635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,193100,13134369475,5140,5140,5140,5140,0
|
|
20231017,193000,13134369475,5140,5140,5140,5140,0
|
|
20231017,192900,13134369475,5140,5140,5140,5140,0
|
|
20231017,192800,13134369475,5140,5140,5140,5140,0
|
|
20231017,192700,13134369475,5140,5140,5140,5140,0
|
|
20231017,192600,13134369475,5140,5140,5140,5140,0
|
|
20231017,192500,13134369475,5140,5140,5140,5140,0
|
|
20231017,192400,13134369475,5140,5140,5140,5140,0
|
|
20231017,192300,13134369475,5140,5140,5140,5140,0
|
|
20231017,192200,13134369475,5140,5140,5140,5140,0
|
|
20231017,192100,13134369475,5140,5140,5140,5140,0
|
|
20231017,192000,13134369475,5140,5140,5140,5140,0
|
|
20231017,191900,13134369475,5140,5140,5140,5140,0
|
|
20231017,191800,13134369475,5140,5140,5140,5140,0
|
|
20231017,191700,13134369475,5140,5140,5140,5140,0
|
|
20231017,191600,13134369475,5140,5140,5140,5140,0
|
|
20231017,191500,13134369475,5140,5140,5140,5140,0
|
|
20231017,191400,13134369475,5140,5140,5140,5140,0
|
|
20231017,191300,13134369475,5140,5140,5140,5140,0
|
|
20231017,191200,13134369475,5140,5140,5140,5140,0
|
|
20231017,191100,13134369475,5140,5140,5140,5140,0
|
|
20231017,191000,13134369475,5140,5140,5140,5140,0
|
|
20231017,190900,13134369475,5140,5140,5140,5140,0
|
|
20231017,190800,13134369475,5140,5140,5140,5140,0
|
|
20231017,190700,13134369475,5140,5140,5140,5140,0
|
|
20231017,190600,13134369475,5140,5140,5140,5140,0
|
|
20231017,190500,13134369475,5140,5140,5140,5140,0
|
|
20231017,190400,13134369475,5140,5140,5140,5140,0
|
|
20231017,190300,13134369475,5140,5140,5140,5140,0
|
|
20231017,190200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,190100,13134369475,5140,5140,5140,5140,0
|
|
20231017,190000,13134369475,5140,5140,5140,5140,0
|
|
20231017,185900,13134369475,5140,5140,5140,5140,0
|
|
20231017,185800,13134369475,5140,5140,5140,5140,0
|
|
20231017,185700,13134369475,5140,5140,5140,5140,0
|
|
20231017,185600,13134369475,5140,5140,5140,5140,0
|
|
20231017,185500,13134369475,5140,5140,5140,5140,0
|
|
20231017,185400,13134369475,5140,5140,5140,5140,0
|
|
20231017,185300,13134369475,5140,5140,5140,5140,0
|
|
20231017,185200,13134369475,5140,5140,5140,5140,0
|
|
20231017,185100,13134369475,5140,5140,5140,5140,0
|
|
20231017,185000,13134369475,5140,5140,5140,5140,0
|
|
20231017,184900,13134369475,5140,5140,5140,5140,0
|
|
20231017,184800,13134369475,5140,5140,5140,5140,0
|
|
20231017,184700,13134369475,5140,5140,5140,5140,0
|
|
20231017,184600,13134369475,5140,5140,5140,5140,0
|
|
20231017,184500,13134369475,5140,5140,5140,5140,0
|
|
20231017,184400,13134369475,5140,5140,5140,5140,0
|
|
20231017,184300,13134369475,5140,5140,5140,5140,0
|
|
20231017,184200,13134369475,5140,5140,5140,5140,0
|
|
20231017,184100,13134369475,5140,5140,5140,5140,0
|
|
20231017,184000,13134369475,5140,5140,5140,5140,0
|
|
20231017,183900,13134369475,5140,5140,5140,5140,0
|
|
20231017,183800,13134369475,5140,5140,5140,5140,0
|
|
20231017,183700,13134369475,5140,5140,5140,5140,0
|
|
20231017,183600,13134369475,5140,5140,5140,5140,0
|
|
20231017,183500,13134369475,5140,5140,5140,5140,0
|
|
20231017,183400,13134369475,5140,5140,5140,5140,0
|
|
20231017,183300,13134369475,5140,5140,5140,5140,0
|
|
20231017,183200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,183100,13134369475,5140,5140,5140,5140,0
|
|
20231017,183000,13134369475,5140,5140,5140,5140,0
|
|
20231017,182900,13134369475,5140,5140,5140,5140,0
|
|
20231017,182800,13134369475,5140,5140,5140,5140,0
|
|
20231017,182700,13134369475,5140,5140,5140,5140,0
|
|
20231017,182600,13134369475,5140,5140,5140,5140,0
|
|
20231017,182500,13134369475,5140,5140,5140,5140,0
|
|
20231017,182400,13134369475,5140,5140,5140,5140,0
|
|
20231017,182300,13134369475,5140,5140,5140,5140,0
|
|
20231017,182200,13134369475,5140,5140,5140,5140,0
|
|
20231017,182100,13134369475,5140,5140,5140,5140,0
|
|
20231017,182000,13134369475,5140,5140,5140,5140,0
|
|
20231017,181900,13134369475,5140,5140,5140,5140,0
|
|
20231017,181800,13134369475,5140,5140,5140,5140,0
|
|
20231017,181700,13134369475,5140,5140,5140,5140,0
|
|
20231017,181600,13134369475,5140,5140,5140,5140,0
|
|
20231017,181500,13134369475,5140,5140,5140,5140,0
|
|
20231017,181400,13134369475,5140,5140,5140,5140,0
|
|
20231017,181300,13134369475,5140,5140,5140,5140,0
|
|
20231017,181200,13134369475,5140,5140,5140,5140,0
|
|
20231017,181100,13134369475,5140,5140,5140,5140,0
|
|
20231017,181000,13134369475,5140,5140,5140,5140,0
|
|
20231017,180900,13134369475,5140,5140,5140,5140,0
|
|
20231017,180800,13134369475,5140,5140,5140,5140,0
|
|
20231017,180700,13134369475,5140,5140,5140,5140,0
|
|
20231017,180600,13134369475,5140,5140,5140,5140,0
|
|
20231017,180500,13134369475,5140,5140,5140,5140,0
|
|
20231017,180400,13134369475,5140,5140,5140,5140,0
|
|
20231017,180300,13134369475,5140,5140,5140,5140,0
|
|
20231017,180200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,180100,13134369475,5140,5140,5140,5140,0
|
|
20231017,180000,13134369475,5140,5140,5140,5140,0
|
|
20231017,175900,13134369475,5140,5140,5140,5140,0
|
|
20231017,175800,13134369475,5140,5140,5140,5140,0
|
|
20231017,175700,13134369475,5140,5140,5140,5140,0
|
|
20231017,175600,13134369475,5140,5140,5140,5140,0
|
|
20231017,175500,13134369475,5140,5140,5140,5140,0
|
|
20231017,175400,13134369475,5140,5140,5140,5140,0
|
|
20231017,175300,13134369475,5140,5140,5140,5140,0
|
|
20231017,175200,13134369475,5140,5140,5140,5140,0
|
|
20231017,175100,13134369475,5140,5140,5140,5140,0
|
|
20231017,175000,13134369475,5140,5140,5140,5140,0
|
|
20231017,174900,13134369475,5140,5140,5140,5140,0
|
|
20231017,174800,13134369475,5140,5140,5140,5140,0
|
|
20231017,174700,13134369475,5140,5140,5140,5140,0
|
|
20231017,174600,13134369475,5140,5140,5140,5140,0
|
|
20231017,174500,13134369475,5140,5140,5140,5140,0
|
|
20231017,174400,13134369475,5140,5140,5140,5140,0
|
|
20231017,174300,13134369475,5140,5140,5140,5140,0
|
|
20231017,174200,13134369475,5140,5140,5140,5140,0
|
|
20231017,174100,13134369475,5140,5140,5140,5140,0
|
|
20231017,174000,13134369475,5140,5140,5140,5140,0
|
|
20231017,173900,13134369475,5140,5140,5140,5140,0
|
|
20231017,173800,13134369475,5140,5140,5140,5140,0
|
|
20231017,173700,13134369475,5140,5140,5140,5140,0
|
|
20231017,173600,13134369475,5140,5140,5140,5140,0
|
|
20231017,173500,13134369475,5140,5140,5140,5140,0
|
|
20231017,173400,13134369475,5140,5140,5140,5140,0
|
|
20231017,173300,13134369475,5140,5140,5140,5140,0
|
|
20231017,173200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,173100,13134369475,5140,5140,5140,5140,0
|
|
20231017,173000,13134369475,5140,5140,5140,5140,0
|
|
20231017,172900,13134369475,5140,5140,5140,5140,0
|
|
20231017,172800,13134369475,5140,5140,5140,5140,0
|
|
20231017,172700,13134369475,5140,5140,5140,5140,0
|
|
20231017,172600,13134369475,5140,5140,5140,5140,0
|
|
20231017,172500,13134369475,5140,5140,5140,5140,0
|
|
20231017,172400,13134369475,5140,5140,5140,5140,0
|
|
20231017,172300,13134369475,5140,5140,5140,5140,0
|
|
20231017,172200,13134369475,5140,5140,5140,5140,0
|
|
20231017,172100,13134369475,5140,5140,5140,5140,0
|
|
20231017,172000,13134369475,5140,5140,5140,5140,0
|
|
20231017,171900,13134369475,5140,5140,5140,5140,0
|
|
20231017,171800,13134369475,5140,5140,5140,5140,0
|
|
20231017,171700,13134369475,5140,5140,5140,5140,0
|
|
20231017,171600,13134369475,5140,5140,5140,5140,0
|
|
20231017,171500,13134369475,5140,5140,5140,5140,0
|
|
20231017,171400,13134369475,5140,5140,5140,5140,0
|
|
20231017,171300,13134369475,5140,5140,5140,5140,0
|
|
20231017,171200,13134369475,5140,5140,5140,5140,0
|
|
20231017,171100,13134369475,5140,5140,5140,5140,0
|
|
20231017,171000,13134369475,5140,5140,5140,5140,0
|
|
20231017,170900,13134369475,5140,5140,5140,5140,0
|
|
20231017,170800,13134369475,5140,5140,5140,5140,0
|
|
20231017,170700,13134369475,5140,5140,5140,5140,0
|
|
20231017,170600,13134369475,5140,5140,5140,5140,0
|
|
20231017,170500,13134369475,5140,5140,5140,5140,0
|
|
20231017,170400,13134369475,5140,5140,5140,5140,0
|
|
20231017,170300,13134369475,5140,5140,5140,5140,0
|
|
20231017,170200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,170100,13134369475,5140,5140,5140,5140,0
|
|
20231017,170000,13134369475,5140,5140,5140,5140,0
|
|
20231017,165900,13134369475,5140,5140,5140,5140,0
|
|
20231017,165800,13134369475,5140,5140,5140,5140,0
|
|
20231017,165700,13134369475,5140,5140,5140,5140,0
|
|
20231017,165600,13134369475,5140,5140,5140,5140,0
|
|
20231017,165500,13134369475,5140,5140,5140,5140,0
|
|
20231017,165400,13134369475,5140,5140,5140,5140,0
|
|
20231017,165300,13134369475,5140,5140,5140,5140,0
|
|
20231017,165200,13134369475,5140,5140,5140,5140,0
|
|
20231017,165100,13134369475,5140,5140,5140,5140,0
|
|
20231017,165000,13134369475,5140,5140,5140,5140,0
|
|
20231017,164900,13134369475,5140,5140,5140,5140,0
|
|
20231017,164800,13134369475,5140,5140,5140,5140,0
|
|
20231017,164700,13134369475,5140,5140,5140,5140,0
|
|
20231017,164600,13134369475,5140,5140,5140,5140,0
|
|
20231017,164500,13134369475,5140,5140,5140,5140,0
|
|
20231017,164400,13134369475,5140,5140,5140,5140,0
|
|
20231017,164300,13134369475,5140,5140,5140,5140,0
|
|
20231017,164200,13134369475,5140,5140,5140,5140,0
|
|
20231017,164100,13134369475,5140,5140,5140,5140,0
|
|
20231017,164000,13134369475,5140,5140,5140,5140,0
|
|
20231017,163900,13134369475,5140,5140,5140,5140,0
|
|
20231017,163800,13134369475,5140,5140,5140,5140,0
|
|
20231017,163700,13134369475,5140,5140,5140,5140,0
|
|
20231017,163600,13134369475,5140,5140,5140,5140,0
|
|
20231017,163500,13134369475,5140,5140,5140,5140,0
|
|
20231017,163400,13134369475,5140,5140,5140,5140,0
|
|
20231017,163300,13134369475,5140,5140,5140,5140,0
|
|
20231017,163200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,163100,13134369475,5140,5140,5140,5140,0
|
|
20231017,163000,13134369475,5140,5140,5140,5140,0
|
|
20231017,162900,13134369475,5140,5140,5140,5140,0
|
|
20231017,162800,13134369475,5140,5140,5140,5140,0
|
|
20231017,162700,13134369475,5140,5140,5140,5140,0
|
|
20231017,162600,13134369475,5140,5140,5140,5140,0
|
|
20231017,162500,13134369475,5140,5140,5140,5140,0
|
|
20231017,162400,13134369475,5140,5140,5140,5140,0
|
|
20231017,162300,13134369475,5140,5140,5140,5140,0
|
|
20231017,162200,13134369475,5140,5140,5140,5140,0
|
|
20231017,162100,13134369475,5140,5140,5140,5140,0
|
|
20231017,162000,13134369475,5140,5140,5140,5140,0
|
|
20231017,161900,13134369475,5140,5140,5140,5140,0
|
|
20231017,161800,13134369475,5140,5140,5140,5140,0
|
|
20231017,161700,13134369475,5140,5140,5140,5140,0
|
|
20231017,161600,13134369475,5140,5140,5140,5140,0
|
|
20231017,161500,13134369475,5140,5140,5140,5140,0
|
|
20231017,161400,13134369475,5140,5140,5140,5140,0
|
|
20231017,161300,13134369475,5140,5140,5140,5140,0
|
|
20231017,161200,13134369475,5140,5140,5140,5140,0
|
|
20231017,161100,13134369475,5140,5140,5140,5140,0
|
|
20231017,161000,13134369475,5140,5140,5140,5140,0
|
|
20231017,160900,13134369475,5140,5140,5140,5140,0
|
|
20231017,160800,13134369475,5140,5140,5140,5140,0
|
|
20231017,160700,13134369475,5140,5140,5140,5140,0
|
|
20231017,160600,13134369475,5140,5140,5140,5140,0
|
|
20231017,160500,13134369475,5140,5140,5140,5140,0
|
|
20231017,160400,13134369475,5140,5140,5140,5140,0
|
|
20231017,160300,13134369475,5140,5140,5140,5140,0
|
|
20231017,160200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,160100,13134369475,5140,5140,5140,5140,0
|
|
20231017,160000,13134369475,5140,5140,5140,5140,0
|
|
20231017,155900,13134369475,5140,5140,5140,5140,0
|
|
20231017,155800,13134369475,5140,5140,5140,5140,0
|
|
20231017,155700,13134369475,5140,5140,5140,5140,0
|
|
20231017,155600,13134369475,5140,5140,5140,5140,0
|
|
20231017,155500,13134369475,5140,5140,5140,5140,0
|
|
20231017,155400,13134369475,5140,5140,5140,5140,0
|
|
20231017,155300,13134369475,5140,5140,5140,5140,0
|
|
20231017,155200,13134369475,5140,5140,5140,5140,0
|
|
20231017,155100,13134369475,5140,5140,5140,5140,0
|
|
20231017,155000,13134369475,5140,5140,5140,5140,0
|
|
20231017,154900,13134369475,5140,5140,5140,5140,0
|
|
20231017,154800,13134369475,5140,5140,5140,5140,0
|
|
20231017,154700,13134369475,5140,5140,5140,5140,0
|
|
20231017,154600,13134369475,5140,5140,5140,5140,0
|
|
20231017,154500,13134369475,5140,5140,5140,5140,0
|
|
20231017,154400,13134369475,5140,5140,5140,5140,0
|
|
20231017,154300,13134369475,5140,5140,5140,5140,0
|
|
20231017,154200,13134369475,5140,5140,5140,5140,0
|
|
20231017,154100,13134369475,5140,5140,5140,5140,0
|
|
20231017,154000,13134369475,5140,5140,5140,5140,0
|
|
20231017,153900,13134369475,5140,5140,5140,5140,0
|
|
20231017,153800,13134369475,5140,5140,5140,5140,0
|
|
20231017,153700,13134369475,5140,5140,5140,5140,0
|
|
20231017,153600,13134369475,5140,5140,5140,5140,0
|
|
20231017,153500,13134369475,5140,5140,5140,5140,0
|
|
20231017,153400,13134369475,5140,5140,5140,5140,0
|
|
20231017,153300,13134369475,5140,5140,5140,5140,0
|
|
20231017,153200,13134369475,5140,5140,5140,5140,29038
|
|
20231017,153100,13134369475,5140,5140,5140,5140,0
|
|
20231017,153000,13134369475,5140,5140,5140,5140,29038
|
|
20231017,152900,12985114155,5140,5140,5140,5140,0
|
|
20231017,152800,12985114155,5140,5140,5140,5140,0
|
|
20231017,152700,12985114155,5140,5140,5140,5140,0
|
|
20231017,152600,12985114155,5140,5140,5140,5140,0
|
|
20231017,152500,12985114155,5140,5140,5140,5140,0
|
|
20231017,152400,12985114155,5140,5140,5140,5140,0
|
|
20231017,152300,12985114155,5140,5140,5140,5140,0
|
|
20231017,152200,12985114155,5140,5140,5140,5140,0
|
|
20231017,152100,12985114155,5140,5140,5140,5140,0
|
|
20231017,152000,12985114155,5140,5140,5140,5140,0
|
|
20231017,151900,12985114155,5140,5170,5170,5130,7725
|
|
20231017,151800,12945354875,5170,5170,5180,5170,1128
|
|
20231017,151700,12939522445,5180,5180,5180,5170,576
|
|
20231017,151600,12936539675,5180,5160,5190,5160,2356
|
|
20231017,151500,12924353675,5160,5190,5190,5160,1872
|
|
20231017,151400,12914677545,5190,5170,5190,5150,2720
|
|
20231017,151300,12900633385,5150,5170,5180,5140,4013
|
|
20231017,151200,12879952035,5180,5170,5180,5160,2810
|
|
20231017,151100,12865424405,5180,5180,5190,5170,1482
|
|
20231017,151000,12857742775,5180,5190,5210,5170,4598
|
|
20231017,150900,12833894285,5190,5180,5200,5170,4477
|
|
20231017,150800,12810651035,5180,5160,5200,5160,6200
|
|
20231017,150700,12778488095,5160,5160,5170,5150,937
|
|
20231017,150600,12773648925,5160,5170,5170,5160,58
|
|
20231017,150500,12773349245,5170,5140,5170,5140,3962
|
|
20231017,150400,12752929225,5140,5160,5160,5140,2827
|
|
20231017,150300,12738387635,5160,5160,5160,5150,1007
|
|
20231017,150200,12733191525,5150,5160,5160,5140,2812
|
|
20231017,150100,12718711585,5160,5160,5170,5150,469
|
|
20231017,150000,12716291325,5160,5160,5160,5140,376
|
|
20231017,145900,12714353715,5160,5190,5190,5150,872
|
|
20231017,145800,12709848485,5190,5190,5200,5190,649
|
|
20231017,145700,12706479475,5200,5160,5200,5160,4232
|
|
20231017,145600,12684570965,5160,5160,5160,5160,122
|
|
20231017,145500,12683941445,5160,5160,5160,5160,400
|
|
20231017,145400,12681877445,5140,5150,5160,5130,1952
|
|
20231017,145300,12671828505,5140,5130,5150,5130,1623
|
|
20231017,145200,12663481295,5140,5130,5160,5130,609
|
|
20231017,145100,12660346925,5120,5140,5180,5120,8096
|
|
20231017,145000,12618798905,5150,5160,5180,5150,2411
|
|
20231017,144900,12606360315,5180,5160,5190,5160,391
|
|
20231017,144800,12604333865,5180,5160,5190,5160,496
|
|
20231017,144700,12601764345,5170,5180,5190,5150,1356
|
|
20231017,144600,12594737805,5190,5150,5190,5150,429
|
|
20231017,144500,12592520685,5150,5150,5180,5150,415
|
|
20231017,144400,12590376755,5150,5180,5180,5150,980
|
|
20231017,144300,12585315305,5180,5140,5180,5140,3776
|
|
20231017,144200,12565839575,5180,5160,5180,5140,2735
|
|
20231017,144100,12551721495,5160,5130,5160,5130,1445
|
|
20231017,144000,12544282135,5130,5130,5170,5130,2029
|
|
20231017,143900,12533846695,5160,5160,5160,5140,2648
|
|
20231017,143800,12520203325,5160,5130,5160,5130,692
|
|
20231017,143700,12516647245,5130,5170,5170,5130,1991
|
|
20231017,143600,12506405855,5160,5150,5170,5110,5364
|
|
20231017,143500,12478845145,5160,5180,5180,5160,405
|
|
20231017,143400,12476754775,5180,5190,5200,5160,1939
|
|
20231017,143300,12466698725,5190,5190,5190,5150,3620
|
|
20231017,143200,12447979005,5190,5170,5190,5110,6561
|
|
20231017,143100,12414235775,5150,5150,5170,5150,1693
|
|
20231017,143000,12405509825,5150,5160,5180,5150,3764
|
|
20231017,142900,12386096815,5170,5150,5170,5150,64
|
|
20231017,142800,12385766955,5150,5170,5180,5150,2259
|
|
20231017,142700,12374104135,5170,5160,5190,5160,2110
|
|
20231017,142600,12363183575,5150,5150,5170,5150,617
|
|
20231017,142500,12360004495,5170,5150,5170,5130,1449
|
|
20231017,142400,12352552675,5150,5130,5170,5120,2905
|
|
20231017,142300,12337641205,5130,5140,5160,5130,4050
|
|
20231017,142200,12316820645,5130,5160,5160,5120,5445
|
|
20231017,142100,12288872965,5160,5160,5160,5150,438
|
|
20231017,142000,12286616335,5170,5160,5170,5160,517
|
|
20231017,141900,12283948415,5160,5160,5160,5140,1403
|
|
20231017,141800,12276720675,5150,5150,5170,5140,1257
|
|
20231017,141700,12270253895,5150,5140,5150,5140,577
|
|
20231017,141600,12267287345,5140,5140,5170,5130,1851
|
|
20231017,141500,12257745225,5130,5160,5160,5130,2964
|
|
20231017,141400,12242483395,5160,5160,5160,5140,1460
|
|
20231017,141300,12234961495,5140,5130,5160,5110,9760
|
|
20231017,141200,12184924075,5130,5140,5160,5120,5092
|
|
20231017,141100,12158788335,5140,5150,5150,5140,1706
|
|
20231017,141000,12150010715,5160,5150,5160,5140,2731
|
|
20231017,140900,12135934815,5150,5150,5160,5130,4034
|
|
20231017,140800,12115190455,5140,5110,5150,5110,8742
|
|
20231017,140700,12070413815,5110,5180,5180,5100,42254
|
|
20231017,140600,11853907025,5180,5170,5200,5150,6342
|
|
20231017,140500,11821136805,5170,5180,5210,5160,3443
|
|
20231017,140400,11803269645,5180,5200,5230,5180,12664
|
|
20231017,140300,11737335515,5200,5190,5210,5170,8585
|
|
20231017,140200,11692769355,5200,5160,5220,5160,10149
|
|
20231017,140100,11639965725,5180,5200,5210,5160,2805
|
|
20231017,140000,11625432315,5190,5150,5210,5150,10268
|
|
20231017,135900,11572206815,5160,5170,5170,5140,4391
|
|
20231017,135800,11549577555,5130,5140,5180,5110,25312
|
|
20231017,135700,11419719125,5140,5170,5180,5140,8786
|
|
20231017,135600,11374511165,5140,5170,5210,5130,22332
|
|
20231017,135500,11259026945,5170,5180,5200,5150,6224
|
|
20231017,135400,11226810775,5180,5100,5230,5090,17288
|
|
20231017,135300,11137620495,5090,5200,5210,5090,52262
|
|
20231017,135200,10868307615,5200,5230,5240,5190,7085
|
|
20231017,135100,10831454415,5230,5190,5240,5180,18769
|
|
20231017,135000,10733568125,5200,5160,5220,5160,13518
|
|
20231017,134900,10663542135,5170,5160,5220,5160,44323
|
|
20231017,134800,10434091405,5170,5210,5220,5140,42013
|
|
20231017,134700,10216470725,5200,5300,5300,5170,78158
|
|
20231017,134600,9807348425,5300,5410,5420,5260,92028
|
|
20231017,134500,9317791405,5410,5540,5600,5410,42276
|
|
20231017,134400,9085738445,5530,5530,5580,5490,17879
|
|
20231017,134300,8986962325,5530,5620,5640,5460,48180
|
|
20231017,134200,8720375305,5620,5620,5620,5560,24051
|
|
20231017,134100,8585740165,5620,5550,5720,5520,69864
|
|
20231017,134000,8191586505,5550,5550,5610,5540,40980
|
|
20231017,133900,7962909435,5560,5570,5600,5450,65227
|
|
20231017,133800,7603494465,5570,5660,5690,5510,78427
|
|
20231017,133700,7165493165,5680,5610,5720,5600,88143
|
|
20231017,133600,6665846185,5620,5660,5690,5560,109795
|
|
20231017,133500,6050151585,5690,5770,5830,5610,338626
|
|
20231017,133400,4111784125,5760,5650,5770,5610,181671
|
|
20231017,133300,3082527405,5430,5430,5430,5430,0
|
|
20231017,133200,3082527405,5430,5190,5430,5190,62202
|
|
20231017,133100,2747904665,5230,5230,5230,5170,2866
|
|
20231017,133000,2733045615,5230,5250,5250,5180,6720
|
|
20231017,132900,2698061795,5250,5250,5260,5210,1161
|
|
20231017,132800,2691990595,5280,5270,5280,5230,837
|
|
20231017,132700,2687597905,5260,5300,5300,5260,854
|
|
20231017,132600,2683082085,5300,5280,5300,5280,600
|
|
20231017,132500,2679910345,5250,5270,5280,5250,732
|
|
20231017,132400,2676048315,5250,5290,5290,5250,991
|
|
20231017,132300,2670830135,5290,5290,5290,5210,7095
|
|
20231017,132200,2633531375,5280,5290,5300,5280,2672
|
|
20231017,132100,2619401435,5280,5290,5290,5250,1617
|
|
20231017,132000,2610893655,5290,5280,5300,5230,9389
|
|
20231017,131900,2561525735,5300,5300,5320,5270,2648
|
|
20231017,131800,2547488555,5300,5330,5330,5280,7029
|
|
20231017,131700,2510140265,5330,5370,5390,5330,6858
|
|
20231017,131600,2473344235,5370,5320,5370,5310,10154
|
|
20231017,131500,2419192965,5320,5330,5390,5320,20936
|
|
20231017,131400,2307024395,5340,5310,5400,5270,21122
|
|
20231017,131300,2194174815,5320,5250,5330,5230,18491
|
|
20231017,131200,2096915645,5250,5370,5380,5230,22969
|
|
20231017,131100,1975305785,5380,5290,5400,5280,65553
|
|
20231017,131000,1623664555,5300,5230,5330,5220,19589
|
|
20231017,130900,1520129745,5220,5210,5220,5210,797
|
|
20231017,130800,1515972645,5200,5200,5200,5200,309
|
|
20231017,130700,1514365845,5200,5190,5200,5190,1059
|
|
20231017,130600,1508862755,5190,5180,5190,5180,850
|
|
20231017,130500,1504459255,5180,5180,5180,5180,322
|
|
20231017,130400,1502791295,5180,5170,5180,5170,640
|
|
20231017,130300,1499476345,5190,5190,5190,5190,0
|
|
20231017,130200,1499476345,5190,5190,5190,5190,0
|
|
20231017,130100,1499476345,5190,5180,5190,5180,279
|
|
20231017,130000,1498030875,5180,5180,5180,5180,1001
|
|
20231017,125900,1492845695,5180,5210,5210,5180,210
|
|
20231017,125800,1491756555,5210,5130,5210,5130,3184
|
|
20231017,125700,1475266495,5110,5120,5130,5100,228
|
|
20231017,125600,1474101435,5120,5130,5130,5120,1598
|
|
20231017,125500,1465903785,5130,5120,5130,5120,169
|
|
20231017,125400,1465038495,5130,5140,5140,5090,3866
|
|
20231017,125300,1445323035,5110,5140,5140,5110,3872
|
|
20231017,125200,1425514125,5130,5140,5140,5130,94
|
|
20231017,125100,1425031895,5140,5140,5140,5140,19
|
|
20231017,125000,1424934235,5150,5150,5150,5150,0
|
|
20231017,124900,1424934235,5150,5150,5150,5150,0
|
|
20231017,124800,1424934235,5150,5150,5150,5150,0
|
|
20231017,124700,1424934235,5150,5150,5150,5150,0
|
|
20231017,124600,1424934235,5150,5150,5150,5150,1
|
|
20231017,124500,1424929085,5130,5150,5150,5130,21
|
|
20231017,124400,1424821335,5120,5130,5130,5120,685
|
|
20231017,124300,1421311695,5140,5140,5140,5140,500
|
|
20231017,124200,1418741695,5160,5170,5170,5110,8196
|
|
20231017,124100,1376679515,5170,5170,5170,5170,1
|
|
20231017,124000,1376674345,5170,5170,5170,5170,0
|
|
20231017,123900,1376674345,5170,5170,5170,5170,2
|
|
20231017,123800,1376664005,5170,5170,5170,5170,1
|
|
20231017,123700,1376658835,5170,5170,5170,5170,5
|
|
20231017,123600,1376632985,5160,5160,5170,5160,8
|
|
20231017,123500,1376591695,5150,5160,5160,5150,1855
|
|
20231017,123400,1367036395,5170,5170,5170,5170,100
|
|
20231017,123300,1366519395,5170,5170,5170,5170,0
|
|
20231017,123200,1366519395,5170,5170,5170,5170,0
|
|
20231017,123100,1366519395,5170,5170,5170,5170,0
|
|
20231017,123000,1366519395,5170,5170,5170,5170,0
|
|
20231017,122900,1366519395,5170,5160,5170,5150,21
|
|
20231017,122800,1366411215,5150,5170,5170,5150,1200
|
|
20231017,122700,1360227165,5170,5170,5170,5170,0
|
|
20231017,122600,1360227165,5170,5150,5170,5150,276
|
|
20231017,122500,1358801775,5160,5160,5160,5160,1
|
|
20231017,122400,1358796615,5150,5160,5160,5150,195
|
|
20231017,122300,1357792085,5170,5170,5170,5170,1
|
|
20231017,122200,1357786915,5160,5160,5160,5160,600
|
|
20231017,122100,1354690915,5150,5150,5150,5150,0
|
|
20231017,122000,1354690915,5150,5160,5160,5150,497
|
|
20231017,121900,1352130495,5160,5160,5160,5160,200
|
|
20231017,121800,1351098495,5170,5170,5170,5170,313
|
|
20231017,121700,1349480285,5170,5160,5170,5160,220
|
|
20231017,121600,1348343375,5160,5170,5170,5160,541
|
|
20231017,121500,1345549875,5170,5170,5170,5170,100
|
|
20231017,121400,1345032875,5170,5180,5180,5170,326
|
|
20231017,121300,1343346455,5180,5180,5180,5180,4
|
|
20231017,121200,1343325735,5180,5180,5180,5180,127
|
|
20231017,121100,1342667875,5180,5180,5180,5180,0
|
|
20231017,121000,1342667875,5180,5190,5190,5180,3
|
|
20231017,120900,1342652325,5190,5190,5190,5190,0
|
|
20231017,120800,1342652325,5190,5160,5190,5160,201
|
|
20231017,120700,1341610585,5160,5190,5200,5160,1025
|
|
20231017,120600,1336291315,5160,5170,5170,5160,100
|
|
20231017,120500,1335775305,5160,5170,5170,5160,98
|
|
20231017,120400,1335269075,5170,5180,5180,5170,351
|
|
20231017,120300,1333452975,5180,5180,5190,5180,353
|
|
20231017,120200,1331623925,5190,5190,5190,5190,5
|
|
20231017,120100,1331597975,5190,5190,5190,5190,22
|
|
20231017,120000,1331483795,5180,5180,5180,5180,3
|
|
20231017,115900,1331468255,5180,5180,5180,5180,8
|
|
20231017,115800,1331426815,5180,5190,5190,5180,84
|
|
20231017,115700,1330990865,5190,5190,5190,5180,135
|
|
20231017,115600,1330290225,5190,5180,5190,5180,214
|
|
20231017,115500,1329181015,5180,5180,5180,5180,48
|
|
20231017,115400,1328932375,5170,5170,5170,5170,1
|
|
20231017,115300,1328927205,5170,5170,5170,5170,0
|
|
20231017,115200,1328927205,5170,5170,5170,5170,0
|
|
20231017,115100,1328927205,5170,5170,5170,5170,302
|
|
20231017,115000,1327365865,5170,5170,5170,5170,774
|
|
20231017,114900,1323364285,5180,5160,5180,5160,787
|
|
20231017,114800,1319293555,5170,5170,5170,5170,0
|
|
20231017,114700,1319293555,5170,5170,5170,5150,394
|
|
20231017,114600,1317263345,5160,5160,5160,5160,94
|
|
20231017,114500,1316778305,5160,5160,5160,5160,2
|
|
20231017,114400,1316767985,5160,5160,5160,5160,20
|
|
20231017,114300,1316664785,5160,5160,5170,5160,565
|
|
20231017,114200,1313747515,5160,5160,5160,5160,15
|
|
20231017,114100,1313670115,5160,5150,5160,5150,52
|
|
20231017,114000,1313402305,5150,5170,5170,5150,1213
|
|
20231017,113900,1307155305,5160,5170,5170,5160,160
|
|
20231017,113800,1306329695,5160,5160,5160,5160,310
|
|
20231017,113700,1304730095,5160,5160,5160,5160,0
|
|
20231017,113600,1304730095,5160,5160,5160,5160,399
|
|
20231017,113500,1302671255,5160,5160,5160,5160,212
|
|
20231017,113400,1301577335,5200,5190,5200,5160,271
|
|
20231017,113300,1300175515,5200,5170,5200,5170,764
|
|
20231017,113200,1296221575,5170,5170,5170,5170,195
|
|
20231017,113100,1295213425,5180,5180,5180,5180,313
|
|
20231017,113000,1293592085,5180,5180,5180,5180,635
|
|
20231017,112900,1290302785,5190,5190,5190,5190,150
|
|
20231017,112800,1289524285,5190,5190,5190,5190,110
|
|
20231017,112700,1288953385,5190,5190,5190,5190,10
|
|
20231017,112600,1288901485,5190,5190,5190,5190,337
|
|
20231017,112500,1287152455,5190,5190,5190,5190,0
|
|
20231017,112400,1287152455,5190,5170,5190,5150,515
|
|
20231017,112300,1284496755,5170,5170,5170,5170,5
|
|
20231017,112200,1284470905,5180,5180,5180,5180,20
|
|
20231017,112100,1284367305,5180,5170,5180,5170,91
|
|
20231017,112000,1283896825,5170,5180,5180,5160,2084
|
|
20231017,111900,1273120625,5180,5190,5190,5180,504
|
|
20231017,111800,1270507505,5180,5180,5180,5180,0
|
|
20231017,111700,1270507505,5180,5160,5180,5160,1313
|
|
20231017,111600,1263731705,5160,5160,5160,5160,13
|
|
20231017,111500,1263664625,5160,5170,5170,5160,996
|
|
20231017,111400,1258517255,5170,5180,5190,5170,765
|
|
20231017,111300,1254550075,5170,5180,5180,5170,1271
|
|
20231017,111200,1247976475,5180,5190,5190,5180,201
|
|
20231017,111100,1246935285,5190,5190,5200,5160,578
|
|
20231017,111000,1243935335,5190,5160,5190,5140,3349
|
|
20231017,110900,1226653765,5160,5150,5160,5150,59
|
|
20231017,110800,1226349335,5160,5210,5210,5160,6902
|
|
20231017,110700,1190590115,5210,5230,5230,5210,1266
|
|
20231017,110600,1183984115,5230,5230,5230,5230,14
|
|
20231017,110500,1183910895,5230,5220,5230,5220,1811
|
|
20231017,110400,1174450215,5220,5210,5220,5210,1914
|
|
20231017,110300,1164472315,5220,5210,5220,5210,1188
|
|
20231017,110200,1158275105,5210,5200,5210,5200,754
|
|
20231017,110100,1154352865,5200,5230,5230,5200,1977
|
|
20231017,110000,1144027425,5230,5240,5240,5230,2334
|
|
20231017,105900,1131809775,5240,5200,5250,5200,11025
|
|
20231017,105800,1074439105,5200,5230,5230,5190,4831
|
|
20231017,105700,1049289205,5230,5240,5240,5230,1267
|
|
20231017,105600,1042654095,5240,5230,5240,5210,543
|
|
20231017,105500,1039820395,5260,5240,5270,5210,7258
|
|
20231017,105400,1001808715,5220,5150,5240,5150,11092
|
|
20231017,105300,944141335,5150,5190,5200,5140,3717
|
|
20231017,105200,924936885,5190,5290,5290,5180,11753
|
|
20231017,105100,863549815,5290,5200,5300,5190,25668
|
|
20231017,105000,728894535,5200,5110,5220,5100,10767
|
|
20231017,104900,673310325,5110,5150,5160,5110,3893
|
|
20231017,104800,653347805,5160,5120,5260,5120,5665
|
|
20231017,104700,623979855,5120,5090,5120,5090,891
|
|
20231017,104600,619444635,5090,5180,5190,5090,11925
|
|
20231017,104500,558186125,5180,5110,5300,5090,43152
|
|
20231017,104400,333060785,5110,5170,5180,5100,5426
|
|
20231017,104300,305174745,5170,5050,5170,5050,34115
|
|
20231017,104200,130152165,5050,5050,5050,5050,0
|
|
20231017,104100,130152165,5050,5050,5050,5050,0
|
|
20231017,104000,130152165,5050,5050,5050,5040,341
|
|
20231017,103900,128431135,5050,5060,5060,5050,25
|
|
20231017,103800,128304695,5070,5090,5090,5070,22
|
|
20231017,103700,128193135,5080,5080,5080,5080,18
|
|
20231017,103600,128101695,5110,5100,5110,5100,200
|
|
20231017,103500,127080535,5110,5110,5110,5110,0
|
|
20231017,103400,127080535,5110,5070,5110,5070,4180
|
|
20231017,103300,105813935,5060,5060,5060,5060,143
|
|
20231017,103200,105090355,5070,5070,5070,5070,0
|
|
20231017,103100,105090355,5070,5070,5070,5070,0
|
|
20231017,103000,105090355,5070,5070,5070,5070,20
|
|
20231017,102900,104988955,5080,5080,5080,5080,0
|
|
20231017,102800,104988955,5080,5080,5080,5080,0
|
|
20231017,102700,104988955,5080,5080,5080,5080,2
|
|
20231017,102600,104978795,5080,5080,5080,5080,4
|
|
20231017,102500,104958475,5070,5070,5070,5070,217
|
|
20231017,102400,103858285,5080,5080,5080,5080,25
|
|
20231017,102300,103731285,5090,5080,5090,5080,415
|
|
20231017,102200,101619565,5080,5080,5080,5080,32
|
|
20231017,102100,101457005,5080,5080,5080,5080,0
|
|
20231017,102000,101457005,5080,5080,5080,5080,99
|
|
20231017,101900,100954085,5080,5080,5080,5080,322
|
|
20231017,101800,99318325,5080,5080,5080,5080,4
|
|
20231017,101700,99298005,5080,5070,5080,5070,40
|
|
20231017,101600,99095115,5080,5080,5080,5080,56
|
|
20231017,101500,98810635,5080,5070,5080,5070,142
|
|
20231017,101400,98090055,5080,5080,5080,5080,21
|
|
20231017,101300,97983375,5070,5080,5080,5070,10
|
|
20231017,101200,97932585,5080,5070,5080,5070,369
|
|
20231017,101100,96060265,5070,5070,5070,5070,14
|
|
20231017,101000,95989285,5070,5070,5070,5070,1
|
|
20231017,100900,95984215,5060,5060,5060,5060,10
|
|
20231017,100800,95933615,5050,5040,5050,5040,25
|
|
20231017,100700,95807375,5050,5070,5070,5050,612
|
|
20231017,100600,92711635,5090,5090,5090,5090,0
|
|
20231017,100500,92711635,5090,5090,5090,5090,0
|
|
20231017,100400,92711635,5090,5060,5090,5060,269
|
|
20231017,100300,91349855,5070,5070,5070,5070,0
|
|
20231017,100200,91349855,5070,5090,5090,5070,39
|
|
20231017,100100,91151765,5080,5070,5080,5070,1143
|
|
20231017,100000,85351605,5060,5060,5060,5060,12
|
|
20231017,095900,85290885,5070,5070,5070,5070,191
|
|
20231017,095800,84322515,5050,5050,5050,5050,125
|
|
20231017,095700,83691265,5070,5050,5070,5050,100
|
|
20231017,095600,83185185,5050,5050,5050,5050,12
|
|
20231017,095500,83124585,5050,5050,5050,5050,9
|
|
20231017,095400,83079135,5060,5060,5060,5060,0
|
|
20231017,095300,83079135,5060,5030,5060,5030,801
|
|
20231017,095200,79027175,5030,5030,5030,5030,24
|
|
20231017,095100,78906455,5050,5030,5050,5030,44
|
|
20231017,095000,78684675,5050,5050,5050,5050,0
|
|
20231017,094900,78684675,5050,5050,5050,5050,0
|
|
20231017,094800,78684675,5050,5050,5050,5050,6
|
|
20231017,094700,78654375,5030,5030,5030,5030,0
|
|
20231017,094600,78654375,5030,5050,5050,5030,491
|
|
20231017,094500,76184605,5030,5040,5040,5030,172
|
|
20231017,094400,75318065,5040,5040,5040,5040,21
|
|
20231017,094300,75212225,5040,5040,5040,5030,84
|
|
20231017,094200,74788905,5050,5040,5050,5040,51
|
|
20231017,094100,74531365,5050,5060,5070,5050,122
|
|
20231017,094000,73913935,5060,5020,5060,5020,5535
|
|
20231017,093900,46118045,5010,5010,5010,5010,35
|
|
20231017,093800,45942695,5010,5010,5010,5010,5
|
|
20231017,093700,45917645,5010,5010,5010,5010,1326
|
|
20231017,093600,39274385,5010,5010,5010,5010,4
|
|
20231017,093500,39254345,4995,5010,5020,4995,407
|
|
20231017,093400,37216440,5010,5010,5010,5010,101
|
|
20231017,093300,36710430,5020,5020,5020,5020,89
|
|
20231017,093200,36263650,5020,5020,5020,5020,45
|
|
20231017,093100,36037750,5000,5010,5020,5000,486
|
|
20231017,093000,33601010,5010,5010,5010,5010,50
|
|
20231017,092900,33350510,5010,5010,5010,5010,0
|
|
20231017,092800,33350510,5010,5010,5010,5010,0
|
|
20231017,092700,33350510,5010,5000,5010,5000,4
|
|
20231017,092600,33330490,5000,5000,5010,5000,96
|
|
20231017,092500,32849670,5010,5000,5010,5000,169
|
|
20231017,092400,32003080,5000,5000,5000,5000,0
|
|
20231017,092300,32003080,5000,5000,5000,5000,100
|
|
20231017,092200,31503080,5000,4980,5000,4980,842
|
|
20231017,092100,27299545,4985,4985,4985,4985,1
|
|
20231017,092000,27294560,4985,4985,4985,4985,0
|
|
20231017,091900,27294560,4985,4985,4985,4985,200
|
|
20231017,091800,26297560,5010,4995,5010,4995,353
|
|
20231017,091700,24532010,4995,4990,4995,4990,11
|
|
20231017,091600,24477070,4985,4985,4985,4985,65
|
|
20231017,091500,24153045,4985,4980,4985,4980,1044
|
|
20231017,091400,18948995,4980,4980,4980,4980,35
|
|
20231017,091300,18774695,4985,4985,4985,4985,332
|
|
20231017,091200,17119675,4960,4960,4960,4960,1121
|
|
20231017,091100,11559515,4990,4975,4990,4975,527
|
|
20231017,091000,8932150,4975,4965,4975,4965,419
|
|
20231017,090900,6850845,4955,4955,4955,4955,0
|
|
20231017,090800,6850845,4955,4955,4955,4955,0
|
|
20231017,090700,6850845,4955,4955,4955,4955,30
|
|
20231017,090600,6702195,4960,4950,4960,4950,35
|
|
20231017,090500,6528695,4950,4950,4950,4950,10
|
|
20231017,090400,6479195,4950,4955,4955,4950,323
|
|
20231017,090300,4880245,4960,4960,4960,4960,0
|
|
20231017,090200,4880245,4960,4965,4965,4960,402
|
|
20231017,090100,2885820,4960,4960,4960,4960,21
|
|
20231017,090000,2781660,4940,4940,4970,4940,563
|