
|
|
20231012,131300,10415165990,3145,3145,3145,3145,81
|
|
20231012,131200,10414911245,3145,3150,3155,3145,3204
|
|
20231012,131100,10404825470,3150,3140,3150,3135,1993
|
|
20231012,131000,10398566250,3140,3140,3140,3135,860
|
|
20231012,130900,10395866890,3140,3140,3140,3130,1591
|
|
20231012,130800,10390877940,3140,3145,3145,3135,3012
|
|
20231012,130700,10381419060,3145,3155,3155,3145,5019
|
|
20231012,130600,10365612100,3155,3150,3160,3145,2383
|
|
20231012,130500,10358100375,3150,3155,3155,3150,1736
|
|
20231012,130400,10352626270,3150,3135,3150,3135,14840
|
|
20231012,130300,10306091495,3125,3125,3135,3125,6777
|
|
20231012,130200,10284895325,3125,3130,3135,3125,11929
|
|
20231012,130100,10247606150,3130,3125,3145,3125,6881
|
|
20231012,130000,10226061720,3125,3140,3140,3125,10539
|
|
20231012,125900,10193053805,3140,3145,3145,3140,1485
|
|
20231012,125800,10188390395,3145,3145,3145,3135,3576
|
|
20231012,125700,10177164585,3150,3145,3150,3145,713
|
|
20231012,125600,10174920605,3145,3145,3145,3140,1207
|
|
20231012,125500,10171125115,3145,3140,3145,3135,3192
|
|
20231012,125400,10161092250,3140,3155,3155,3140,8722
|
|
20231012,125300,10133613925,3155,3150,3160,3150,4896
|
|
20231012,125200,10118181235,3155,3160,3165,3150,9463
|
|
20231012,125100,10088323230,3160,3160,3170,3160,2969
|
|
20231012,125000,10078933940,3160,3145,3165,3145,3057
|
|
20231012,124900,10069287590,3150,3135,3150,3135,3484
|
|
20231012,124800,10058346040,3140,3150,3150,3140,10611
|
|
20231012,124700,10024990670,3150,3150,3160,3145,7893
|
|
20231012,124600,10000130385,3145,3165,3170,3145,11058
|
|
20231012,124500,9965272790,3170,3175,3190,3165,3896
|
|
20231012,124400,9952893745,3185,3175,3185,3145,32325
|
|
20231012,124300,9850599700,3180,3170,3190,3170,10066
|
|
20231012,124200,9818636310,3170,3185,3200,3170,10312
|
|
20231012,124100,9785816420,3185,3190,3205,3185,12606
|
|
20231012,124000,9745545765,3190,3210,3215,3185,18833
|
|
20231012,123900,9685289745,3205,3190,3205,3170,21813
|
|
20231012,123800,9615766220,3190,3175,3195,3165,22350
|
|
20231012,123700,9544693130,3175,3200,3230,3165,73622
|
|
20231012,123600,9308945380,3195,3140,3215,3120,47636
|
|
20231012,123500,9157335690,3145,3140,3145,3120,14542
|
|
20231012,123400,9111786535,3145,3165,3165,3125,44350
|
|
20231012,123300,8972243865,3165,3180,3190,3160,47839
|
|
20231012,123200,8820420865,3180,3210,3220,3165,109949
|
|
20231012,123100,8469335460,3220,3115,3250,3110,181899
|
|
20231012,123000,7888039560,3115,3115,3115,3110,1714
|
|
20231012,122900,7882706380,3115,3130,3130,3100,7322
|
|
20231012,122800,7859873450,3130,3125,3130,3120,4426
|
|
20231012,122700,7846042155,3125,3120,3130,3120,3954
|
|
20231012,122600,7833694035,3120,3115,3125,3115,5008
|
|
20231012,122500,7818073785,3115,3120,3120,3100,12058
|
|
20231012,122400,7780610095,3115,3115,3120,3115,3860
|
|
20231012,122300,7768584795,3110,3115,3115,3105,8900
|
|
20231012,122200,7740919770,3115,3120,3125,3105,7739
|
|
20231012,122100,7716812420,3110,3110,3120,3105,3252
|
|
20231012,122000,7706693820,3115,3115,3120,3110,4532
|
|
20231012,121900,7692582685,3110,3115,3120,3105,3870
|
|
20231012,121800,7680545745,3110,3115,3120,3100,19093
|
|
20231012,121700,7621160400,3115,3120,3125,3110,4893
|
|
20231012,121600,7605918005,3125,3120,3125,3110,3487
|
|
20231012,121500,7595037890,3120,3115,3130,3115,10870
|
|
20231012,121400,7561089475,3115,3125,3130,3115,16447
|
|
20231012,121300,7509825500,3120,3120,3135,3115,9781
|
|
20231012,121200,7479239520,3120,3130,3130,3120,8979
|
|
20231012,121100,7451176100,3130,3120,3135,3115,15279
|
|
20231012,121000,7403405960,3125,3125,3125,3115,24266
|
|
20231012,120900,7327654925,3125,3110,3130,3105,18076
|
|
20231012,120800,7271237240,3110,3120,3120,3095,7522
|
|
20231012,120700,7247887255,3120,3085,3125,3080,16526
|
|
20231012,120600,7196556750,3085,3085,3100,3080,29255
|
|
20231012,120500,7106112145,3085,3085,3110,3080,24637
|
|
20231012,120400,7029934330,3085,3085,3090,3070,25373
|
|
20231012,120300,6951804820,3085,3100,3105,3075,35962
|
|
20231012,120200,6840693485,3105,3080,3110,3080,10798
|
|
20231012,120100,6807366150,3080,3065,3100,3055,55692
|
|
20231012,120000,6635782225,3065,3105,3120,3055,150608
|
|
20231012,115900,6172362945,3105,3130,3135,3095,62037
|
|
20231012,115800,5979347255,3135,3120,3150,3110,103640
|
|
20231012,115700,5654402140,3120,3115,3145,3095,175847
|
|
20231012,115600,5105772860,3115,3260,3290,3115,353281
|
|
20231012,115500,3966097690,3260,3315,3340,3245,403434
|
|
20231012,115400,2636217995,3225,3225,3225,3225,0
|
|
20231012,115300,2636217995,3225,3225,3225,3225,0
|
|
20231012,115200,2636217995,3225,3185,3225,3160,191487
|
|
20231012,115100,2022225750,3185,3115,3190,3105,70311
|
|
20231012,115000,1800817050,3115,3100,3115,3100,4128
|
|
20231012,114900,1787992500,3100,3100,3105,3100,4237
|
|
20231012,114800,1774847725,3100,3105,3105,3095,3493
|
|
20231012,114700,1764017730,3105,3105,3110,3100,2797
|
|
20231012,114600,1755330840,3100,3090,3100,3090,8813
|
|
20231012,114500,1728037890,3090,3090,3090,3085,928
|
|
20231012,114400,1725170395,3090,3090,3090,3085,308
|
|
20231012,114300,1724219195,3090,3090,3090,3085,186
|
|
20231012,114200,1723644460,3090,3085,3090,3080,2254
|
|
20231012,114100,1716698345,3095,3090,3095,3085,642
|
|
20231012,114000,1714715120,3080,3090,3095,3080,4234
|
|
20231012,113900,1701631770,3090,3075,3090,3075,2945
|
|
20231012,113800,1692547095,3065,3060,3075,3060,1413
|
|
20231012,113700,1688221540,3060,3065,3065,3060,1301
|
|
20231012,113600,1684237200,3070,3070,3070,3070,779
|
|
20231012,113500,1681845670,3070,3065,3070,3065,312
|
|
20231012,113400,1680889385,3065,3070,3070,3065,467
|
|
20231012,113300,1679457530,3075,3075,3080,3065,2063
|
|
20231012,113200,1673127470,3080,3080,3080,3080,107
|
|
20231012,113100,1672797910,3075,3075,3075,3075,190
|
|
20231012,113000,1672213660,3075,3075,3080,3075,733
|
|
20231012,112900,1669958685,3075,3075,3080,3075,465
|
|
20231012,112800,1668528785,3075,3080,3080,3075,230
|
|
20231012,112700,1667821215,3080,3075,3080,3075,743
|
|
20231012,112600,1665533325,3070,3070,3070,3070,624
|
|
20231012,112500,1663617645,3070,3075,3080,3065,3585
|
|
20231012,112400,1652625580,3085,3085,3085,3085,302
|
|
20231012,112300,1651693910,3085,3080,3090,3080,642
|
|
20231012,112200,1649715610,3090,3090,3095,3080,6233
|
|
20231012,112100,1630464170,3085,3075,3085,3075,4565
|
|
20231012,112000,1616405000,3080,3070,3080,3070,2210
|
|
20231012,111900,1609613090,3075,3070,3075,3070,201
|
|
20231012,111800,1608996015,3075,3070,3075,3070,1101
|
|
20231012,111700,1605610940,3075,3075,3075,3075,100
|
|
20231012,111600,1605303440,3075,3070,3085,3070,2197
|
|
20231012,111500,1598541785,3070,3075,3080,3070,1877
|
|
20231012,111400,1592763055,3060,3070,3085,3060,4535
|
|
20231012,111300,1578831430,3065,3060,3070,3050,2113
|
|
20231012,111200,1572360990,3055,3050,3060,3050,725
|
|
20231012,111100,1570146165,3050,3050,3050,3050,543
|
|
20231012,111000,1568490015,3050,3050,3050,3050,73
|
|
20231012,110900,1568267365,3040,3045,3045,3040,1612
|
|
20231012,110800,1563361635,3055,3055,3055,3055,0
|
|
20231012,110700,1563361635,3055,3045,3055,3040,1078
|
|
20231012,110600,1560079495,3055,3045,3055,3035,1704
|
|
20231012,110500,1554900305,3045,3045,3055,3035,4808
|
|
20231012,110400,1540306435,3035,3040,3045,3035,5193
|
|
20231012,110300,1524537725,3050,3045,3050,3045,299
|
|
20231012,110200,1523626315,3050,3040,3050,3040,820
|
|
20231012,110100,1521133495,3035,3040,3040,3035,22
|
|
20231012,110000,1521066665,3050,3040,3050,3040,14
|
|
20231012,105900,1521023990,3050,3050,3050,3030,11049
|
|
20231012,105800,1487520950,3050,3060,3060,3050,276
|
|
20231012,105700,1486677860,3060,3055,3060,3050,1062
|
|
20231012,105600,1483432255,3055,3055,3055,3050,2742
|
|
20231012,105500,1475055485,3065,3065,3065,3065,0
|
|
20231012,105400,1475055485,3065,3050,3070,3050,3575
|
|
20231012,105300,1464111915,3050,3050,3050,3040,5302
|
|
20231012,105200,1447986815,3050,3050,3050,3050,1598
|
|
20231012,105100,1443112915,3065,3050,3065,3050,54
|
|
20231012,105000,1442947455,3065,3065,3065,3040,4336
|
|
20231012,104900,1429722905,3065,3065,3070,3060,325
|
|
20231012,104800,1428727520,3070,3065,3070,3065,25
|
|
20231012,104700,1428650885,3070,3070,3070,3070,462
|
|
20231012,104600,1427232545,3070,3065,3070,3065,51
|
|
20231012,104500,1427076225,3070,3070,3070,3070,4
|
|
20231012,104400,1427063945,3070,3065,3070,3060,92
|
|
20231012,104300,1426782355,3055,3060,3060,3055,363
|
|
20231012,104200,1425673060,3055,3060,3060,3055,35
|
|
20231012,104100,1425565965,3060,3060,3060,3060,100
|
|
20231012,104000,1425259965,3060,3060,3060,3060,174
|
|
20231012,103900,1424727525,3070,3070,3075,3070,1924
|
|
20231012,103800,1418820830,3070,3070,3070,3070,1049
|
|
20231012,103700,1415600400,3070,3060,3070,3060,1137
|
|
20231012,103600,1412116005,3060,3060,3060,3055,926
|
|
20231012,103500,1409282455,3055,3050,3060,3050,1706
|
|
20231012,103400,1404070265,3055,3055,3055,3040,1845
|
|
20231012,103300,1398454985,3055,3045,3055,3045,7
|
|
20231012,103200,1398433650,3055,3055,3055,3045,3
|
|
20231012,103100,1398424495,3050,3045,3055,3035,1102
|
|
20231012,103000,1395068660,3055,3055,3055,3045,762
|
|
20231012,102900,1392745045,3055,3055,3055,3055,10
|
|
20231012,102800,1392714495,3050,3050,3050,3050,395
|
|
20231012,102700,1391509745,3050,3045,3050,3045,6
|
|
20231012,102600,1391491450,3050,3050,3050,3050,23
|
|
20231012,102500,1391421300,3050,3050,3050,3050,978
|
|
20231012,102400,1388438400,3050,3050,3050,3050,766
|
|
20231012,102300,1386102100,3055,3050,3055,3050,455
|
|
20231012,102200,1384714345,3045,3045,3045,3045,1719
|
|
20231012,102100,1379479990,3045,3045,3045,3045,5
|
|
20231012,102000,1379464765,3045,3055,3055,3045,30
|
|
20231012,101900,1379373405,3055,3050,3055,3045,5347
|
|
20231012,101800,1363069985,3050,3040,3050,3035,873
|
|
20231012,101700,1360412435,3035,3040,3045,3035,725
|
|
20231012,101600,1358211860,3045,3040,3045,3035,636
|
|
20231012,101500,1356280915,3040,3045,3045,3035,1153
|
|
20231012,101400,1352777025,3045,3040,3045,3035,1040
|
|
20231012,101300,1349618560,3035,3045,3050,3035,3417
|
|
20231012,101200,1339239230,3045,3050,3050,3035,1665
|
|
20231012,101100,1334178365,3040,3050,3050,3040,720
|
|
20231012,101000,1331986475,3050,3050,3050,3050,25
|
|
20231012,100900,1331910225,3040,3055,3060,3040,849
|
|
20231012,100800,1329318680,3050,3050,3050,3050,1682
|
|
20231012,100700,1324188580,3050,3040,3050,3035,7634
|
|
20231012,100600,1301007780,3045,3045,3050,3045,1965
|
|
20231012,100500,1295024220,3050,3050,3050,3045,233
|
|
20231012,100400,1294314230,3040,3045,3050,3040,3175
|
|
20231012,100300,1284661725,3045,3045,3045,3045,1410
|
|
20231012,100200,1280368275,3050,3045,3050,3045,598
|
|
20231012,100100,1278546615,3045,3050,3050,3045,1193
|
|
20231012,100000,1274910520,3055,3050,3055,3050,268
|
|
20231012,095900,1274092665,3055,3055,3055,3055,0
|
|
20231012,095800,1274092665,3055,3055,3055,3050,2039
|
|
20231012,095700,1267868530,3055,3055,3060,3055,329
|
|
20231012,095600,1266863425,3055,3060,3060,3055,1359
|
|
20231012,095500,1262710490,3055,3070,3070,3055,1465
|
|
20231012,095400,1258227975,3070,3075,3080,3060,2244
|
|
20231012,095300,1251347350,3080,3080,3080,3080,300
|
|
20231012,095200,1250423350,3080,3070,3080,3070,2090
|
|
20231012,095100,1243991680,3070,3075,3085,3055,3732
|
|
20231012,095000,1232566370,3085,3060,3090,3060,2566
|
|
20231012,094900,1224662765,3060,3055,3060,3050,655
|
|
20231012,094800,1222661945,3055,3060,3060,3050,974
|
|
20231012,094700,1219686865,3060,3050,3060,3050,218
|
|
20231012,094600,1219021355,3050,3045,3050,3040,3120
|
|
20231012,094500,1209520395,3045,3040,3045,3035,12293
|
|
20231012,094400,1172149195,3040,3045,3050,3035,4544
|
|
20231012,094300,1158335490,3050,3050,3050,3035,2756
|
|
20231012,094200,1149946665,3050,3045,3050,3045,23
|
|
20231012,094100,1149876625,3045,3035,3050,3035,4574
|
|
20231012,094000,1135961280,3035,3045,3045,3035,1358
|
|
20231012,093900,1131834070,3040,3060,3060,3040,595
|
|
20231012,093800,1130024180,3060,3045,3060,3040,3403
|
|
20231012,093700,1119664285,3045,3055,3060,3045,219
|
|
20231012,093600,1118997395,3060,3055,3060,3045,3582
|
|
20231012,093500,1108054535,3055,3055,3060,3050,2051
|
|
20231012,093400,1101785150,3055,3055,3060,3050,1005
|
|
20231012,093300,1098719490,3060,3035,3060,3030,4257
|
|
20231012,093200,1085810865,3030,3060,3060,3030,5908
|
|
20231012,093100,1067806855,3055,3045,3055,3045,1922
|
|
20231012,093000,1061938535,3055,3025,3055,3020,10730
|
|
20231012,092900,1029419760,3030,3060,3070,3025,21328
|
|
20231012,092800,964478130,3060,3080,3080,3055,8633
|
|
20231012,092700,937997625,3080,3060,3085,3060,6815
|
|
20231012,092600,917079310,3060,3065,3070,3060,4298
|
|
20231012,092500,903911440,3065,3070,3075,3060,14918
|
|
20231012,092400,858124840,3080,3080,3085,3075,1875
|
|
20231012,092300,852356830,3075,3080,3085,3075,2759
|
|
20231012,092200,843869120,3080,3080,3080,3070,9454
|
|
20231012,092100,814814300,3085,3080,3085,3070,6922
|
|
20231012,092000,793485800,3085,3090,3105,3080,9628
|
|
20231012,091900,763674440,3090,3080,3095,3080,8124
|
|
20231012,091800,738605155,3080,3080,3090,3080,3153
|
|
20231012,091700,728883150,3080,3090,3095,3080,1949
|
|
20231012,091600,722863480,3090,3080,3090,3075,1130
|
|
20231012,091500,719378185,3080,3070,3080,3060,8439
|
|
20231012,091400,693481845,3070,3085,3085,3070,2754
|
|
20231012,091300,685011815,3090,3080,3090,3080,1552
|
|
20231012,091200,680217625,3080,3090,3095,3070,5537
|
|
20231012,091100,663172180,3095,3100,3105,3090,2232
|
|
20231012,091000,656254000,3100,3080,3105,3075,7385
|
|
20231012,090900,633460140,3080,3090,3095,3070,9652
|
|
20231012,090800,603722560,3090,3090,3100,3090,4953
|
|
20231012,090700,588389345,3100,3105,3105,3085,5759
|
|
20231012,090600,570589465,3105,3110,3110,3090,9679
|
|
20231012,090500,540567745,3120,3105,3125,3100,13163
|
|
20231012,090400,499577830,3110,3050,3115,3050,24548
|
|
20231012,090300,423921795,3070,3070,3070,3055,14164
|
|
20231012,090200,380599430,3055,3075,3100,3045,20607
|
|
20231012,090100,317167670,3070,3010,3090,3000,27446
|
|
20231012,090000,234095805,3000,2935,3015,2935,79359
|