646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,194200,5567897795,4380,4380,4380,4380,0
|
|
20231012,194100,5567897795,4380,4380,4380,4380,0
|
|
20231012,194000,5567897795,4380,4380,4380,4380,0
|
|
20231012,193900,5567897795,4380,4380,4380,4380,0
|
|
20231012,193800,5567897795,4380,4380,4380,4380,0
|
|
20231012,193700,5567897795,4380,4380,4380,4380,0
|
|
20231012,193600,5567897795,4380,4380,4380,4380,0
|
|
20231012,193500,5567897795,4380,4380,4380,4380,0
|
|
20231012,193400,5567897795,4380,4380,4380,4380,0
|
|
20231012,193300,5567897795,4380,4380,4380,4380,0
|
|
20231012,193200,5567897795,4380,4380,4380,4380,0
|
|
20231012,193100,5567897795,4380,4380,4380,4380,0
|
|
20231012,193000,5567897795,4380,4380,4380,4380,0
|
|
20231012,192900,5567897795,4380,4380,4380,4380,0
|
|
20231012,192800,5567897795,4380,4380,4380,4380,0
|
|
20231012,192700,5567897795,4380,4380,4380,4380,0
|
|
20231012,192600,5567897795,4380,4380,4380,4380,0
|
|
20231012,192500,5567897795,4380,4380,4380,4380,0
|
|
20231012,192400,5567897795,4380,4380,4380,4380,0
|
|
20231012,192300,5567897795,4380,4380,4380,4380,0
|
|
20231012,192200,5567897795,4380,4380,4380,4380,0
|
|
20231012,192100,5567897795,4380,4380,4380,4380,0
|
|
20231012,192000,5567897795,4380,4380,4380,4380,0
|
|
20231012,191900,5567897795,4380,4380,4380,4380,0
|
|
20231012,191800,5567897795,4380,4380,4380,4380,0
|
|
20231012,191700,5567897795,4380,4380,4380,4380,0
|
|
20231012,191600,5567897795,4380,4380,4380,4380,0
|
|
20231012,191500,5567897795,4380,4380,4380,4380,0
|
|
20231012,191400,5567897795,4380,4380,4380,4380,0
|
|
20231012,191300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,191200,5567897795,4380,4380,4380,4380,0
|
|
20231012,191100,5567897795,4380,4380,4380,4380,0
|
|
20231012,191000,5567897795,4380,4380,4380,4380,0
|
|
20231012,190900,5567897795,4380,4380,4380,4380,0
|
|
20231012,190800,5567897795,4380,4380,4380,4380,0
|
|
20231012,190700,5567897795,4380,4380,4380,4380,0
|
|
20231012,190600,5567897795,4380,4380,4380,4380,0
|
|
20231012,190500,5567897795,4380,4380,4380,4380,0
|
|
20231012,190400,5567897795,4380,4380,4380,4380,0
|
|
20231012,190300,5567897795,4380,4380,4380,4380,0
|
|
20231012,190200,5567897795,4380,4380,4380,4380,0
|
|
20231012,190100,5567897795,4380,4380,4380,4380,0
|
|
20231012,190000,5567897795,4380,4380,4380,4380,0
|
|
20231012,185900,5567897795,4380,4380,4380,4380,0
|
|
20231012,185800,5567897795,4380,4380,4380,4380,0
|
|
20231012,185700,5567897795,4380,4380,4380,4380,0
|
|
20231012,185600,5567897795,4380,4380,4380,4380,0
|
|
20231012,185500,5567897795,4380,4380,4380,4380,0
|
|
20231012,185400,5567897795,4380,4380,4380,4380,0
|
|
20231012,185300,5567897795,4380,4380,4380,4380,0
|
|
20231012,185200,5567897795,4380,4380,4380,4380,0
|
|
20231012,185100,5567897795,4380,4380,4380,4380,0
|
|
20231012,185000,5567897795,4380,4380,4380,4380,0
|
|
20231012,184900,5567897795,4380,4380,4380,4380,0
|
|
20231012,184800,5567897795,4380,4380,4380,4380,0
|
|
20231012,184700,5567897795,4380,4380,4380,4380,0
|
|
20231012,184600,5567897795,4380,4380,4380,4380,0
|
|
20231012,184500,5567897795,4380,4380,4380,4380,0
|
|
20231012,184400,5567897795,4380,4380,4380,4380,0
|
|
20231012,184300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,184200,5567897795,4380,4380,4380,4380,0
|
|
20231012,184100,5567897795,4380,4380,4380,4380,0
|
|
20231012,184000,5567897795,4380,4380,4380,4380,0
|
|
20231012,183900,5567897795,4380,4380,4380,4380,0
|
|
20231012,183800,5567897795,4380,4380,4380,4380,0
|
|
20231012,183700,5567897795,4380,4380,4380,4380,0
|
|
20231012,183600,5567897795,4380,4380,4380,4380,0
|
|
20231012,183500,5567897795,4380,4380,4380,4380,0
|
|
20231012,183400,5567897795,4380,4380,4380,4380,0
|
|
20231012,183300,5567897795,4380,4380,4380,4380,0
|
|
20231012,183200,5567897795,4380,4380,4380,4380,0
|
|
20231012,183100,5567897795,4380,4380,4380,4380,0
|
|
20231012,183000,5567897795,4380,4380,4380,4380,0
|
|
20231012,182900,5567897795,4380,4380,4380,4380,0
|
|
20231012,182800,5567897795,4380,4380,4380,4380,0
|
|
20231012,182700,5567897795,4380,4380,4380,4380,0
|
|
20231012,182600,5567897795,4380,4380,4380,4380,0
|
|
20231012,182500,5567897795,4380,4380,4380,4380,0
|
|
20231012,182400,5567897795,4380,4380,4380,4380,0
|
|
20231012,182300,5567897795,4380,4380,4380,4380,0
|
|
20231012,182200,5567897795,4380,4380,4380,4380,0
|
|
20231012,182100,5567897795,4380,4380,4380,4380,0
|
|
20231012,182000,5567897795,4380,4380,4380,4380,0
|
|
20231012,181900,5567897795,4380,4380,4380,4380,0
|
|
20231012,181800,5567897795,4380,4380,4380,4380,0
|
|
20231012,181700,5567897795,4380,4380,4380,4380,0
|
|
20231012,181600,5567897795,4380,4380,4380,4380,0
|
|
20231012,181500,5567897795,4380,4380,4380,4380,0
|
|
20231012,181400,5567897795,4380,4380,4380,4380,0
|
|
20231012,181300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,181200,5567897795,4380,4380,4380,4380,0
|
|
20231012,181100,5567897795,4380,4380,4380,4380,0
|
|
20231012,181000,5567897795,4380,4380,4380,4380,0
|
|
20231012,180900,5567897795,4380,4380,4380,4380,0
|
|
20231012,180800,5567897795,4380,4380,4380,4380,0
|
|
20231012,180700,5567897795,4380,4380,4380,4380,0
|
|
20231012,180600,5567897795,4380,4380,4380,4380,0
|
|
20231012,180500,5567897795,4380,4380,4380,4380,0
|
|
20231012,180400,5567897795,4380,4380,4380,4380,0
|
|
20231012,180300,5567897795,4380,4380,4380,4380,0
|
|
20231012,180200,5567897795,4380,4380,4380,4380,0
|
|
20231012,180100,5567897795,4380,4380,4380,4380,0
|
|
20231012,180000,5567897795,4380,4380,4380,4380,0
|
|
20231012,175900,5567897795,4380,4380,4380,4380,0
|
|
20231012,175800,5567897795,4380,4380,4380,4380,0
|
|
20231012,175700,5567897795,4380,4380,4380,4380,0
|
|
20231012,175600,5567897795,4380,4380,4380,4380,0
|
|
20231012,175500,5567897795,4380,4380,4380,4380,0
|
|
20231012,175400,5567897795,4380,4380,4380,4380,0
|
|
20231012,175300,5567897795,4380,4380,4380,4380,0
|
|
20231012,175200,5567897795,4380,4380,4380,4380,0
|
|
20231012,175100,5567897795,4380,4380,4380,4380,0
|
|
20231012,175000,5567897795,4380,4380,4380,4380,0
|
|
20231012,174900,5567897795,4380,4380,4380,4380,0
|
|
20231012,174800,5567897795,4380,4380,4380,4380,0
|
|
20231012,174700,5567897795,4380,4380,4380,4380,0
|
|
20231012,174600,5567897795,4380,4380,4380,4380,0
|
|
20231012,174500,5567897795,4380,4380,4380,4380,0
|
|
20231012,174400,5567897795,4380,4380,4380,4380,0
|
|
20231012,174300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,174200,5567897795,4380,4380,4380,4380,0
|
|
20231012,174100,5567897795,4380,4380,4380,4380,0
|
|
20231012,174000,5567897795,4380,4380,4380,4380,0
|
|
20231012,173900,5567897795,4380,4380,4380,4380,0
|
|
20231012,173800,5567897795,4380,4380,4380,4380,0
|
|
20231012,173700,5567897795,4380,4380,4380,4380,0
|
|
20231012,173600,5567897795,4380,4380,4380,4380,0
|
|
20231012,173500,5567897795,4380,4380,4380,4380,0
|
|
20231012,173400,5567897795,4380,4380,4380,4380,0
|
|
20231012,173300,5567897795,4380,4380,4380,4380,0
|
|
20231012,173200,5567897795,4380,4380,4380,4380,0
|
|
20231012,173100,5567897795,4380,4380,4380,4380,0
|
|
20231012,173000,5567897795,4380,4380,4380,4380,0
|
|
20231012,172900,5567897795,4380,4380,4380,4380,0
|
|
20231012,172800,5567897795,4380,4380,4380,4380,0
|
|
20231012,172700,5567897795,4380,4380,4380,4380,0
|
|
20231012,172600,5567897795,4380,4380,4380,4380,0
|
|
20231012,172500,5567897795,4380,4380,4380,4380,0
|
|
20231012,172400,5567897795,4380,4380,4380,4380,0
|
|
20231012,172300,5567897795,4380,4380,4380,4380,0
|
|
20231012,172200,5567897795,4380,4380,4380,4380,0
|
|
20231012,172100,5567897795,4380,4380,4380,4380,0
|
|
20231012,172000,5567897795,4380,4380,4380,4380,0
|
|
20231012,171900,5567897795,4380,4380,4380,4380,0
|
|
20231012,171800,5567897795,4380,4380,4380,4380,0
|
|
20231012,171700,5567897795,4380,4380,4380,4380,0
|
|
20231012,171600,5567897795,4380,4380,4380,4380,0
|
|
20231012,171500,5567897795,4380,4380,4380,4380,0
|
|
20231012,171400,5567897795,4380,4380,4380,4380,0
|
|
20231012,171300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,171200,5567897795,4380,4380,4380,4380,0
|
|
20231012,171100,5567897795,4380,4380,4380,4380,0
|
|
20231012,171000,5567897795,4380,4380,4380,4380,0
|
|
20231012,170900,5567897795,4380,4380,4380,4380,0
|
|
20231012,170800,5567897795,4380,4380,4380,4380,0
|
|
20231012,170700,5567897795,4380,4380,4380,4380,0
|
|
20231012,170600,5567897795,4380,4380,4380,4380,0
|
|
20231012,170500,5567897795,4380,4380,4380,4380,0
|
|
20231012,170400,5567897795,4380,4380,4380,4380,0
|
|
20231012,170300,5567897795,4380,4380,4380,4380,0
|
|
20231012,170200,5567897795,4380,4380,4380,4380,0
|
|
20231012,170100,5567897795,4380,4380,4380,4380,0
|
|
20231012,170000,5567897795,4380,4380,4380,4380,0
|
|
20231012,165900,5567897795,4380,4380,4380,4380,0
|
|
20231012,165800,5567897795,4380,4380,4380,4380,0
|
|
20231012,165700,5567897795,4380,4380,4380,4380,0
|
|
20231012,165600,5567897795,4380,4380,4380,4380,0
|
|
20231012,165500,5567897795,4380,4380,4380,4380,0
|
|
20231012,165400,5567897795,4380,4380,4380,4380,0
|
|
20231012,165300,5567897795,4380,4380,4380,4380,0
|
|
20231012,165200,5567897795,4380,4380,4380,4380,0
|
|
20231012,165100,5567897795,4380,4380,4380,4380,0
|
|
20231012,165000,5567897795,4380,4380,4380,4380,0
|
|
20231012,164900,5567897795,4380,4380,4380,4380,0
|
|
20231012,164800,5567897795,4380,4380,4380,4380,0
|
|
20231012,164700,5567897795,4380,4380,4380,4380,0
|
|
20231012,164600,5567897795,4380,4380,4380,4380,0
|
|
20231012,164500,5567897795,4380,4380,4380,4380,0
|
|
20231012,164400,5567897795,4380,4380,4380,4380,0
|
|
20231012,164300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,164200,5567897795,4380,4380,4380,4380,0
|
|
20231012,164100,5567897795,4380,4380,4380,4380,0
|
|
20231012,164000,5567897795,4380,4380,4380,4380,0
|
|
20231012,163900,5567897795,4380,4380,4380,4380,0
|
|
20231012,163800,5567897795,4380,4380,4380,4380,0
|
|
20231012,163700,5567897795,4380,4380,4380,4380,0
|
|
20231012,163600,5567897795,4380,4380,4380,4380,0
|
|
20231012,163500,5567897795,4380,4380,4380,4380,0
|
|
20231012,163400,5567897795,4380,4380,4380,4380,0
|
|
20231012,163300,5567897795,4380,4380,4380,4380,0
|
|
20231012,163200,5567897795,4380,4380,4380,4380,0
|
|
20231012,163100,5567897795,4380,4380,4380,4380,0
|
|
20231012,163000,5567897795,4380,4380,4380,4380,0
|
|
20231012,162900,5567897795,4380,4380,4380,4380,0
|
|
20231012,162800,5567897795,4380,4380,4380,4380,0
|
|
20231012,162700,5567897795,4380,4380,4380,4380,0
|
|
20231012,162600,5567897795,4380,4380,4380,4380,0
|
|
20231012,162500,5567897795,4380,4380,4380,4380,0
|
|
20231012,162400,5567897795,4380,4380,4380,4380,0
|
|
20231012,162300,5567897795,4380,4380,4380,4380,0
|
|
20231012,162200,5567897795,4380,4380,4380,4380,0
|
|
20231012,162100,5567897795,4380,4380,4380,4380,0
|
|
20231012,162000,5567897795,4380,4380,4380,4380,0
|
|
20231012,161900,5567897795,4380,4380,4380,4380,0
|
|
20231012,161800,5567897795,4380,4380,4380,4380,0
|
|
20231012,161700,5567897795,4380,4380,4380,4380,0
|
|
20231012,161600,5567897795,4380,4380,4380,4380,0
|
|
20231012,161500,5567897795,4380,4380,4380,4380,0
|
|
20231012,161400,5567897795,4380,4380,4380,4380,0
|
|
20231012,161300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,161200,5567897795,4380,4380,4380,4380,0
|
|
20231012,161100,5567897795,4380,4380,4380,4380,0
|
|
20231012,161000,5567897795,4380,4380,4380,4380,0
|
|
20231012,160900,5567897795,4380,4380,4380,4380,0
|
|
20231012,160800,5567897795,4380,4380,4380,4380,0
|
|
20231012,160700,5567897795,4380,4380,4380,4380,0
|
|
20231012,160600,5567897795,4380,4380,4380,4380,0
|
|
20231012,160500,5567897795,4380,4380,4380,4380,0
|
|
20231012,160400,5567897795,4380,4380,4380,4380,0
|
|
20231012,160300,5567897795,4380,4380,4380,4380,0
|
|
20231012,160200,5567897795,4380,4380,4380,4380,0
|
|
20231012,160100,5567897795,4380,4380,4380,4380,0
|
|
20231012,160000,5567897795,4380,4380,4380,4380,0
|
|
20231012,155900,5567897795,4380,4380,4380,4380,0
|
|
20231012,155800,5567897795,4380,4380,4380,4380,0
|
|
20231012,155700,5567897795,4380,4380,4380,4380,0
|
|
20231012,155600,5567897795,4380,4380,4380,4380,0
|
|
20231012,155500,5567897795,4380,4380,4380,4380,0
|
|
20231012,155400,5567897795,4380,4380,4380,4380,0
|
|
20231012,155300,5567897795,4380,4380,4380,4380,0
|
|
20231012,155200,5567897795,4380,4380,4380,4380,0
|
|
20231012,155100,5567897795,4380,4380,4380,4380,0
|
|
20231012,155000,5567897795,4380,4380,4380,4380,0
|
|
20231012,154900,5567897795,4380,4380,4380,4380,0
|
|
20231012,154800,5567897795,4380,4380,4380,4380,0
|
|
20231012,154700,5567897795,4380,4380,4380,4380,0
|
|
20231012,154600,5567897795,4380,4380,4380,4380,0
|
|
20231012,154500,5567897795,4380,4380,4380,4380,0
|
|
20231012,154400,5567897795,4380,4380,4380,4380,0
|
|
20231012,154300,5567897795,4380,4380,4380,4380,27404
|
|
20231012,154200,5567897795,4380,4380,4380,4380,0
|
|
20231012,154100,5567897795,4380,4380,4380,4380,0
|
|
20231012,154000,5567897795,4380,4380,4380,4380,0
|
|
20231012,153900,5567897795,4380,4380,4380,4380,0
|
|
20231012,153800,5567897795,4380,4380,4380,4380,0
|
|
20231012,153700,5567897795,4380,4380,4380,4380,0
|
|
20231012,153600,5567897795,4380,4380,4380,4380,0
|
|
20231012,153500,5567897795,4380,4380,4380,4380,0
|
|
20231012,153400,5567897795,4380,4380,4380,4380,0
|
|
20231012,153300,5567897795,4380,4380,4380,4380,0
|
|
20231012,153200,5567897795,4380,4380,4380,4380,0
|
|
20231012,153100,5567897795,4380,4380,4380,4380,0
|
|
20231012,153000,5567897795,4380,4380,4380,4380,27404
|
|
20231012,152900,5447868275,4380,4380,4380,4380,0
|
|
20231012,152800,5447868275,4380,4380,4380,4380,0
|
|
20231012,152700,5447868275,4380,4380,4380,4380,0
|
|
20231012,152600,5447868275,4380,4380,4380,4380,0
|
|
20231012,152500,5447868275,4380,4380,4380,4380,0
|
|
20231012,152400,5447868275,4380,4380,4380,4380,0
|
|
20231012,152300,5447868275,4380,4380,4380,4380,0
|
|
20231012,152200,5447868275,4380,4380,4380,4380,0
|
|
20231012,152100,5447868275,4380,4380,4380,4380,0
|
|
20231012,152000,5447868275,4380,4380,4380,4380,0
|
|
20231012,151900,5447868275,4380,4370,4380,4370,2970
|
|
20231012,151800,5434878685,4380,4380,4380,4375,1597
|
|
20231012,151700,5427884875,4380,4390,4390,4370,56670
|
|
20231012,151600,5179917590,4390,4380,4390,4375,9612
|
|
20231012,151500,5137773600,4380,4380,4380,4370,4130
|
|
20231012,151400,5119711615,4380,4385,4385,4380,2442
|
|
20231012,151300,5109015575,4380,4375,4385,4370,8639
|
|
20231012,151200,5071191330,4375,4370,4375,4365,1685
|
|
20231012,151100,5063824770,4370,4375,4375,4365,1938
|
|
20231012,151000,5055360165,4375,4370,4375,4370,1048
|
|
20231012,150900,5050780345,4370,4370,4375,4370,1054
|
|
20231012,150800,5046169725,4370,4375,4375,4370,1033
|
|
20231012,150700,5041651420,4375,4380,4380,4370,978
|
|
20231012,150600,5037369270,4380,4375,4380,4375,5074
|
|
20231012,150500,5015170140,4375,4370,4375,4370,1526
|
|
20231012,150400,5008494340,4370,4360,4370,4360,1691
|
|
20231012,150300,5001110290,4360,4355,4360,4355,571
|
|
20231012,150200,4998623580,4355,4350,4355,4345,295
|
|
20231012,150100,4997340525,4350,4355,4355,4350,238
|
|
20231012,150000,4996305125,4355,4355,4355,4340,879
|
|
20231012,145900,4992487390,4340,4335,4355,4335,7569
|
|
20231012,145800,4959654615,4335,4340,4340,4335,2733
|
|
20231012,145700,4947796035,4345,4345,4350,4340,2809
|
|
20231012,145600,4935590775,4350,4350,4355,4345,310
|
|
20231012,145500,4934242700,4355,4355,4360,4355,1892
|
|
20231012,145400,4926003035,4355,4360,4360,4355,831
|
|
20231012,145300,4922382685,4365,4365,4365,4360,1192
|
|
20231012,145200,4917182760,4365,4355,4370,4350,2323
|
|
20231012,145100,4907055970,4350,4350,4355,4350,1563
|
|
20231012,145000,4900254610,4350,4350,4355,4350,800
|
|
20231012,144900,4896774605,4350,4350,4355,4345,1278
|
|
20231012,144800,4891217755,4355,4345,4360,4345,985
|
|
20231012,144700,4886932360,4350,4360,4360,4345,1426
|
|
20231012,144600,4880725240,4360,4360,4375,4355,6056
|
|
20231012,144500,4854268180,4360,4345,4365,4345,7007
|
|
20231012,144400,4823794885,4345,4330,4345,4330,8004
|
|
20231012,144300,4789101955,4330,4335,4335,4330,388
|
|
20231012,144200,4787421225,4340,4330,4340,4330,1098
|
|
20231012,144100,4782663860,4330,4340,4345,4330,4403
|
|
20231012,144000,4763585840,4340,4335,4340,4330,4115
|
|
20231012,143900,4745760150,4335,4335,4340,4330,2102
|
|
20231012,143800,4736650115,4335,4335,4340,4335,434
|
|
20231012,143700,4734768720,4340,4340,4340,4335,833
|
|
20231012,143600,4731157020,4335,4340,4345,4335,2119
|
|
20231012,143500,4721966880,4340,4330,4340,4330,2429
|
|
20231012,143400,4711442530,4330,4340,4345,4325,3286
|
|
20231012,143300,4697211605,4345,4335,4345,4330,1745
|
|
20231012,143200,4689643215,4340,4335,4340,4325,1719
|
|
20231012,143100,4682196920,4335,4330,4340,4330,1567
|
|
20231012,143000,4675411160,4325,4330,4330,4325,1601
|
|
20231012,142900,4668482815,4340,4335,4340,4330,1633
|
|
20231012,142800,4661401330,4345,4320,4345,4320,2849
|
|
20231012,142700,4649071180,4325,4330,4330,4320,5027
|
|
20231012,142600,4627319505,4330,4340,4340,4330,7877
|
|
20231012,142500,4593182815,4335,4345,4345,4335,5961
|
|
20231012,142400,4567314265,4340,4340,4345,4335,3098
|
|
20231012,142300,4553878420,4345,4340,4345,4335,1580
|
|
20231012,142200,4547021205,4340,4345,4345,4340,5404
|
|
20231012,142100,4523556915,4350,4345,4350,4340,2210
|
|
20231012,142000,4513952760,4345,4350,4350,4345,784
|
|
20231012,141900,4510545640,4345,4350,4350,4345,3249
|
|
20231012,141800,4496428665,4345,4350,4350,4345,630
|
|
20231012,141700,4493690750,4350,4350,4350,4345,1930
|
|
20231012,141600,4485295260,4355,4355,4360,4350,601
|
|
20231012,141500,4482680285,4350,4350,4355,4350,1296
|
|
20231012,141400,4477042180,4355,4355,4355,4355,193
|
|
20231012,141300,4476201665,4360,4360,4360,4350,837
|
|
20231012,141200,4472555540,4360,4360,4360,4355,1030
|
|
20231012,141100,4468069830,4360,4355,4360,4350,1407
|
|
20231012,141000,4461940695,4360,4355,4360,4355,1069
|
|
20231012,140900,4457284695,4350,4355,4355,4350,1639
|
|
20231012,140800,4450154405,4350,4350,4350,4350,707
|
|
20231012,140700,4447078955,4350,4350,4360,4350,1070
|
|
20231012,140600,4442424095,4355,4355,4355,4350,1132
|
|
20231012,140500,4437496745,4380,4345,4380,4340,4521
|
|
20231012,140400,4417790430,4345,4350,4360,4345,1889
|
|
20231012,140300,4409573875,4350,4350,4360,4350,2255
|
|
20231012,140200,4399757575,4350,4345,4355,4340,1181
|
|
20231012,140100,4394622990,4345,4345,4350,4340,3707
|
|
20231012,140000,4378515910,4350,4350,4355,4345,1499
|
|
20231012,135900,4371994630,4350,4355,4355,4350,3041
|
|
20231012,135800,4358764350,4355,4350,4360,4350,1162
|
|
20231012,135700,4353706060,4350,4350,4350,4345,627
|
|
20231012,135600,4350978625,4345,4360,4360,4345,8918
|
|
20231012,135500,4312180415,4365,4365,4365,4355,1182
|
|
20231012,135400,4307029965,4365,4350,4365,4345,4132
|
|
20231012,135300,4289057845,4350,4365,4365,4340,17916
|
|
20231012,135200,4211083915,4370,4370,4370,4365,1582
|
|
20231012,135100,4204177790,4370,4365,4370,4365,812
|
|
20231012,135000,4200631355,4365,4375,4375,4365,1590
|
|
20231012,134900,4193679130,4375,4375,4385,4375,863
|
|
20231012,134800,4189903495,4385,4380,4385,4370,1064
|
|
20231012,134700,4185251435,4370,4375,4380,4370,1257
|
|
20231012,134600,4179755025,4375,4370,4375,4365,1346
|
|
20231012,134500,4173873160,4370,4395,4395,4365,18730
|
|
20231012,134400,4091860080,4385,4385,4390,4385,2003
|
|
20231012,134300,4083073940,4390,4385,4390,4380,1225
|
|
20231012,134200,4077702900,4385,4390,4390,4385,1213
|
|
20231012,134100,4072379890,4385,4385,4395,4385,1059
|
|
20231012,134000,4067734465,4380,4385,4390,4380,1514
|
|
20231012,133900,4061094945,4385,4390,4395,4385,6359
|
|
20231012,133800,4033193600,4390,4395,4395,4390,914
|
|
20231012,133700,4029181135,4395,4395,4405,4395,1712
|
|
20231012,133600,4021656250,4400,4390,4400,4390,1766
|
|
20231012,133500,4013896875,4390,4400,4400,4390,631
|
|
20231012,133400,4011124730,4400,4400,4405,4390,5274
|
|
20231012,133300,3987926810,4400,4395,4400,4390,1453
|
|
20231012,133200,3981543290,4395,4400,4400,4395,1637
|
|
20231012,133100,3974348010,4400,4400,4400,4400,247
|
|
20231012,133000,3973261210,4405,4410,4410,4405,2199
|
|
20231012,132900,3963574515,4410,4405,4410,4405,1764
|
|
20231012,132800,3955803440,4400,4400,4400,4400,1
|
|
20231012,132700,3955799040,4405,4400,4405,4400,2
|
|
20231012,132600,3955790235,4405,4395,4405,4395,13
|
|
20231012,132500,3955733000,4405,4405,4405,4395,625
|
|
20231012,132400,3952986075,4390,4395,4405,4390,750
|
|
20231012,132300,3949688085,4395,4395,4395,4390,274
|
|
20231012,132200,3948483860,4395,4395,4395,4395,0
|
|
20231012,132100,3948483860,4395,4400,4405,4395,1177
|
|
20231012,132000,3943305060,4400,4410,4410,4400,313
|
|
20231012,131900,3941925425,4410,4400,4410,4400,127
|
|
20231012,131800,3941366420,4400,4405,4410,4400,769
|
|
20231012,131700,3937981780,4410,4405,4410,4400,2140
|
|
20231012,131600,3928556140,4405,4400,4405,4400,5380
|
|
20231012,131500,3904883575,4400,4390,4400,4385,6297
|
|
20231012,131400,3877211415,4390,4390,4390,4385,154
|
|
20231012,131300,3876535390,4390,4390,4390,4390,70
|
|
20231012,131200,3876228090,4390,4390,4390,4390,1884
|
|
20231012,131100,3867957330,4385,4390,4390,4385,1450
|
|
20231012,131000,3861591835,4390,4390,4390,4390,10
|
|
20231012,130900,3861547935,4395,4385,4395,4385,130
|
|
20231012,130800,3860976595,4390,4390,4390,4390,1513
|
|
20231012,130700,3854334525,4395,4395,4395,4395,947
|
|
20231012,130600,3850172460,4400,4400,4400,4395,1012
|
|
20231012,130500,3845724035,4400,4400,4405,4400,111
|
|
20231012,130400,3845235160,4400,4400,4400,4400,99
|
|
20231012,130300,3844799560,4400,4395,4400,4395,128
|
|
20231012,130200,3844236365,4395,4400,4400,4395,476
|
|
20231012,130100,3842141990,4400,4390,4400,4390,4490
|
|
20231012,130000,3822430690,4390,4385,4390,4385,351
|
|
20231012,125900,3820889805,4390,4395,4395,4390,229
|
|
20231012,125800,3819884490,4385,4385,4385,4385,10
|
|
20231012,125700,3819840640,4385,4395,4395,4385,8
|
|
20231012,125600,3819805550,4385,4395,4395,4385,4418
|
|
20231012,125500,3800406160,4400,4400,4400,4400,3109
|
|
20231012,125400,3786726560,4405,4405,4405,4405,0
|
|
20231012,125300,3786726560,4405,4405,4405,4405,1
|
|
20231012,125200,3786722155,4405,4405,4405,4405,127
|
|
20231012,125100,3786162720,4400,4405,4405,4400,653
|
|
20231012,125000,3783286260,4405,4405,4410,4405,60
|
|
20231012,124900,3783021750,4410,4410,4410,4410,337
|
|
20231012,124800,3781535580,4405,4410,4410,4405,1475
|
|
20231012,124700,3775030835,4405,4410,4410,4405,29
|
|
20231012,124600,3774902990,4410,4410,4410,4410,3004
|
|
20231012,124500,3761655350,4410,4410,4410,4405,613
|
|
20231012,124400,3758952070,4410,4395,4410,4395,4263
|
|
20231012,124300,3740174715,4395,4400,4400,4395,465
|
|
20231012,124200,3738129745,4400,4400,4400,4400,6
|
|
20231012,124100,3738103345,4400,4395,4405,4395,9390
|
|
20231012,124000,3696793925,4395,4380,4395,4380,1190
|
|
20231012,123900,3691569830,4385,4390,4390,4380,1584
|
|
20231012,123800,3684625090,4385,4390,4390,4385,5389
|
|
20231012,123700,3660974640,4395,4390,4400,4390,2172
|
|
20231012,123600,3651428765,4390,4395,4395,4390,2191
|
|
20231012,123500,3641799325,4395,4410,4410,4395,1098
|
|
20231012,123400,3636970195,4410,4395,4410,4395,4676
|
|
20231012,123300,3616412020,4395,4400,4400,4395,716
|
|
20231012,123200,3613264145,4400,4405,4410,4400,1981
|
|
20231012,123100,3604540315,4405,4405,4405,4395,2932
|
|
20231012,123000,3591646685,4405,4410,4410,4405,706
|
|
20231012,122900,3588536705,4410,4415,4415,4410,143
|
|
20231012,122800,3587905995,4415,4415,4415,4415,0
|
|
20231012,122700,3587905995,4415,4410,4420,4400,2624
|
|
20231012,122600,3576346430,4410,4405,4410,4405,2
|
|
20231012,122500,3576337615,4405,4405,4405,4405,0
|
|
20231012,122400,3576337615,4405,4405,4405,4405,50
|
|
20231012,122300,3576117365,4410,4405,4415,4400,5028
|
|
20231012,122200,3553976300,4405,4425,4425,4405,1928
|
|
20231012,122100,3545483025,4410,4420,4425,4410,3374
|
|
20231012,122000,3530589415,4430,4420,4430,4420,1007
|
|
20231012,121900,3526131215,4420,4420,4420,4420,754
|
|
20231012,121800,3522798535,4420,4415,4420,4410,2554
|
|
20231012,121700,3511521665,4415,4410,4415,4410,1161
|
|
20231012,121600,3506401650,4415,4415,4420,4410,946
|
|
20231012,121500,3502227335,4415,4415,4420,4415,144
|
|
20231012,121400,3501591565,4420,4420,4420,4420,0
|
|
20231012,121300,3501591565,4420,4420,4420,4420,0
|
|
20231012,121200,3501591565,4420,4420,4420,4400,152
|
|
20231012,121100,3500921725,4400,4415,4415,4395,5501
|
|
20231012,121000,3476717120,4420,4420,4420,4400,14373
|
|
20231012,120900,3413405555,4420,4420,4420,4420,0
|
|
20231012,120800,3413405555,4420,4415,4420,4415,755
|
|
20231012,120700,3410071465,4415,4420,4420,4415,583
|
|
20231012,120600,3407495605,4415,4420,4420,4415,216
|
|
20231012,120500,3406541195,4420,4420,4425,4420,205
|
|
20231012,120400,3405635090,4425,4425,4425,4425,180
|
|
20231012,120300,3404838590,4425,4420,4425,4420,91
|
|
20231012,120200,3404436365,4420,4420,4420,4420,113
|
|
20231012,120100,3403936905,4425,4420,4425,4420,137
|
|
20231012,120000,3403330730,4420,4425,4425,4420,41
|
|
20231012,115900,3403149310,4420,4415,4425,4415,389
|
|
20231012,115800,3401431550,4420,4420,4420,4415,4601
|
|
20231012,115700,3381096290,4435,4435,4435,4420,2618
|
|
20231012,115600,3369515560,4435,4440,4440,4430,3206
|
|
20231012,115500,3355298465,4445,4445,4445,4440,801
|
|
20231012,115400,3351738830,4445,4445,4450,4445,4301
|
|
20231012,115300,3332615595,4445,4445,4450,4435,2060
|
|
20231012,115200,3323466160,4430,4440,4450,4430,25789
|
|
20231012,115100,3208833295,4445,4425,4445,4425,6242
|
|
20231012,115000,3181142510,4425,4420,4425,4420,3520
|
|
20231012,114900,3165583505,4415,4420,4420,4415,21
|
|
20231012,114800,3165490785,4420,4420,4420,4420,3
|
|
20231012,114700,3165477525,4420,4415,4420,4415,52
|
|
20231012,114600,3165247940,4415,4420,4420,4415,118
|
|
20231012,114500,3164726420,4415,4415,4415,4410,1550
|
|
20231012,114400,3157884155,4410,4410,4410,4410,112
|
|
20231012,114300,3157390235,4410,4400,4415,4400,462
|
|
20231012,114200,3155352925,4405,4410,4410,4400,1629
|
|
20231012,114100,3148183785,4410,4405,4410,4405,183
|
|
20231012,114000,3147376780,4410,4415,4415,4405,854
|
|
20231012,113900,3143608845,4420,4420,4420,4405,4502
|
|
20231012,113800,3123768710,4415,4430,4430,4410,471
|
|
20231012,113700,3121690675,4410,4430,4430,4410,7856
|
|
20231012,113600,3087009820,4430,4430,4430,4420,193
|
|
20231012,113500,3086156105,4425,4425,4430,4425,15
|
|
20231012,113400,3086089720,4425,4420,4430,4415,930
|
|
20231012,113300,3081973995,4415,4430,4430,4415,1616
|
|
20231012,113200,3074830140,4430,4430,4430,4430,6
|
|
20231012,113100,3074803560,4435,4430,4435,4430,60
|
|
20231012,113000,3074537750,4435,4430,4435,4425,405
|
|
20231012,112900,3072743040,4430,4435,4435,4430,3
|
|
20231012,112800,3072729745,4435,4435,4435,4425,44
|
|
20231012,112700,3072535015,4425,4440,4440,4425,153
|
|
20231012,112600,3071857975,4420,4450,4450,4410,6388
|
|
20231012,112500,3043604940,4450,4450,4450,4430,4730
|
|
20231012,112400,3022624980,4455,4440,4455,4440,7466
|
|
20231012,112300,2989407025,4440,4435,4440,4420,12981
|
|
20231012,112200,2931869530,4440,4435,4440,4430,1475
|
|
20231012,112100,2925329110,4435,4430,4435,4425,1716
|
|
20231012,112000,2917730895,4430,4445,4455,4430,10759
|
|
20231012,111900,2869921050,4445,4420,4455,4420,41206
|
|
20231012,111800,2687147350,4420,4420,4420,4410,6023
|
|
20231012,111700,2660560725,4420,4415,4420,4415,472
|
|
20231012,111600,2658474985,4420,4410,4420,4410,1528
|
|
20231012,111500,2651729865,4410,4410,4410,4410,550
|
|
20231012,111400,2649304365,4410,4410,4410,4410,1075
|
|
20231012,111300,2644563615,4415,4415,4415,4410,339
|
|
20231012,111200,2643066935,4410,4410,4410,4410,168
|
|
20231012,111100,2642326055,4415,4410,4415,4410,1021
|
|
20231012,111000,2637820885,4410,4410,4415,4410,1358
|
|
20231012,110900,2631831465,4410,4410,4410,4410,3195
|
|
20231012,110800,2617741515,4415,4415,4415,4415,1098
|
|
20231012,110700,2612893845,4420,4415,4420,4415,2728
|
|
20231012,110600,2600838660,4415,4415,4415,4415,1763
|
|
20231012,110500,2593055015,4415,4420,4420,4415,663
|
|
20231012,110400,2590127160,4420,4420,4420,4415,463
|
|
20231012,110300,2588080750,4420,4415,4420,4415,1510
|
|
20231012,110200,2581407620,4420,4415,4420,4415,2947
|
|
20231012,110100,2568396585,4415,4410,4415,4410,888
|
|
20231012,110000,2564479800,4410,4405,4410,4400,457
|
|
20231012,105900,2562466690,4410,4410,4410,4410,222
|
|
20231012,105800,2561487670,4400,4405,4405,4395,9839
|
|
20231012,105700,2518192055,4405,4405,4415,4405,411
|
|
20231012,105600,2516381100,4410,4420,4420,4410,4525
|
|
20231012,105500,2496411350,4420,4415,4420,4410,4062
|
|
20231012,105400,2478482665,4420,4420,4425,4420,1707
|
|
20231012,105300,2470934180,4425,4425,4425,4420,2251
|
|
20231012,105200,2460981675,4425,4425,4430,4420,5641
|
|
20231012,105100,2436025275,4425,4425,4425,4420,2602
|
|
20231012,105000,2424522800,4430,4420,4430,4420,1764
|
|
20231012,104900,2416725420,4430,4435,4435,4425,5832
|
|
20231012,104800,2390904320,4430,4430,4435,4430,6165
|
|
20231012,104700,2363591085,4430,4430,4430,4425,3824
|
|
20231012,104600,2346652320,4430,4430,4430,4425,5190
|
|
20231012,104500,2323667665,4430,4415,4430,4410,7759
|
|
20231012,104400,2289332040,4420,4425,4425,4415,6351
|
|
20231012,104300,2261260130,4425,4420,4425,4420,6166
|
|
20231012,104200,2233993570,4420,4410,4425,4400,15292
|
|
20231012,104100,2166449220,4410,4390,4410,4390,24792
|
|
20231012,104000,2057453700,4390,4385,4390,4385,3546
|
|
20231012,103900,2041904300,4385,4380,4385,4380,1017
|
|
20231012,103800,2037449205,4380,4380,4380,4380,60
|
|
20231012,103700,2037186405,4390,4385,4390,4385,148
|
|
20231012,103600,2036536690,4380,4380,4380,4380,350
|
|
20231012,103500,2035003690,4390,4385,4390,4380,4924
|
|
20231012,103400,2013417915,4390,4390,4390,4385,1121
|
|
20231012,103300,2008497470,4390,4390,4395,4385,3200
|
|
20231012,103200,1994447490,4390,4395,4395,4390,6091
|
|
20231012,103100,1967695895,4400,4400,4400,4395,269
|
|
20231012,103000,1966512795,4400,4385,4400,4385,6294
|
|
20231012,102900,1938862185,4385,4390,4390,4385,1119
|
|
20231012,102800,1933955120,4390,4380,4390,4380,7040
|
|
20231012,102700,1903076950,4380,4380,4385,4380,157
|
|
20231012,102600,1902388805,4380,4380,4385,4380,2277
|
|
20231012,102500,1892415540,4380,4385,4385,4380,2428
|
|
20231012,102400,1881769265,4385,4385,4385,4385,46
|
|
20231012,102300,1881567555,4385,4385,4390,4380,1332
|
|
20231012,102200,1875726750,4385,4380,4385,4380,77
|
|
20231012,102100,1875389405,4385,4385,4390,4385,1233
|
|
20231012,102000,1869982695,4385,4380,4390,4380,3346
|
|
20231012,101900,1855310495,4385,4380,4385,4370,630
|
|
20231012,101800,1852554935,4385,4385,4385,4380,483
|
|
20231012,101700,1850439030,4385,4390,4390,4375,4747
|
|
20231012,101600,1829635115,4390,4390,4390,4385,1107
|
|
20231012,101500,1824780510,4385,4390,4390,4385,1188
|
|
20231012,101400,1819569205,4390,4390,4395,4390,6984
|
|
20231012,101300,1788902200,4390,4375,4390,4375,4315
|
|
20231012,101200,1769987315,4380,4385,4390,4380,4502
|
|
20231012,101100,1750242770,4390,4375,4395,4375,19622
|
|
20231012,101000,1664200175,4380,4380,4380,4375,716
|
|
20231012,100900,1661066405,4385,4360,4385,4355,23502
|
|
20231012,100800,1558310585,4360,4355,4360,4355,3382
|
|
20231012,100700,1543580560,4350,4340,4350,4340,4205
|
|
20231012,100600,1525291730,4345,4350,4350,4345,422
|
|
20231012,100500,1523457635,4345,4350,4355,4345,189
|
|
20231012,100400,1522635795,4350,4350,4350,4350,198
|
|
20231012,100300,1521774495,4345,4355,4355,4345,8691
|
|
20231012,100200,1483958610,4350,4350,4355,4345,4996
|
|
20231012,100100,1462224115,4350,4320,4360,4320,25912
|
|
20231012,100000,1349737845,4320,4330,4330,4320,781
|
|
20231012,095900,1346363295,4325,4330,4330,4325,582
|
|
20231012,095800,1343845645,4330,4335,4335,4325,3386
|
|
20231012,095700,1329184815,4330,4335,4335,4330,453
|
|
20231012,095600,1327223310,4330,4335,4340,4330,1487
|
|
20231012,095500,1320778160,4335,4330,4335,4330,2643
|
|
20231012,095400,1309321735,4325,4315,4335,4315,6985
|
|
20231012,095300,1279122260,4315,4310,4315,4310,17
|
|
20231012,095200,1279048920,4310,4310,4320,4310,1144
|
|
20231012,095100,1274112295,4305,4305,4320,4305,1182
|
|
20231012,095000,1269021220,4320,4305,4320,4300,3303
|
|
20231012,094900,1254795375,4305,4290,4305,4285,10487
|
|
20231012,094800,1209752980,4290,4290,4290,4285,4707
|
|
20231012,094700,1189559955,4295,4295,4295,4290,1729
|
|
20231012,094600,1182136650,4295,4290,4300,4290,5169
|
|
20231012,094500,1159953535,4290,4290,4300,4290,5871
|
|
20231012,094400,1134738790,4300,4310,4310,4295,25003
|
|
20231012,094300,1027263620,4310,4305,4315,4305,4320
|
|
20231012,094200,1008644875,4305,4295,4305,4295,4790
|
|
20231012,094100,988047360,4295,4305,4305,4290,23194
|
|
20231012,094000,888375670,4305,4320,4320,4305,4997
|
|
20231012,093900,866820275,4320,4325,4325,4315,8265
|
|
20231012,093800,831104345,4330,4340,4340,4325,12543
|
|
20231012,093700,776819770,4345,4340,4345,4335,5495
|
|
20231012,093600,752974870,4340,4340,4345,4340,3344
|
|
20231012,093500,738453295,4340,4340,4340,4340,2277
|
|
20231012,093400,728571115,4340,4330,4340,4330,578
|
|
20231012,093300,726063325,4335,4325,4335,4325,2881
|
|
20231012,093200,713592125,4325,4320,4330,4320,2831
|
|
20231012,093100,701357655,4325,4340,4340,4320,8018
|
|
20231012,093000,666642245,4345,4340,4345,4340,3103
|
|
20231012,092900,653175170,4340,4340,4340,4335,1626
|
|
20231012,092800,646121035,4340,4345,4345,4340,231
|
|
20231012,092700,645118490,4340,4340,4340,4340,1245
|
|
20231012,092600,639715190,4340,4345,4345,4340,3104
|
|
20231012,092500,626238120,4340,4345,4350,4340,547
|
|
20231012,092400,623863105,4350,4335,4350,4335,28
|
|
20231012,092300,623741325,4350,4335,4350,4330,5160
|
|
20231012,092200,601342610,4335,4335,4340,4335,175
|
|
20231012,092100,600583880,4335,4340,4340,4335,2724
|
|
20231012,092000,588769925,4340,4345,4345,4340,1386
|
|
20231012,091900,582754330,4345,4350,4350,4345,1338
|
|
20231012,091800,576939615,4350,4355,4355,4350,2049
|
|
20231012,091700,568022145,4355,4345,4360,4345,10234
|
|
20231012,091600,523462410,4350,4330,4350,4330,7769
|
|
20231012,091500,489747655,4325,4325,4330,4325,2267
|
|
20231012,091400,479940655,4330,4330,4330,4330,4991
|
|
20231012,091300,458329625,4330,4345,4345,4330,1635
|
|
20231012,091200,451237895,4345,4335,4350,4335,9477
|
|
20231012,091100,410082005,4335,4340,4340,4335,320
|
|
20231012,091000,408694790,4340,4340,4340,4330,3985
|
|
20231012,090900,391414585,4335,4340,4345,4335,2795
|
|
20231012,090800,379283930,4345,4340,4350,4340,5158
|
|
20231012,090700,356865615,4340,4330,4340,4320,4449
|
|
20231012,090600,337578150,4330,4315,4330,4315,9838
|
|
20231012,090500,295086385,4310,4300,4310,4300,5438
|
|
20231012,090400,271671000,4305,4295,4310,4295,5333
|
|
20231012,090300,248730110,4295,4290,4300,4280,5666
|
|
20231012,090200,224396105,4300,4315,4315,4290,2303
|
|
20231012,090100,214483705,4315,4310,4320,4300,3236
|
|
20231012,090000,200543610,4310,4280,4315,4275,36481
|