649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,194500,1421308580,2985,2985,2985,2985,0
|
|
20231010,194400,1421308580,2985,2985,2985,2985,0
|
|
20231010,194300,1421308580,2985,2985,2985,2985,0
|
|
20231010,194200,1421308580,2985,2985,2985,2985,0
|
|
20231010,194100,1421308580,2985,2985,2985,2985,0
|
|
20231010,194000,1421308580,2985,2985,2985,2985,0
|
|
20231010,193900,1421308580,2985,2985,2985,2985,0
|
|
20231010,193800,1421308580,2985,2985,2985,2985,0
|
|
20231010,193700,1421308580,2985,2985,2985,2985,0
|
|
20231010,193600,1421308580,2985,2985,2985,2985,0
|
|
20231010,193500,1421308580,2985,2985,2985,2985,0
|
|
20231010,193400,1421308580,2985,2985,2985,2985,0
|
|
20231010,193300,1421308580,2985,2985,2985,2985,0
|
|
20231010,193200,1421308580,2985,2985,2985,2985,0
|
|
20231010,193100,1421308580,2985,2985,2985,2985,0
|
|
20231010,193000,1421308580,2985,2985,2985,2985,0
|
|
20231010,192900,1421308580,2985,2985,2985,2985,0
|
|
20231010,192800,1421308580,2985,2985,2985,2985,0
|
|
20231010,192700,1421308580,2985,2985,2985,2985,0
|
|
20231010,192600,1421308580,2985,2985,2985,2985,0
|
|
20231010,192500,1421308580,2985,2985,2985,2985,0
|
|
20231010,192400,1421308580,2985,2985,2985,2985,0
|
|
20231010,192300,1421308580,2985,2985,2985,2985,0
|
|
20231010,192200,1421308580,2985,2985,2985,2985,0
|
|
20231010,192100,1421308580,2985,2985,2985,2985,0
|
|
20231010,192000,1421308580,2985,2985,2985,2985,0
|
|
20231010,191900,1421308580,2985,2985,2985,2985,0
|
|
20231010,191800,1421308580,2985,2985,2985,2985,0
|
|
20231010,191700,1421308580,2985,2985,2985,2985,0
|
|
20231010,191600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,191500,1421308580,2985,2985,2985,2985,0
|
|
20231010,191400,1421308580,2985,2985,2985,2985,0
|
|
20231010,191300,1421308580,2985,2985,2985,2985,0
|
|
20231010,191200,1421308580,2985,2985,2985,2985,0
|
|
20231010,191100,1421308580,2985,2985,2985,2985,0
|
|
20231010,191000,1421308580,2985,2985,2985,2985,0
|
|
20231010,190900,1421308580,2985,2985,2985,2985,0
|
|
20231010,190800,1421308580,2985,2985,2985,2985,0
|
|
20231010,190700,1421308580,2985,2985,2985,2985,0
|
|
20231010,190600,1421308580,2985,2985,2985,2985,0
|
|
20231010,190500,1421308580,2985,2985,2985,2985,0
|
|
20231010,190400,1421308580,2985,2985,2985,2985,0
|
|
20231010,190300,1421308580,2985,2985,2985,2985,0
|
|
20231010,190200,1421308580,2985,2985,2985,2985,0
|
|
20231010,190100,1421308580,2985,2985,2985,2985,0
|
|
20231010,190000,1421308580,2985,2985,2985,2985,0
|
|
20231010,185900,1421308580,2985,2985,2985,2985,0
|
|
20231010,185800,1421308580,2985,2985,2985,2985,0
|
|
20231010,185700,1421308580,2985,2985,2985,2985,0
|
|
20231010,185600,1421308580,2985,2985,2985,2985,0
|
|
20231010,185500,1421308580,2985,2985,2985,2985,0
|
|
20231010,185400,1421308580,2985,2985,2985,2985,0
|
|
20231010,185300,1421308580,2985,2985,2985,2985,0
|
|
20231010,185200,1421308580,2985,2985,2985,2985,0
|
|
20231010,185100,1421308580,2985,2985,2985,2985,0
|
|
20231010,185000,1421308580,2985,2985,2985,2985,0
|
|
20231010,184900,1421308580,2985,2985,2985,2985,0
|
|
20231010,184800,1421308580,2985,2985,2985,2985,0
|
|
20231010,184700,1421308580,2985,2985,2985,2985,0
|
|
20231010,184600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,184500,1421308580,2985,2985,2985,2985,0
|
|
20231010,184400,1421308580,2985,2985,2985,2985,0
|
|
20231010,184300,1421308580,2985,2985,2985,2985,0
|
|
20231010,184200,1421308580,2985,2985,2985,2985,0
|
|
20231010,184100,1421308580,2985,2985,2985,2985,0
|
|
20231010,184000,1421308580,2985,2985,2985,2985,0
|
|
20231010,183900,1421308580,2985,2985,2985,2985,0
|
|
20231010,183800,1421308580,2985,2985,2985,2985,0
|
|
20231010,183700,1421308580,2985,2985,2985,2985,0
|
|
20231010,183600,1421308580,2985,2985,2985,2985,0
|
|
20231010,183500,1421308580,2985,2985,2985,2985,0
|
|
20231010,183400,1421308580,2985,2985,2985,2985,0
|
|
20231010,183300,1421308580,2985,2985,2985,2985,0
|
|
20231010,183200,1421308580,2985,2985,2985,2985,0
|
|
20231010,183100,1421308580,2985,2985,2985,2985,0
|
|
20231010,183000,1421308580,2985,2985,2985,2985,0
|
|
20231010,182900,1421308580,2985,2985,2985,2985,0
|
|
20231010,182800,1421308580,2985,2985,2985,2985,0
|
|
20231010,182700,1421308580,2985,2985,2985,2985,0
|
|
20231010,182600,1421308580,2985,2985,2985,2985,0
|
|
20231010,182500,1421308580,2985,2985,2985,2985,0
|
|
20231010,182400,1421308580,2985,2985,2985,2985,0
|
|
20231010,182300,1421308580,2985,2985,2985,2985,0
|
|
20231010,182200,1421308580,2985,2985,2985,2985,0
|
|
20231010,182100,1421308580,2985,2985,2985,2985,0
|
|
20231010,182000,1421308580,2985,2985,2985,2985,0
|
|
20231010,181900,1421308580,2985,2985,2985,2985,0
|
|
20231010,181800,1421308580,2985,2985,2985,2985,0
|
|
20231010,181700,1421308580,2985,2985,2985,2985,0
|
|
20231010,181600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,181500,1421308580,2985,2985,2985,2985,0
|
|
20231010,181400,1421308580,2985,2985,2985,2985,0
|
|
20231010,181300,1421308580,2985,2985,2985,2985,0
|
|
20231010,181200,1421308580,2985,2985,2985,2985,0
|
|
20231010,181100,1421308580,2985,2985,2985,2985,0
|
|
20231010,181000,1421308580,2985,2985,2985,2985,0
|
|
20231010,180900,1421308580,2985,2985,2985,2985,0
|
|
20231010,180800,1421308580,2985,2985,2985,2985,0
|
|
20231010,180700,1421308580,2985,2985,2985,2985,0
|
|
20231010,180600,1421308580,2985,2985,2985,2985,0
|
|
20231010,180500,1421308580,2985,2985,2985,2985,0
|
|
20231010,180400,1421308580,2985,2985,2985,2985,0
|
|
20231010,180300,1421308580,2985,2985,2985,2985,0
|
|
20231010,180200,1421308580,2985,2985,2985,2985,0
|
|
20231010,180100,1421308580,2985,2985,2985,2985,0
|
|
20231010,180000,1421308580,2985,2985,2985,2985,0
|
|
20231010,175900,1421308580,2985,2985,2985,2985,0
|
|
20231010,175800,1421308580,2985,2985,2985,2985,0
|
|
20231010,175700,1421308580,2985,2985,2985,2985,0
|
|
20231010,175600,1421308580,2985,2985,2985,2985,0
|
|
20231010,175500,1421308580,2985,2985,2985,2985,0
|
|
20231010,175400,1421308580,2985,2985,2985,2985,0
|
|
20231010,175300,1421308580,2985,2985,2985,2985,0
|
|
20231010,175200,1421308580,2985,2985,2985,2985,0
|
|
20231010,175100,1421308580,2985,2985,2985,2985,0
|
|
20231010,175000,1421308580,2985,2985,2985,2985,0
|
|
20231010,174900,1421308580,2985,2985,2985,2985,0
|
|
20231010,174800,1421308580,2985,2985,2985,2985,0
|
|
20231010,174700,1421308580,2985,2985,2985,2985,0
|
|
20231010,174600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,174500,1421308580,2985,2985,2985,2985,0
|
|
20231010,174400,1421308580,2985,2985,2985,2985,0
|
|
20231010,174300,1421308580,2985,2985,2985,2985,0
|
|
20231010,174200,1421308580,2985,2985,2985,2985,0
|
|
20231010,174100,1421308580,2985,2985,2985,2985,0
|
|
20231010,174000,1421308580,2985,2985,2985,2985,0
|
|
20231010,173900,1421308580,2985,2985,2985,2985,0
|
|
20231010,173800,1421308580,2985,2985,2985,2985,0
|
|
20231010,173700,1421308580,2985,2985,2985,2985,0
|
|
20231010,173600,1421308580,2985,2985,2985,2985,0
|
|
20231010,173500,1421308580,2985,2985,2985,2985,0
|
|
20231010,173400,1421308580,2985,2985,2985,2985,0
|
|
20231010,173300,1421308580,2985,2985,2985,2985,0
|
|
20231010,173200,1421308580,2985,2985,2985,2985,0
|
|
20231010,173100,1421308580,2985,2985,2985,2985,0
|
|
20231010,173000,1421308580,2985,2985,2985,2985,0
|
|
20231010,172900,1421308580,2985,2985,2985,2985,0
|
|
20231010,172800,1421308580,2985,2985,2985,2985,0
|
|
20231010,172700,1421308580,2985,2985,2985,2985,0
|
|
20231010,172600,1421308580,2985,2985,2985,2985,0
|
|
20231010,172500,1421308580,2985,2985,2985,2985,0
|
|
20231010,172400,1421308580,2985,2985,2985,2985,0
|
|
20231010,172300,1421308580,2985,2985,2985,2985,0
|
|
20231010,172200,1421308580,2985,2985,2985,2985,0
|
|
20231010,172100,1421308580,2985,2985,2985,2985,0
|
|
20231010,172000,1421308580,2985,2985,2985,2985,0
|
|
20231010,171900,1421308580,2985,2985,2985,2985,0
|
|
20231010,171800,1421308580,2985,2985,2985,2985,0
|
|
20231010,171700,1421308580,2985,2985,2985,2985,0
|
|
20231010,171600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,171500,1421308580,2985,2985,2985,2985,0
|
|
20231010,171400,1421308580,2985,2985,2985,2985,0
|
|
20231010,171300,1421308580,2985,2985,2985,2985,0
|
|
20231010,171200,1421308580,2985,2985,2985,2985,0
|
|
20231010,171100,1421308580,2985,2985,2985,2985,0
|
|
20231010,171000,1421308580,2985,2985,2985,2985,0
|
|
20231010,170900,1421308580,2985,2985,2985,2985,0
|
|
20231010,170800,1421308580,2985,2985,2985,2985,0
|
|
20231010,170700,1421308580,2985,2985,2985,2985,0
|
|
20231010,170600,1421308580,2985,2985,2985,2985,0
|
|
20231010,170500,1421308580,2985,2985,2985,2985,0
|
|
20231010,170400,1421308580,2985,2985,2985,2985,0
|
|
20231010,170300,1421308580,2985,2985,2985,2985,0
|
|
20231010,170200,1421308580,2985,2985,2985,2985,0
|
|
20231010,170100,1421308580,2985,2985,2985,2985,0
|
|
20231010,170000,1421308580,2985,2985,2985,2985,0
|
|
20231010,165900,1421308580,2985,2985,2985,2985,0
|
|
20231010,165800,1421308580,2985,2985,2985,2985,0
|
|
20231010,165700,1421308580,2985,2985,2985,2985,0
|
|
20231010,165600,1421308580,2985,2985,2985,2985,0
|
|
20231010,165500,1421308580,2985,2985,2985,2985,0
|
|
20231010,165400,1421308580,2985,2985,2985,2985,0
|
|
20231010,165300,1421308580,2985,2985,2985,2985,0
|
|
20231010,165200,1421308580,2985,2985,2985,2985,0
|
|
20231010,165100,1421308580,2985,2985,2985,2985,0
|
|
20231010,165000,1421308580,2985,2985,2985,2985,0
|
|
20231010,164900,1421308580,2985,2985,2985,2985,0
|
|
20231010,164800,1421308580,2985,2985,2985,2985,0
|
|
20231010,164700,1421308580,2985,2985,2985,2985,0
|
|
20231010,164600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,164500,1421308580,2985,2985,2985,2985,0
|
|
20231010,164400,1421308580,2985,2985,2985,2985,0
|
|
20231010,164300,1421308580,2985,2985,2985,2985,0
|
|
20231010,164200,1421308580,2985,2985,2985,2985,0
|
|
20231010,164100,1421308580,2985,2985,2985,2985,0
|
|
20231010,164000,1421308580,2985,2985,2985,2985,0
|
|
20231010,163900,1421308580,2985,2985,2985,2985,0
|
|
20231010,163800,1421308580,2985,2985,2985,2985,0
|
|
20231010,163700,1421308580,2985,2985,2985,2985,0
|
|
20231010,163600,1421308580,2985,2985,2985,2985,0
|
|
20231010,163500,1421308580,2985,2985,2985,2985,0
|
|
20231010,163400,1421308580,2985,2985,2985,2985,0
|
|
20231010,163300,1421308580,2985,2985,2985,2985,0
|
|
20231010,163200,1421308580,2985,2985,2985,2985,0
|
|
20231010,163100,1421308580,2985,2985,2985,2985,0
|
|
20231010,163000,1421308580,2985,2985,2985,2985,0
|
|
20231010,162900,1421308580,2985,2985,2985,2985,0
|
|
20231010,162800,1421308580,2985,2985,2985,2985,0
|
|
20231010,162700,1421308580,2985,2985,2985,2985,0
|
|
20231010,162600,1421308580,2985,2985,2985,2985,0
|
|
20231010,162500,1421308580,2985,2985,2985,2985,0
|
|
20231010,162400,1421308580,2985,2985,2985,2985,0
|
|
20231010,162300,1421308580,2985,2985,2985,2985,0
|
|
20231010,162200,1421308580,2985,2985,2985,2985,0
|
|
20231010,162100,1421308580,2985,2985,2985,2985,0
|
|
20231010,162000,1421308580,2985,2985,2985,2985,0
|
|
20231010,161900,1421308580,2985,2985,2985,2985,0
|
|
20231010,161800,1421308580,2985,2985,2985,2985,0
|
|
20231010,161700,1421308580,2985,2985,2985,2985,0
|
|
20231010,161600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,161500,1421308580,2985,2985,2985,2985,0
|
|
20231010,161400,1421308580,2985,2985,2985,2985,0
|
|
20231010,161300,1421308580,2985,2985,2985,2985,0
|
|
20231010,161200,1421308580,2985,2985,2985,2985,0
|
|
20231010,161100,1421308580,2985,2985,2985,2985,0
|
|
20231010,161000,1421308580,2985,2985,2985,2985,0
|
|
20231010,160900,1421308580,2985,2985,2985,2985,0
|
|
20231010,160800,1421308580,2985,2985,2985,2985,0
|
|
20231010,160700,1421308580,2985,2985,2985,2985,0
|
|
20231010,160600,1421308580,2985,2985,2985,2985,0
|
|
20231010,160500,1421308580,2985,2985,2985,2985,0
|
|
20231010,160400,1421308580,2985,2985,2985,2985,0
|
|
20231010,160300,1421308580,2985,2985,2985,2985,0
|
|
20231010,160200,1421308580,2985,2985,2985,2985,0
|
|
20231010,160100,1421308580,2985,2985,2985,2985,0
|
|
20231010,160000,1421308580,2985,2985,2985,2985,0
|
|
20231010,155900,1421308580,2985,2985,2985,2985,0
|
|
20231010,155800,1421308580,2985,2985,2985,2985,0
|
|
20231010,155700,1421308580,2985,2985,2985,2985,0
|
|
20231010,155600,1421308580,2985,2985,2985,2985,0
|
|
20231010,155500,1421308580,2985,2985,2985,2985,0
|
|
20231010,155400,1421308580,2985,2985,2985,2985,0
|
|
20231010,155300,1421308580,2985,2985,2985,2985,0
|
|
20231010,155200,1421308580,2985,2985,2985,2985,0
|
|
20231010,155100,1421308580,2985,2985,2985,2985,0
|
|
20231010,155000,1421308580,2985,2985,2985,2985,0
|
|
20231010,154900,1421308580,2985,2985,2985,2985,0
|
|
20231010,154800,1421308580,2985,2985,2985,2985,0
|
|
20231010,154700,1421308580,2985,2985,2985,2985,0
|
|
20231010,154600,1421308580,2985,2985,2985,2985,29929
|
|
20231010,154500,1421308580,2985,2985,2985,2985,0
|
|
20231010,154400,1421308580,2985,2985,2985,2985,0
|
|
20231010,154300,1421308580,2985,2985,2985,2985,0
|
|
20231010,154200,1421308580,2985,2985,2985,2985,0
|
|
20231010,154100,1421308580,2985,2985,2985,2985,0
|
|
20231010,154000,1421308580,2985,2985,2985,2985,0
|
|
20231010,153900,1421308580,2985,2985,2985,2985,0
|
|
20231010,153800,1421308580,2985,2985,2985,2985,0
|
|
20231010,153700,1421308580,2985,2985,2985,2985,0
|
|
20231010,153600,1421308580,2985,2985,2985,2985,0
|
|
20231010,153500,1421308580,2985,2985,2985,2985,0
|
|
20231010,153400,1421308580,2985,2985,2985,2985,0
|
|
20231010,153300,1421308580,2985,2985,2985,2985,0
|
|
20231010,153200,1421308580,2985,2985,2985,2985,0
|
|
20231010,153100,1421308580,2985,2985,2985,2985,0
|
|
20231010,153000,1421308580,2985,2985,2985,2985,29929
|
|
20231010,152900,1331970515,3010,3010,3010,3010,0
|
|
20231010,152800,1331970515,3010,3010,3010,3010,0
|
|
20231010,152700,1331970515,3010,3010,3010,3010,0
|
|
20231010,152600,1331970515,3010,3010,3010,3010,0
|
|
20231010,152500,1331970515,3010,3010,3010,3010,0
|
|
20231010,152400,1331970515,3010,3010,3010,3010,0
|
|
20231010,152300,1331970515,3010,3010,3010,3010,0
|
|
20231010,152200,1331970515,3010,3010,3010,3010,0
|
|
20231010,152100,1331970515,3010,3010,3010,3010,0
|
|
20231010,152000,1331970515,3010,3010,3010,3010,0
|
|
20231010,151900,1331970515,3010,3010,3010,3005,679
|
|
20231010,151800,1329928385,3010,3005,3010,3000,3933
|
|
20231010,151700,1318123685,3010,3015,3015,3010,847
|
|
20231010,151600,1315573585,3015,3025,3030,3015,5648
|
|
20231010,151500,1298487695,3015,3030,3030,3015,1357
|
|
20231010,151400,1294387820,3030,3035,3035,3030,1288
|
|
20231010,151300,1290483360,3035,3035,3035,3035,120
|
|
20231010,151200,1290119160,3035,3030,3035,3025,752
|
|
20231010,151100,1287836950,3025,3025,3035,3025,345
|
|
20231010,151000,1286792455,3025,3020,3025,3020,150
|
|
20231010,150900,1286338760,3020,3010,3020,3010,140
|
|
20231010,150800,1285917335,3010,3020,3025,3010,160
|
|
20231010,150700,1285434110,3025,3030,3030,3025,91
|
|
20231010,150600,1285158385,3030,3025,3030,3025,351
|
|
20231010,150500,1284094860,3030,3025,3030,3025,313
|
|
20231010,150400,1283148025,3025,3025,3025,3025,43
|
|
20231010,150300,1283017950,3025,3005,3035,3005,1894
|
|
20231010,150200,1277299670,3005,3000,3005,3000,161
|
|
20231010,150100,1276815870,3005,3010,3010,3005,1005
|
|
20231010,150000,1273792685,3010,3005,3010,3005,1285
|
|
20231010,145900,1269925675,3000,3010,3010,3000,3525
|
|
20231010,145800,1259342050,3010,3010,3010,3010,301
|
|
20231010,145700,1258436040,3010,3010,3010,3010,420
|
|
20231010,145600,1257171840,3020,3015,3020,3015,171
|
|
20231010,145500,1256655865,3020,3020,3020,3020,250
|
|
20231010,145400,1255900865,3020,3020,3020,3020,63
|
|
20231010,145300,1255710605,3010,3010,3010,3010,3180
|
|
20231010,145200,1246138805,3015,3020,3020,3015,3783
|
|
20231010,145100,1234730875,3020,3020,3020,3020,100
|
|
20231010,145000,1234428875,3020,3025,3025,3020,531
|
|
20231010,144900,1232825075,3025,3030,3030,3025,2307
|
|
20231010,144800,1225844685,3030,3030,3030,3025,1871
|
|
20231010,144700,1220180330,3030,3035,3035,3030,4
|
|
20231010,144600,1220168200,3025,3040,3040,3025,541
|
|
20231010,144500,1218529810,3040,3040,3040,3040,0
|
|
20231010,144400,1218529810,3040,3040,3045,3030,1026
|
|
20231010,144300,1215412075,3040,3040,3040,3040,5
|
|
20231010,144200,1215396875,3040,3040,3045,3040,6
|
|
20231010,144100,1215378630,3045,3045,3045,3045,2
|
|
20231010,144000,1215372540,3040,3040,3040,3040,0
|
|
20231010,143900,1215372540,3040,3025,3050,3025,1782
|
|
20231010,143800,1209965240,3025,3020,3025,3015,402
|
|
20231010,143700,1208751690,3025,3025,3025,3025,5
|
|
20231010,143600,1208736565,3025,3030,3030,3025,1734
|
|
20231010,143500,1203482705,3030,3030,3040,3030,1107
|
|
20231010,143400,1200128475,3040,3025,3040,3025,832
|
|
20231010,143300,1197608450,3030,3025,3030,3005,1510
|
|
20231010,143200,1193050680,3025,3015,3025,3015,898
|
|
20231010,143100,1190343030,3010,3010,3015,3010,1765
|
|
20231010,143000,1185029815,3010,3005,3010,3005,1445
|
|
20231010,142900,1180687585,3005,3010,3010,3005,113
|
|
20231010,142800,1180347880,3015,3005,3015,3005,1206
|
|
20231010,142700,1176722785,3010,3005,3010,3005,824
|
|
20231010,142600,1174244135,3010,3010,3010,3005,4918
|
|
20231010,142500,1159441620,3015,3010,3015,3010,80
|
|
20231010,142400,1159200810,3010,3010,3010,3010,12
|
|
20231010,142300,1159164690,3015,3010,3015,3010,1057
|
|
20231010,142200,1155979510,3010,3020,3020,3010,1153
|
|
20231010,142100,1152508170,3020,3015,3020,3010,139
|
|
20231010,142000,1152089325,3015,3015,3015,3010,534
|
|
20231010,141900,1150479540,3015,3010,3015,3010,3302
|
|
20231010,141800,1140540215,3010,3010,3015,3010,162
|
|
20231010,141700,1140052190,3010,3010,3020,3010,494
|
|
20231010,141600,1138563760,3010,3010,3015,3010,362
|
|
20231010,141500,1137472840,3015,3015,3015,3015,3408
|
|
20231010,141400,1127197720,3015,3020,3020,3015,2417
|
|
20231010,141300,1119903160,3020,3025,3025,3020,953
|
|
20231010,141200,1117023960,3030,3025,3030,3025,49
|
|
20231010,141100,1116875635,3030,3025,3040,3020,653
|
|
20231010,141000,1114902625,3020,3035,3040,3020,135
|
|
20231010,140900,1114493190,3035,3035,3035,3020,55
|
|
20231010,140800,1114326385,3045,3025,3045,3025,34
|
|
20231010,140700,1114223495,3020,3025,3030,3020,1185
|
|
20231010,140600,1110642295,3025,3035,3035,3025,361
|
|
20231010,140500,1109548405,3040,3045,3050,3040,15
|
|
20231010,140400,1109502720,3035,3030,3035,3030,1170
|
|
20231010,140300,1105955265,3035,3045,3045,3015,8125
|
|
20231010,140200,1081361595,3050,3060,3060,3050,3736
|
|
20231010,140100,1069965455,3060,3055,3060,3055,1459
|
|
20231010,140000,1065506610,3060,3060,3060,3060,88
|
|
20231010,135900,1065237330,3060,3060,3060,3055,335
|
|
20231010,135800,1064212980,3070,3065,3070,3055,373
|
|
20231010,135700,1063069735,3065,3060,3065,3060,449
|
|
20231010,135600,1061693605,3065,3060,3070,3060,623
|
|
20231010,135500,1059784705,3070,3070,3070,3070,1
|
|
20231010,135400,1059781635,3075,3075,3075,3075,350
|
|
20231010,135300,1058705385,3055,3055,3055,3055,9
|
|
20231010,135200,1058677890,3055,3065,3065,3050,1018
|
|
20231010,135100,1055569050,3065,3065,3065,3065,26
|
|
20231010,135000,1055489360,3070,3080,3080,3070,1296
|
|
20231010,134900,1051510475,3075,3075,3075,3075,0
|
|
20231010,134800,1051510475,3075,3075,3075,3075,0
|
|
20231010,134700,1051510475,3075,3075,3075,3075,0
|
|
20231010,134600,1051510475,3075,3080,3080,3075,19
|
|
20231010,134500,1051451985,3080,3090,3090,3080,428
|
|
20231010,134400,1050129495,3090,3105,3110,3080,1288
|
|
20231010,134300,1046123895,3110,3100,3115,3085,279
|
|
20231010,134200,1045255780,3120,3055,3120,3055,2218
|
|
20231010,134100,1038392170,3050,3055,3055,3050,131
|
|
20231010,134000,1037992485,3055,3055,3055,3055,20
|
|
20231010,133900,1037931385,3050,3065,3065,3050,671
|
|
20231010,133800,1035883755,3065,3065,3065,3065,32
|
|
20231010,133700,1035785675,3065,3050,3065,3050,92
|
|
20231010,133600,1035504820,3065,3065,3065,3065,0
|
|
20231010,133500,1035504820,3065,3065,3065,3065,1
|
|
20231010,133400,1035501755,3070,3060,3070,3040,1236
|
|
20231010,133300,1031737865,3060,3060,3070,3060,146
|
|
20231010,133200,1031290645,3060,3050,3060,3050,68
|
|
20231010,133100,1031082575,3050,3055,3055,3030,3300
|
|
20231010,133000,1021053140,3055,3065,3070,3055,508
|
|
20231010,132900,1019496370,3065,3030,3065,3030,1844
|
|
20231010,132800,1013889245,3030,3030,3030,3030,1329
|
|
20231010,132700,1009862375,3040,3035,3040,3030,794
|
|
20231010,132600,1007455370,3035,3040,3040,3035,425
|
|
20231010,132500,1006163725,3045,3045,3065,3030,10357
|
|
20231010,132400,974668095,3050,3050,3050,3050,1
|
|
20231010,132300,974665045,3050,3050,3050,3050,23
|
|
20231010,132200,974594895,3050,3060,3060,3050,342
|
|
20231010,132100,973551455,3070,3065,3070,3040,7998
|
|
20231010,132000,949109800,3065,3075,3075,3065,569
|
|
20231010,131900,947365765,3075,3070,3075,3070,381
|
|
20231010,131800,946196045,3075,3075,3075,3075,0
|
|
20231010,131700,946196045,3075,3075,3075,3075,20
|
|
20231010,131600,946134545,3065,3065,3065,3065,5
|
|
20231010,131500,946119220,3065,3065,3065,3065,997
|
|
20231010,131400,943063415,3065,3075,3075,3065,1294
|
|
20231010,131300,939093500,3070,3070,3070,3070,0
|
|
20231010,131200,939093500,3070,3070,3070,3070,23
|
|
20231010,131100,939022890,3070,3070,3070,3070,163
|
|
20231010,131000,938522480,3075,3075,3075,3075,0
|
|
20231010,130900,938522480,3075,3075,3075,3075,126
|
|
20231010,130800,938135030,3070,3075,3075,3065,172
|
|
20231010,130700,937606925,3075,3075,3075,3075,6
|
|
20231010,130600,937588475,3070,3070,3070,3070,34
|
|
20231010,130500,937484095,3060,3075,3075,3060,3395
|
|
20231010,130400,927080170,3070,3070,3070,3070,5
|
|
20231010,130300,927064820,3070,3065,3070,3060,73
|
|
20231010,130200,926841070,3065,3065,3065,3060,59
|
|
20231010,130100,926660425,3065,3075,3075,3065,5562
|
|
20231010,130000,909587885,3080,3080,3080,3080,104
|
|
20231010,125900,909267565,3085,3080,3090,3080,19
|
|
20231010,125800,909209025,3080,3070,3080,3070,183
|
|
20231010,125700,908646170,3075,3075,3075,3070,1625
|
|
20231010,125600,903654795,3075,3075,3075,3075,428
|
|
20231010,125500,902338695,3080,3080,3080,3070,4016
|
|
20231010,125400,889987265,3085,3090,3090,3085,1865
|
|
20231010,125300,884233720,3090,3090,3090,3090,1127
|
|
20231010,125200,880751290,3095,3095,3095,3095,1176
|
|
20231010,125100,877111570,3090,3090,3090,3090,10
|
|
20231010,125000,877080670,3095,3095,3095,3090,937
|
|
20231010,124900,874183145,3095,3100,3100,3095,889
|
|
20231010,124800,871427340,3100,3105,3105,3100,78
|
|
20231010,124700,871185515,3105,3105,3110,3100,48
|
|
20231010,124600,871036515,3110,3105,3110,3105,8
|
|
20231010,124500,871011670,3105,3105,3105,3105,673
|
|
20231010,124400,868922005,3110,3110,3110,3110,17
|
|
20231010,124300,868869135,3100,3100,3100,3100,258
|
|
20231010,124200,868069335,3100,3105,3105,3100,2527
|
|
20231010,124100,860231000,3110,3105,3110,3105,1541
|
|
20231010,124000,855444350,3110,3110,3110,3110,537
|
|
20231010,123900,853774280,3115,3115,3115,3115,10
|
|
20231010,123800,853743130,3115,3115,3115,3115,20
|
|
20231010,123700,853680830,3115,3115,3115,3110,1510
|
|
20231010,123600,848980730,3120,3120,3120,3120,15
|
|
20231010,123500,848933930,3120,3125,3125,3115,1824
|
|
20231010,123400,843244725,3125,3125,3125,3120,33
|
|
20231010,123300,843141665,3125,3125,3125,3120,370
|
|
20231010,123200,841986235,3130,3130,3130,3130,1
|
|
20231010,123100,841983105,3120,3125,3130,3120,3
|
|
20231010,123000,841973730,3120,3120,3120,3120,8
|
|
20231010,122900,841948770,3120,3120,3120,3120,31
|
|
20231010,122800,841852050,3125,3125,3125,3125,0
|
|
20231010,122700,841852050,3125,3125,3125,3125,17
|
|
20231010,122600,841798925,3115,3115,3115,3115,0
|
|
20231010,122500,841798925,3115,3135,3135,3115,521
|
|
20231010,122400,840169495,3120,3120,3120,3120,416
|
|
20231010,122300,838871575,3120,3115,3120,3115,868
|
|
20231010,122200,836163915,3115,3115,3115,3115,11
|
|
20231010,122100,836129650,3115,3120,3120,3115,88
|
|
20231010,122000,835855140,3120,3120,3120,3120,101
|
|
20231010,121900,835540020,3120,3120,3120,3120,2
|
|
20231010,121800,835533780,3120,3120,3120,3120,7
|
|
20231010,121700,835511940,3125,3120,3125,3120,90
|
|
20231010,121600,835231125,3130,3130,3130,3130,0
|
|
20231010,121500,835231125,3130,3130,3130,3130,0
|
|
20231010,121400,835231125,3130,3120,3130,3120,20
|
|
20231010,121300,835168700,3115,3115,3130,3115,25
|
|
20231010,121200,835090765,3110,3120,3120,3110,5414
|
|
20231010,121100,818247765,3120,3125,3125,3120,302
|
|
20231010,121000,817305515,3125,3125,3125,3125,2062
|
|
20231010,120900,810861765,3130,3130,3130,3125,35
|
|
20231010,120800,810752315,3130,3125,3130,3125,134
|
|
20231010,120700,810333485,3130,3130,3130,3130,0
|
|
20231010,120600,810333485,3130,3130,3135,3130,1264
|
|
20231010,120500,806377160,3135,3135,3135,3135,901
|
|
20231010,120400,803552525,3135,3135,3135,3135,99
|
|
20231010,120300,803242160,3135,3135,3135,3135,9
|
|
20231010,120200,803213945,3135,3135,3135,3135,89
|
|
20231010,120100,802934930,3140,3135,3140,3135,188
|
|
20231010,120000,802345545,3135,3135,3135,3135,4
|
|
20231010,115900,802333005,3135,3135,3135,3135,0
|
|
20231010,115800,802333005,3135,3135,3135,3135,0
|
|
20231010,115700,802333005,3135,3135,3140,3135,1125
|
|
20231010,115600,798804540,3135,3150,3150,3135,1495
|
|
20231010,115500,794106195,3150,3150,3150,3150,307
|
|
20231010,115400,793139145,3155,3155,3155,3155,0
|
|
20231010,115300,793139145,3155,3155,3155,3155,10
|
|
20231010,115200,793107595,3155,3155,3155,3155,10
|
|
20231010,115100,793076045,3155,3155,3155,3155,100
|
|
20231010,115000,792760545,3155,3155,3155,3155,600
|
|
20231010,114900,790867545,3155,3155,3155,3155,1191
|
|
20231010,114800,787109940,3155,3155,3155,3155,0
|
|
20231010,114700,787109940,3155,3160,3160,3155,2339
|
|
20231010,114600,779730245,3160,3160,3160,3160,335
|
|
20231010,114500,778671645,3155,3155,3155,3155,219
|
|
20231010,114400,777980700,3160,3160,3160,3160,144
|
|
20231010,114300,777525660,3170,3165,3170,3165,193
|
|
20231010,114200,776914030,3165,3165,3165,3165,0
|
|
20231010,114100,776914030,3165,3165,3165,3165,0
|
|
20231010,114000,776914030,3165,3165,3165,3165,41
|
|
20231010,113900,776784265,3170,3170,3170,3170,62
|
|
20231010,113800,776587725,3170,3160,3170,3160,324
|
|
20231010,113700,775563875,3170,3170,3170,3170,0
|
|
20231010,113600,775563875,3170,3170,3170,3170,1
|
|
20231010,113500,775560705,3170,3160,3170,3160,302
|
|
20231010,113400,774606365,3160,3160,3160,3160,109
|
|
20231010,113300,774261925,3160,3160,3160,3160,0
|
|
20231010,113200,774261925,3160,3160,3160,3160,0
|
|
20231010,113100,774261925,3160,3160,3160,3160,6
|
|
20231010,113000,774242965,3165,3160,3165,3160,130
|
|
20231010,112900,773832015,3160,3160,3160,3160,0
|
|
20231010,112800,773832015,3160,3160,3160,3160,304
|
|
20231010,112700,772871375,3160,3175,3175,3160,595
|
|
20231010,112600,770988420,3175,3165,3175,3165,14
|
|
20231010,112500,770944090,3170,3170,3170,3170,1
|
|
20231010,112400,770940920,3170,3175,3175,3170,726
|
|
20231010,112300,768639025,3180,3180,3180,3180,5
|
|
20231010,112200,768623125,3180,3175,3180,3175,201
|
|
20231010,112100,767984645,3180,3190,3190,3180,21
|
|
20231010,112000,767917755,3180,3190,3190,3180,124
|
|
20231010,111900,767522355,3190,3190,3190,3190,1
|
|
20231010,111800,767519165,3180,3190,3190,3180,195
|
|
20231010,111700,766897660,3190,3190,3190,3185,254
|
|
20231010,111600,766087475,3190,3195,3195,3190,950
|
|
20231010,111500,763052725,3195,3190,3195,3190,78
|
|
20231010,111400,762803885,3195,3185,3195,3185,3514
|
|
20231010,111300,751578715,3195,3190,3195,3190,718
|
|
20231010,111200,749288060,3180,3175,3185,3175,1687
|
|
20231010,111100,743925440,3175,3170,3175,3170,320
|
|
20231010,111000,742909745,3170,3170,3170,3170,10
|
|
20231010,110900,742878045,3170,3170,3170,3170,457
|
|
20231010,110800,741429355,3170,3160,3170,3160,118
|
|
20231010,110700,741055945,3170,3160,3170,3160,12
|
|
20231010,110600,741017915,3160,3170,3170,3160,7
|
|
20231010,110500,740995755,3170,3160,3170,3155,431
|
|
20231010,110400,739634960,3165,3165,3165,3165,86
|
|
20231010,110300,739362770,3165,3170,3175,3165,343
|
|
20231010,110200,738275935,3175,3175,3175,3175,612
|
|
20231010,110100,736332835,3180,3180,3180,3180,1
|
|
20231010,110000,736329655,3175,3175,3175,3175,11
|
|
20231010,105900,736294730,3175,3175,3185,3175,8
|
|
20231010,105800,736269320,3185,3180,3185,3180,2
|
|
20231010,105700,736262955,3180,3185,3185,3170,53
|
|
20231010,105600,736094890,3190,3190,3190,3175,3180
|
|
20231010,105500,725970055,3190,3185,3190,3185,396
|
|
20231010,105400,724708695,3185,3185,3185,3185,1035
|
|
20231010,105300,721412220,3190,3190,3190,3190,172
|
|
20231010,105200,720863540,3195,3190,3195,3190,534
|
|
20231010,105100,719159910,3195,3190,3195,3190,370
|
|
20231010,105000,717978985,3190,3195,3195,3190,209
|
|
20231010,104900,717311255,3195,3185,3195,3185,886
|
|
20231010,104800,714483065,3195,3190,3195,3190,859
|
|
20231010,104700,711742780,3190,3185,3190,3180,1528
|
|
20231010,104600,706876920,3190,3185,3190,3185,718
|
|
20231010,104500,704590080,3185,3190,3190,3185,729
|
|
20231010,104400,702265740,3185,3175,3185,3175,585
|
|
20231010,104300,700403660,3175,3175,3175,3175,0
|
|
20231010,104200,700403660,3175,3170,3175,3170,182
|
|
20231010,104100,699826715,3170,3175,3180,3170,318
|
|
20231010,104000,698817750,3175,3190,3190,3175,1099
|
|
20231010,103900,695318710,3190,3185,3190,3185,439
|
|
20231010,103800,693919430,3185,3195,3195,3185,454
|
|
20231010,103700,692470470,3180,3190,3195,3180,867
|
|
20231010,103600,689705185,3190,3190,3190,3185,794
|
|
20231010,103500,687175400,3185,3180,3190,3180,2178
|
|
20231010,103400,680237510,3175,3175,3175,3170,1432
|
|
20231010,103300,675690920,3170,3175,3175,3170,183
|
|
20231010,103200,675110415,3175,3160,3175,3160,1166
|
|
20231010,103100,671419760,3160,3150,3160,3150,929
|
|
20231010,103000,668487010,3150,3150,3150,3150,158
|
|
20231010,102900,667989310,3150,3150,3150,3150,0
|
|
20231010,102800,667989310,3150,3150,3150,3150,301
|
|
20231010,102700,667041160,3150,3155,3155,3150,998
|
|
20231010,102600,663895960,3150,3150,3150,3150,250
|
|
20231010,102500,663108460,3150,3150,3155,3150,60
|
|
20231010,102400,662919410,3150,3150,3150,3150,1894
|
|
20231010,102300,656953310,3155,3155,3155,3150,61
|
|
20231010,102200,656761140,3150,3150,3150,3150,552
|
|
20231010,102100,655022340,3150,3150,3150,3150,1038
|
|
20231010,102000,651752640,3150,3150,3150,3145,142
|
|
20231010,101900,651305390,3150,3150,3150,3150,353
|
|
20231010,101800,650193440,3140,3150,3150,3140,160
|
|
20231010,101700,649689880,3140,3150,3150,3140,73
|
|
20231010,101600,649460080,3145,3145,3145,3145,389
|
|
20231010,101500,648236675,3140,3145,3145,3140,73
|
|
20231010,101400,648007115,3145,3140,3145,3140,188
|
|
20231010,101300,647416740,3140,3140,3140,3130,162
|
|
20231010,101200,646908070,3130,3120,3130,3120,1942
|
|
20231010,101100,640830365,3125,3125,3125,3125,0
|
|
20231010,101000,640830365,3125,3125,3125,3125,133
|
|
20231010,100900,640414740,3125,3115,3125,3115,143
|
|
20231010,100800,639968595,3115,3115,3115,3115,0
|
|
20231010,100700,639968595,3115,3115,3115,3115,300
|
|
20231010,100600,639034095,3115,3115,3115,3115,1
|
|
20231010,100500,639030980,3115,3115,3115,3115,335
|
|
20231010,100400,637987455,3115,3115,3115,3115,0
|
|
20231010,100300,637987455,3115,3125,3125,3110,621
|
|
20231010,100200,636054460,3125,3120,3125,3115,761
|
|
20231010,100100,633682105,3120,3125,3125,3120,125
|
|
20231010,100000,633292030,3125,3120,3125,3120,31
|
|
20231010,095900,633195160,3120,3120,3120,3120,1106
|
|
20231010,095800,629744440,3120,3120,3120,3120,52
|
|
20231010,095700,629582200,3110,3120,3120,3110,873
|
|
20231010,095600,626864560,3115,3115,3120,3115,120
|
|
20231010,095500,626490750,3120,3120,3120,3120,105
|
|
20231010,095400,626163150,3120,3110,3120,3110,398
|
|
20231010,095300,624924770,3110,3115,3115,3110,29
|
|
20231010,095200,624834565,3110,3110,3115,3110,423
|
|
20231010,095100,623519030,3110,3120,3120,3110,2316
|
|
20231010,095000,616300315,3120,3125,3125,3120,779
|
|
20231010,094900,613866195,3130,3130,3130,3130,26
|
|
20231010,094800,613784815,3125,3125,3125,3125,601
|
|
20231010,094700,611906690,3125,3125,3125,3125,44
|
|
20231010,094600,611769190,3120,3130,3135,3120,3501
|
|
20231010,094500,600827560,3130,3130,3130,3130,38
|
|
20231010,094400,600708620,3130,3140,3140,3130,799
|
|
20231010,094300,598205250,3140,3130,3140,3130,1435
|
|
20231010,094200,593713690,3140,3125,3140,3120,2086
|
|
20231010,094100,587194800,3120,3135,3135,3120,9862
|
|
20231010,094000,556344755,3140,3145,3145,3140,1197
|
|
20231010,093900,552586105,3140,3140,3140,3140,73
|
|
20231010,093800,552356885,3140,3145,3145,3140,442
|
|
20231010,093700,550968955,3145,3140,3145,3140,10
|
|
20231010,093600,550937550,3145,3145,3145,3145,1
|
|
20231010,093500,550934405,3140,3135,3140,3130,1829
|
|
20231010,093400,545199020,3135,3140,3140,3135,2227
|
|
20231010,093300,538210140,3140,3140,3145,3140,598
|
|
20231010,093200,536332415,3140,3150,3150,3140,1568
|
|
20231010,093100,531402485,3150,3155,3155,3150,1424
|
|
20231010,093000,526915675,3155,3150,3155,3140,737
|
|
20231010,092900,524595085,3150,3145,3150,3145,390
|
|
20231010,092800,523367675,3145,3145,3145,3145,395
|
|
20231010,092700,522125400,3145,3140,3145,3140,8541
|
|
20231010,092600,495305840,3140,3135,3140,3135,231
|
|
20231010,092500,494580650,3135,3140,3140,3135,1047
|
|
20231010,092400,491297055,3135,3130,3135,3130,586
|
|
20231010,092300,489459955,3130,3135,3140,3130,1587
|
|
20231010,092200,484482255,3135,3135,3135,3130,1143
|
|
20231010,092100,480902560,3135,3135,3135,3120,692
|
|
20231010,092000,478739785,3120,3130,3130,3120,2311
|
|
20231010,091900,471525335,3130,3110,3130,3110,2344
|
|
20231010,091800,464216560,3110,3110,3115,3105,1703
|
|
20231010,091700,458920210,3110,3100,3110,3100,565
|
|
20231010,091600,457165515,3110,3110,3110,3100,653
|
|
20231010,091500,455135085,3115,3105,3115,3105,4009
|
|
20231010,091400,442675015,3105,3080,3105,3080,2429
|
|
20231010,091300,435170005,3080,3105,3105,3080,11637
|
|
20231010,091200,399263085,3105,3145,3150,3095,6169
|
|
20231010,091100,380088340,3180,3085,3180,3075,25494
|
|
20231010,091000,301164415,3085,3070,3090,3070,5086
|
|
20231010,090900,285526910,3070,3095,3095,3070,13066
|
|
20231010,090800,245264630,3100,3110,3110,3095,3291
|
|
20231010,090700,235042795,3100,3115,3115,3100,18811
|
|
20231010,090600,176680800,3115,3120,3125,3110,7261
|
|
20231010,090500,154058535,3125,3120,3130,3120,3979
|
|
20231010,090400,141637480,3120,3130,3140,3120,10359
|
|
20231010,090300,109214655,3135,3145,3150,3135,5861
|
|
20231010,090200,90792450,3145,3170,3170,3145,8678
|
|
20231010,090100,63389505,3170,3175,3175,3170,4339
|
|
20231010,090000,49622895,3170,3185,3185,3160,15611
|