629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,192600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,192500,15833867430,6000,6000,6000,6000,0
|
|
20231012,192400,15833867430,6000,6000,6000,6000,0
|
|
20231012,192300,15833867430,6000,6000,6000,6000,0
|
|
20231012,192200,15833867430,6000,6000,6000,6000,0
|
|
20231012,192100,15833867430,6000,6000,6000,6000,0
|
|
20231012,192000,15833867430,6000,6000,6000,6000,0
|
|
20231012,191900,15833867430,6000,6000,6000,6000,0
|
|
20231012,191800,15833867430,6000,6000,6000,6000,0
|
|
20231012,191700,15833867430,6000,6000,6000,6000,0
|
|
20231012,191600,15833867430,6000,6000,6000,6000,0
|
|
20231012,191500,15833867430,6000,6000,6000,6000,0
|
|
20231012,191400,15833867430,6000,6000,6000,6000,0
|
|
20231012,191300,15833867430,6000,6000,6000,6000,0
|
|
20231012,191200,15833867430,6000,6000,6000,6000,0
|
|
20231012,191100,15833867430,6000,6000,6000,6000,0
|
|
20231012,191000,15833867430,6000,6000,6000,6000,0
|
|
20231012,190900,15833867430,6000,6000,6000,6000,0
|
|
20231012,190800,15833867430,6000,6000,6000,6000,0
|
|
20231012,190700,15833867430,6000,6000,6000,6000,0
|
|
20231012,190600,15833867430,6000,6000,6000,6000,0
|
|
20231012,190500,15833867430,6000,6000,6000,6000,0
|
|
20231012,190400,15833867430,6000,6000,6000,6000,0
|
|
20231012,190300,15833867430,6000,6000,6000,6000,0
|
|
20231012,190200,15833867430,6000,6000,6000,6000,0
|
|
20231012,190100,15833867430,6000,6000,6000,6000,0
|
|
20231012,190000,15833867430,6000,6000,6000,6000,0
|
|
20231012,185900,15833867430,6000,6000,6000,6000,0
|
|
20231012,185800,15833867430,6000,6000,6000,6000,0
|
|
20231012,185700,15833867430,6000,6000,6000,6000,0
|
|
20231012,185600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,185500,15833867430,6000,6000,6000,6000,0
|
|
20231012,185400,15833867430,6000,6000,6000,6000,0
|
|
20231012,185300,15833867430,6000,6000,6000,6000,0
|
|
20231012,185200,15833867430,6000,6000,6000,6000,0
|
|
20231012,185100,15833867430,6000,6000,6000,6000,0
|
|
20231012,185000,15833867430,6000,6000,6000,6000,0
|
|
20231012,184900,15833867430,6000,6000,6000,6000,0
|
|
20231012,184800,15833867430,6000,6000,6000,6000,0
|
|
20231012,184700,15833867430,6000,6000,6000,6000,0
|
|
20231012,184600,15833867430,6000,6000,6000,6000,0
|
|
20231012,184500,15833867430,6000,6000,6000,6000,0
|
|
20231012,184400,15833867430,6000,6000,6000,6000,0
|
|
20231012,184300,15833867430,6000,6000,6000,6000,0
|
|
20231012,184200,15833867430,6000,6000,6000,6000,0
|
|
20231012,184100,15833867430,6000,6000,6000,6000,0
|
|
20231012,184000,15833867430,6000,6000,6000,6000,0
|
|
20231012,183900,15833867430,6000,6000,6000,6000,0
|
|
20231012,183800,15833867430,6000,6000,6000,6000,0
|
|
20231012,183700,15833867430,6000,6000,6000,6000,0
|
|
20231012,183600,15833867430,6000,6000,6000,6000,0
|
|
20231012,183500,15833867430,6000,6000,6000,6000,0
|
|
20231012,183400,15833867430,6000,6000,6000,6000,0
|
|
20231012,183300,15833867430,6000,6000,6000,6000,0
|
|
20231012,183200,15833867430,6000,6000,6000,6000,0
|
|
20231012,183100,15833867430,6000,6000,6000,6000,0
|
|
20231012,183000,15833867430,6000,6000,6000,6000,0
|
|
20231012,182900,15833867430,6000,6000,6000,6000,0
|
|
20231012,182800,15833867430,6000,6000,6000,6000,0
|
|
20231012,182700,15833867430,6000,6000,6000,6000,0
|
|
20231012,182600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,182500,15833867430,6000,6000,6000,6000,0
|
|
20231012,182400,15833867430,6000,6000,6000,6000,0
|
|
20231012,182300,15833867430,6000,6000,6000,6000,0
|
|
20231012,182200,15833867430,6000,6000,6000,6000,0
|
|
20231012,182100,15833867430,6000,6000,6000,6000,0
|
|
20231012,182000,15833867430,6000,6000,6000,6000,0
|
|
20231012,181900,15833867430,6000,6000,6000,6000,0
|
|
20231012,181800,15833867430,6000,6000,6000,6000,0
|
|
20231012,181700,15833867430,6000,6000,6000,6000,0
|
|
20231012,181600,15833867430,6000,6000,6000,6000,0
|
|
20231012,181500,15833867430,6000,6000,6000,6000,0
|
|
20231012,181400,15833867430,6000,6000,6000,6000,0
|
|
20231012,181300,15833867430,6000,6000,6000,6000,0
|
|
20231012,181200,15833867430,6000,6000,6000,6000,0
|
|
20231012,181100,15833867430,6000,6000,6000,6000,0
|
|
20231012,181000,15833867430,6000,6000,6000,6000,0
|
|
20231012,180900,15833867430,6000,6000,6000,6000,0
|
|
20231012,180800,15833867430,6000,6000,6000,6000,0
|
|
20231012,180700,15833867430,6000,6000,6000,6000,0
|
|
20231012,180600,15833867430,6000,6000,6000,6000,0
|
|
20231012,180500,15833867430,6000,6000,6000,6000,0
|
|
20231012,180400,15833867430,6000,6000,6000,6000,0
|
|
20231012,180300,15833867430,6000,6000,6000,6000,0
|
|
20231012,180200,15833867430,6000,6000,6000,6000,0
|
|
20231012,180100,15833867430,6000,6000,6000,6000,0
|
|
20231012,180000,15833867430,6000,6000,6000,6000,0
|
|
20231012,175900,15833867430,6000,6000,6000,6000,0
|
|
20231012,175800,15833867430,6000,6000,6000,6000,0
|
|
20231012,175700,15833867430,6000,6000,6000,6000,0
|
|
20231012,175600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,175500,15833867430,6000,6000,6000,6000,0
|
|
20231012,175400,15833867430,6000,6000,6000,6000,0
|
|
20231012,175300,15833867430,6000,6000,6000,6000,0
|
|
20231012,175200,15833867430,6000,6000,6000,6000,0
|
|
20231012,175100,15833867430,6000,6000,6000,6000,0
|
|
20231012,175000,15833867430,6000,6000,6000,6000,0
|
|
20231012,174900,15833867430,6000,6000,6000,6000,0
|
|
20231012,174800,15833867430,6000,6000,6000,6000,0
|
|
20231012,174700,15833867430,6000,6000,6000,6000,0
|
|
20231012,174600,15833867430,6000,6000,6000,6000,0
|
|
20231012,174500,15833867430,6000,6000,6000,6000,0
|
|
20231012,174400,15833867430,6000,6000,6000,6000,0
|
|
20231012,174300,15833867430,6000,6000,6000,6000,0
|
|
20231012,174200,15833867430,6000,6000,6000,6000,0
|
|
20231012,174100,15833867430,6000,6000,6000,6000,0
|
|
20231012,174000,15833867430,6000,6000,6000,6000,0
|
|
20231012,173900,15833867430,6000,6000,6000,6000,0
|
|
20231012,173800,15833867430,6000,6000,6000,6000,0
|
|
20231012,173700,15833867430,6000,6000,6000,6000,0
|
|
20231012,173600,15833867430,6000,6000,6000,6000,0
|
|
20231012,173500,15833867430,6000,6000,6000,6000,0
|
|
20231012,173400,15833867430,6000,6000,6000,6000,0
|
|
20231012,173300,15833867430,6000,6000,6000,6000,0
|
|
20231012,173200,15833867430,6000,6000,6000,6000,0
|
|
20231012,173100,15833867430,6000,6000,6000,6000,0
|
|
20231012,173000,15833867430,6000,6000,6000,6000,0
|
|
20231012,172900,15833867430,6000,6000,6000,6000,0
|
|
20231012,172800,15833867430,6000,6000,6000,6000,0
|
|
20231012,172700,15833867430,6000,6000,6000,6000,0
|
|
20231012,172600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,172500,15833867430,6000,6000,6000,6000,0
|
|
20231012,172400,15833867430,6000,6000,6000,6000,0
|
|
20231012,172300,15833867430,6000,6000,6000,6000,0
|
|
20231012,172200,15833867430,6000,6000,6000,6000,0
|
|
20231012,172100,15833867430,6000,6000,6000,6000,0
|
|
20231012,172000,15833867430,6000,6000,6000,6000,0
|
|
20231012,171900,15833867430,6000,6000,6000,6000,0
|
|
20231012,171800,15833867430,6000,6000,6000,6000,0
|
|
20231012,171700,15833867430,6000,6000,6000,6000,0
|
|
20231012,171600,15833867430,6000,6000,6000,6000,0
|
|
20231012,171500,15833867430,6000,6000,6000,6000,0
|
|
20231012,171400,15833867430,6000,6000,6000,6000,0
|
|
20231012,171300,15833867430,6000,6000,6000,6000,0
|
|
20231012,171200,15833867430,6000,6000,6000,6000,0
|
|
20231012,171100,15833867430,6000,6000,6000,6000,0
|
|
20231012,171000,15833867430,6000,6000,6000,6000,0
|
|
20231012,170900,15833867430,6000,6000,6000,6000,0
|
|
20231012,170800,15833867430,6000,6000,6000,6000,0
|
|
20231012,170700,15833867430,6000,6000,6000,6000,0
|
|
20231012,170600,15833867430,6000,6000,6000,6000,0
|
|
20231012,170500,15833867430,6000,6000,6000,6000,0
|
|
20231012,170400,15833867430,6000,6000,6000,6000,0
|
|
20231012,170300,15833867430,6000,6000,6000,6000,0
|
|
20231012,170200,15833867430,6000,6000,6000,6000,0
|
|
20231012,170100,15833867430,6000,6000,6000,6000,0
|
|
20231012,170000,15833867430,6000,6000,6000,6000,0
|
|
20231012,165900,15833867430,6000,6000,6000,6000,0
|
|
20231012,165800,15833867430,6000,6000,6000,6000,0
|
|
20231012,165700,15833867430,6000,6000,6000,6000,0
|
|
20231012,165600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,165500,15833867430,6000,6000,6000,6000,0
|
|
20231012,165400,15833867430,6000,6000,6000,6000,0
|
|
20231012,165300,15833867430,6000,6000,6000,6000,0
|
|
20231012,165200,15833867430,6000,6000,6000,6000,0
|
|
20231012,165100,15833867430,6000,6000,6000,6000,0
|
|
20231012,165000,15833867430,6000,6000,6000,6000,0
|
|
20231012,164900,15833867430,6000,6000,6000,6000,0
|
|
20231012,164800,15833867430,6000,6000,6000,6000,0
|
|
20231012,164700,15833867430,6000,6000,6000,6000,0
|
|
20231012,164600,15833867430,6000,6000,6000,6000,0
|
|
20231012,164500,15833867430,6000,6000,6000,6000,0
|
|
20231012,164400,15833867430,6000,6000,6000,6000,0
|
|
20231012,164300,15833867430,6000,6000,6000,6000,0
|
|
20231012,164200,15833867430,6000,6000,6000,6000,0
|
|
20231012,164100,15833867430,6000,6000,6000,6000,0
|
|
20231012,164000,15833867430,6000,6000,6000,6000,0
|
|
20231012,163900,15833867430,6000,6000,6000,6000,0
|
|
20231012,163800,15833867430,6000,6000,6000,6000,0
|
|
20231012,163700,15833867430,6000,6000,6000,6000,0
|
|
20231012,163600,15833867430,6000,6000,6000,6000,0
|
|
20231012,163500,15833867430,6000,6000,6000,6000,0
|
|
20231012,163400,15833867430,6000,6000,6000,6000,0
|
|
20231012,163300,15833867430,6000,6000,6000,6000,0
|
|
20231012,163200,15833867430,6000,6000,6000,6000,0
|
|
20231012,163100,15833867430,6000,6000,6000,6000,0
|
|
20231012,163000,15833867430,6000,6000,6000,6000,0
|
|
20231012,162900,15833867430,6000,6000,6000,6000,0
|
|
20231012,162800,15833867430,6000,6000,6000,6000,0
|
|
20231012,162700,15833867430,6000,6000,6000,6000,0
|
|
20231012,162600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,162500,15833867430,6000,6000,6000,6000,0
|
|
20231012,162400,15833867430,6000,6000,6000,6000,0
|
|
20231012,162300,15833867430,6000,6000,6000,6000,0
|
|
20231012,162200,15833867430,6000,6000,6000,6000,0
|
|
20231012,162100,15833867430,6000,6000,6000,6000,0
|
|
20231012,162000,15833867430,6000,6000,6000,6000,0
|
|
20231012,161900,15833867430,6000,6000,6000,6000,0
|
|
20231012,161800,15833867430,6000,6000,6000,6000,0
|
|
20231012,161700,15833867430,6000,6000,6000,6000,0
|
|
20231012,161600,15833867430,6000,6000,6000,6000,0
|
|
20231012,161500,15833867430,6000,6000,6000,6000,0
|
|
20231012,161400,15833867430,6000,6000,6000,6000,0
|
|
20231012,161300,15833867430,6000,6000,6000,6000,0
|
|
20231012,161200,15833867430,6000,6000,6000,6000,0
|
|
20231012,161100,15833867430,6000,6000,6000,6000,0
|
|
20231012,161000,15833867430,6000,6000,6000,6000,0
|
|
20231012,160900,15833867430,6000,6000,6000,6000,0
|
|
20231012,160800,15833867430,6000,6000,6000,6000,0
|
|
20231012,160700,15833867430,6000,6000,6000,6000,0
|
|
20231012,160600,15833867430,6000,6000,6000,6000,0
|
|
20231012,160500,15833867430,6000,6000,6000,6000,0
|
|
20231012,160400,15833867430,6000,6000,6000,6000,0
|
|
20231012,160300,15833867430,6000,6000,6000,6000,0
|
|
20231012,160200,15833867430,6000,6000,6000,6000,0
|
|
20231012,160100,15833867430,6000,6000,6000,6000,0
|
|
20231012,160000,15833867430,6000,6000,6000,6000,0
|
|
20231012,155900,15833867430,6000,6000,6000,6000,0
|
|
20231012,155800,15833867430,6000,6000,6000,6000,0
|
|
20231012,155700,15833867430,6000,6000,6000,6000,0
|
|
20231012,155600,15833867430,6000,6000,6000,6000,12786
|
|
20231012,155500,15833867430,6000,6000,6000,6000,0
|
|
20231012,155400,15833867430,6000,6000,6000,6000,0
|
|
20231012,155300,15833867430,6000,6000,6000,6000,0
|
|
20231012,155200,15833867430,6000,6000,6000,6000,0
|
|
20231012,155100,15833867430,6000,6000,6000,6000,0
|
|
20231012,155000,15833867430,6000,6000,6000,6000,0
|
|
20231012,154900,15833867430,6000,6000,6000,6000,0
|
|
20231012,154800,15833867430,6000,6000,6000,6000,0
|
|
20231012,154700,15833867430,6000,6000,6000,6000,0
|
|
20231012,154600,15833867430,6000,6000,6000,6000,0
|
|
20231012,154500,15833867430,6000,6000,6000,6000,0
|
|
20231012,154400,15833867430,6000,6000,6000,6000,0
|
|
20231012,154300,15833867430,6000,6000,6000,6000,0
|
|
20231012,154200,15833867430,6000,6000,6000,6000,0
|
|
20231012,154100,15833867430,6000,6000,6000,6000,0
|
|
20231012,154000,15833867430,6000,6000,6000,6000,0
|
|
20231012,153900,15833867430,6000,6000,6000,6000,0
|
|
20231012,153800,15833867430,6000,6000,6000,6000,0
|
|
20231012,153700,15833867430,6000,6000,6000,6000,0
|
|
20231012,153600,15833867430,6000,6000,6000,6000,0
|
|
20231012,153500,15833867430,6000,6000,6000,6000,0
|
|
20231012,153400,15833867430,6000,6000,6000,6000,0
|
|
20231012,153300,15833867430,6000,6000,6000,6000,0
|
|
20231012,153200,15833867430,6000,6000,6000,6000,0
|
|
20231012,153100,15833867430,6000,6000,6000,6000,0
|
|
20231012,153000,15833867430,6000,6000,6000,6000,12786
|
|
20231012,152900,15757151430,6000,6000,6000,6000,0
|
|
20231012,152800,15757151430,6000,6000,6000,6000,0
|
|
20231012,152700,15757151430,6000,6000,6000,6000,0
|
|
20231012,152600,15757151430,6000,6000,6000,6000,0
|
|
20231012,152500,15757151430,6000,6000,6000,6000,0
|
|
20231012,152400,15757151430,6000,6000,6000,6000,0
|
|
20231012,152300,15757151430,6000,6000,6000,6000,0
|
|
20231012,152200,15757151430,6000,6000,6000,6000,0
|
|
20231012,152100,15757151430,6000,6000,6000,6000,0
|
|
20231012,152000,15757151430,6000,6000,6000,6000,0
|
|
20231012,151900,15757151430,6000,6000,6010,5990,1885
|
|
20231012,151800,15745842550,6000,5990,6000,5980,766
|
|
20231012,151700,15741249810,5990,6000,6000,5990,297
|
|
20231012,151600,15739468480,6000,6010,6010,5980,1456
|
|
20231012,151500,15730734900,6010,6000,6020,6000,1785
|
|
20231012,151400,15720015410,6000,6000,6000,5960,1108
|
|
20231012,151300,15713376910,6000,5960,6000,5960,1265
|
|
20231012,151200,15705815480,5960,5940,5960,5910,1904
|
|
20231012,151100,15694497670,5940,5950,5950,5930,2871
|
|
20231012,151000,15677453940,5940,5960,5970,5930,923
|
|
20231012,150900,15671959390,5960,5970,5970,5960,838
|
|
20231012,150800,15666959000,5970,5900,5970,5900,6016
|
|
20231012,150700,15631302620,5890,5870,5890,5870,953
|
|
20231012,150600,15625695260,5880,5880,5880,5870,2416
|
|
20231012,150500,15611510370,5870,5870,5880,5870,1553
|
|
20231012,150400,15602382770,5870,5860,5870,5860,1961
|
|
20231012,150300,15590881050,5860,5840,5860,5840,531
|
|
20231012,150200,15587772960,5850,5840,5860,5840,3150
|
|
20231012,150100,15569349790,5840,5830,5840,5830,1171
|
|
20231012,150000,15562512870,5820,5820,5840,5820,2090
|
|
20231012,145900,15550341080,5810,5820,5820,5810,770
|
|
20231012,145800,15545859900,5820,5800,5820,5790,1843
|
|
20231012,145700,15535161910,5800,5780,5800,5780,1102
|
|
20231012,145600,15528784510,5780,5750,5790,5750,1813
|
|
20231012,145500,15518348690,5750,5730,5800,5730,1843
|
|
20231012,145400,15507739820,5730,5730,5740,5720,3859
|
|
20231012,145300,15485624010,5730,5690,5730,5690,2571
|
|
20231012,145200,15470937000,5690,5650,5700,5650,2508
|
|
20231012,145100,15456679300,5650,5670,5710,5640,11002
|
|
20231012,145000,15394137570,5670,5770,5780,5650,33225
|
|
20231012,144900,15204889410,5770,5790,5790,5760,11182
|
|
20231012,144800,15140171630,5790,5810,5880,5750,14337
|
|
20231012,144700,15057152570,5800,5800,5840,5780,11282
|
|
20231012,144600,14991579310,5800,5790,5800,5770,9465
|
|
20231012,144500,14936773340,5780,5790,5800,5770,17254
|
|
20231012,144400,14836964760,5780,5780,5820,5780,13562
|
|
20231012,144300,14758262970,5800,5800,5800,5780,5593
|
|
20231012,144200,14725842240,5800,5770,5810,5760,12898
|
|
20231012,144100,14651305650,5760,5770,5770,5760,11039
|
|
20231012,144000,14587627830,5770,5760,5770,5750,17516
|
|
20231012,143900,14486573250,5770,5830,5840,5730,32528
|
|
20231012,143800,14298310010,5840,5890,5930,5830,19723
|
|
20231012,143700,14182279930,5910,5840,5910,5840,17201
|
|
20231012,143600,14081163870,5850,5870,5870,5840,11578
|
|
20231012,143500,14013346590,5870,5870,5870,5850,8690
|
|
20231012,143400,13962364750,5860,6000,6040,5840,70578
|
|
20231012,143300,13547071250,6040,6070,6080,5980,11673
|
|
20231012,143200,13476736240,6070,6020,6070,6020,3546
|
|
20231012,143100,13455255770,6040,6070,6070,6020,9559
|
|
20231012,143000,13397471730,6060,6060,6080,6060,4012
|
|
20231012,142900,13373124660,6080,6070,6080,6050,2949
|
|
20231012,142800,13355208130,6070,6050,6070,6050,3247
|
|
20231012,142700,13335513440,6060,6040,6070,6040,2793
|
|
20231012,142600,13318590640,6050,6050,6070,6030,4565
|
|
20231012,142500,13290943970,6050,6050,6070,6040,3109
|
|
20231012,142400,13272114290,6040,6060,6060,6040,3724
|
|
20231012,142300,13249551310,6060,6030,6060,6030,4063
|
|
20231012,142200,13224933600,6060,6020,6060,6010,3264
|
|
20231012,142100,13205195560,6010,6010,6020,6010,3519
|
|
20231012,142000,13184015590,6010,6010,6020,6010,4100
|
|
20231012,141900,13159337170,6020,6040,6070,6010,4418
|
|
20231012,141800,13132639410,6050,6060,6070,6030,5181
|
|
20231012,141700,13101231180,6060,6040,6070,6030,6901
|
|
20231012,141600,13059528170,6070,6050,6070,6040,4390
|
|
20231012,141500,13032939440,6040,6070,6080,6040,5086
|
|
20231012,141400,13002076330,6070,6060,6090,6050,6345
|
|
20231012,141300,12963552780,6090,6060,6090,6050,3579
|
|
20231012,141200,12941774170,6060,6070,6090,6040,3278
|
|
20231012,141100,12921844300,6070,6060,6070,6030,3808
|
|
20231012,141000,12898740960,6060,6050,6060,6020,3745
|
|
20231012,140900,12876072060,6020,6000,6050,6000,6500
|
|
20231012,140800,12836947170,6010,6010,6010,6000,4025
|
|
20231012,140700,12812760430,6000,6010,6010,6000,2619
|
|
20231012,140600,12797023620,6010,6020,6060,6000,6681
|
|
20231012,140500,12756850300,6060,6070,6070,6010,8568
|
|
20231012,140400,12705121840,6060,6080,6090,6060,3062
|
|
20231012,140300,12686513990,6060,6080,6090,6060,3895
|
|
20231012,140200,12662843170,6060,6060,6080,6060,3190
|
|
20231012,140100,12643481650,6070,6090,6090,6060,3170
|
|
20231012,140000,12624209420,6090,6040,6090,6040,3893
|
|
20231012,135900,12600536360,6070,6020,6070,6020,4136
|
|
20231012,135800,12575472460,6020,6010,6050,6010,4648
|
|
20231012,135700,12547369410,6030,6040,6060,6010,7136
|
|
20231012,135600,12504267220,6040,6000,6040,6000,4610
|
|
20231012,135500,12476467150,6010,6050,6060,6000,8917
|
|
20231012,135400,12422841290,6020,6010,6050,6010,3373
|
|
20231012,135300,12402455180,6040,6030,6040,6010,3033
|
|
20231012,135200,12384145670,6010,6010,6040,6000,5797
|
|
20231012,135100,12349297940,6000,6010,6040,6000,4161
|
|
20231012,135000,12324251580,6030,6020,6030,5990,3231
|
|
20231012,134900,12304781630,6020,5990,6020,5980,2982
|
|
20231012,134800,12286887840,5990,6010,6030,5980,5154
|
|
20231012,134700,12255963910,6030,6010,6030,6000,2899
|
|
20231012,134600,12238537000,6000,6000,6030,5980,2867
|
|
20231012,134500,12221324460,5980,6000,6040,5980,4185
|
|
20231012,134400,12196187730,6030,6010,6030,5990,2642
|
|
20231012,134300,12180286890,5990,5990,6040,5980,2710
|
|
20231012,134200,12163976950,5990,5990,6040,5960,4921
|
|
20231012,134100,12134424000,5990,5950,5990,5950,2658
|
|
20231012,134000,12118533350,5950,5980,5980,5940,5691
|
|
20231012,133900,12084608160,5950,5970,5980,5950,2769
|
|
20231012,133800,12068064580,5970,5950,5970,5940,2690
|
|
20231012,133700,12052015040,5950,5940,5980,5940,6880
|
|
20231012,133600,12010898590,5960,5970,5980,5940,5507
|
|
20231012,133500,11978073670,5980,6010,6010,5950,4104
|
|
20231012,133400,11953539250,5980,5980,6010,5950,2641
|
|
20231012,133300,11937705580,5950,5970,5990,5940,2816
|
|
20231012,133200,11920872690,5970,5950,5980,5930,3163
|
|
20231012,133100,11902049450,5940,5950,6000,5930,4348
|
|
20231012,133000,11876160610,5960,5950,6000,5930,4704
|
|
20231012,132900,11848114980,5930,5920,5950,5920,2843
|
|
20231012,132800,11831224450,5950,5910,5950,5910,2497
|
|
20231012,132700,11816396080,5910,5890,5940,5890,2681
|
|
20231012,132600,11800497330,5930,5890,5930,5890,3409
|
|
20231012,132500,11780320580,5890,5920,5930,5880,2684
|
|
20231012,132400,11764435690,5920,5870,5930,5860,3834
|
|
20231012,132300,11741812090,5860,5930,5950,5850,21198
|
|
20231012,132200,11617235430,5930,5900,5940,5890,6110
|
|
20231012,132100,11581112320,5900,5940,5950,5900,4291
|
|
20231012,132000,11555692640,5920,5890,5940,5890,5229
|
|
20231012,131900,11524760460,5910,5950,5980,5890,11082
|
|
20231012,131800,11459137420,5950,5950,6020,5910,10288
|
|
20231012,131700,11397930480,5960,5960,6030,5950,6925
|
|
20231012,131600,11356558450,5980,5980,6020,5960,7183
|
|
20231012,131500,11313537830,5990,6020,6080,5980,9911
|
|
20231012,131400,11253976240,6040,6050,6070,6020,4528
|
|
20231012,131300,11226568390,6060,6060,6060,6040,3712
|
|
20231012,131200,11204078990,6040,6040,6060,6040,3299
|
|
20231012,131100,11184090000,6060,6050,6090,6030,3868
|
|
20231012,131000,11160694560,6050,6030,6050,6030,3421
|
|
20231012,130900,11140007520,6050,6080,6090,6030,3594
|
|
20231012,130800,11118264600,6060,6050,6090,6050,3698
|
|
20231012,130700,11095767280,6080,6040,6080,6020,6098
|
|
20231012,130600,11058787190,6020,6010,6060,6010,7145
|
|
20231012,130500,11015665080,6030,6030,6030,6010,5605
|
|
20231012,130400,10981889460,6030,6020,6030,6010,6563
|
|
20231012,130300,10942360810,6030,6070,6070,6000,6515
|
|
20231012,130200,10903091620,6060,6020,6070,6020,12799
|
|
20231012,130100,10825912400,6030,6080,6090,5990,11230
|
|
20231012,130000,10757963490,6060,6070,6100,6060,6323
|
|
20231012,125900,10719552570,6060,6050,6070,6050,4573
|
|
20231012,125800,10691801440,6050,6130,6130,6010,9120
|
|
20231012,125700,10636303170,6100,6110,6140,6100,11205
|
|
20231012,125600,10567682040,6140,6140,6140,6110,9885
|
|
20231012,125500,10507050630,6140,6100,6140,6100,4668
|
|
20231012,125400,10478408450,6100,6090,6140,6050,11792
|
|
20231012,125300,10406381930,6090,6090,6090,6030,10459
|
|
20231012,125200,10342904390,6030,6010,6090,5980,5067
|
|
20231012,125100,10312410230,5980,6120,6140,5940,28639
|
|
20231012,125000,10139876130,6130,6150,6150,6130,8789
|
|
20231012,124900,10085887630,6130,6130,6150,6120,17996
|
|
20231012,124800,9975487300,6150,6130,6160,6130,4729
|
|
20231012,124700,9946413130,6130,6150,6160,6130,14777
|
|
20231012,124600,9855489680,6150,6150,6150,6120,5897
|
|
20231012,124500,9819226740,6120,6120,6150,6120,3123
|
|
20231012,124400,9800052870,6140,6140,6140,6120,2400
|
|
20231012,124300,9785323250,6140,6130,6150,6120,8720
|
|
20231012,124200,9731818710,6150,6150,6150,6120,6190
|
|
20231012,124100,9693754910,6150,6150,6150,6120,5065
|
|
20231012,124000,9662614490,6150,6160,6160,6110,9637
|
|
20231012,123900,9603514960,6140,6140,6160,6140,5179
|
|
20231012,123800,9571664160,6150,6150,6150,6130,5062
|
|
20231012,123700,9540536690,6130,6120,6150,6110,5762
|
|
20231012,123600,9505124780,6140,6110,6140,6110,6959
|
|
20231012,123500,9462441940,6110,6130,6130,6110,5767
|
|
20231012,123400,9427138290,6130,6110,6130,6110,5129
|
|
20231012,123300,9395716240,6130,6130,6130,6110,5822
|
|
20231012,123200,9360057400,6120,6110,6150,6110,7693
|
|
20231012,123100,9312857790,6140,6140,6150,6110,8194
|
|
20231012,123000,9262612160,6140,6120,6140,6110,4456
|
|
20231012,122900,9235261420,6140,6110,6140,6110,4240
|
|
20231012,122800,9209240230,6110,6110,6140,6100,8384
|
|
20231012,122700,9157828980,6130,6110,6140,6100,8777
|
|
20231012,122600,9104042400,6140,6100,6140,6100,3984
|
|
20231012,122500,9079634400,6120,6120,6120,6100,5885
|
|
20231012,122400,9043634160,6090,6090,6120,6090,4191
|
|
20231012,122300,9018003690,6120,6120,6120,6080,4535
|
|
20231012,122200,8990267210,6090,6120,6120,6080,10888
|
|
20231012,122100,8923829550,6120,6120,6120,6090,8217
|
|
20231012,122000,8873659840,6100,6140,6150,6090,12997
|
|
20231012,121900,8793937820,6140,6140,6140,6100,15113
|
|
20231012,121800,8701274190,6110,6120,6140,6090,7991
|
|
20231012,121700,8652335250,6120,6120,6120,6090,7485
|
|
20231012,121600,8606555790,6090,6120,6150,6090,17848
|
|
20231012,121500,8497326580,6140,6130,6150,6110,16416
|
|
20231012,121400,8396629020,6110,6110,6140,6090,8050
|
|
20231012,121300,8347406290,6110,6150,6150,6070,16857
|
|
20231012,121200,8244463520,6120,6130,6150,6100,15774
|
|
20231012,121100,8147639850,6100,6080,6140,6080,17966
|
|
20231012,121000,8037696790,6110,6110,6110,6080,12709
|
|
20231012,120900,7960079440,6110,6100,6150,6080,18747
|
|
20231012,120800,7845261520,6130,6120,6130,6090,14574
|
|
20231012,120700,7756084350,6080,6070,6120,6070,9875
|
|
20231012,120600,7695798930,6070,6090,6110,6060,6367
|
|
20231012,120500,7656995950,6080,6070,6100,6070,3685
|
|
20231012,120400,7634524740,6100,6090,6100,6070,4012
|
|
20231012,120300,7610067850,6090,6070,6100,6060,4597
|
|
20231012,120200,7582077700,6100,6090,6100,6060,6395
|
|
20231012,120100,7543105660,6060,6120,6140,6060,9254
|
|
20231012,120000,7486632910,6090,6120,6130,6090,15189
|
|
20231012,115900,7393717880,6100,6090,6130,6060,14462
|
|
20231012,115800,7305461570,6130,6090,6130,6070,9572
|
|
20231012,115700,7247175460,6070,6130,6150,6040,16279
|
|
20231012,115600,7147929830,6140,6100,6150,6080,14271
|
|
20231012,115500,7060561360,6110,6030,6110,6030,11231
|
|
20231012,115400,6992067410,6060,6050,6080,6030,9746
|
|
20231012,115300,6932958190,6050,6050,6080,6050,5920
|
|
20231012,115200,6896992870,6080,6080,6080,6040,5199
|
|
20231012,115100,6865411440,6050,6020,6080,6020,10865
|
|
20231012,115000,6799573330,6040,6010,6040,6000,13951
|
|
20231012,114900,6715386500,6040,6020,6050,6000,11185
|
|
20231012,114800,6647907880,6000,6000,6020,5990,6026
|
|
20231012,114700,6611679040,6000,6000,6020,5990,4706
|
|
20231012,114600,6583371200,6000,6000,6020,5980,7894
|
|
20231012,114500,6535951530,6020,6020,6070,5970,5058
|
|
20231012,114400,6505521800,6060,5990,6060,5990,14481
|
|
20231012,114300,6418017490,6040,6000,6040,5940,20152
|
|
20231012,114200,6297109520,5970,5940,6010,5930,11187
|
|
20231012,114100,6230493710,5950,6070,6080,5910,70187
|
|
20231012,114000,5812700940,6030,6030,6070,5980,14429
|
|
20231012,113900,5725613520,6030,5950,6030,5930,7916
|
|
20231012,113800,5678229820,5950,5950,5980,5940,9367
|
|
20231012,113700,5622268920,5980,6000,6000,5930,5770
|
|
20231012,113600,5587812060,6000,6000,6000,5940,6388
|
|
20231012,113500,5549628430,6000,5970,6000,5940,5344
|
|
20231012,113400,5517685870,6000,5960,6010,5940,6397
|
|
20231012,113300,5479470350,5950,5950,5960,5950,5171
|
|
20231012,113200,5448655200,5950,5960,5960,5930,4938
|
|
20231012,113100,5419237910,5960,5940,5960,5930,5405
|
|
20231012,113000,5387060830,5960,6020,6020,5940,7767
|
|
20231012,112900,5340756870,6020,6010,6030,5960,12491
|
|
20231012,112800,5265731460,5980,6000,6020,5960,16840
|
|
20231012,112700,5164726790,5970,5880,6010,5870,17309
|
|
20231012,112600,5062099490,5880,5940,5940,5880,6080
|
|
20231012,112500,5026231800,5940,5990,6010,5910,9422
|
|
20231012,112400,4970021780,5960,5990,6010,5940,7521
|
|
20231012,112300,4924968800,5990,5960,6000,5930,9092
|
|
20231012,112200,4870687470,5990,6010,6010,5960,5754
|
|
20231012,112100,4836204200,6010,6020,6020,5970,5591
|
|
20231012,112000,4802617950,6020,5970,6020,5930,6177
|
|
20231012,111900,4765651370,6000,5890,6010,5880,11441
|
|
20231012,111800,4697644960,5890,6000,6030,5890,65641
|
|
20231012,111700,4308403020,5980,6000,6030,5960,13115
|
|
20231012,111600,4230003300,6020,6030,6030,5990,4625
|
|
20231012,111500,4202245550,6010,6020,6040,5990,3397
|
|
20231012,111400,4181783230,6020,6000,6020,5980,2828
|
|
20231012,111300,4164799210,5980,5990,6010,5980,6480
|
|
20231012,111200,4125953070,6000,5980,6020,5980,3833
|
|
20231012,111100,4102925090,5980,6000,6010,5960,2949
|
|
20231012,111000,4085237420,6000,5970,6000,5940,3650
|
|
20231012,110900,4063462810,5950,6000,6010,5930,10173
|
|
20231012,110800,4002887440,6010,6040,6040,5970,6331
|
|
20231012,110700,3964911550,6000,6030,6050,5990,7837
|
|
20231012,110600,3917768390,6030,6040,6060,6010,14470
|
|
20231012,110500,3830303480,6020,6030,6040,6010,3423
|
|
20231012,110400,3809650200,6040,6010,6040,6010,3233
|
|
20231012,110300,3790152720,6030,6000,6040,6000,3529
|
|
20231012,110200,3768881600,6030,6020,6050,5990,8927
|
|
20231012,110100,3715115530,6040,6030,6040,6010,3353
|
|
20231012,110000,3694911810,6020,6020,6040,6010,4111
|
|
20231012,105900,3670132260,6030,6030,6030,6000,3050
|
|
20231012,105800,3651759100,6030,6060,6060,6000,3779
|
|
20231012,105700,3628942340,6060,6020,6060,6020,6142
|
|
20231012,105600,3591839060,6030,5980,6030,5980,9783
|
|
20231012,105500,3532928560,5980,6020,6040,5980,5287
|
|
20231012,105400,3501185450,6040,6020,6050,6010,9505
|
|
20231012,105300,3443861030,6020,5990,6020,5980,4699
|
|
20231012,105200,3415612630,6010,6020,6040,5970,3914
|
|
20231012,105100,3392080040,6020,6000,6020,5970,4183
|
|
20231012,105000,3366984770,5980,5990,6000,5960,3750
|
|
20231012,104900,3344515950,5990,5950,5990,5940,4335
|
|
20231012,104800,3318649100,5940,5940,5990,5940,4925
|
|
20231012,104700,3289260550,5970,5900,5970,5880,14231
|
|
20231012,104600,3204896520,5880,5860,5920,5830,21399
|
|
20231012,104500,3079445950,5870,5950,5970,5860,21022
|
|
20231012,104400,2955588490,5950,5990,6020,5950,5142
|
|
20231012,104300,2924829870,6020,6050,6050,5990,11334
|
|
20231012,104200,2856589940,6020,6050,6060,6010,2194
|
|
20231012,104100,2843331020,6050,6010,6050,5990,2322
|
|
20231012,104000,2829359390,6010,5950,6030,5950,3993
|
|
20231012,103900,2805532130,5950,5950,5960,5910,10488
|
|
20231012,103800,2743365430,5960,6000,6020,5930,10030
|
|
20231012,103700,2683653250,6020,6070,6080,5960,24425
|
|
20231012,103600,2536533910,6060,6060,6100,6050,5361
|
|
20231012,103500,2503943570,6060,6160,6160,6050,14691
|
|
20231012,103400,2414449650,6160,6200,6200,6110,14390
|
|
20231012,103300,2325787950,6200,6200,6200,6160,6166
|
|
20231012,103200,2287628010,6170,6160,6210,6150,10330
|
|
20231012,103100,2223726720,6200,6200,6220,6150,12052
|
|
20231012,103000,2149222000,6200,6140,6210,6120,20278
|
|
20231012,102900,2023634340,6140,6150,6150,6130,596
|
|
20231012,102800,2019974640,6150,6150,6160,6140,178
|
|
20231012,102700,2018878410,6130,6130,6160,6110,4270
|
|
20231012,102600,1992758110,6130,6130,6130,6130,324
|
|
20231012,102500,1990771990,6160,6130,6160,6130,112
|
|
20231012,102400,1990082100,6170,6160,6170,6150,297
|
|
20231012,102300,1988252580,6160,6120,6160,6100,2034
|
|
20231012,102200,1975783880,6120,6110,6120,6110,201
|
|
20231012,102100,1974553770,6150,6140,6170,6110,6447
|
|
20231012,102000,1934883860,6130,6130,6140,6130,111
|
|
20231012,101900,1934203420,6150,6140,6150,6140,303
|
|
20231012,101800,1932341340,6150,6140,6150,6140,366
|
|
20231012,101700,1930093870,6150,6140,6150,6140,154
|
|
20231012,101600,1929148290,6140,6130,6150,6130,1988
|
|
20231012,101500,1916943120,6140,6130,6150,6130,1264
|
|
20231012,101400,1909185020,6130,6110,6130,6100,972
|
|
20231012,101300,1903245670,6110,6090,6110,6090,1917
|
|
20231012,101200,1891563710,6090,6100,6100,6090,1120
|
|
20231012,101100,1884733660,6100,6110,6110,6100,570
|
|
20231012,101000,1881251970,6100,6130,6130,6100,505
|
|
20231012,100900,1878171440,6130,6110,6130,6100,1143
|
|
20231012,100800,1871187420,6100,6110,6110,6080,5294
|
|
20231012,100700,1838917720,6110,6110,6110,6110,2243
|
|
20231012,100600,1825212990,6110,6120,6120,6110,536
|
|
20231012,100500,1821936880,6160,6110,6160,6110,701
|
|
20231012,100400,1817652230,6120,6130,6130,6120,3152
|
|
20231012,100300,1798361560,6130,6150,6170,6130,3163
|
|
20231012,100200,1778959980,6140,6150,6160,6140,2398
|
|
20231012,100100,1764220580,6150,6170,6170,6150,3588
|
|
20231012,100000,1742115310,6180,6190,6190,6170,1197
|
|
20231012,095900,1734705960,6190,6160,6190,6160,179
|
|
20231012,095800,1733599240,6160,6180,6190,6160,1688
|
|
20231012,095700,1723168620,6170,6170,6170,6170,291
|
|
20231012,095600,1721373150,6170,6170,6170,6160,264
|
|
20231012,095500,1719744650,6170,6170,6170,6170,1004
|
|
20231012,095400,1713549970,6170,6160,6170,6160,1103
|
|
20231012,095300,1706754360,6160,6170,6180,6160,2824
|
|
20231012,095200,1689332850,6170,6180,6190,6170,3046
|
|
20231012,095100,1670517990,6190,6210,6210,6180,5050
|
|
20231012,095000,1639269390,6210,6180,6210,6180,28403
|
|
20231012,094900,1463233040,6190,6160,6190,6160,1228
|
|
20231012,094800,1455644070,6150,6130,6190,6130,7776
|
|
20231012,094700,1407713810,6130,6130,6140,6120,425
|
|
20231012,094600,1405109210,6130,6150,6150,6130,1152
|
|
20231012,094500,1398038430,6150,6150,6150,6140,1018
|
|
20231012,094400,1391778580,6150,6150,6160,6150,1499
|
|
20231012,094300,1382554730,6150,6140,6160,6140,4355
|
|
20231012,094200,1355777500,6140,6130,6140,6130,204
|
|
20231012,094100,1354524960,6140,6140,6140,6130,379
|
|
20231012,094000,1352201640,6130,6140,6150,6130,234
|
|
20231012,093900,1350764390,6140,6140,6150,6140,3260
|
|
20231012,093800,1330724680,6140,6120,6140,6120,277
|
|
20231012,093700,1329028140,6130,6130,6130,6130,2184
|
|
20231012,093600,1315640220,6130,6120,6140,6120,2463
|
|
20231012,093500,1300544570,6150,6120,6150,6120,6110
|
|
20231012,093400,1263037190,6120,6090,6130,6090,1862
|
|
20231012,093300,1251647080,6090,6090,6100,6090,4973
|
|
20231012,093200,1221313220,6100,6100,6110,6090,183
|
|
20231012,093100,1220196890,6090,6080,6090,6080,178
|
|
20231012,093000,1219113410,6080,6090,6100,6070,11081
|
|
20231012,092900,1151708140,6100,6050,6110,6050,3492
|
|
20231012,092800,1130459390,6060,6080,6080,6060,937
|
|
20231012,092700,1124769270,6080,6080,6080,6050,2538
|
|
20231012,092600,1109388820,6070,6120,6120,6050,4470
|
|
20231012,092500,1082191610,6110,6090,6140,6080,489
|
|
20231012,092400,1079209290,6090,6110,6110,6050,2822
|
|
20231012,092300,1062074650,6110,6120,6120,6110,120
|
|
20231012,092200,1061340410,6120,6150,6150,6120,1226
|
|
20231012,092100,1053823520,6150,6120,6160,6110,3567
|
|
20231012,092000,1031935450,6120,6090,6120,6090,688
|
|
20231012,091900,1027738760,6080,6090,6100,6080,1368
|
|
20231012,091800,1019394460,6100,6120,6130,6100,4447
|
|
20231012,091700,992258810,6100,6100,6120,6080,4502
|
|
20231012,091600,964793730,6110,6090,6110,6080,510
|
|
20231012,091500,961692560,6120,6110,6120,6080,3264
|
|
20231012,091400,941822280,6090,6130,6130,6090,606
|
|
20231012,091300,938128610,6130,6130,6130,6090,4600
|
|
20231012,091200,910062640,6130,6140,6160,6130,1296
|
|
20231012,091100,902103030,6150,6110,6150,6070,3793
|
|
20231012,091000,878892120,6110,6160,6160,6090,3132
|
|
20231012,090900,859734400,6160,6130,6180,6110,12974
|
|
20231012,090800,779814780,6130,6070,6130,6050,14020
|
|
20231012,090700,694591280,6070,6080,6120,6070,2979
|
|
20231012,090600,676473560,6080,6100,6120,6080,3541
|
|
20231012,090500,654878010,6110,6120,6120,6070,3741
|
|
20231012,090400,632108750,6140,6090,6140,6090,8089
|
|
20231012,090300,582614990,6090,6120,6160,6090,8539
|
|
20231012,090200,530188590,6120,6110,6140,6090,11397
|
|
20231012,090100,460408960,6100,5990,6130,5990,24190
|
|
20231012,090000,313463940,5980,6100,6120,5930,51626
|