577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183400,8731720710,2935,2935,2935,2935,45638
|
|
20231011,183300,8731720710,2935,2935,2935,2935,0
|
|
20231011,183200,8731720710,2935,2935,2935,2935,0
|
|
20231011,183100,8731720710,2935,2935,2935,2935,0
|
|
20231011,183000,8731720710,2935,2935,2935,2935,0
|
|
20231011,182900,8731720710,2935,2935,2935,2935,0
|
|
20231011,182800,8731720710,2935,2935,2935,2935,0
|
|
20231011,182700,8731720710,2935,2935,2935,2935,0
|
|
20231011,182600,8731720710,2935,2935,2935,2935,0
|
|
20231011,182500,8731720710,2935,2935,2935,2935,0
|
|
20231011,182400,8731720710,2935,2935,2935,2935,0
|
|
20231011,182300,8731720710,2935,2935,2935,2935,0
|
|
20231011,182200,8731720710,2935,2935,2935,2935,0
|
|
20231011,182100,8731720710,2935,2935,2935,2935,0
|
|
20231011,182000,8731720710,2935,2935,2935,2935,0
|
|
20231011,181900,8731720710,2935,2935,2935,2935,0
|
|
20231011,181800,8731720710,2935,2935,2935,2935,0
|
|
20231011,181700,8731720710,2935,2935,2935,2935,0
|
|
20231011,181600,8731720710,2935,2935,2935,2935,0
|
|
20231011,181500,8731720710,2935,2935,2935,2935,0
|
|
20231011,181400,8731720710,2935,2935,2935,2935,0
|
|
20231011,181300,8731720710,2935,2935,2935,2935,0
|
|
20231011,181200,8731720710,2935,2935,2935,2935,0
|
|
20231011,181100,8731720710,2935,2935,2935,2935,0
|
|
20231011,181000,8731720710,2935,2935,2935,2935,0
|
|
20231011,180900,8731720710,2935,2935,2935,2935,0
|
|
20231011,180800,8731720710,2935,2935,2935,2935,0
|
|
20231011,180700,8731720710,2935,2935,2935,2935,0
|
|
20231011,180600,8731720710,2935,2935,2935,2935,0
|
|
20231011,180500,8731720710,2935,2935,2935,2935,0
|
|
20231011,180400,8731720710,2935,2935,2935,2935,45638
|
|
20231011,180300,8731720710,2935,2935,2935,2935,0
|
|
20231011,180200,8731720710,2935,2935,2935,2935,0
|
|
20231011,180100,8731720710,2935,2935,2935,2935,0
|
|
20231011,180000,8731720710,2935,2935,2935,2935,0
|
|
20231011,175900,8731720710,2935,2935,2935,2935,0
|
|
20231011,175800,8731720710,2935,2935,2935,2935,0
|
|
20231011,175700,8731720710,2935,2935,2935,2935,0
|
|
20231011,175600,8731720710,2935,2935,2935,2935,0
|
|
20231011,175500,8731720710,2935,2935,2935,2935,0
|
|
20231011,175400,8731720710,2935,2935,2935,2935,0
|
|
20231011,175300,8731720710,2935,2935,2935,2935,0
|
|
20231011,175200,8731720710,2935,2935,2935,2935,0
|
|
20231011,175100,8731720710,2935,2935,2935,2935,0
|
|
20231011,175000,8731720710,2935,2935,2935,2935,0
|
|
20231011,174900,8731720710,2935,2935,2935,2935,0
|
|
20231011,174800,8731720710,2935,2935,2935,2935,0
|
|
20231011,174700,8731720710,2935,2935,2935,2935,0
|
|
20231011,174600,8731720710,2935,2935,2935,2935,0
|
|
20231011,174500,8731720710,2935,2935,2935,2935,0
|
|
20231011,174400,8731720710,2935,2935,2935,2935,0
|
|
20231011,174300,8731720710,2935,2935,2935,2935,0
|
|
20231011,174200,8731720710,2935,2935,2935,2935,0
|
|
20231011,174100,8731720710,2935,2935,2935,2935,0
|
|
20231011,174000,8731720710,2935,2935,2935,2935,0
|
|
20231011,173900,8731720710,2935,2935,2935,2935,0
|
|
20231011,173800,8731720710,2935,2935,2935,2935,0
|
|
20231011,173700,8731720710,2935,2935,2935,2935,0
|
|
20231011,173600,8731720710,2935,2935,2935,2935,0
|
|
20231011,173500,8731720710,2935,2935,2935,2935,0
|
|
20231011,173400,8731720710,2935,2935,2935,2935,45638
|
|
20231011,173300,8731720710,2935,2935,2935,2935,0
|
|
20231011,173200,8731720710,2935,2935,2935,2935,0
|
|
20231011,173100,8731720710,2935,2935,2935,2935,0
|
|
20231011,173000,8731720710,2935,2935,2935,2935,0
|
|
20231011,172900,8731720710,2935,2935,2935,2935,0
|
|
20231011,172800,8731720710,2935,2935,2935,2935,0
|
|
20231011,172700,8731720710,2935,2935,2935,2935,0
|
|
20231011,172600,8731720710,2935,2935,2935,2935,0
|
|
20231011,172500,8731720710,2935,2935,2935,2935,0
|
|
20231011,172400,8731720710,2935,2935,2935,2935,0
|
|
20231011,172300,8731720710,2935,2935,2935,2935,0
|
|
20231011,172200,8731720710,2935,2935,2935,2935,0
|
|
20231011,172100,8731720710,2935,2935,2935,2935,0
|
|
20231011,172000,8731720710,2935,2935,2935,2935,0
|
|
20231011,171900,8731720710,2935,2935,2935,2935,0
|
|
20231011,171800,8731720710,2935,2935,2935,2935,0
|
|
20231011,171700,8731720710,2935,2935,2935,2935,0
|
|
20231011,171600,8731720710,2935,2935,2935,2935,0
|
|
20231011,171500,8731720710,2935,2935,2935,2935,0
|
|
20231011,171400,8731720710,2935,2935,2935,2935,0
|
|
20231011,171300,8731720710,2935,2935,2935,2935,0
|
|
20231011,171200,8731720710,2935,2935,2935,2935,0
|
|
20231011,171100,8731720710,2935,2935,2935,2935,0
|
|
20231011,171000,8731720710,2935,2935,2935,2935,0
|
|
20231011,170900,8731720710,2935,2935,2935,2935,0
|
|
20231011,170800,8731720710,2935,2935,2935,2935,0
|
|
20231011,170700,8731720710,2935,2935,2935,2935,0
|
|
20231011,170600,8731720710,2935,2935,2935,2935,0
|
|
20231011,170500,8731720710,2935,2935,2935,2935,0
|
|
20231011,170400,8731720710,2935,2935,2935,2935,45638
|
|
20231011,170300,8731720710,2935,2935,2935,2935,0
|
|
20231011,170200,8731720710,2935,2935,2935,2935,0
|
|
20231011,170100,8731720710,2935,2935,2935,2935,0
|
|
20231011,170000,8731720710,2935,2935,2935,2935,0
|
|
20231011,165900,8731720710,2935,2935,2935,2935,0
|
|
20231011,165800,8731720710,2935,2935,2935,2935,0
|
|
20231011,165700,8731720710,2935,2935,2935,2935,0
|
|
20231011,165600,8731720710,2935,2935,2935,2935,0
|
|
20231011,165500,8731720710,2935,2935,2935,2935,0
|
|
20231011,165400,8731720710,2935,2935,2935,2935,0
|
|
20231011,165300,8731720710,2935,2935,2935,2935,0
|
|
20231011,165200,8731720710,2935,2935,2935,2935,0
|
|
20231011,165100,8731720710,2935,2935,2935,2935,0
|
|
20231011,165000,8731720710,2935,2935,2935,2935,0
|
|
20231011,164900,8731720710,2935,2935,2935,2935,0
|
|
20231011,164800,8731720710,2935,2935,2935,2935,0
|
|
20231011,164700,8731720710,2935,2935,2935,2935,0
|
|
20231011,164600,8731720710,2935,2935,2935,2935,0
|
|
20231011,164500,8731720710,2935,2935,2935,2935,0
|
|
20231011,164400,8731720710,2935,2935,2935,2935,0
|
|
20231011,164300,8731720710,2935,2935,2935,2935,0
|
|
20231011,164200,8731720710,2935,2935,2935,2935,0
|
|
20231011,164100,8731720710,2935,2935,2935,2935,0
|
|
20231011,164000,8731720710,2935,2935,2935,2935,0
|
|
20231011,163900,8731720710,2935,2935,2935,2935,0
|
|
20231011,163800,8731720710,2935,2935,2935,2935,0
|
|
20231011,163700,8731720710,2935,2935,2935,2935,0
|
|
20231011,163600,8731720710,2935,2935,2935,2935,0
|
|
20231011,163500,8731720710,2935,2935,2935,2935,0
|
|
20231011,163400,8731720710,2935,2935,2935,2935,45638
|
|
20231011,163300,8731720710,2935,2935,2935,2935,0
|
|
20231011,163200,8731720710,2935,2935,2935,2935,0
|
|
20231011,163100,8731720710,2935,2935,2935,2935,0
|
|
20231011,163000,8731720710,2935,2935,2935,2935,0
|
|
20231011,162900,8731720710,2935,2935,2935,2935,0
|
|
20231011,162800,8731720710,2935,2935,2935,2935,0
|
|
20231011,162700,8731720710,2935,2935,2935,2935,0
|
|
20231011,162600,8731720710,2935,2935,2935,2935,0
|
|
20231011,162500,8731720710,2935,2935,2935,2935,0
|
|
20231011,162400,8731720710,2935,2935,2935,2935,0
|
|
20231011,162300,8731720710,2935,2935,2935,2935,0
|
|
20231011,162200,8731720710,2935,2935,2935,2935,0
|
|
20231011,162100,8731720710,2935,2935,2935,2935,0
|
|
20231011,162000,8731720710,2935,2935,2935,2935,0
|
|
20231011,161900,8731720710,2935,2935,2935,2935,0
|
|
20231011,161800,8731720710,2935,2935,2935,2935,0
|
|
20231011,161700,8731720710,2935,2935,2935,2935,0
|
|
20231011,161600,8731720710,2935,2935,2935,2935,0
|
|
20231011,161500,8731720710,2935,2935,2935,2935,0
|
|
20231011,161400,8731720710,2935,2935,2935,2935,0
|
|
20231011,161300,8731720710,2935,2935,2935,2935,0
|
|
20231011,161200,8731720710,2935,2935,2935,2935,0
|
|
20231011,161100,8731720710,2935,2935,2935,2935,0
|
|
20231011,161000,8731720710,2935,2935,2935,2935,0
|
|
20231011,160900,8731720710,2935,2935,2935,2935,0
|
|
20231011,160800,8731720710,2935,2935,2935,2935,0
|
|
20231011,160700,8731720710,2935,2935,2935,2935,0
|
|
20231011,160600,8731720710,2935,2935,2935,2935,0
|
|
20231011,160500,8731720710,2935,2935,2935,2935,0
|
|
20231011,160400,8731720710,2935,2935,2935,2935,45638
|
|
20231011,160300,8731720710,2935,2935,2935,2935,0
|
|
20231011,160200,8731720710,2935,2935,2935,2935,0
|
|
20231011,160100,8731720710,2935,2935,2935,2935,0
|
|
20231011,160000,8731720710,2935,2935,2935,2935,0
|
|
20231011,155900,8731720710,2935,2935,2935,2935,0
|
|
20231011,155800,8731720710,2935,2935,2935,2935,0
|
|
20231011,155700,8731720710,2935,2935,2935,2935,0
|
|
20231011,155600,8731720710,2935,2935,2935,2935,0
|
|
20231011,155500,8731720710,2935,2935,2935,2935,0
|
|
20231011,155400,8731720710,2935,2935,2935,2935,0
|
|
20231011,155300,8731720710,2935,2935,2935,2935,0
|
|
20231011,155200,8731720710,2935,2935,2935,2935,0
|
|
20231011,155100,8731720710,2935,2935,2935,2935,0
|
|
20231011,155000,8731720710,2935,2935,2935,2935,0
|
|
20231011,154900,8731720710,2935,2935,2935,2935,0
|
|
20231011,154800,8731720710,2935,2935,2935,2935,0
|
|
20231011,154700,8731720710,2935,2935,2935,2935,0
|
|
20231011,154600,8731720710,2935,2935,2935,2935,0
|
|
20231011,154500,8731720710,2935,2935,2935,2935,0
|
|
20231011,154400,8731720710,2935,2935,2935,2935,0
|
|
20231011,154300,8731720710,2935,2935,2935,2935,0
|
|
20231011,154200,8731720710,2935,2935,2935,2935,0
|
|
20231011,154100,8731720710,2935,2935,2935,2935,0
|
|
20231011,154000,8731720710,2935,2935,2935,2935,0
|
|
20231011,153900,8731720710,2935,2935,2935,2935,0
|
|
20231011,153800,8731720710,2935,2935,2935,2935,0
|
|
20231011,153700,8731720710,2935,2935,2935,2935,0
|
|
20231011,153600,8731720710,2935,2935,2935,2935,0
|
|
20231011,153500,8731720710,2935,2935,2935,2935,0
|
|
20231011,153400,8731720710,2935,2935,2935,2935,45638
|
|
20231011,153300,8731720710,2935,2935,2935,2935,0
|
|
20231011,153200,8731720710,2935,2935,2935,2935,0
|
|
20231011,153100,8731720710,2935,2935,2935,2935,0
|
|
20231011,153000,8731720710,2935,2935,2935,2935,45638
|
|
20231011,152900,8597773180,2940,2940,2940,2940,0
|
|
20231011,152800,8597773180,2940,2940,2940,2940,0
|
|
20231011,152700,8597773180,2940,2940,2940,2940,0
|
|
20231011,152600,8597773180,2940,2940,2940,2940,0
|
|
20231011,152500,8597773180,2940,2940,2940,2940,0
|
|
20231011,152400,8597773180,2940,2940,2940,2940,0
|
|
20231011,152300,8597773180,2940,2940,2940,2940,0
|
|
20231011,152200,8597773180,2940,2940,2940,2940,0
|
|
20231011,152100,8597773180,2940,2940,2940,2940,0
|
|
20231011,152000,8597773180,2940,2940,2940,2940,0
|
|
20231011,151900,8597773180,2940,2940,2940,2935,18736
|
|
20231011,151800,8542752025,2940,2930,2940,2930,9631
|
|
20231011,151700,8514477305,2935,2940,2940,2930,5905
|
|
20231011,151600,8497137475,2940,2935,2940,2935,4537
|
|
20231011,151500,8483816185,2935,2935,2935,2930,7675
|
|
20231011,151400,8461310935,2935,2935,2935,2930,17348
|
|
20231011,151300,8410457750,2935,2935,2935,2930,2025
|
|
20231011,151200,8404515630,2930,2935,2935,2930,3965
|
|
20231011,151100,8392879690,2935,2930,2935,2930,956
|
|
20231011,151000,8390078225,2935,2930,2935,2930,14558
|
|
20231011,150900,8347385410,2935,2935,2935,2930,2287
|
|
20231011,150800,8340677635,2930,2935,2935,2930,4642
|
|
20231011,150700,8327060080,2935,2935,2935,2930,3109
|
|
20231011,150600,8317937180,2930,2935,2940,2930,17438
|
|
20231011,150500,8266754665,2940,2940,2940,2935,1161
|
|
20231011,150400,8263346825,2940,2940,2945,2935,26125
|
|
20231011,150300,8186539665,2940,2945,2945,2940,4412
|
|
20231011,150200,8173563480,2940,2945,2945,2940,7120
|
|
20231011,150100,8152625770,2945,2945,2945,2940,2080
|
|
20231011,150000,8146505840,2945,2945,2945,2940,1663
|
|
20231011,145900,8141613320,2945,2945,2945,2940,4189
|
|
20231011,145800,8129291890,2940,2945,2945,2940,3336
|
|
20231011,145700,8119471015,2945,2945,2950,2945,21077
|
|
20231011,145600,8057398495,2945,2950,2950,2945,1989
|
|
20231011,145500,8051538770,2950,2950,2950,2945,1852
|
|
20231011,145400,8046081485,2950,2950,2950,2945,7460
|
|
20231011,145300,8024082820,2950,2950,2950,2945,2096
|
|
20231011,145200,8017907640,2950,2950,2950,2945,2735
|
|
20231011,145100,8009845045,2950,2950,2955,2950,18981
|
|
20231011,145000,7953848950,2950,2950,2955,2950,3833
|
|
20231011,144900,7942538205,2950,2955,2955,2950,639
|
|
20231011,144800,7940650470,2955,2950,2955,2950,2010
|
|
20231011,144700,7934718605,2955,2955,2955,2945,3173
|
|
20231011,144600,7925350550,2955,2950,2955,2950,2219
|
|
20231011,144500,7918797465,2955,2950,2955,2950,5261
|
|
20231011,144400,7903276910,2950,2945,2950,2945,4336
|
|
20231011,144300,7890494385,2945,2950,2950,2945,4133
|
|
20231011,144200,7878308235,2950,2950,2950,2945,6975
|
|
20231011,144100,7857748360,2950,2950,2950,2945,1997
|
|
20231011,144000,7851857460,2950,2950,2955,2950,9762
|
|
20231011,143900,7823054635,2950,2955,2955,2950,4686
|
|
20231011,143800,7809223425,2955,2945,2955,2945,1642
|
|
20231011,143700,7804377585,2945,2950,2950,2945,1922
|
|
20231011,143600,7798707690,2950,2950,2950,2945,3015
|
|
20231011,143500,7789814290,2950,2950,2950,2945,5880
|
|
20231011,143400,7772473735,2950,2950,2950,2945,2415
|
|
20231011,143300,7765349850,2950,2945,2950,2945,7800
|
|
20231011,143200,7742342010,2945,2945,2950,2940,14656
|
|
20231011,143100,7699184725,2945,2935,2945,2935,130579
|
|
20231011,143000,7315240140,2935,2935,2940,2935,2606
|
|
20231011,142900,7307586510,2935,2940,2940,2935,2645
|
|
20231011,142800,7299823395,2940,2940,2940,2935,2372
|
|
20231011,142700,7292857290,2940,2935,2940,2935,1788
|
|
20231011,142600,7287609475,2940,2940,2940,2935,6720
|
|
20231011,142500,7267857460,2940,2940,2940,2940,725
|
|
20231011,142400,7265725960,2935,2940,2940,2935,3634
|
|
20231011,142300,7255058645,2935,2935,2940,2935,7913
|
|
20231011,142200,7231833985,2935,2935,2935,2930,644
|
|
20231011,142100,7229944100,2930,2935,2935,2930,1446
|
|
20231011,142000,7225700160,2935,2935,2935,2935,1172
|
|
20231011,141900,7222260340,2930,2935,2940,2930,2412
|
|
20231011,141800,7215182065,2940,2935,2940,2935,372
|
|
20231011,141700,7214090230,2935,2940,2940,2935,2733
|
|
20231011,141600,7206064935,2935,2940,2940,2935,5557
|
|
20231011,141500,7189746990,2940,2940,2940,2940,2344
|
|
20231011,141400,7182855630,2940,2940,2945,2940,4632
|
|
20231011,141300,7169237435,2940,2940,2940,2935,1588
|
|
20231011,141200,7164575885,2935,2935,2940,2930,5127
|
|
20231011,141100,7149533450,2935,2935,2945,2935,562
|
|
20231011,141000,7147882950,2935,2940,2945,2930,3686
|
|
20231011,140900,7137046610,2945,2940,2945,2930,13626
|
|
20231011,140800,7097076015,2940,2935,2940,2935,12773
|
|
20231011,140700,7059581410,2940,2940,2940,2935,2767
|
|
20231011,140600,7051450860,2940,2935,2940,2935,1531
|
|
20231011,140500,7046951725,2935,2940,2940,2935,6647
|
|
20231011,140400,7027415870,2940,2940,2940,2935,317
|
|
20231011,140300,7026483940,2940,2940,2940,2935,5626
|
|
20231011,140200,7009971290,2940,2940,2940,2935,3669
|
|
20231011,140100,6999192500,2940,2935,2940,2935,4180
|
|
20231011,140000,6986905925,2935,2940,2940,2935,3056
|
|
20231011,135900,6977929480,2935,2940,2940,2935,2396
|
|
20231011,135800,6970895385,2940,2935,2940,2935,697
|
|
20231011,135700,6968849430,2940,2940,2940,2935,8496
|
|
20231011,135600,6943910205,2935,2935,2940,2935,3534
|
|
20231011,135500,6933537760,2935,2940,2940,2935,540
|
|
20231011,135400,6931950730,2935,2935,2940,2935,6574
|
|
20231011,135300,6912656035,2940,2940,2940,2935,1865
|
|
20231011,135200,6907176940,2940,2940,2940,2935,994
|
|
20231011,135100,6904258680,2940,2940,2940,2935,3906
|
|
20231011,135000,6892794360,2935,2935,2940,2935,5901
|
|
20231011,134900,6875474060,2935,2945,2945,2935,18511
|
|
20231011,134800,6821061060,2945,2945,2945,2945,1357
|
|
20231011,134700,6817064695,2950,2945,2950,2945,3072
|
|
20231011,134600,6808017275,2945,2940,2945,2940,2998
|
|
20231011,134500,6799196820,2945,2945,2945,2945,3113
|
|
20231011,134400,6790029035,2945,2945,2950,2945,3594
|
|
20231011,134300,6779444690,2945,2945,2950,2945,2308
|
|
20231011,134200,6772647565,2945,2950,2950,2945,595
|
|
20231011,134100,6770893405,2950,2950,2950,2950,454
|
|
20231011,134000,6769554105,2950,2950,2950,2950,841
|
|
20231011,133900,6767073155,2945,2950,2950,2945,13071
|
|
20231011,133800,6728547845,2950,2950,2950,2950,2461
|
|
20231011,133700,6721287895,2945,2950,2955,2945,10153
|
|
20231011,133600,6691313825,2945,2950,2950,2945,2551
|
|
20231011,133500,6683801125,2950,2945,2950,2940,2151
|
|
20231011,133400,6677466370,2940,2945,2945,2940,2946
|
|
20231011,133300,6668791775,2945,2945,2945,2940,365
|
|
20231011,133200,6667717850,2945,2945,2945,2945,760
|
|
20231011,133100,6665479650,2940,2940,2945,2940,4645
|
|
20231011,133000,6651821645,2945,2945,2945,2940,1491
|
|
20231011,132900,6647435990,2945,2945,2945,2940,3294
|
|
20231011,132800,6637749235,2945,2945,2950,2945,7476
|
|
20231011,132700,6615731865,2945,2950,2950,2945,2295
|
|
20231011,132600,6608972040,2950,2950,2955,2950,2361
|
|
20231011,132500,6602006190,2950,2950,2955,2945,4009
|
|
20231011,132400,6590179775,2950,2950,2955,2950,6834
|
|
20231011,132300,6570013660,2950,2955,2955,2950,1005
|
|
20231011,132200,6567046675,2955,2955,2955,2950,443
|
|
20231011,132100,6565739610,2950,2950,2955,2950,1723
|
|
20231011,132000,6560656035,2950,2950,2955,2945,8496
|
|
20231011,131900,6535594200,2950,2950,2955,2950,8580
|
|
20231011,131800,6510281520,2950,2945,2950,2945,2969
|
|
20231011,131700,6501524700,2945,2950,2950,2945,2938
|
|
20231011,131600,6492868845,2950,2945,2950,2945,5468
|
|
20231011,131500,6476738265,2950,2945,2950,2945,1710
|
|
20231011,131400,6471694640,2945,2950,2950,2945,1154
|
|
20231011,131300,6468294440,2950,2945,2950,2940,4362
|
|
20231011,131200,6455454525,2945,2940,2950,2940,23901
|
|
20231011,131100,6385068200,2940,2940,2940,2940,1890
|
|
20231011,131000,6379511600,2940,2940,2940,2935,2418
|
|
20231011,130900,6372402840,2940,2935,2940,2935,1460
|
|
20231011,130800,6368113840,2945,2940,2945,2935,3383
|
|
20231011,130700,6358173125,2940,2945,2945,2940,1613
|
|
20231011,130600,6353430895,2940,2940,2945,2940,4409
|
|
20231011,130500,6340465760,2940,2945,2945,2940,4561
|
|
20231011,130400,6327045895,2945,2940,2945,2940,924
|
|
20231011,130300,6324329320,2940,2940,2945,2940,616
|
|
20231011,130200,6322518095,2945,2940,2945,2940,1848
|
|
20231011,130100,6317084025,2940,2940,2945,2935,3574
|
|
20231011,130000,6306571150,2940,2940,2945,2935,2280
|
|
20231011,125900,6299868035,2940,2940,2940,2940,3369
|
|
20231011,125800,6289963175,2940,2940,2945,2935,1988
|
|
20231011,125700,6284118300,2940,2940,2940,2940,13693
|
|
20231011,125600,6243860880,2940,2940,2945,2935,7117
|
|
20231011,125500,6222937310,2935,2940,2945,2935,9645
|
|
20231011,125400,6194599550,2940,2945,2945,2940,1091
|
|
20231011,125300,6191392000,2940,2940,2945,2935,9248
|
|
20231011,125200,6164203200,2940,2940,2940,2935,2186
|
|
20231011,125100,6157776870,2935,2945,2945,2935,11239
|
|
20231011,125000,6124739835,2945,2945,2945,2940,2076
|
|
20231011,124900,6118635885,2945,2940,2945,2940,2924
|
|
20231011,124800,6110026375,2940,2940,2945,2940,3264
|
|
20231011,124700,6100430055,2940,2940,2940,2940,2272
|
|
20231011,124600,6093750375,2940,2935,2940,2935,806
|
|
20231011,124500,6091380760,2935,2940,2945,2935,1163
|
|
20231011,124400,6087961925,2940,2930,2940,2930,22322
|
|
20231011,124300,6022447140,2935,2930,2935,2930,6104
|
|
20231011,124200,6004562410,2930,2925,2930,2925,610
|
|
20231011,124100,6002775860,2925,2930,2930,2925,2689
|
|
20231011,124000,5994910475,2925,2925,2930,2925,1291
|
|
20231011,123900,5991134295,2925,2925,2925,2915,18343
|
|
20231011,123800,5937537645,2925,2920,2925,2920,4917
|
|
20231011,123700,5923177140,2925,2920,2925,2920,1945
|
|
20231011,123600,5917497365,2925,2915,2925,2915,5549
|
|
20231011,123500,5901298015,2920,2920,2920,2915,5830
|
|
20231011,123400,5884285165,2920,2925,2925,2915,9838
|
|
20231011,123300,5855557255,2925,2925,2925,2920,1179
|
|
20231011,123200,5852109690,2925,2920,2925,2915,3861
|
|
20231011,123100,5840842565,2920,2920,2920,2915,25625
|
|
20231011,123000,5766017895,2920,2920,2920,2915,1332
|
|
20231011,122900,5762130110,2920,2920,2920,2915,1400
|
|
20231011,122800,5758048370,2920,2915,2920,2915,3150
|
|
20231011,122700,5748862765,2915,2915,2915,2915,1636
|
|
20231011,122600,5744093825,2920,2915,2920,2910,18017
|
|
20231011,122500,5691619350,2915,2920,2920,2915,9699
|
|
20231011,122400,5663312520,2920,2925,2925,2920,8053
|
|
20231011,122300,5639790790,2925,2930,2930,2920,9303
|
|
20231011,122200,5612580210,2930,2930,2930,2925,2457
|
|
20231011,122100,5605383120,2925,2935,2940,2925,42868
|
|
20231011,122000,5479683665,2940,2940,2940,2940,450
|
|
20231011,121900,5478360665,2940,2945,2945,2940,17360
|
|
20231011,121800,5427318990,2945,2945,2945,2945,2516
|
|
20231011,121700,5419909370,2945,2945,2950,2940,1108
|
|
20231011,121600,5416646300,2945,2945,2945,2940,4837
|
|
20231011,121500,5402408790,2945,2945,2945,2945,687
|
|
20231011,121400,5400385575,2945,2945,2945,2945,1100
|
|
20231011,121300,5397146075,2945,2945,2945,2945,1527
|
|
20231011,121200,5392649060,2945,2945,2950,2945,1564
|
|
20231011,121100,5388043045,2945,2945,2945,2945,1194
|
|
20231011,121000,5384526715,2945,2940,2945,2940,1193
|
|
20231011,120900,5381013355,2940,2945,2945,2940,59
|
|
20231011,120800,5380839605,2945,2945,2945,2940,3391
|
|
20231011,120700,5370862405,2945,2945,2945,2945,331
|
|
20231011,120600,5369887610,2940,2945,2945,2940,1061
|
|
20231011,120500,5366768180,2940,2945,2945,2940,23451
|
|
20231011,120400,5297767680,2945,2950,2950,2945,6283
|
|
20231011,120300,5279261360,2945,2950,2950,2945,1792
|
|
20231011,120200,5273979010,2950,2945,2950,2945,1527
|
|
20231011,120100,5269474455,2945,2950,2950,2945,3977
|
|
20231011,120000,5257745235,2950,2945,2950,2945,332
|
|
20231011,115900,5256767260,2950,2950,2950,2945,993
|
|
20231011,115800,5253840905,2950,2945,2950,2945,4222
|
|
20231011,115700,5241386105,2950,2950,2950,2945,1862
|
|
20231011,115600,5235901150,2950,2945,2950,2945,901
|
|
20231011,115500,5233247700,2945,2950,2950,2945,40
|
|
20231011,115400,5233129710,2945,2945,2950,2945,3789
|
|
20231011,115300,5221971100,2945,2950,2950,2945,4230
|
|
20231011,115200,5209507775,2945,2950,2950,2945,587
|
|
20231011,115100,5207776225,2950,2950,2950,2945,2280
|
|
20231011,115000,5201057945,2950,2945,2950,2945,6219
|
|
20231011,114900,5182740625,2945,2950,2950,2945,1812
|
|
20231011,114800,5177396775,2950,2950,2955,2950,5112
|
|
20231011,114700,5162316315,2950,2955,2955,2950,2088
|
|
20231011,114600,5156155000,2950,2950,2955,2950,1564
|
|
20231011,114500,5151539940,2950,2950,2955,2950,2930
|
|
20231011,114400,5142894990,2955,2955,2955,2955,531
|
|
20231011,114300,5141325885,2950,2950,2955,2950,6517
|
|
20231011,114200,5122085145,2955,2950,2955,2950,485
|
|
20231011,114100,5120654210,2950,2950,2955,2950,1263
|
|
20231011,114000,5116925615,2955,2950,2955,2950,3731
|
|
20231011,113900,5105918440,2950,2950,2955,2950,1958
|
|
20231011,113800,5100139495,2950,2950,2950,2950,2820
|
|
20231011,113700,5091820495,2950,2950,2950,2950,3685
|
|
20231011,113600,5080949745,2945,2950,2950,2945,5930
|
|
20231011,113500,5063458500,2950,2950,2950,2945,602
|
|
20231011,113400,5061682770,2950,2950,2950,2945,5131
|
|
20231011,113300,5046546370,2950,2950,2950,2945,505
|
|
20231011,113200,5045058715,2950,2950,2950,2945,1238
|
|
20231011,113100,5041406765,2950,2945,2950,2945,2416
|
|
20231011,113000,5034288780,2945,2945,2950,2945,1434
|
|
20231011,112900,5030064120,2945,2945,2950,2945,4853
|
|
20231011,112800,5015753600,2950,2950,2950,2945,5288
|
|
20231011,112700,5000169100,2950,2945,2950,2945,3349
|
|
20231011,112600,4990294615,2950,2950,2950,2950,1324
|
|
20231011,112500,4986388815,2950,2950,2955,2945,5334
|
|
20231011,112400,4970658460,2950,2950,2950,2950,5676
|
|
20231011,112300,4953914260,2950,2955,2955,2950,1104
|
|
20231011,112200,4950653460,2950,2955,2955,2950,1872
|
|
20231011,112100,4945124200,2950,2955,2955,2950,606
|
|
20231011,112000,4943334170,2955,2955,2955,2950,5088
|
|
20231011,111900,4928301630,2955,2955,2955,2955,1891
|
|
20231011,111800,4922713725,2955,2950,2955,2950,3043
|
|
20231011,111700,4913736275,2950,2950,2955,2950,1610
|
|
20231011,111600,4908985635,2950,2950,2955,2950,1638
|
|
20231011,111500,4904153510,2950,2955,2955,2950,2096
|
|
20231011,111400,4897966920,2955,2950,2955,2945,2886
|
|
20231011,111300,4889455405,2950,2950,2950,2945,2848
|
|
20231011,111200,4881057790,2950,2950,2950,2950,872
|
|
20231011,111100,4878485390,2950,2950,2955,2950,2760
|
|
20231011,111000,4870342870,2950,2950,2950,2945,9570
|
|
20231011,110900,4842134120,2950,2950,2950,2945,3867
|
|
20231011,110800,4830727070,2955,2955,2955,2950,210
|
|
20231011,110700,4830107005,2950,2955,2955,2950,1656
|
|
20231011,110600,4825221025,2955,2955,2955,2955,973
|
|
20231011,110500,4822345810,2955,2950,2955,2945,1633
|
|
20231011,110400,4817528120,2950,2955,2955,2950,2853
|
|
20231011,110300,4809111175,2950,2950,2950,2950,5819
|
|
20231011,110200,4791945125,2950,2950,2955,2950,2074
|
|
20231011,110100,4785826700,2950,2955,2955,2950,1326
|
|
20231011,110000,4781914985,2950,2955,2955,2950,11105
|
|
20231011,105900,4749151095,2955,2950,2955,2950,10624
|
|
20231011,105800,4717792210,2950,2950,2955,2950,11398
|
|
20231011,105700,4684167255,2955,2950,2955,2950,3559
|
|
20231011,105600,4673668195,2950,2955,2955,2950,3561
|
|
20231011,105500,4663163210,2955,2955,2955,2955,4458
|
|
20231011,105400,4649989820,2955,2955,2955,2950,5471
|
|
20231011,105300,4633834470,2955,2955,2955,2950,1832
|
|
20231011,105200,4628420960,2950,2950,2955,2950,1929
|
|
20231011,105100,4622730360,2950,2955,2955,2950,6319
|
|
20231011,105000,4604086125,2955,2960,2960,2955,1520
|
|
20231011,104900,4599592870,2960,2960,2960,2955,1195
|
|
20231011,104800,4596057820,2955,2960,2960,2955,1217
|
|
20231011,104700,4592461435,2960,2960,2960,2955,2431
|
|
20231011,104600,4585275840,2960,2950,2960,2950,46579
|
|
20231011,104500,4447600790,2955,2950,2955,2950,6529
|
|
20231011,104400,4428328960,2950,2955,2955,2950,2110
|
|
20231011,104300,4422104290,2950,2955,2955,2950,3103
|
|
20231011,104200,4412946100,2950,2950,2950,2950,9217
|
|
20231011,104100,4385755950,2950,2950,2955,2950,6609
|
|
20231011,104000,4366259390,2950,2955,2955,2950,13696
|
|
20231011,103900,4325856185,2950,2955,2955,2950,464
|
|
20231011,103800,4324486320,2950,2955,2955,2950,992
|
|
20231011,103700,4321555430,2955,2955,2955,2950,2965
|
|
20231011,103600,4312807595,2950,2955,2955,2950,2230
|
|
20231011,103500,4306226220,2955,2950,2955,2950,6728
|
|
20231011,103400,4286365435,2950,2955,2955,2950,1151
|
|
20231011,103300,4282965385,2955,2955,2960,2955,1892
|
|
20231011,103200,4277374520,2955,2960,2960,2955,5863
|
|
20231011,103100,4260033895,2960,2960,2960,2960,380
|
|
20231011,103000,4258909095,2960,2960,2960,2950,3170
|
|
20231011,102900,4249533645,2955,2950,2955,2945,4062
|
|
20231011,102800,4237541975,2945,2945,2960,2945,26004
|
|
20231011,102700,4160828445,2945,2945,2950,2945,12294
|
|
20231011,102600,4124622115,2945,2945,2950,2945,13469
|
|
20231011,102500,4084955045,2950,2945,2950,2945,566
|
|
20231011,102400,4083285945,2950,2950,2950,2945,2651
|
|
20231011,102300,4075465505,2955,2955,2955,2950,1254
|
|
20231011,102200,4071766170,2950,2950,2955,2950,9390
|
|
20231011,102100,4044065585,2955,2955,2955,2950,3938
|
|
20231011,102000,4032446150,2950,2955,2955,2950,6139
|
|
20231011,101900,4014305450,2955,2965,2965,2955,4602
|
|
20231011,101800,4000697820,2965,2960,2965,2955,4178
|
|
20231011,101700,3988336195,2960,2960,2960,2955,2168
|
|
20231011,101600,3981918920,2960,2960,2965,2960,4378
|
|
20231011,101500,3968959930,2960,2960,2960,2955,2015
|
|
20231011,101400,3963000600,2960,2960,2965,2960,5864
|
|
20231011,101300,3945642910,2965,2960,2965,2960,1428
|
|
20231011,101200,3941414605,2965,2965,2965,2960,5198
|
|
20231011,101100,3926020170,2960,2960,2965,2960,8515
|
|
20231011,101000,3900815680,2965,2960,2965,2955,9662
|
|
20231011,100900,3872205110,2960,2960,2960,2955,5525
|
|
20231011,100800,3855851120,2960,2960,2960,2955,3324
|
|
20231011,100700,3846012095,2960,2960,2965,2955,846
|
|
20231011,100600,3843508145,2955,2955,2960,2955,3407
|
|
20231011,100500,3833427145,2960,2955,2960,2950,3502
|
|
20231011,100400,3823069230,2955,2955,2955,2950,2729
|
|
20231011,100300,3815012535,2950,2960,2960,2950,14929
|
|
20231011,100200,3770893950,2960,2960,2965,2955,8530
|
|
20231011,100100,3745642960,2965,2965,2965,2960,3033
|
|
20231011,100000,3736650145,2960,2960,2965,2960,811
|
|
20231011,095900,3734245730,2960,2960,2965,2960,11009
|
|
20231011,095800,3701622715,2960,2965,2970,2960,13841
|
|
20231011,095700,3660580480,2965,2965,2970,2965,1604
|
|
20231011,095600,3655823495,2970,2970,2970,2965,1948
|
|
20231011,095500,3650046440,2970,2970,2975,2970,3102
|
|
20231011,095400,3640828540,2970,2970,2975,2970,5062
|
|
20231011,095300,3625792155,2970,2970,2970,2965,1873
|
|
20231011,095200,3620230990,2965,2960,2970,2960,10981
|
|
20231011,095100,3587647000,2960,2955,2965,2950,11749
|
|
20231011,095000,3552912445,2955,2955,2960,2950,14683
|
|
20231011,094900,3509549660,2955,2955,2960,2955,887
|
|
20231011,094800,3506924530,2955,2960,2965,2955,10491
|
|
20231011,094700,3475907395,2960,2965,2965,2960,12020
|
|
20231011,094600,3440328155,2965,2970,2970,2960,7976
|
|
20231011,094500,3416684050,2970,2970,2970,2965,12269
|
|
20231011,094400,3380299100,2970,2970,2970,2965,2009
|
|
20231011,094300,3374335855,2965,2970,2970,2965,6192
|
|
20231011,094200,3355959595,2970,2970,2970,2965,3445
|
|
20231011,094100,3345740500,2970,2970,2970,2965,1997
|
|
20231011,094000,3339810235,2970,2980,2980,2965,6143
|
|
20231011,093900,3321550350,2975,2980,2980,2970,26625
|
|
20231011,093800,3242334995,2980,2985,2985,2975,11080
|
|
20231011,093700,3209336465,2980,2985,2985,2980,9647
|
|
20231011,093600,3180582220,2985,2980,2985,2975,8067
|
|
20231011,093500,3156533635,2980,2980,2980,2975,10974
|
|
20231011,093400,3123847440,2975,2980,2980,2975,899
|
|
20231011,093300,3121169100,2980,2980,2980,2970,5117
|
|
20231011,093200,3105950450,2980,2970,2985,2970,38366
|
|
20231011,093100,2991746180,2970,2970,2980,2965,31193
|
|
20231011,093000,2899077230,2970,2970,2970,2965,10219
|
|
20231011,092900,2868753310,2970,2975,2975,2970,3229
|
|
20231011,092800,2859156125,2975,2975,2975,2965,1097
|
|
20231011,092700,2855899955,2965,2965,2980,2960,50073
|
|
20231011,092600,2707052450,2965,2970,2970,2960,5257
|
|
20231011,092500,2691455380,2970,2965,2970,2965,2719
|
|
20231011,092400,2683391255,2950,2960,2965,2950,14133
|
|
20231011,092300,2641592640,2965,2975,2975,2950,25721
|
|
20231011,092200,2565489250,2975,2975,2980,2970,3213
|
|
20231011,092100,2555935805,2975,2975,2980,2970,7877
|
|
20231011,092000,2532506420,2975,2985,2985,2970,13773
|
|
20231011,091900,2491447570,2985,2970,2985,2965,37370
|
|
20231011,091800,2380198735,2970,2975,2980,2970,15396
|
|
20231011,091700,2334428095,2975,2980,2980,2975,4829
|
|
20231011,091600,2320049890,2985,2980,2985,2975,18089
|
|
20231011,091500,2266133475,2980,2980,2985,2980,11891
|
|
20231011,091400,2230692200,2980,2965,2985,2965,43024
|
|
20231011,091300,2102621670,2965,2960,2975,2950,35840
|
|
20231011,091200,1996395350,2960,2960,2970,2955,38840
|
|
20231011,091100,1881355385,2960,2940,2960,2935,27215
|
|
20231011,091000,1801146270,2940,2940,2960,2935,45735
|
|
20231011,090900,1666236485,2940,2950,2955,2930,36667
|
|
20231011,090800,1558380270,2950,2955,2960,2950,27579
|
|
20231011,090700,1476919445,2955,2965,2965,2955,38822
|
|
20231011,090600,1362065635,2960,2970,2975,2960,42067
|
|
20231011,090500,1237406800,2975,2980,2980,2965,70716
|
|
20231011,090400,1027033385,2980,2985,2985,2980,37753
|
|
20231011,090300,914471545,2980,2975,2985,2970,49143
|
|
20231011,090200,768130305,2975,2955,2980,2955,52072
|
|
20231011,090100,613658575,2960,2945,2970,2945,77571
|
|
20231011,090000,384234940,2945,2900,2960,2900,131771
|