641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,193700,84174049240,2745,2745,2745,2745,0
|
|
20231012,193600,84174049240,2745,2745,2745,2745,0
|
|
20231012,193500,84174049240,2745,2745,2745,2745,0
|
|
20231012,193400,84174049240,2745,2745,2745,2745,0
|
|
20231012,193300,84174049240,2745,2745,2745,2745,0
|
|
20231012,193200,84174049240,2745,2745,2745,2745,0
|
|
20231012,193100,84174049240,2745,2745,2745,2745,0
|
|
20231012,193000,84174049240,2745,2745,2745,2745,0
|
|
20231012,192900,84174049240,2745,2745,2745,2745,0
|
|
20231012,192800,84174049240,2745,2745,2745,2745,0
|
|
20231012,192700,84174049240,2745,2745,2745,2745,0
|
|
20231012,192600,84174049240,2745,2745,2745,2745,0
|
|
20231012,192500,84174049240,2745,2745,2745,2745,0
|
|
20231012,192400,84174049240,2745,2745,2745,2745,0
|
|
20231012,192300,84174049240,2745,2745,2745,2745,0
|
|
20231012,192200,84174049240,2745,2745,2745,2745,0
|
|
20231012,192100,84174049240,2745,2745,2745,2745,0
|
|
20231012,192000,84174049240,2745,2745,2745,2745,0
|
|
20231012,191900,84174049240,2745,2745,2745,2745,0
|
|
20231012,191800,84174049240,2745,2745,2745,2745,0
|
|
20231012,191700,84174049240,2745,2745,2745,2745,0
|
|
20231012,191600,84174049240,2745,2745,2745,2745,0
|
|
20231012,191500,84174049240,2745,2745,2745,2745,0
|
|
20231012,191400,84174049240,2745,2745,2745,2745,0
|
|
20231012,191300,84174049240,2745,2745,2745,2745,0
|
|
20231012,191200,84174049240,2745,2745,2745,2745,0
|
|
20231012,191100,84174049240,2745,2745,2745,2745,0
|
|
20231012,191000,84174049240,2745,2745,2745,2745,0
|
|
20231012,190900,84174049240,2745,2745,2745,2745,0
|
|
20231012,190800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,190700,84174049240,2745,2745,2745,2745,0
|
|
20231012,190600,84174049240,2745,2745,2745,2745,0
|
|
20231012,190500,84174049240,2745,2745,2745,2745,0
|
|
20231012,190400,84174049240,2745,2745,2745,2745,0
|
|
20231012,190300,84174049240,2745,2745,2745,2745,0
|
|
20231012,190200,84174049240,2745,2745,2745,2745,0
|
|
20231012,190100,84174049240,2745,2745,2745,2745,0
|
|
20231012,190000,84174049240,2745,2745,2745,2745,0
|
|
20231012,185900,84174049240,2745,2745,2745,2745,0
|
|
20231012,185800,84174049240,2745,2745,2745,2745,0
|
|
20231012,185700,84174049240,2745,2745,2745,2745,0
|
|
20231012,185600,84174049240,2745,2745,2745,2745,0
|
|
20231012,185500,84174049240,2745,2745,2745,2745,0
|
|
20231012,185400,84174049240,2745,2745,2745,2745,0
|
|
20231012,185300,84174049240,2745,2745,2745,2745,0
|
|
20231012,185200,84174049240,2745,2745,2745,2745,0
|
|
20231012,185100,84174049240,2745,2745,2745,2745,0
|
|
20231012,185000,84174049240,2745,2745,2745,2745,0
|
|
20231012,184900,84174049240,2745,2745,2745,2745,0
|
|
20231012,184800,84174049240,2745,2745,2745,2745,0
|
|
20231012,184700,84174049240,2745,2745,2745,2745,0
|
|
20231012,184600,84174049240,2745,2745,2745,2745,0
|
|
20231012,184500,84174049240,2745,2745,2745,2745,0
|
|
20231012,184400,84174049240,2745,2745,2745,2745,0
|
|
20231012,184300,84174049240,2745,2745,2745,2745,0
|
|
20231012,184200,84174049240,2745,2745,2745,2745,0
|
|
20231012,184100,84174049240,2745,2745,2745,2745,0
|
|
20231012,184000,84174049240,2745,2745,2745,2745,0
|
|
20231012,183900,84174049240,2745,2745,2745,2745,0
|
|
20231012,183800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,183700,84174049240,2745,2745,2745,2745,0
|
|
20231012,183600,84174049240,2745,2745,2745,2745,0
|
|
20231012,183500,84174049240,2745,2745,2745,2745,0
|
|
20231012,183400,84174049240,2745,2745,2745,2745,0
|
|
20231012,183300,84174049240,2745,2745,2745,2745,0
|
|
20231012,183200,84174049240,2745,2745,2745,2745,0
|
|
20231012,183100,84174049240,2745,2745,2745,2745,0
|
|
20231012,183000,84174049240,2745,2745,2745,2745,0
|
|
20231012,182900,84174049240,2745,2745,2745,2745,0
|
|
20231012,182800,84174049240,2745,2745,2745,2745,0
|
|
20231012,182700,84174049240,2745,2745,2745,2745,0
|
|
20231012,182600,84174049240,2745,2745,2745,2745,0
|
|
20231012,182500,84174049240,2745,2745,2745,2745,0
|
|
20231012,182400,84174049240,2745,2745,2745,2745,0
|
|
20231012,182300,84174049240,2745,2745,2745,2745,0
|
|
20231012,182200,84174049240,2745,2745,2745,2745,0
|
|
20231012,182100,84174049240,2745,2745,2745,2745,0
|
|
20231012,182000,84174049240,2745,2745,2745,2745,0
|
|
20231012,181900,84174049240,2745,2745,2745,2745,0
|
|
20231012,181800,84174049240,2745,2745,2745,2745,0
|
|
20231012,181700,84174049240,2745,2745,2745,2745,0
|
|
20231012,181600,84174049240,2745,2745,2745,2745,0
|
|
20231012,181500,84174049240,2745,2745,2745,2745,0
|
|
20231012,181400,84174049240,2745,2745,2745,2745,0
|
|
20231012,181300,84174049240,2745,2745,2745,2745,0
|
|
20231012,181200,84174049240,2745,2745,2745,2745,0
|
|
20231012,181100,84174049240,2745,2745,2745,2745,0
|
|
20231012,181000,84174049240,2745,2745,2745,2745,0
|
|
20231012,180900,84174049240,2745,2745,2745,2745,0
|
|
20231012,180800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,180700,84174049240,2745,2745,2745,2745,0
|
|
20231012,180600,84174049240,2745,2745,2745,2745,0
|
|
20231012,180500,84174049240,2745,2745,2745,2745,0
|
|
20231012,180400,84174049240,2745,2745,2745,2745,0
|
|
20231012,180300,84174049240,2745,2745,2745,2745,0
|
|
20231012,180200,84174049240,2745,2745,2745,2745,0
|
|
20231012,180100,84174049240,2745,2745,2745,2745,0
|
|
20231012,180000,84174049240,2745,2745,2745,2745,0
|
|
20231012,175900,84174049240,2745,2745,2745,2745,0
|
|
20231012,175800,84174049240,2745,2745,2745,2745,0
|
|
20231012,175700,84174049240,2745,2745,2745,2745,0
|
|
20231012,175600,84174049240,2745,2745,2745,2745,0
|
|
20231012,175500,84174049240,2745,2745,2745,2745,0
|
|
20231012,175400,84174049240,2745,2745,2745,2745,0
|
|
20231012,175300,84174049240,2745,2745,2745,2745,0
|
|
20231012,175200,84174049240,2745,2745,2745,2745,0
|
|
20231012,175100,84174049240,2745,2745,2745,2745,0
|
|
20231012,175000,84174049240,2745,2745,2745,2745,0
|
|
20231012,174900,84174049240,2745,2745,2745,2745,0
|
|
20231012,174800,84174049240,2745,2745,2745,2745,0
|
|
20231012,174700,84174049240,2745,2745,2745,2745,0
|
|
20231012,174600,84174049240,2745,2745,2745,2745,0
|
|
20231012,174500,84174049240,2745,2745,2745,2745,0
|
|
20231012,174400,84174049240,2745,2745,2745,2745,0
|
|
20231012,174300,84174049240,2745,2745,2745,2745,0
|
|
20231012,174200,84174049240,2745,2745,2745,2745,0
|
|
20231012,174100,84174049240,2745,2745,2745,2745,0
|
|
20231012,174000,84174049240,2745,2745,2745,2745,0
|
|
20231012,173900,84174049240,2745,2745,2745,2745,0
|
|
20231012,173800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,173700,84174049240,2745,2745,2745,2745,0
|
|
20231012,173600,84174049240,2745,2745,2745,2745,0
|
|
20231012,173500,84174049240,2745,2745,2745,2745,0
|
|
20231012,173400,84174049240,2745,2745,2745,2745,0
|
|
20231012,173300,84174049240,2745,2745,2745,2745,0
|
|
20231012,173200,84174049240,2745,2745,2745,2745,0
|
|
20231012,173100,84174049240,2745,2745,2745,2745,0
|
|
20231012,173000,84174049240,2745,2745,2745,2745,0
|
|
20231012,172900,84174049240,2745,2745,2745,2745,0
|
|
20231012,172800,84174049240,2745,2745,2745,2745,0
|
|
20231012,172700,84174049240,2745,2745,2745,2745,0
|
|
20231012,172600,84174049240,2745,2745,2745,2745,0
|
|
20231012,172500,84174049240,2745,2745,2745,2745,0
|
|
20231012,172400,84174049240,2745,2745,2745,2745,0
|
|
20231012,172300,84174049240,2745,2745,2745,2745,0
|
|
20231012,172200,84174049240,2745,2745,2745,2745,0
|
|
20231012,172100,84174049240,2745,2745,2745,2745,0
|
|
20231012,172000,84174049240,2745,2745,2745,2745,0
|
|
20231012,171900,84174049240,2745,2745,2745,2745,0
|
|
20231012,171800,84174049240,2745,2745,2745,2745,0
|
|
20231012,171700,84174049240,2745,2745,2745,2745,0
|
|
20231012,171600,84174049240,2745,2745,2745,2745,0
|
|
20231012,171500,84174049240,2745,2745,2745,2745,0
|
|
20231012,171400,84174049240,2745,2745,2745,2745,0
|
|
20231012,171300,84174049240,2745,2745,2745,2745,0
|
|
20231012,171200,84174049240,2745,2745,2745,2745,0
|
|
20231012,171100,84174049240,2745,2745,2745,2745,0
|
|
20231012,171000,84174049240,2745,2745,2745,2745,0
|
|
20231012,170900,84174049240,2745,2745,2745,2745,0
|
|
20231012,170800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,170700,84174049240,2745,2745,2745,2745,0
|
|
20231012,170600,84174049240,2745,2745,2745,2745,0
|
|
20231012,170500,84174049240,2745,2745,2745,2745,0
|
|
20231012,170400,84174049240,2745,2745,2745,2745,0
|
|
20231012,170300,84174049240,2745,2745,2745,2745,0
|
|
20231012,170200,84174049240,2745,2745,2745,2745,0
|
|
20231012,170100,84174049240,2745,2745,2745,2745,0
|
|
20231012,170000,84174049240,2745,2745,2745,2745,0
|
|
20231012,165900,84174049240,2745,2745,2745,2745,0
|
|
20231012,165800,84174049240,2745,2745,2745,2745,0
|
|
20231012,165700,84174049240,2745,2745,2745,2745,0
|
|
20231012,165600,84174049240,2745,2745,2745,2745,0
|
|
20231012,165500,84174049240,2745,2745,2745,2745,0
|
|
20231012,165400,84174049240,2745,2745,2745,2745,0
|
|
20231012,165300,84174049240,2745,2745,2745,2745,0
|
|
20231012,165200,84174049240,2745,2745,2745,2745,0
|
|
20231012,165100,84174049240,2745,2745,2745,2745,0
|
|
20231012,165000,84174049240,2745,2745,2745,2745,0
|
|
20231012,164900,84174049240,2745,2745,2745,2745,0
|
|
20231012,164800,84174049240,2745,2745,2745,2745,0
|
|
20231012,164700,84174049240,2745,2745,2745,2745,0
|
|
20231012,164600,84174049240,2745,2745,2745,2745,0
|
|
20231012,164500,84174049240,2745,2745,2745,2745,0
|
|
20231012,164400,84174049240,2745,2745,2745,2745,0
|
|
20231012,164300,84174049240,2745,2745,2745,2745,0
|
|
20231012,164200,84174049240,2745,2745,2745,2745,0
|
|
20231012,164100,84174049240,2745,2745,2745,2745,0
|
|
20231012,164000,84174049240,2745,2745,2745,2745,0
|
|
20231012,163900,84174049240,2745,2745,2745,2745,0
|
|
20231012,163800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,163700,84174049240,2745,2745,2745,2745,0
|
|
20231012,163600,84174049240,2745,2745,2745,2745,0
|
|
20231012,163500,84174049240,2745,2745,2745,2745,0
|
|
20231012,163400,84174049240,2745,2745,2745,2745,0
|
|
20231012,163300,84174049240,2745,2745,2745,2745,0
|
|
20231012,163200,84174049240,2745,2745,2745,2745,0
|
|
20231012,163100,84174049240,2745,2745,2745,2745,0
|
|
20231012,163000,84174049240,2745,2745,2745,2745,0
|
|
20231012,162900,84174049240,2745,2745,2745,2745,0
|
|
20231012,162800,84174049240,2745,2745,2745,2745,0
|
|
20231012,162700,84174049240,2745,2745,2745,2745,0
|
|
20231012,162600,84174049240,2745,2745,2745,2745,0
|
|
20231012,162500,84174049240,2745,2745,2745,2745,0
|
|
20231012,162400,84174049240,2745,2745,2745,2745,0
|
|
20231012,162300,84174049240,2745,2745,2745,2745,0
|
|
20231012,162200,84174049240,2745,2745,2745,2745,0
|
|
20231012,162100,84174049240,2745,2745,2745,2745,0
|
|
20231012,162000,84174049240,2745,2745,2745,2745,0
|
|
20231012,161900,84174049240,2745,2745,2745,2745,0
|
|
20231012,161800,84174049240,2745,2745,2745,2745,0
|
|
20231012,161700,84174049240,2745,2745,2745,2745,0
|
|
20231012,161600,84174049240,2745,2745,2745,2745,0
|
|
20231012,161500,84174049240,2745,2745,2745,2745,0
|
|
20231012,161400,84174049240,2745,2745,2745,2745,0
|
|
20231012,161300,84174049240,2745,2745,2745,2745,0
|
|
20231012,161200,84174049240,2745,2745,2745,2745,0
|
|
20231012,161100,84174049240,2745,2745,2745,2745,0
|
|
20231012,161000,84174049240,2745,2745,2745,2745,0
|
|
20231012,160900,84174049240,2745,2745,2745,2745,0
|
|
20231012,160800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,160700,84174049240,2745,2745,2745,2745,0
|
|
20231012,160600,84174049240,2745,2745,2745,2745,0
|
|
20231012,160500,84174049240,2745,2745,2745,2745,0
|
|
20231012,160400,84174049240,2745,2745,2745,2745,0
|
|
20231012,160300,84174049240,2745,2745,2745,2745,0
|
|
20231012,160200,84174049240,2745,2745,2745,2745,0
|
|
20231012,160100,84174049240,2745,2745,2745,2745,0
|
|
20231012,160000,84174049240,2745,2745,2745,2745,0
|
|
20231012,155900,84174049240,2745,2745,2745,2745,0
|
|
20231012,155800,84174049240,2745,2745,2745,2745,0
|
|
20231012,155700,84174049240,2745,2745,2745,2745,0
|
|
20231012,155600,84174049240,2745,2745,2745,2745,0
|
|
20231012,155500,84174049240,2745,2745,2745,2745,0
|
|
20231012,155400,84174049240,2745,2745,2745,2745,0
|
|
20231012,155300,84174049240,2745,2745,2745,2745,0
|
|
20231012,155200,84174049240,2745,2745,2745,2745,0
|
|
20231012,155100,84174049240,2745,2745,2745,2745,0
|
|
20231012,155000,84174049240,2745,2745,2745,2745,0
|
|
20231012,154900,84174049240,2745,2745,2745,2745,0
|
|
20231012,154800,84174049240,2745,2745,2745,2745,0
|
|
20231012,154700,84174049240,2745,2745,2745,2745,0
|
|
20231012,154600,84174049240,2745,2745,2745,2745,0
|
|
20231012,154500,84174049240,2745,2745,2745,2745,0
|
|
20231012,154400,84174049240,2745,2745,2745,2745,0
|
|
20231012,154300,84174049240,2745,2745,2745,2745,0
|
|
20231012,154200,84174049240,2745,2745,2745,2745,0
|
|
20231012,154100,84174049240,2745,2745,2745,2745,0
|
|
20231012,154000,84174049240,2745,2745,2745,2745,0
|
|
20231012,153900,84174049240,2745,2745,2745,2745,0
|
|
20231012,153800,84174049240,2745,2745,2745,2745,2280
|
|
20231012,153700,84174049240,2745,2745,2745,2745,0
|
|
20231012,153600,84174049240,2745,2745,2745,2745,0
|
|
20231012,153500,84174049240,2745,2745,2745,2745,0
|
|
20231012,153400,84174049240,2745,2745,2745,2745,0
|
|
20231012,153300,84174049240,2745,2745,2745,2745,0
|
|
20231012,153200,84174049240,2745,2745,2745,2745,0
|
|
20231012,153100,84174049240,2745,2745,2745,2745,0
|
|
20231012,153000,84174049240,2745,2745,2745,2745,2280
|
|
20231012,152900,84167790640,2745,2745,2745,2745,0
|
|
20231012,152800,84167790640,2745,2745,2745,2745,0
|
|
20231012,152700,84167790640,2745,2745,2745,2745,0
|
|
20231012,152600,84167790640,2745,2745,2745,2745,0
|
|
20231012,152500,84167790640,2745,2745,2745,2745,0
|
|
20231012,152400,84167790640,2745,2745,2745,2745,0
|
|
20231012,152300,84167790640,2745,2745,2745,2745,0
|
|
20231012,152200,84167790640,2745,2745,2745,2745,0
|
|
20231012,152100,84167790640,2745,2745,2745,2745,0
|
|
20231012,152000,84167790640,2745,2745,2745,2745,0
|
|
20231012,151900,84167790640,2745,2745,2745,2745,1091
|
|
20231012,151800,84164795845,2745,2745,2745,2745,2
|
|
20231012,151700,84164790355,2745,2745,2745,2745,600
|
|
20231012,151600,84163143355,2745,2745,2745,2745,229
|
|
20231012,151500,84162514750,2745,2745,2745,2745,30
|
|
20231012,151400,84162432400,2745,2745,2745,2745,305
|
|
20231012,151300,84161595175,2745,2745,2745,2745,0
|
|
20231012,151200,84161595175,2745,2745,2745,2745,23
|
|
20231012,151100,84161532040,2745,2745,2745,2745,642
|
|
20231012,151000,84159769750,2745,2745,2745,2745,500
|
|
20231012,150900,84158397250,2745,2745,2745,2745,238
|
|
20231012,150800,84157743940,2745,2745,2745,2745,1126
|
|
20231012,150700,84154653070,2745,2745,2745,2745,3932
|
|
20231012,150600,84143859730,2745,2745,2745,2745,73
|
|
20231012,150500,84143659345,2745,2745,2745,2745,0
|
|
20231012,150400,84143659345,2745,2745,2745,2745,1998
|
|
20231012,150300,84138174835,2745,2745,2745,2745,364
|
|
20231012,150200,84137175655,2745,2745,2745,2745,1095
|
|
20231012,150100,84134169880,2745,2745,2745,2745,400
|
|
20231012,150000,84133071880,2745,2745,2745,2745,125
|
|
20231012,145900,84132728755,2745,2745,2745,2745,830
|
|
20231012,145800,84130450405,2745,2745,2745,2745,555
|
|
20231012,145700,84128926930,2745,2745,2745,2745,1084
|
|
20231012,145600,84125951350,2745,2745,2745,2745,8101
|
|
20231012,145500,84103714105,2745,2745,2745,2745,3672
|
|
20231012,145400,84093634465,2745,2745,2745,2745,31
|
|
20231012,145300,84093549370,2745,2745,2745,2745,585
|
|
20231012,145200,84091943545,2745,2745,2745,2745,8
|
|
20231012,145100,84091921585,2745,2745,2745,2745,225
|
|
20231012,145000,84091303960,2745,2745,2745,2745,3
|
|
20231012,144900,84091295725,2745,2745,2745,2745,6
|
|
20231012,144800,84091279255,2745,2745,2745,2745,4
|
|
20231012,144700,84091268275,2745,2745,2745,2745,1
|
|
20231012,144600,84091265530,2745,2745,2745,2745,26
|
|
20231012,144500,84091194160,2745,2745,2745,2745,123
|
|
20231012,144400,84090856525,2745,2745,2745,2745,1051
|
|
20231012,144300,84087971530,2745,2745,2745,2745,6
|
|
20231012,144200,84087955060,2745,2745,2745,2745,0
|
|
20231012,144100,84087955060,2745,2745,2745,2745,27
|
|
20231012,144000,84087880945,2745,2745,2745,2745,105
|
|
20231012,143900,84087592720,2745,2745,2745,2745,379
|
|
20231012,143800,84086552365,2745,2745,2745,2745,86
|
|
20231012,143700,84086316295,2745,2745,2745,2745,100
|
|
20231012,143600,84086041795,2745,2745,2745,2745,3
|
|
20231012,143500,84086033560,2745,2745,2745,2745,371
|
|
20231012,143400,84085015165,2745,2745,2745,2745,24
|
|
20231012,143300,84084949285,2745,2745,2745,2745,289
|
|
20231012,143200,84084155980,2745,2745,2745,2745,201
|
|
20231012,143100,84083604235,2745,2745,2745,2745,394
|
|
20231012,143000,84082522705,2745,2745,2745,2745,573
|
|
20231012,142900,84080949820,2745,2745,2745,2745,1
|
|
20231012,142800,84080947075,2745,2745,2745,2745,0
|
|
20231012,142700,84080947075,2745,2745,2745,2745,583
|
|
20231012,142600,84079346740,2745,2745,2745,2745,9090
|
|
20231012,142500,84054394690,2745,2745,2745,2745,1208
|
|
20231012,142400,84051078730,2745,2745,2745,2745,4481
|
|
20231012,142300,84038778385,2745,2745,2745,2745,2548
|
|
20231012,142200,84031784125,2745,2745,2745,2745,2059
|
|
20231012,142100,84026132170,2745,2745,2745,2745,2
|
|
20231012,142000,84026126680,2745,2745,2745,2745,50
|
|
20231012,141900,84025989430,2745,2745,2745,2745,134
|
|
20231012,141800,84025621600,2745,2745,2745,2745,106
|
|
20231012,141700,84025330630,2745,2745,2745,2745,5
|
|
20231012,141600,84025316905,2745,2745,2745,2745,349
|
|
20231012,141500,84024358900,2745,2745,2745,2745,101
|
|
20231012,141400,84024081655,2745,2745,2745,2745,1
|
|
20231012,141300,84024078910,2745,2745,2745,2745,113
|
|
20231012,141200,84023768725,2745,2745,2745,2745,978
|
|
20231012,141100,84021084115,2745,2745,2745,2745,251
|
|
20231012,141000,84020395120,2745,2745,2745,2745,416
|
|
20231012,140900,84019253200,2745,2745,2745,2745,1
|
|
20231012,140800,84019250455,2745,2745,2745,2745,1479
|
|
20231012,140700,84015190600,2745,2745,2745,2745,178
|
|
20231012,140600,84014701990,2745,2745,2745,2745,15
|
|
20231012,140500,84014660815,2745,2745,2745,2745,35
|
|
20231012,140400,84014564740,2745,2745,2745,2745,7822
|
|
20231012,140300,83993093350,2745,2745,2745,2745,86
|
|
20231012,140200,83992857280,2745,2745,2745,2745,800
|
|
20231012,140100,83990661280,2745,2745,2745,2745,500
|
|
20231012,140000,83989288780,2745,2745,2745,2745,1759
|
|
20231012,135900,83984460325,2745,2745,2745,2745,337
|
|
20231012,135800,83983535260,2745,2745,2745,2745,10
|
|
20231012,135700,83983507810,2745,2745,2745,2745,7
|
|
20231012,135600,83983488595,2745,2745,2745,2745,993
|
|
20231012,135500,83980762810,2745,2745,2745,2745,11
|
|
20231012,135400,83980732615,2745,2745,2745,2745,300
|
|
20231012,135300,83979909115,2745,2745,2745,2745,126
|
|
20231012,135200,83979563245,2745,2745,2745,2745,428
|
|
20231012,135100,83978388385,2745,2745,2745,2745,650
|
|
20231012,135000,83976604135,2745,2745,2745,2745,142
|
|
20231012,134900,83976214345,2745,2745,2745,2745,6064
|
|
20231012,134800,83959568665,2745,2745,2745,2745,5214
|
|
20231012,134700,83945256235,2745,2745,2745,2745,630
|
|
20231012,134600,83943526885,2745,2745,2745,2745,3470
|
|
20231012,134500,83934001735,2745,2745,2745,2745,1500
|
|
20231012,134400,83929884235,2745,2745,2745,2745,177
|
|
20231012,134300,83929398370,2745,2745,2745,2745,1681
|
|
20231012,134200,83924784025,2745,2745,2745,2745,137
|
|
20231012,134100,83924407960,2745,2745,2745,2745,508
|
|
20231012,134000,83923013500,2745,2745,2745,2745,1102
|
|
20231012,133900,83919988510,2745,2745,2745,2745,5
|
|
20231012,133800,83919974785,2745,2745,2745,2745,619
|
|
20231012,133700,83918275630,2745,2745,2745,2745,665
|
|
20231012,133600,83916450205,2745,2745,2745,2745,4123
|
|
20231012,133500,83905132570,2745,2745,2745,2745,581
|
|
20231012,133400,83903537725,2745,2745,2745,2745,392
|
|
20231012,133300,83902461685,2745,2745,2745,2745,229
|
|
20231012,133200,83901833080,2745,2745,2745,2745,50763
|
|
20231012,133100,83762488645,2745,2745,2745,2745,552
|
|
20231012,133000,83760973405,2745,2745,2745,2745,2
|
|
20231012,132900,83760967915,2745,2745,2745,2745,1782
|
|
20231012,132800,83756076325,2745,2745,2745,2745,10285
|
|
20231012,132700,83727844000,2745,2745,2745,2745,11
|
|
20231012,132600,83727813805,2745,2745,2745,2745,2920
|
|
20231012,132500,83719798405,2745,2745,2745,2745,191
|
|
20231012,132400,83719274110,2745,2745,2745,2745,627
|
|
20231012,132300,83717552995,2745,2745,2745,2745,2614
|
|
20231012,132200,83710377565,2745,2745,2745,2745,337
|
|
20231012,132100,83709452500,2745,2745,2745,2745,45
|
|
20231012,132000,83709328975,2745,2745,2745,2745,523
|
|
20231012,131900,83707893340,2745,2745,2745,2745,580
|
|
20231012,131800,83706301240,2745,2745,2745,2745,196
|
|
20231012,131700,83705763220,2745,2745,2745,2745,111
|
|
20231012,131600,83705458525,2745,2745,2745,2745,4423
|
|
20231012,131500,83693317390,2745,2745,2745,2745,1640
|
|
20231012,131400,83688815590,2745,2745,2745,2745,895
|
|
20231012,131300,83686358815,2745,2745,2745,2745,1266
|
|
20231012,131200,83682883645,2745,2745,2745,2745,2000
|
|
20231012,131100,83677393645,2745,2745,2745,2745,2
|
|
20231012,131000,83677388155,2745,2745,2745,2745,377
|
|
20231012,130900,83676353290,2745,2745,2745,2745,3612
|
|
20231012,130800,83666438350,2745,2745,2745,2745,312
|
|
20231012,130700,83665581910,2745,2745,2745,2745,16
|
|
20231012,130600,83665537990,2745,2745,2745,2745,2052
|
|
20231012,130500,83659905250,2745,2745,2745,2745,205
|
|
20231012,130400,83659342525,2745,2745,2745,2745,8750
|
|
20231012,130300,83635323775,2745,2745,2745,2745,361
|
|
20231012,130200,83634332830,2745,2745,2745,2745,673
|
|
20231012,130100,83632485445,2745,2745,2745,2745,1912
|
|
20231012,130000,83627237005,2745,2745,2745,2745,3200
|
|
20231012,125900,83618453005,2745,2745,2745,2745,2004
|
|
20231012,125800,83612952025,2745,2745,2745,2745,872
|
|
20231012,125700,83610558385,2745,2745,2745,2745,1799
|
|
20231012,125600,83605620130,2745,2745,2745,2745,3268
|
|
20231012,125500,83596649470,2745,2745,2745,2745,2013
|
|
20231012,125400,83591123785,2745,2745,2745,2745,2430
|
|
20231012,125300,83584453435,2745,2745,2745,2745,9252
|
|
20231012,125200,83559056695,2745,2745,2745,2745,6271
|
|
20231012,125100,83541842800,2745,2745,2745,2745,79740
|
|
20231012,125000,83322956500,2745,2745,2745,2745,268
|
|
20231012,124900,83322220840,2745,2745,2745,2745,1100
|
|
20231012,124800,83319201340,2745,2745,2745,2745,463
|
|
20231012,124700,83317930405,2745,2745,2745,2745,1540
|
|
20231012,124600,83313703105,2745,2745,2745,2745,2293
|
|
20231012,124500,83307408820,2745,2745,2745,2745,1453
|
|
20231012,124400,83303420335,2745,2745,2745,2745,492
|
|
20231012,124300,83302069795,2745,2745,2745,2745,4800
|
|
20231012,124200,83288893795,2745,2745,2745,2745,154
|
|
20231012,124100,83288471065,2745,2745,2745,2745,5923
|
|
20231012,124000,83272212430,2745,2745,2745,2745,745
|
|
20231012,123900,83270167405,2745,2745,2745,2745,3241
|
|
20231012,123800,83261270860,2745,2745,2745,2745,1008
|
|
20231012,123700,83258503900,2745,2745,2745,2745,5670
|
|
20231012,123600,83242939750,2745,2745,2745,2745,1912
|
|
20231012,123500,83237691310,2745,2745,2745,2745,1772
|
|
20231012,123400,83232827170,2745,2745,2745,2745,65
|
|
20231012,123300,83232648745,2745,2745,2745,2745,606
|
|
20231012,123200,83230985275,2745,2745,2745,2745,1066
|
|
20231012,123100,83228059105,2745,2745,2745,2745,3443
|
|
20231012,123000,83218608070,2745,2745,2745,2745,942
|
|
20231012,122900,83216022280,2745,2745,2745,2745,1818
|
|
20231012,122800,83211031870,2745,2745,2745,2745,3690
|
|
20231012,122700,83200902820,2745,2745,2745,2745,2377
|
|
20231012,122600,83194377955,2745,2745,2745,2745,2803
|
|
20231012,122500,83186683720,2745,2745,2745,2745,2167
|
|
20231012,122400,83180735305,2745,2745,2745,2745,1527
|
|
20231012,122300,83176543690,2745,2745,2745,2745,324
|
|
20231012,122200,83175654310,2745,2745,2745,2745,5143
|
|
20231012,122100,83161536775,2745,2745,2745,2745,547
|
|
20231012,122000,83160035260,2745,2745,2745,2745,5036
|
|
20231012,121900,83146211440,2745,2745,2745,2745,140
|
|
20231012,121800,83145827140,2745,2745,2745,2745,1264
|
|
20231012,121700,83142357460,2745,2745,2745,2745,3453
|
|
20231012,121600,83132878975,2745,2745,2745,2745,563
|
|
20231012,121500,83131333540,2745,2745,2745,2745,2697
|
|
20231012,121400,83123930275,2745,2745,2745,2745,1576
|
|
20231012,121300,83119604155,2745,2745,2745,2745,4564
|
|
20231012,121200,83107075975,2745,2745,2745,2745,3563
|
|
20231012,121100,83097295540,2745,2745,2745,2745,2129
|
|
20231012,121000,83091451435,2745,2745,2745,2745,3412
|
|
20231012,120900,83082085495,2745,2745,2745,2745,5096
|
|
20231012,120800,83068096975,2745,2745,2745,2745,2127
|
|
20231012,120700,83062258360,2745,2745,2745,2745,200
|
|
20231012,120600,83061709360,2745,2745,2745,2745,2922
|
|
20231012,120500,83053688470,2745,2745,2745,2745,1769
|
|
20231012,120400,83048832565,2745,2745,2745,2745,6011
|
|
20231012,120300,83032332370,2745,2745,2745,2745,9618
|
|
20231012,120200,83005930960,2745,2745,2745,2745,3654
|
|
20231012,120100,82995900730,2745,2745,2745,2745,1331
|
|
20231012,120000,82992247135,2745,2745,2745,2745,6272
|
|
20231012,115900,82975030495,2745,2745,2745,2745,12582
|
|
20231012,115800,82940492905,2745,2745,2745,2745,10020
|
|
20231012,115700,82912988005,2745,2745,2745,2745,1272
|
|
20231012,115600,82909496365,2745,2745,2745,2745,5407
|
|
20231012,115500,82894654150,2745,2745,2745,2745,6814
|
|
20231012,115400,82875949720,2745,2745,2745,2745,2180
|
|
20231012,115300,82869965620,2745,2745,2745,2745,4192
|
|
20231012,115200,82858458580,2745,2745,2745,2745,386
|
|
20231012,115100,82857399010,2745,2745,2745,2745,3146
|
|
20231012,115000,82848763240,2745,2745,2745,2745,55471
|
|
20231012,114900,82696495345,2745,2745,2745,2745,9462
|
|
20231012,114800,82670522155,2745,2745,2745,2745,4228
|
|
20231012,114700,82658916295,2745,2745,2745,2745,3347
|
|
20231012,114600,82649728780,2745,2745,2745,2745,1975
|
|
20231012,114500,82644307405,2745,2745,2745,2745,6279
|
|
20231012,114400,82627071550,2745,2745,2745,2745,18093
|
|
20231012,114300,82577406265,2745,2745,2745,2745,9997
|
|
20231012,114200,82549964500,2745,2730,2745,2730,77451
|
|
20231012,114100,82337457200,2735,2745,2745,2725,375502
|
|
20231012,114000,81306934090,2745,2745,2745,2745,110644
|
|
20231012,113900,81003216310,2745,2745,2745,2745,49830
|
|
20231012,113800,80866432960,2745,2730,2745,2725,925555
|
|
20231012,113700,78327048485,2730,2730,2735,2725,75374
|
|
20231012,113600,78121190195,2725,2735,2735,2725,62672
|
|
20231012,113500,77949906005,2735,2715,2740,2715,292638
|
|
20231012,113400,77150334790,2715,2715,2720,2710,20518
|
|
20231012,113300,77094633975,2715,2705,2720,2705,31588
|
|
20231012,113200,77008983585,2700,2705,2710,2700,25734
|
|
20231012,113100,76939390135,2705,2705,2710,2700,11673
|
|
20231012,113000,76907806570,2705,2705,2710,2705,19514
|
|
20231012,112900,76855019990,2705,2710,2710,2700,11701
|
|
20231012,112800,76823348070,2710,2710,2715,2710,26392
|
|
20231012,112700,76751751210,2720,2725,2725,2710,55666
|
|
20231012,112600,76600424620,2725,2720,2730,2715,115492
|
|
20231012,112500,76285776605,2720,2705,2725,2705,82098
|
|
20231012,112400,76062682240,2710,2710,2720,2700,129894
|
|
20231012,112300,75710141295,2715,2705,2715,2700,54071
|
|
20231012,112200,75563712800,2700,2700,2715,2700,45933
|
|
20231012,112100,75439406625,2695,2700,2705,2695,25685
|
|
20231012,112000,75370018135,2705,2700,2705,2695,27776
|
|
20231012,111900,75295065625,2700,2695,2710,2690,106787
|
|
20231012,111800,75006800685,2690,2685,2700,2680,59835
|
|
20231012,111700,74845675515,2680,2675,2680,2665,33720
|
|
20231012,111600,74755530420,2680,2685,2690,2670,29864
|
|
20231012,111500,74675554830,2690,2690,2700,2685,66540
|
|
20231012,111400,74496353325,2695,2680,2695,2670,50985
|
|
20231012,111300,74359459205,2675,2670,2690,2660,104656
|
|
20231012,111200,74079043860,2670,2665,2680,2655,63823
|
|
20231012,111100,73908570110,2670,2655,2670,2645,55398
|
|
20231012,111000,73761494315,2650,2655,2660,2645,47650
|
|
20231012,110900,73635204710,2655,2665,2665,2640,62546
|
|
20231012,110800,73469334755,2665,2670,2670,2640,98386
|
|
20231012,110700,73207657425,2670,2665,2675,2665,65957
|
|
20231012,110600,73031543910,2670,2650,2675,2640,137720
|
|
20231012,110500,72665370100,2640,2650,2655,2620,263079
|
|
20231012,110400,71970283425,2655,2705,2705,2650,349482
|
|
20231012,110300,71033641090,2705,2710,2715,2705,64997
|
|
20231012,110200,70857510855,2710,2720,2720,2710,44061
|
|
20231012,110100,70737848635,2720,2725,2725,2715,61369
|
|
20231012,110000,70570963535,2720,2705,2725,2705,67491
|
|
20231012,105900,70387741315,2705,2725,2725,2705,88372
|
|
20231012,105800,70147986335,2725,2730,2730,2720,122143
|
|
20231012,105700,69814663015,2725,2720,2735,2720,146841
|
|
20231012,105600,69413896200,2725,2720,2730,2715,213261
|
|
20231012,105500,68832413275,2720,2705,2725,2705,93632
|
|
20231012,105400,68578242820,2710,2710,2720,2690,169657
|
|
20231012,105300,68119914225,2715,2720,2730,2710,222169
|
|
20231012,105200,67515350680,2720,2725,2735,2720,275498
|
|
20231012,105100,66763315335,2725,2720,2730,2715,181406
|
|
20231012,105000,66268797910,2715,2710,2730,2710,227961
|
|
20231012,104900,65648594310,2710,2720,2725,2705,207468
|
|
20231012,104800,65085878310,2720,2720,2745,2700,527261
|
|
20231012,104700,63645569690,2720,2695,2720,2685,343500
|
|
20231012,104600,62717317480,2695,2745,2745,2670,1314725
|
|
20231012,104500,59128443990,2740,2740,2740,2740,0
|
|
20231012,104400,59128443990,2740,2705,2740,2705,415291
|
|
20231012,104300,57992786385,2710,2685,2715,2685,275216
|
|
20231012,104200,57249295015,2685,2680,2725,2670,524315
|
|
20231012,104100,55835443865,2675,2630,2700,2625,721719
|
|
20231012,104000,53908746705,2635,2605,2635,2600,199627
|
|
20231012,103900,53385000805,2605,2600,2615,2595,144836
|
|
20231012,103800,53008027230,2600,2615,2620,2600,60642
|
|
20231012,103700,52849841660,2620,2600,2620,2590,130349
|
|
20231012,103600,52509917315,2600,2605,2610,2590,150215
|
|
20231012,103500,52119452630,2605,2625,2640,2595,192852
|
|
20231012,103400,51615114090,2630,2575,2630,2555,276986
|
|
20231012,103300,50897898215,2575,2615,2620,2570,329048
|
|
20231012,103200,50042491180,2620,2595,2630,2590,299535
|
|
20231012,103100,49259546350,2590,2560,2635,2540,559778
|
|
20231012,103000,47809949435,2565,2505,2565,2505,248829
|
|
20231012,102900,47178940650,2510,2505,2515,2495,69625
|
|
20231012,102800,47004369100,2505,2495,2510,2495,55638
|
|
20231012,102700,46864968080,2500,2475,2500,2465,48472
|
|
20231012,102600,46744797680,2475,2465,2480,2465,16015
|
|
20231012,102500,46705144380,2470,2480,2485,2465,30079
|
|
20231012,102400,46630668860,2475,2490,2500,2475,38773
|
|
20231012,102300,46534338100,2500,2475,2510,2475,69490
|
|
20231012,102200,46361191680,2475,2450,2475,2450,43954
|
|
20231012,102100,46252817035,2450,2460,2460,2445,106569
|
|
20231012,102000,45991476510,2460,2485,2490,2460,78662
|
|
20231012,101900,45796870840,2485,2500,2510,2465,185819
|
|
20231012,101800,45333986675,2500,2515,2530,2500,235056
|
|
20231012,101700,44741667825,2515,2505,2515,2500,94744
|
|
20231012,101600,44504027885,2510,2495,2515,2485,186734
|
|
20231012,101500,44037319890,2495,2465,2500,2465,120419
|
|
20231012,101400,43737792740,2465,2465,2480,2455,108902
|
|
20231012,101300,43469117320,2465,2485,2490,2430,194485
|
|
20231012,101200,42991706885,2485,2485,2510,2485,307677
|
|
20231012,101100,42223758430,2485,2455,2490,2435,227959
|
|
20231012,101000,41663053490,2455,2430,2465,2430,203173
|
|
20231012,100900,41165035125,2435,2410,2435,2395,97969
|
|
20231012,100800,40927910890,2415,2425,2430,2405,84766
|
|
20231012,100700,40722592450,2425,2390,2430,2385,59217
|
|
20231012,100600,40579931295,2385,2390,2395,2365,62671
|
|
20231012,100500,40431013735,2390,2405,2415,2375,83898
|
|
20231012,100400,40229968770,2410,2420,2420,2400,87169
|
|
20231012,100300,40019952710,2420,2425,2425,2400,90520
|
|
20231012,100200,39801446135,2420,2415,2430,2395,159746
|
|
20231012,100100,39415452625,2415,2370,2415,2365,189832
|
|
20231012,100000,38961144315,2370,2365,2375,2350,79431
|
|
20231012,095900,38773601105,2360,2370,2380,2345,101750
|
|
20231012,095800,38533451095,2365,2380,2380,2340,155578
|
|
20231012,095700,38166372175,2380,2390,2395,2365,126149
|
|
20231012,095600,37866318625,2385,2415,2420,2385,167513
|
|
20231012,095500,37464048450,2420,2405,2435,2380,251614
|
|
20231012,095400,36858461645,2400,2355,2405,2350,329532
|
|
20231012,095300,36074783635,2360,2315,2360,2315,267521
|
|
20231012,095200,35451588810,2320,2340,2350,2290,595934
|
|
20231012,095100,34071146670,2340,2385,2420,2330,746328
|
|
20231012,095000,32307889080,2385,2495,2515,2350,727575
|
|
20231012,094900,30529780245,2475,2475,2475,2475,0
|
|
20231012,094800,30529780245,2475,2510,2515,2475,263044
|
|
20231012,094700,29874749045,2515,2540,2555,2510,276134
|
|
20231012,094600,29176703390,2540,2555,2555,2500,345238
|
|
20231012,094500,28305373870,2555,2530,2565,2500,646948
|
|
20231012,094400,26661121180,2535,2510,2540,2485,762295
|
|
20231012,094300,24747031800,2505,2745,2745,2475,4106502
|
|
20231012,094200,13799679860,2745,2745,2745,2745,333609
|
|
20231012,094100,12883923155,2745,2745,2745,2745,1422580
|
|
20231012,094000,8978941055,2690,2690,2690,2690,0
|
|
20231012,093900,8978941055,2690,2690,2690,2690,0
|
|
20231012,093800,8978941055,2690,2475,2690,2470,1657851
|
|
20231012,093700,4745250090,2480,2450,2480,2440,574856
|
|
20231012,093600,3335617305,2325,2325,2325,2325,0
|
|
20231012,093500,3335617305,2325,2240,2325,2220,578909
|
|
20231012,093400,2010922050,2255,2225,2260,2215,71875
|
|
20231012,093300,1849637095,2225,2225,2230,2210,33608
|
|
20231012,093200,1775050995,2230,2235,2245,2225,25352
|
|
20231012,093100,1718447285,2235,2240,2245,2235,11715
|
|
20231012,093000,1692208930,2240,2260,2260,2240,48833
|
|
20231012,092900,1582630305,2260,2255,2265,2245,42917
|
|
20231012,092800,1485701195,2260,2255,2260,2230,72853
|
|
20231012,092700,1322053295,2250,2230,2260,2225,76671
|
|
20231012,092600,1150038260,2225,2230,2230,2220,39399
|
|
20231012,092500,1062397500,2230,2240,2240,2220,40230
|
|
20231012,092400,972737480,2235,2220,2240,2215,41754
|
|
20231012,092300,879739285,2225,2195,2230,2185,55180
|
|
20231012,092200,758079505,2195,2190,2200,2190,19394
|
|
20231012,092100,715462900,2200,2175,2200,2170,35303
|
|
20231012,092000,638294005,2185,2155,2210,2150,101413
|
|
20231012,091900,416931025,2150,2150,2155,2145,8889
|
|
20231012,091800,397815015,2150,2160,2160,2150,6620
|
|
20231012,091700,383566425,2160,2165,2165,2160,13857
|
|
20231012,091600,353577920,2165,2130,2165,2130,27819
|
|
20231012,091500,293769490,2125,2120,2125,2120,158
|
|
20231012,091400,293433765,2120,2130,2135,2120,14971
|
|
20231012,091300,261625860,2135,2135,2135,2130,751
|
|
20231012,091200,260023980,2125,2135,2135,2125,4706
|
|
20231012,091100,250005420,2135,2120,2135,2115,12396
|
|
20231012,091000,223638370,2120,2120,2120,2120,1424
|
|
20231012,090900,220619490,2125,2120,2125,2105,10395
|
|
20231012,090800,198652810,2110,2120,2125,2110,16387
|
|
20231012,090700,163968385,2125,2130,2130,2125,5896
|
|
20231012,090600,151423625,2125,2125,2125,2125,3824
|
|
20231012,090500,143297625,2135,2150,2150,2130,8013
|
|
20231012,090400,126174540,2140,2120,2140,2120,12653
|
|
20231012,090300,99147435,2120,2140,2140,2120,2433
|
|
20231012,090200,93951485,2140,2115,2160,2115,13284
|
|
20231012,090100,65506180,2135,2135,2140,2115,9809
|
|
20231012,090000,44598565,2135,2115,2155,2115,20994
|