594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185100,6437552095,3625,3625,3625,3625,26945
|
|
20231012,185000,6437552095,3625,3625,3625,3625,0
|
|
20231012,184900,6437552095,3625,3625,3625,3625,0
|
|
20231012,184800,6437552095,3625,3625,3625,3625,0
|
|
20231012,184700,6437552095,3625,3625,3625,3625,0
|
|
20231012,184600,6437552095,3625,3625,3625,3625,0
|
|
20231012,184500,6437552095,3625,3625,3625,3625,0
|
|
20231012,184400,6437552095,3625,3625,3625,3625,0
|
|
20231012,184300,6437552095,3625,3625,3625,3625,0
|
|
20231012,184200,6437552095,3625,3625,3625,3625,0
|
|
20231012,184100,6437552095,3625,3625,3625,3625,0
|
|
20231012,184000,6437552095,3625,3625,3625,3625,0
|
|
20231012,183900,6437552095,3625,3625,3625,3625,0
|
|
20231012,183800,6437552095,3625,3625,3625,3625,0
|
|
20231012,183700,6437552095,3625,3625,3625,3625,0
|
|
20231012,183600,6437552095,3625,3625,3625,3625,0
|
|
20231012,183500,6437552095,3625,3625,3625,3625,0
|
|
20231012,183400,6437552095,3625,3625,3625,3625,0
|
|
20231012,183300,6437552095,3625,3625,3625,3625,0
|
|
20231012,183200,6437552095,3625,3625,3625,3625,0
|
|
20231012,183100,6437552095,3625,3625,3625,3625,0
|
|
20231012,183000,6437552095,3625,3625,3625,3625,0
|
|
20231012,182900,6437552095,3625,3625,3625,3625,0
|
|
20231012,182800,6437552095,3625,3625,3625,3625,0
|
|
20231012,182700,6437552095,3625,3625,3625,3625,0
|
|
20231012,182600,6437552095,3625,3625,3625,3625,0
|
|
20231012,182500,6437552095,3625,3625,3625,3625,0
|
|
20231012,182400,6437552095,3625,3625,3625,3625,0
|
|
20231012,182300,6437552095,3625,3625,3625,3625,0
|
|
20231012,182200,6437552095,3625,3625,3625,3625,0
|
|
20231012,182100,6437552095,3625,3625,3625,3625,26945
|
|
20231012,182000,6437552095,3625,3625,3625,3625,0
|
|
20231012,181900,6437552095,3625,3625,3625,3625,0
|
|
20231012,181800,6437552095,3625,3625,3625,3625,0
|
|
20231012,181700,6437552095,3625,3625,3625,3625,0
|
|
20231012,181600,6437552095,3625,3625,3625,3625,0
|
|
20231012,181500,6437552095,3625,3625,3625,3625,0
|
|
20231012,181400,6437552095,3625,3625,3625,3625,0
|
|
20231012,181300,6437552095,3625,3625,3625,3625,0
|
|
20231012,181200,6437552095,3625,3625,3625,3625,0
|
|
20231012,181100,6437552095,3625,3625,3625,3625,0
|
|
20231012,181000,6437552095,3625,3625,3625,3625,0
|
|
20231012,180900,6437552095,3625,3625,3625,3625,0
|
|
20231012,180800,6437552095,3625,3625,3625,3625,0
|
|
20231012,180700,6437552095,3625,3625,3625,3625,0
|
|
20231012,180600,6437552095,3625,3625,3625,3625,0
|
|
20231012,180500,6437552095,3625,3625,3625,3625,0
|
|
20231012,180400,6437552095,3625,3625,3625,3625,0
|
|
20231012,180300,6437552095,3625,3625,3625,3625,0
|
|
20231012,180200,6437552095,3625,3625,3625,3625,0
|
|
20231012,180100,6437552095,3625,3625,3625,3625,0
|
|
20231012,180000,6437552095,3625,3625,3625,3625,0
|
|
20231012,175900,6437552095,3625,3625,3625,3625,0
|
|
20231012,175800,6437552095,3625,3625,3625,3625,0
|
|
20231012,175700,6437552095,3625,3625,3625,3625,0
|
|
20231012,175600,6437552095,3625,3625,3625,3625,0
|
|
20231012,175500,6437552095,3625,3625,3625,3625,0
|
|
20231012,175400,6437552095,3625,3625,3625,3625,0
|
|
20231012,175300,6437552095,3625,3625,3625,3625,0
|
|
20231012,175200,6437552095,3625,3625,3625,3625,0
|
|
20231012,175100,6437552095,3625,3625,3625,3625,26945
|
|
20231012,175000,6437552095,3625,3625,3625,3625,0
|
|
20231012,174900,6437552095,3625,3625,3625,3625,0
|
|
20231012,174800,6437552095,3625,3625,3625,3625,0
|
|
20231012,174700,6437552095,3625,3625,3625,3625,0
|
|
20231012,174600,6437552095,3625,3625,3625,3625,0
|
|
20231012,174500,6437552095,3625,3625,3625,3625,0
|
|
20231012,174400,6437552095,3625,3625,3625,3625,0
|
|
20231012,174300,6437552095,3625,3625,3625,3625,0
|
|
20231012,174200,6437552095,3625,3625,3625,3625,0
|
|
20231012,174100,6437552095,3625,3625,3625,3625,0
|
|
20231012,174000,6437552095,3625,3625,3625,3625,0
|
|
20231012,173900,6437552095,3625,3625,3625,3625,0
|
|
20231012,173800,6437552095,3625,3625,3625,3625,0
|
|
20231012,173700,6437552095,3625,3625,3625,3625,0
|
|
20231012,173600,6437552095,3625,3625,3625,3625,0
|
|
20231012,173500,6437552095,3625,3625,3625,3625,0
|
|
20231012,173400,6437552095,3625,3625,3625,3625,0
|
|
20231012,173300,6437552095,3625,3625,3625,3625,0
|
|
20231012,173200,6437552095,3625,3625,3625,3625,0
|
|
20231012,173100,6437552095,3625,3625,3625,3625,0
|
|
20231012,173000,6437552095,3625,3625,3625,3625,0
|
|
20231012,172900,6437552095,3625,3625,3625,3625,0
|
|
20231012,172800,6437552095,3625,3625,3625,3625,0
|
|
20231012,172700,6437552095,3625,3625,3625,3625,0
|
|
20231012,172600,6437552095,3625,3625,3625,3625,0
|
|
20231012,172500,6437552095,3625,3625,3625,3625,0
|
|
20231012,172400,6437552095,3625,3625,3625,3625,0
|
|
20231012,172300,6437552095,3625,3625,3625,3625,0
|
|
20231012,172200,6437552095,3625,3625,3625,3625,0
|
|
20231012,172100,6437552095,3625,3625,3625,3625,26945
|
|
20231012,172000,6437552095,3625,3625,3625,3625,0
|
|
20231012,171900,6437552095,3625,3625,3625,3625,0
|
|
20231012,171800,6437552095,3625,3625,3625,3625,0
|
|
20231012,171700,6437552095,3625,3625,3625,3625,0
|
|
20231012,171600,6437552095,3625,3625,3625,3625,0
|
|
20231012,171500,6437552095,3625,3625,3625,3625,0
|
|
20231012,171400,6437552095,3625,3625,3625,3625,0
|
|
20231012,171300,6437552095,3625,3625,3625,3625,0
|
|
20231012,171200,6437552095,3625,3625,3625,3625,0
|
|
20231012,171100,6437552095,3625,3625,3625,3625,0
|
|
20231012,171000,6437552095,3625,3625,3625,3625,0
|
|
20231012,170900,6437552095,3625,3625,3625,3625,0
|
|
20231012,170800,6437552095,3625,3625,3625,3625,0
|
|
20231012,170700,6437552095,3625,3625,3625,3625,0
|
|
20231012,170600,6437552095,3625,3625,3625,3625,0
|
|
20231012,170500,6437552095,3625,3625,3625,3625,0
|
|
20231012,170400,6437552095,3625,3625,3625,3625,0
|
|
20231012,170300,6437552095,3625,3625,3625,3625,0
|
|
20231012,170200,6437552095,3625,3625,3625,3625,0
|
|
20231012,170100,6437552095,3625,3625,3625,3625,0
|
|
20231012,170000,6437552095,3625,3625,3625,3625,0
|
|
20231012,165900,6437552095,3625,3625,3625,3625,0
|
|
20231012,165800,6437552095,3625,3625,3625,3625,0
|
|
20231012,165700,6437552095,3625,3625,3625,3625,0
|
|
20231012,165600,6437552095,3625,3625,3625,3625,0
|
|
20231012,165500,6437552095,3625,3625,3625,3625,0
|
|
20231012,165400,6437552095,3625,3625,3625,3625,0
|
|
20231012,165300,6437552095,3625,3625,3625,3625,0
|
|
20231012,165200,6437552095,3625,3625,3625,3625,0
|
|
20231012,165100,6437552095,3625,3625,3625,3625,26945
|
|
20231012,165000,6437552095,3625,3625,3625,3625,0
|
|
20231012,164900,6437552095,3625,3625,3625,3625,0
|
|
20231012,164800,6437552095,3625,3625,3625,3625,0
|
|
20231012,164700,6437552095,3625,3625,3625,3625,0
|
|
20231012,164600,6437552095,3625,3625,3625,3625,0
|
|
20231012,164500,6437552095,3625,3625,3625,3625,0
|
|
20231012,164400,6437552095,3625,3625,3625,3625,0
|
|
20231012,164300,6437552095,3625,3625,3625,3625,0
|
|
20231012,164200,6437552095,3625,3625,3625,3625,0
|
|
20231012,164100,6437552095,3625,3625,3625,3625,0
|
|
20231012,164000,6437552095,3625,3625,3625,3625,0
|
|
20231012,163900,6437552095,3625,3625,3625,3625,0
|
|
20231012,163800,6437552095,3625,3625,3625,3625,0
|
|
20231012,163700,6437552095,3625,3625,3625,3625,0
|
|
20231012,163600,6437552095,3625,3625,3625,3625,0
|
|
20231012,163500,6437552095,3625,3625,3625,3625,0
|
|
20231012,163400,6437552095,3625,3625,3625,3625,0
|
|
20231012,163300,6437552095,3625,3625,3625,3625,0
|
|
20231012,163200,6437552095,3625,3625,3625,3625,0
|
|
20231012,163100,6437552095,3625,3625,3625,3625,0
|
|
20231012,163000,6437552095,3625,3625,3625,3625,0
|
|
20231012,162900,6437552095,3625,3625,3625,3625,0
|
|
20231012,162800,6437552095,3625,3625,3625,3625,0
|
|
20231012,162700,6437552095,3625,3625,3625,3625,0
|
|
20231012,162600,6437552095,3625,3625,3625,3625,0
|
|
20231012,162500,6437552095,3625,3625,3625,3625,0
|
|
20231012,162400,6437552095,3625,3625,3625,3625,0
|
|
20231012,162300,6437552095,3625,3625,3625,3625,0
|
|
20231012,162200,6437552095,3625,3625,3625,3625,0
|
|
20231012,162100,6437552095,3625,3625,3625,3625,26945
|
|
20231012,162000,6437552095,3625,3625,3625,3625,0
|
|
20231012,161900,6437552095,3625,3625,3625,3625,0
|
|
20231012,161800,6437552095,3625,3625,3625,3625,0
|
|
20231012,161700,6437552095,3625,3625,3625,3625,0
|
|
20231012,161600,6437552095,3625,3625,3625,3625,0
|
|
20231012,161500,6437552095,3625,3625,3625,3625,0
|
|
20231012,161400,6437552095,3625,3625,3625,3625,0
|
|
20231012,161300,6437552095,3625,3625,3625,3625,0
|
|
20231012,161200,6437552095,3625,3625,3625,3625,0
|
|
20231012,161100,6437552095,3625,3625,3625,3625,0
|
|
20231012,161000,6437552095,3625,3625,3625,3625,0
|
|
20231012,160900,6437552095,3625,3625,3625,3625,0
|
|
20231012,160800,6437552095,3625,3625,3625,3625,0
|
|
20231012,160700,6437552095,3625,3625,3625,3625,0
|
|
20231012,160600,6437552095,3625,3625,3625,3625,0
|
|
20231012,160500,6437552095,3625,3625,3625,3625,0
|
|
20231012,160400,6437552095,3625,3625,3625,3625,0
|
|
20231012,160300,6437552095,3625,3625,3625,3625,0
|
|
20231012,160200,6437552095,3625,3625,3625,3625,0
|
|
20231012,160100,6437552095,3625,3625,3625,3625,0
|
|
20231012,160000,6437552095,3625,3625,3625,3625,0
|
|
20231012,155900,6437552095,3625,3625,3625,3625,0
|
|
20231012,155800,6437552095,3625,3625,3625,3625,0
|
|
20231012,155700,6437552095,3625,3625,3625,3625,0
|
|
20231012,155600,6437552095,3625,3625,3625,3625,0
|
|
20231012,155500,6437552095,3625,3625,3625,3625,0
|
|
20231012,155400,6437552095,3625,3625,3625,3625,0
|
|
20231012,155300,6437552095,3625,3625,3625,3625,0
|
|
20231012,155200,6437552095,3625,3625,3625,3625,0
|
|
20231012,155100,6437552095,3625,3625,3625,3625,26945
|
|
20231012,155000,6437552095,3625,3625,3625,3625,0
|
|
20231012,154900,6437552095,3625,3625,3625,3625,0
|
|
20231012,154800,6437552095,3625,3625,3625,3625,0
|
|
20231012,154700,6437552095,3625,3625,3625,3625,0
|
|
20231012,154600,6437552095,3625,3625,3625,3625,0
|
|
20231012,154500,6437552095,3625,3625,3625,3625,0
|
|
20231012,154400,6437552095,3625,3625,3625,3625,0
|
|
20231012,154300,6437552095,3625,3625,3625,3625,0
|
|
20231012,154200,6437552095,3625,3625,3625,3625,0
|
|
20231012,154100,6437552095,3625,3625,3625,3625,0
|
|
20231012,154000,6437552095,3625,3625,3625,3625,0
|
|
20231012,153900,6437552095,3625,3625,3625,3625,0
|
|
20231012,153800,6437552095,3625,3625,3625,3625,0
|
|
20231012,153700,6437552095,3625,3625,3625,3625,0
|
|
20231012,153600,6437552095,3625,3625,3625,3625,0
|
|
20231012,153500,6437552095,3625,3625,3625,3625,0
|
|
20231012,153400,6437552095,3625,3625,3625,3625,0
|
|
20231012,153300,6437552095,3625,3625,3625,3625,0
|
|
20231012,153200,6437552095,3625,3625,3625,3625,0
|
|
20231012,153100,6437552095,3625,3625,3625,3625,0
|
|
20231012,153000,6437552095,3625,3625,3625,3625,26945
|
|
20231012,152900,6339876470,3620,3620,3620,3620,0
|
|
20231012,152800,6339876470,3620,3620,3620,3620,0
|
|
20231012,152700,6339876470,3620,3620,3620,3620,0
|
|
20231012,152600,6339876470,3620,3620,3620,3620,0
|
|
20231012,152500,6339876470,3620,3620,3620,3620,0
|
|
20231012,152400,6339876470,3620,3620,3620,3620,0
|
|
20231012,152300,6339876470,3620,3620,3620,3620,0
|
|
20231012,152200,6339876470,3620,3620,3620,3620,0
|
|
20231012,152100,6339876470,3620,3620,3620,3620,0
|
|
20231012,152000,6339876470,3620,3620,3620,3620,0
|
|
20231012,151900,6339876470,3620,3615,3625,3615,10960
|
|
20231012,151800,6300215655,3620,3615,3625,3615,11216
|
|
20231012,151700,6259637790,3620,3615,3620,3615,6134
|
|
20231012,151600,6237458950,3620,3615,3620,3615,5083
|
|
20231012,151500,6219082110,3620,3625,3630,3615,3548
|
|
20231012,151400,6206237260,3630,3625,3630,3620,5544
|
|
20231012,151300,6186160210,3625,3625,3630,3625,2358
|
|
20231012,151200,6177612425,3625,3625,3630,3625,2605
|
|
20231012,151100,6168165455,3630,3630,3635,3625,1192
|
|
20231012,151000,6163840740,3635,3635,3635,3625,3892
|
|
20231012,150900,6149697510,3635,3635,3635,3625,1759
|
|
20231012,150800,6143312545,3635,3625,3635,3620,23181
|
|
20231012,150700,6059291345,3625,3615,3625,3615,6201
|
|
20231012,150600,6036846885,3620,3620,3620,3615,1101
|
|
20231012,150500,6032866600,3615,3620,3625,3615,6221
|
|
20231012,150400,6010374135,3625,3625,3625,3625,728
|
|
20231012,150300,6007735135,3625,3620,3625,3620,6131
|
|
20231012,150200,5985538565,3625,3625,3625,3620,2946
|
|
20231012,150100,5974871315,3625,3625,3630,3620,2813
|
|
20231012,150000,5964675615,3625,3630,3635,3625,5516
|
|
20231012,145900,5944675980,3635,3630,3635,3630,5034
|
|
20231012,145800,5926400550,3630,3635,3635,3630,3955
|
|
20231012,145700,5912027690,3640,3635,3640,3630,6114
|
|
20231012,145600,5889799790,3635,3635,3635,3630,4201
|
|
20231012,145500,5874545155,3635,3635,3635,3635,1708
|
|
20231012,145400,5868336575,3635,3635,3635,3630,2281
|
|
20231012,145300,5860046080,3635,3630,3635,3630,324
|
|
20231012,145200,5858868400,3635,3630,3635,3630,4562
|
|
20231012,145100,5842304200,3630,3630,3630,3625,1568
|
|
20231012,145000,5836618690,3630,3630,3630,3625,3491
|
|
20231012,144900,5823957730,3625,3625,3630,3625,1362
|
|
20231012,144800,5819020390,3630,3620,3630,3620,3255
|
|
20231012,144700,5807226055,3625,3630,3630,3620,2363
|
|
20231012,144600,5798660335,3630,3630,3630,3625,533
|
|
20231012,144500,5796725700,3630,3630,3630,3625,928
|
|
20231012,144400,5793361465,3630,3635,3635,3625,2000
|
|
20231012,144300,5786099825,3635,3630,3635,3630,2946
|
|
20231012,144200,5775405075,3630,3625,3630,3620,10096
|
|
20231012,144100,5738793295,3625,3625,3630,3625,1444
|
|
20231012,144000,5733557345,3620,3625,3625,3620,613
|
|
20231012,143900,5731337765,3625,3625,3625,3625,1709
|
|
20231012,143800,5725142640,3625,3620,3630,3620,6104
|
|
20231012,143700,5703025475,3620,3615,3620,3615,4523
|
|
20231012,143600,5686669810,3615,3620,3620,3615,3464
|
|
20231012,143500,5674143085,3620,3615,3620,3615,7953
|
|
20231012,143400,5645390210,3620,3615,3620,3615,1231
|
|
20231012,143300,5640939860,3615,3620,3620,3615,707
|
|
20231012,143200,5638383280,3620,3615,3620,3615,1890
|
|
20231012,143100,5631550070,3620,3620,3620,3620,631
|
|
20231012,143000,5629265850,3620,3615,3620,3615,2196
|
|
20231012,142900,5621327275,3615,3620,3620,3610,148
|
|
20231012,142800,5620792740,3615,3620,3620,3610,1265
|
|
20231012,142700,5616216790,3615,3615,3625,3615,1611
|
|
20231012,142600,5610392250,3625,3620,3625,3620,3246
|
|
20231012,142500,5598641725,3620,3615,3620,3615,5192
|
|
20231012,142400,5579869760,3615,3615,3615,3605,1010
|
|
20231012,142300,5576218675,3610,3610,3610,3605,2681
|
|
20231012,142200,5566548490,3610,3610,3615,3605,10831
|
|
20231012,142100,5527498570,3610,3610,3615,3605,1128
|
|
20231012,142000,5523431600,3610,3610,3615,3600,26331
|
|
20231012,141900,5428456305,3605,3605,3610,3605,7910
|
|
20231012,141800,5399935505,3610,3615,3615,3610,12254
|
|
20231012,141700,5355697885,3615,3615,3615,3615,169
|
|
20231012,141600,5355086950,3615,3615,3620,3615,2419
|
|
20231012,141500,5346342150,3615,3615,3620,3615,6410
|
|
20231012,141400,5323169360,3615,3615,3625,3615,5018
|
|
20231012,141300,5305013670,3615,3620,3620,3615,10995
|
|
20231012,141200,5265212070,3620,3620,3625,3620,505
|
|
20231012,141100,5263382530,3625,3625,3625,3625,504
|
|
20231012,141000,5261555530,3625,3630,3630,3625,72
|
|
20231012,140900,5261294525,3625,3635,3635,3625,1305
|
|
20231012,140800,5256562400,3635,3630,3635,3625,847
|
|
20231012,140700,5253487775,3625,3635,3635,3625,8549
|
|
20231012,140600,5222488480,3635,3640,3640,3635,305
|
|
20231012,140500,5221379780,3640,3630,3640,3630,253
|
|
20231012,140400,5220461345,3630,3630,3630,3630,102
|
|
20231012,140300,5220091085,3625,3625,3640,3625,7981
|
|
20231012,140200,5191140225,3625,3625,3625,3625,11329
|
|
20231012,140100,5150072600,3630,3630,3630,3630,227
|
|
20231012,140000,5149248590,3630,3630,3630,3625,10391
|
|
20231012,135900,5111574470,3630,3635,3635,3630,506
|
|
20231012,135800,5109737685,3630,3630,3630,3630,824
|
|
20231012,135700,5106746565,3630,3630,3630,3625,527
|
|
20231012,135600,5104833560,3635,3630,3635,3630,197
|
|
20231012,135500,5104118130,3630,3630,3635,3630,849
|
|
20231012,135400,5101036205,3630,3630,3630,3630,253
|
|
20231012,135300,5100117815,3630,3630,3630,3630,3556
|
|
20231012,135200,5087209535,3630,3625,3630,3625,576
|
|
20231012,135100,5085119485,3625,3620,3625,3620,1715
|
|
20231012,135000,5078903610,3620,3635,3640,3620,10726
|
|
20231012,134900,5040002510,3635,3630,3635,3630,4873
|
|
20231012,134800,5022303785,3630,3630,3635,3630,1121
|
|
20231012,134700,5018234525,3635,3635,3635,3635,100
|
|
20231012,134600,5017871025,3635,3630,3635,3625,3302
|
|
20231012,134500,5005877750,3630,3630,3630,3625,3399
|
|
20231012,134400,4993539385,3630,3630,3630,3630,332
|
|
20231012,134300,4992334225,3635,3635,3635,3635,431
|
|
20231012,134200,4990767540,3635,3630,3635,3625,285
|
|
20231012,134100,4989733425,3625,3635,3640,3625,3612
|
|
20231012,134000,4976618885,3640,3645,3645,3640,282
|
|
20231012,133900,4975591005,3645,3640,3645,3640,820
|
|
20231012,133800,4972602405,3645,3640,3645,3640,1720
|
|
20231012,133700,4966341380,3640,3635,3640,3635,566
|
|
20231012,133600,4964282865,3635,3635,3635,3635,676
|
|
20231012,133500,4961825605,3635,3635,3635,3635,74
|
|
20231012,133400,4961556615,3635,3635,3635,3625,1231
|
|
20231012,133300,4957093360,3630,3635,3635,3630,627
|
|
20231012,133200,4954817215,3630,3630,3630,3630,1011
|
|
20231012,133100,4951147285,3635,3635,3635,3635,12
|
|
20231012,133000,4951103665,3635,3630,3635,3630,47
|
|
20231012,132900,4950932930,3625,3635,3635,3625,689
|
|
20231012,132800,4948434015,3625,3630,3630,3625,3287
|
|
20231012,132700,4936516120,3625,3630,3630,3625,234
|
|
20231012,132600,4935667860,3625,3625,3630,3625,12799
|
|
20231012,132500,4889271435,3625,3625,3625,3625,428
|
|
20231012,132400,4887719935,3630,3630,3630,3630,4895
|
|
20231012,132300,4869951085,3635,3630,3635,3630,697
|
|
20231012,132200,4867420420,3630,3635,3635,3630,3580
|
|
20231012,132100,4854424910,3635,3635,3635,3635,200
|
|
20231012,132000,4853697910,3635,3635,3635,3625,3331
|
|
20231012,131900,4841608660,3630,3635,3635,3630,1938
|
|
20231012,131800,4834570035,3640,3630,3640,3630,7351
|
|
20231012,131700,4807859340,3635,3635,3640,3635,884
|
|
20231012,131600,4804645975,3640,3630,3640,3630,3893
|
|
20231012,131500,4790501190,3640,3635,3640,3630,4805
|
|
20231012,131400,4773044725,3640,3640,3640,3640,183
|
|
20231012,131300,4772378605,3640,3645,3645,3635,6964
|
|
20231012,131200,4747056075,3640,3640,3640,3640,6996
|
|
20231012,131100,4721590635,3640,3650,3650,3640,1230
|
|
20231012,131000,4717113425,3640,3650,3650,3640,3457
|
|
20231012,130900,4704513350,3650,3650,3650,3650,400
|
|
20231012,130800,4703053350,3645,3645,3650,3645,956
|
|
20231012,130700,4699567350,3650,3645,3650,3645,940
|
|
20231012,130600,4696136750,3645,3645,3650,3645,2125
|
|
20231012,130500,4688390600,3655,3655,3655,3650,368
|
|
20231012,130400,4687047310,3655,3650,3655,3650,3410
|
|
20231012,130300,4674600735,3650,3650,3655,3645,1110
|
|
20231012,130200,4670549380,3655,3660,3660,3645,5365
|
|
20231012,130100,4650966255,3650,3650,3660,3650,3421
|
|
20231012,130000,4638474315,3660,3655,3660,3655,1003
|
|
20231012,125900,4634808340,3655,3650,3655,3650,297
|
|
20231012,125800,4633723940,3650,3655,3655,3645,1478
|
|
20231012,125700,4628334225,3655,3650,3655,3650,653
|
|
20231012,125600,4625950770,3650,3650,3650,3650,132
|
|
20231012,125500,4625468970,3650,3660,3660,3645,994
|
|
20231012,125400,4621840705,3655,3650,3660,3650,2584
|
|
20231012,125300,4612404610,3650,3650,3650,3645,648
|
|
20231012,125200,4610042560,3650,3650,3650,3645,1557
|
|
20231012,125100,4604365985,3650,3645,3650,3645,228
|
|
20231012,125000,4603533920,3650,3650,3650,3650,25
|
|
20231012,124900,4603442670,3650,3650,3650,3645,100
|
|
20231012,124800,4603078160,3645,3650,3650,3645,1814
|
|
20231012,124700,4596466125,3645,3655,3655,3645,322
|
|
20231012,124600,4595292310,3655,3655,3655,3645,103
|
|
20231012,124500,4594916705,3650,3645,3655,3645,485
|
|
20231012,124400,4593146450,3655,3655,3655,3645,497
|
|
20231012,124300,4591332655,3655,3655,3655,3655,7
|
|
20231012,124200,4591307070,3655,3650,3655,3650,240
|
|
20231012,124100,4590430965,3655,3650,3655,3650,2651
|
|
20231012,124000,4580754810,3650,3645,3650,3640,611
|
|
20231012,123900,4578526555,3645,3645,3645,3645,868
|
|
20231012,123800,4575362695,3645,3645,3650,3635,2570
|
|
20231012,123700,4566007115,3650,3650,3650,3650,0
|
|
20231012,123600,4566007115,3650,3645,3650,3645,239
|
|
20231012,123500,4565135955,3650,3645,3650,3645,1109
|
|
20231012,123400,4561093615,3650,3645,3650,3645,267
|
|
20231012,123300,4560120395,3650,3645,3650,3645,1682
|
|
20231012,123200,4553989475,3640,3650,3650,3640,490
|
|
20231012,123100,4552202690,3645,3640,3655,3640,2193
|
|
20231012,123000,4544219335,3655,3645,3655,3640,2114
|
|
20231012,122900,4536518860,3655,3650,3655,3645,2223
|
|
20231012,122800,4528414975,3650,3655,3655,3650,426
|
|
20231012,122700,4526860070,3650,3655,3655,3645,1942
|
|
20231012,122600,4519776130,3650,3655,3655,3650,434
|
|
20231012,122500,4518191810,3655,3655,3655,3650,530
|
|
20231012,122400,4516257160,3655,3655,3655,3655,22
|
|
20231012,122300,4516176750,3660,3660,3660,3650,1305
|
|
20231012,122200,4511403800,3660,3655,3660,3650,2028
|
|
20231012,122100,4504000835,3655,3655,3660,3655,1079
|
|
20231012,122000,4500057085,3660,3655,3660,3655,419
|
|
20231012,121900,4498525630,3660,3655,3660,3655,1443
|
|
20231012,121800,4493250960,3650,3660,3660,3650,14253
|
|
20231012,121700,4441197385,3655,3660,3660,3655,920
|
|
20231012,121600,4437834765,3655,3655,3660,3655,2028
|
|
20231012,121500,4430417450,3660,3660,3660,3655,1751
|
|
20231012,121400,4424017505,3655,3660,3660,3655,1170
|
|
20231012,121300,4419739635,3660,3665,3665,3660,723
|
|
20231012,121200,4417093435,3660,3665,3665,3660,4406
|
|
20231012,121100,4400961335,3670,3675,3675,3670,3442
|
|
20231012,121000,4388322790,3680,3680,3680,3675,22
|
|
20231012,120900,4388241930,3675,3675,3680,3675,1065
|
|
20231012,120800,4384328050,3670,3680,3680,3665,15219
|
|
20231012,120700,4328456870,3680,3680,3680,3675,682
|
|
20231012,120600,4325947885,3680,3680,3680,3675,688
|
|
20231012,120500,4323418545,3680,3675,3685,3670,11394
|
|
20231012,120400,4281503030,3680,3675,3680,3675,2312
|
|
20231012,120300,4273006410,3670,3675,3680,3670,3115
|
|
20231012,120200,4261560900,3675,3680,3680,3675,506
|
|
20231012,120100,4259701250,3680,3670,3680,3670,2792
|
|
20231012,120000,4249442170,3670,3670,3670,3670,1366
|
|
20231012,115900,4244428950,3670,3670,3675,3655,6106
|
|
20231012,115800,4222024235,3670,3660,3670,3660,582
|
|
20231012,115700,4219892950,3665,3665,3665,3660,1563
|
|
20231012,115600,4214164655,3665,3655,3665,3655,2716
|
|
20231012,115500,4204224890,3655,3660,3660,3650,210
|
|
20231012,115400,4203457835,3655,3660,3660,3655,214
|
|
20231012,115300,4202675635,3660,3655,3660,3650,2489
|
|
20231012,115200,4193578580,3655,3650,3655,3650,6897
|
|
20231012,115100,4168404385,3650,3650,3650,3650,0
|
|
20231012,115000,4168404385,3650,3650,3650,3645,1727
|
|
20231012,114900,4162109335,3650,3650,3650,3650,1253
|
|
20231012,114800,4157535885,3650,3645,3650,3645,132
|
|
20231012,114700,4157054590,3650,3645,3650,3645,527
|
|
20231012,114600,4155133495,3645,3640,3645,3640,752
|
|
20231012,114500,4152395955,3645,3645,3645,3645,0
|
|
20231012,114400,4152395955,3645,3645,3645,3640,779
|
|
20231012,114300,4149560385,3640,3645,3645,3640,1510
|
|
20231012,114200,4144063975,3640,3640,3645,3640,1423
|
|
20231012,114100,4138884245,3645,3640,3645,3640,1510
|
|
20231012,114000,4133387830,3645,3645,3645,3645,536
|
|
20231012,113900,4131434110,3645,3645,3645,3645,132
|
|
20231012,113800,4130952970,3640,3650,3650,3640,2008
|
|
20231012,113700,4123642380,3650,3650,3650,3650,1333
|
|
20231012,113600,4118776930,3650,3650,3650,3650,4
|
|
20231012,113500,4118762330,3650,3645,3650,3645,349
|
|
20231012,113400,4117490215,3650,3645,3650,3645,158
|
|
20231012,113300,4116914070,3650,3650,3650,3645,327
|
|
20231012,113200,4115722020,3650,3640,3650,3640,2226
|
|
20231012,113100,4107609240,3640,3640,3640,3640,6210
|
|
20231012,113000,4085004840,3640,3635,3640,3635,1480
|
|
20231012,112900,4079617650,3640,3640,3640,3635,623
|
|
20231012,112800,4077352430,3635,3635,3635,3635,1001
|
|
20231012,112700,4073713795,3635,3640,3640,3635,122
|
|
20231012,112600,4073270250,3640,3640,3640,3630,1190
|
|
20231012,112500,4068944025,3640,3640,3640,3640,623
|
|
20231012,112400,4066676305,3640,3640,3640,3630,1295
|
|
20231012,112300,4061974130,3640,3640,3640,3640,5
|
|
20231012,112200,4061955930,3640,3640,3640,3635,2713
|
|
20231012,112100,4052083740,3640,3640,3640,3635,411
|
|
20231012,112000,4050589700,3635,3640,3640,3635,1373
|
|
20231012,111900,4045598740,3640,3630,3640,3630,2
|
|
20231012,111800,4045591470,3635,3640,3640,3635,717
|
|
20231012,111700,4042985165,3640,3635,3640,3630,903
|
|
20231012,111600,4039703740,3635,3635,3645,3635,2934
|
|
20231012,111500,4029038550,3640,3645,3645,3640,3910
|
|
20231012,111400,4014806100,3645,3645,3645,3640,281
|
|
20231012,111300,4013782505,3645,3640,3645,3640,1291
|
|
20231012,111200,4009081870,3645,3640,3645,3640,137
|
|
20231012,111100,4008583005,3645,3645,3645,3640,745
|
|
20231012,111000,4005867980,3645,3645,3645,3645,171
|
|
20231012,110900,4005244685,3645,3640,3645,3640,886
|
|
20231012,110800,4002016070,3640,3640,3640,3640,503
|
|
20231012,110700,4000185150,3640,3640,3640,3640,833
|
|
20231012,110600,3997153030,3640,3640,3640,3635,910
|
|
20231012,110500,3993841215,3640,3640,3640,3640,1032
|
|
20231012,110400,3990084735,3640,3640,3640,3640,321
|
|
20231012,110300,3988916295,3645,3640,3645,3640,1987
|
|
20231012,110200,3981683605,3640,3640,3645,3640,2380
|
|
20231012,110100,3973020395,3640,3645,3645,3640,2261
|
|
20231012,110000,3964779095,3645,3640,3645,3640,571
|
|
20231012,105900,3962697805,3645,3645,3645,3645,122
|
|
20231012,105800,3962253115,3640,3640,3645,3635,3314
|
|
20231012,105700,3950187320,3635,3635,3640,3635,961
|
|
20231012,105600,3946690295,3640,3635,3640,3635,1929
|
|
20231012,105500,3939677775,3635,3635,3635,3630,2340
|
|
20231012,105400,3931179015,3635,3635,3635,3635,1653
|
|
20231012,105300,3925170360,3635,3635,3640,3635,800
|
|
20231012,105200,3922262350,3635,3635,3635,3635,440
|
|
20231012,105100,3920662950,3635,3640,3640,3635,242
|
|
20231012,105000,3919783090,3640,3635,3640,3635,316
|
|
20231012,104900,3918634375,3635,3635,3640,3635,46
|
|
20231012,104800,3918467160,3640,3640,3640,3635,112
|
|
20231012,104700,3918059980,3640,3635,3640,3635,478
|
|
20231012,104600,3916322340,3635,3630,3640,3630,44
|
|
20231012,104500,3916162515,3630,3635,3640,3630,2766
|
|
20231012,104400,3906109265,3630,3640,3640,3630,3180
|
|
20231012,104300,3894557650,3645,3645,3645,3645,182
|
|
20231012,104200,3893894260,3635,3635,3635,3635,936
|
|
20231012,104100,3890491900,3635,3640,3640,3635,2870
|
|
20231012,104000,3880059370,3635,3645,3650,3635,5085
|
|
20231012,103900,3861570115,3645,3650,3650,3640,758
|
|
20231012,103800,3858810090,3635,3635,3650,3635,2316
|
|
20231012,103700,3850360975,3635,3650,3650,3635,9778
|
|
20231012,103600,3814729610,3650,3645,3650,3645,137
|
|
20231012,103500,3814230195,3645,3650,3650,3645,175
|
|
20231012,103400,3813591790,3650,3650,3650,3650,53
|
|
20231012,103300,3813398340,3650,3640,3650,3640,462
|
|
20231012,103200,3811716290,3640,3640,3640,3640,1908
|
|
20231012,103100,3804771170,3640,3640,3645,3640,455
|
|
20231012,103000,3803114200,3640,3645,3645,3630,8159
|
|
20231012,102900,3773468650,3650,3650,3650,3650,118
|
|
20231012,102800,3773037950,3650,3650,3650,3650,50
|
|
20231012,102700,3772855450,3635,3640,3640,3635,7243
|
|
20231012,102600,3746501410,3640,3650,3650,3640,488
|
|
20231012,102500,3744720480,3640,3640,3640,3640,38
|
|
20231012,102400,3744582160,3640,3645,3650,3635,13591
|
|
20231012,102300,3695109125,3650,3650,3650,3645,888
|
|
20231012,102200,3691871820,3650,3655,3655,3650,2002
|
|
20231012,102100,3684564515,3660,3655,3665,3655,784
|
|
20231012,102000,3681694395,3655,3650,3655,3640,13165
|
|
20231012,101900,3633712250,3655,3670,3670,3655,8377
|
|
20231012,101800,3603049540,3670,3665,3670,3665,3897
|
|
20231012,101700,3588761525,3665,3660,3670,3655,4366
|
|
20231012,101600,3572774675,3660,3665,3665,3660,6171
|
|
20231012,101500,3550176210,3665,3645,3670,3645,17270
|
|
20231012,101400,3486980980,3640,3635,3640,3635,2402
|
|
20231012,101300,3478244400,3640,3640,3640,3635,2861
|
|
20231012,101200,3467839085,3640,3635,3640,3635,13804
|
|
20231012,101100,3417641965,3635,3635,3640,3630,6097
|
|
20231012,101000,3395479350,3635,3635,3635,3630,1237
|
|
20231012,100900,3390984450,3635,3630,3635,3625,5066
|
|
20231012,100800,3372596860,3635,3625,3635,3620,1639
|
|
20231012,100700,3366647845,3625,3615,3625,3615,9005
|
|
20231012,100600,3334065140,3620,3615,3620,3615,3499
|
|
20231012,100500,3321411330,3615,3620,3620,3610,5842
|
|
20231012,100400,3300289460,3615,3605,3630,3605,6957
|
|
20231012,100300,3275140125,3605,3615,3615,3605,16083
|
|
20231012,100200,3217114055,3610,3620,3625,3610,6392
|
|
20231012,100100,3193993185,3620,3620,3620,3615,2305
|
|
20231012,100000,3185649130,3620,3620,3625,3615,2406
|
|
20231012,095900,3176939445,3620,3610,3620,3610,5089
|
|
20231012,095800,3158554015,3620,3635,3635,3610,10409
|
|
20231012,095700,3120920680,3635,3635,3640,3620,12733
|
|
20231012,095600,3074709480,3645,3645,3645,3640,1026
|
|
20231012,095500,3070974785,3635,3645,3645,3635,7765
|
|
20231012,095400,3042708800,3645,3645,3645,3640,710
|
|
20231012,095300,3040123050,3645,3645,3650,3640,2209
|
|
20231012,095200,3032080165,3640,3655,3655,3640,2001
|
|
20231012,095100,3024788140,3655,3655,3660,3650,737
|
|
20231012,095000,3022096170,3660,3650,3660,3650,261
|
|
20231012,094900,3021143510,3650,3660,3660,3650,93
|
|
20231012,094800,3020803465,3660,3645,3660,3645,3617
|
|
20231012,094700,3007607000,3645,3645,3645,3640,2364
|
|
20231012,094600,2998997530,3640,3635,3645,3625,3213
|
|
20231012,094500,2987315990,3635,3640,3640,3620,16532
|
|
20231012,094400,2927321360,3640,3635,3645,3635,1915
|
|
20231012,094300,2920351990,3640,3640,3640,3635,1431
|
|
20231012,094200,2915143395,3640,3645,3645,3635,2028
|
|
20231012,094100,2907760090,3645,3645,3645,3640,788
|
|
20231012,094000,2904890565,3645,3645,3650,3645,1585
|
|
20231012,093900,2899106265,3645,3645,3645,3640,1036
|
|
20231012,093800,2895330485,3645,3620,3650,3620,27030
|
|
20231012,093700,2796951910,3625,3625,3630,3600,69604
|
|
20231012,093600,2545898630,3630,3630,3635,3620,4726
|
|
20231012,093500,2528756245,3635,3635,3635,3625,4686
|
|
20231012,093400,2511745290,3625,3625,3640,3620,12226
|
|
20231012,093300,2467432885,3620,3640,3640,3620,11846
|
|
20231012,093200,2424524915,3640,3650,3650,3620,4613
|
|
20231012,093100,2407777175,3650,3640,3650,3620,17737
|
|
20231012,093000,2343266390,3630,3630,3645,3615,29748
|
|
20231012,092900,2235412980,3625,3635,3640,3625,22992
|
|
20231012,092800,2151950990,3635,3635,3645,3635,6533
|
|
20231012,092700,2128197825,3645,3635,3645,3630,7431
|
|
20231012,092600,2101192500,3630,3650,3650,3625,30858
|
|
20231012,092500,1989042435,3650,3680,3680,3645,44199
|
|
20231012,092400,1827425835,3670,3680,3700,3665,31756
|
|
20231012,092300,1710743585,3680,3680,3690,3675,4476
|
|
20231012,092200,1694272200,3690,3690,3695,3680,4591
|
|
20231012,092100,1677333745,3690,3675,3695,3675,11470
|
|
20231012,092000,1635068060,3675,3675,3690,3675,12195
|
|
20231012,091900,1590241175,3680,3690,3695,3670,23706
|
|
20231012,091800,1503106285,3690,3680,3695,3675,14404
|
|
20231012,091700,1450086260,3675,3675,3685,3670,10834
|
|
20231012,091600,1410267570,3675,3690,3690,3675,27493
|
|
20231012,091500,1309117425,3690,3690,3695,3685,15701
|
|
20231012,091400,1251189765,3690,3695,3695,3680,9057
|
|
20231012,091300,1217830655,3695,3680,3695,3680,19229
|
|
20231012,091200,1147038200,3690,3695,3695,3680,32180
|
|
20231012,091100,1028341750,3700,3715,3715,3695,24013
|
|
20231012,091000,939394860,3720,3715,3720,3715,4595
|
|
20231012,090900,922323955,3710,3720,3720,3710,11785
|
|
20231012,090800,878554070,3705,3695,3730,3690,17690
|
|
20231012,090700,812975930,3695,3700,3705,3695,14611
|
|
20231012,090600,758947715,3700,3695,3700,3690,23579
|
|
20231012,090500,671763525,3695,3700,3710,3690,13484
|
|
20231012,090400,621877475,3700,3700,3710,3680,40814
|
|
20231012,090300,471226855,3700,3715,3720,3700,10405
|
|
20231012,090200,432613315,3720,3735,3740,3710,14893
|
|
20231012,090100,377121865,3725,3685,3725,3685,21488
|
|
20231012,090000,297760410,3680,3715,3735,3670,60584
|