577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183400,14551966230,2800,2800,2800,2800,53938
|
|
20231016,183300,14551966230,2800,2800,2800,2800,0
|
|
20231016,183200,14551966230,2800,2800,2800,2800,0
|
|
20231016,183100,14551966230,2800,2800,2800,2800,0
|
|
20231016,183000,14551966230,2800,2800,2800,2800,0
|
|
20231016,182900,14551966230,2800,2800,2800,2800,0
|
|
20231016,182800,14551966230,2800,2800,2800,2800,0
|
|
20231016,182700,14551966230,2800,2800,2800,2800,0
|
|
20231016,182600,14551966230,2800,2800,2800,2800,0
|
|
20231016,182500,14551966230,2800,2800,2800,2800,0
|
|
20231016,182400,14551966230,2800,2800,2800,2800,0
|
|
20231016,182300,14551966230,2800,2800,2800,2800,0
|
|
20231016,182200,14551966230,2800,2800,2800,2800,0
|
|
20231016,182100,14551966230,2800,2800,2800,2800,0
|
|
20231016,182000,14551966230,2800,2800,2800,2800,0
|
|
20231016,181900,14551966230,2800,2800,2800,2800,0
|
|
20231016,181800,14551966230,2800,2800,2800,2800,0
|
|
20231016,181700,14551966230,2800,2800,2800,2800,0
|
|
20231016,181600,14551966230,2800,2800,2800,2800,0
|
|
20231016,181500,14551966230,2800,2800,2800,2800,0
|
|
20231016,181400,14551966230,2800,2800,2800,2800,0
|
|
20231016,181300,14551966230,2800,2800,2800,2800,0
|
|
20231016,181200,14551966230,2800,2800,2800,2800,0
|
|
20231016,181100,14551966230,2800,2800,2800,2800,0
|
|
20231016,181000,14551966230,2800,2800,2800,2800,0
|
|
20231016,180900,14551966230,2800,2800,2800,2800,0
|
|
20231016,180800,14551966230,2800,2800,2800,2800,0
|
|
20231016,180700,14551966230,2800,2800,2800,2800,0
|
|
20231016,180600,14551966230,2800,2800,2800,2800,0
|
|
20231016,180500,14551966230,2800,2800,2800,2800,0
|
|
20231016,180400,14551966230,2800,2800,2800,2800,53938
|
|
20231016,180300,14551966230,2800,2800,2800,2800,0
|
|
20231016,180200,14551966230,2800,2800,2800,2800,0
|
|
20231016,180100,14551966230,2800,2800,2800,2800,0
|
|
20231016,180000,14551966230,2800,2800,2800,2800,0
|
|
20231016,175900,14551966230,2800,2800,2800,2800,0
|
|
20231016,175800,14551966230,2800,2800,2800,2800,0
|
|
20231016,175700,14551966230,2800,2800,2800,2800,0
|
|
20231016,175600,14551966230,2800,2800,2800,2800,0
|
|
20231016,175500,14551966230,2800,2800,2800,2800,0
|
|
20231016,175400,14551966230,2800,2800,2800,2800,0
|
|
20231016,175300,14551966230,2800,2800,2800,2800,0
|
|
20231016,175200,14551966230,2800,2800,2800,2800,0
|
|
20231016,175100,14551966230,2800,2800,2800,2800,0
|
|
20231016,175000,14551966230,2800,2800,2800,2800,0
|
|
20231016,174900,14551966230,2800,2800,2800,2800,0
|
|
20231016,174800,14551966230,2800,2800,2800,2800,0
|
|
20231016,174700,14551966230,2800,2800,2800,2800,0
|
|
20231016,174600,14551966230,2800,2800,2800,2800,0
|
|
20231016,174500,14551966230,2800,2800,2800,2800,0
|
|
20231016,174400,14551966230,2800,2800,2800,2800,0
|
|
20231016,174300,14551966230,2800,2800,2800,2800,0
|
|
20231016,174200,14551966230,2800,2800,2800,2800,0
|
|
20231016,174100,14551966230,2800,2800,2800,2800,0
|
|
20231016,174000,14551966230,2800,2800,2800,2800,0
|
|
20231016,173900,14551966230,2800,2800,2800,2800,0
|
|
20231016,173800,14551966230,2800,2800,2800,2800,0
|
|
20231016,173700,14551966230,2800,2800,2800,2800,0
|
|
20231016,173600,14551966230,2800,2800,2800,2800,0
|
|
20231016,173500,14551966230,2800,2800,2800,2800,0
|
|
20231016,173400,14551966230,2800,2800,2800,2800,53938
|
|
20231016,173300,14551966230,2800,2800,2800,2800,0
|
|
20231016,173200,14551966230,2800,2800,2800,2800,0
|
|
20231016,173100,14551966230,2800,2800,2800,2800,0
|
|
20231016,173000,14551966230,2800,2800,2800,2800,0
|
|
20231016,172900,14551966230,2800,2800,2800,2800,0
|
|
20231016,172800,14551966230,2800,2800,2800,2800,0
|
|
20231016,172700,14551966230,2800,2800,2800,2800,0
|
|
20231016,172600,14551966230,2800,2800,2800,2800,0
|
|
20231016,172500,14551966230,2800,2800,2800,2800,0
|
|
20231016,172400,14551966230,2800,2800,2800,2800,0
|
|
20231016,172300,14551966230,2800,2800,2800,2800,0
|
|
20231016,172200,14551966230,2800,2800,2800,2800,0
|
|
20231016,172100,14551966230,2800,2800,2800,2800,0
|
|
20231016,172000,14551966230,2800,2800,2800,2800,0
|
|
20231016,171900,14551966230,2800,2800,2800,2800,0
|
|
20231016,171800,14551966230,2800,2800,2800,2800,0
|
|
20231016,171700,14551966230,2800,2800,2800,2800,0
|
|
20231016,171600,14551966230,2800,2800,2800,2800,0
|
|
20231016,171500,14551966230,2800,2800,2800,2800,0
|
|
20231016,171400,14551966230,2800,2800,2800,2800,0
|
|
20231016,171300,14551966230,2800,2800,2800,2800,0
|
|
20231016,171200,14551966230,2800,2800,2800,2800,0
|
|
20231016,171100,14551966230,2800,2800,2800,2800,0
|
|
20231016,171000,14551966230,2800,2800,2800,2800,0
|
|
20231016,170900,14551966230,2800,2800,2800,2800,0
|
|
20231016,170800,14551966230,2800,2800,2800,2800,0
|
|
20231016,170700,14551966230,2800,2800,2800,2800,0
|
|
20231016,170600,14551966230,2800,2800,2800,2800,0
|
|
20231016,170500,14551966230,2800,2800,2800,2800,0
|
|
20231016,170400,14551966230,2800,2800,2800,2800,53938
|
|
20231016,170300,14551966230,2800,2800,2800,2800,0
|
|
20231016,170200,14551966230,2800,2800,2800,2800,0
|
|
20231016,170100,14551966230,2800,2800,2800,2800,0
|
|
20231016,170000,14551966230,2800,2800,2800,2800,0
|
|
20231016,165900,14551966230,2800,2800,2800,2800,0
|
|
20231016,165800,14551966230,2800,2800,2800,2800,0
|
|
20231016,165700,14551966230,2800,2800,2800,2800,0
|
|
20231016,165600,14551966230,2800,2800,2800,2800,0
|
|
20231016,165500,14551966230,2800,2800,2800,2800,0
|
|
20231016,165400,14551966230,2800,2800,2800,2800,0
|
|
20231016,165300,14551966230,2800,2800,2800,2800,0
|
|
20231016,165200,14551966230,2800,2800,2800,2800,0
|
|
20231016,165100,14551966230,2800,2800,2800,2800,0
|
|
20231016,165000,14551966230,2800,2800,2800,2800,0
|
|
20231016,164900,14551966230,2800,2800,2800,2800,0
|
|
20231016,164800,14551966230,2800,2800,2800,2800,0
|
|
20231016,164700,14551966230,2800,2800,2800,2800,0
|
|
20231016,164600,14551966230,2800,2800,2800,2800,0
|
|
20231016,164500,14551966230,2800,2800,2800,2800,0
|
|
20231016,164400,14551966230,2800,2800,2800,2800,0
|
|
20231016,164300,14551966230,2800,2800,2800,2800,0
|
|
20231016,164200,14551966230,2800,2800,2800,2800,0
|
|
20231016,164100,14551966230,2800,2800,2800,2800,0
|
|
20231016,164000,14551966230,2800,2800,2800,2800,0
|
|
20231016,163900,14551966230,2800,2800,2800,2800,0
|
|
20231016,163800,14551966230,2800,2800,2800,2800,0
|
|
20231016,163700,14551966230,2800,2800,2800,2800,0
|
|
20231016,163600,14551966230,2800,2800,2800,2800,0
|
|
20231016,163500,14551966230,2800,2800,2800,2800,0
|
|
20231016,163400,14551966230,2800,2800,2800,2800,53938
|
|
20231016,163300,14551966230,2800,2800,2800,2800,0
|
|
20231016,163200,14551966230,2800,2800,2800,2800,0
|
|
20231016,163100,14551966230,2800,2800,2800,2800,0
|
|
20231016,163000,14551966230,2800,2800,2800,2800,0
|
|
20231016,162900,14551966230,2800,2800,2800,2800,0
|
|
20231016,162800,14551966230,2800,2800,2800,2800,0
|
|
20231016,162700,14551966230,2800,2800,2800,2800,0
|
|
20231016,162600,14551966230,2800,2800,2800,2800,0
|
|
20231016,162500,14551966230,2800,2800,2800,2800,0
|
|
20231016,162400,14551966230,2800,2800,2800,2800,0
|
|
20231016,162300,14551966230,2800,2800,2800,2800,0
|
|
20231016,162200,14551966230,2800,2800,2800,2800,0
|
|
20231016,162100,14551966230,2800,2800,2800,2800,0
|
|
20231016,162000,14551966230,2800,2800,2800,2800,0
|
|
20231016,161900,14551966230,2800,2800,2800,2800,0
|
|
20231016,161800,14551966230,2800,2800,2800,2800,0
|
|
20231016,161700,14551966230,2800,2800,2800,2800,0
|
|
20231016,161600,14551966230,2800,2800,2800,2800,0
|
|
20231016,161500,14551966230,2800,2800,2800,2800,0
|
|
20231016,161400,14551966230,2800,2800,2800,2800,0
|
|
20231016,161300,14551966230,2800,2800,2800,2800,0
|
|
20231016,161200,14551966230,2800,2800,2800,2800,0
|
|
20231016,161100,14551966230,2800,2800,2800,2800,0
|
|
20231016,161000,14551966230,2800,2800,2800,2800,0
|
|
20231016,160900,14551966230,2800,2800,2800,2800,0
|
|
20231016,160800,14551966230,2800,2800,2800,2800,0
|
|
20231016,160700,14551966230,2800,2800,2800,2800,0
|
|
20231016,160600,14551966230,2800,2800,2800,2800,0
|
|
20231016,160500,14551966230,2800,2800,2800,2800,0
|
|
20231016,160400,14551966230,2800,2800,2800,2800,53938
|
|
20231016,160300,14551966230,2800,2800,2800,2800,0
|
|
20231016,160200,14551966230,2800,2800,2800,2800,0
|
|
20231016,160100,14551966230,2800,2800,2800,2800,0
|
|
20231016,160000,14551966230,2800,2800,2800,2800,0
|
|
20231016,155900,14551966230,2800,2800,2800,2800,0
|
|
20231016,155800,14551966230,2800,2800,2800,2800,0
|
|
20231016,155700,14551966230,2800,2800,2800,2800,0
|
|
20231016,155600,14551966230,2800,2800,2800,2800,0
|
|
20231016,155500,14551966230,2800,2800,2800,2800,0
|
|
20231016,155400,14551966230,2800,2800,2800,2800,0
|
|
20231016,155300,14551966230,2800,2800,2800,2800,0
|
|
20231016,155200,14551966230,2800,2800,2800,2800,0
|
|
20231016,155100,14551966230,2800,2800,2800,2800,0
|
|
20231016,155000,14551966230,2800,2800,2800,2800,0
|
|
20231016,154900,14551966230,2800,2800,2800,2800,0
|
|
20231016,154800,14551966230,2800,2800,2800,2800,0
|
|
20231016,154700,14551966230,2800,2800,2800,2800,0
|
|
20231016,154600,14551966230,2800,2800,2800,2800,0
|
|
20231016,154500,14551966230,2800,2800,2800,2800,0
|
|
20231016,154400,14551966230,2800,2800,2800,2800,0
|
|
20231016,154300,14551966230,2800,2800,2800,2800,0
|
|
20231016,154200,14551966230,2800,2800,2800,2800,0
|
|
20231016,154100,14551966230,2800,2800,2800,2800,0
|
|
20231016,154000,14551966230,2800,2800,2800,2800,0
|
|
20231016,153900,14551966230,2800,2800,2800,2800,0
|
|
20231016,153800,14551966230,2800,2800,2800,2800,0
|
|
20231016,153700,14551966230,2800,2800,2800,2800,0
|
|
20231016,153600,14551966230,2800,2800,2800,2800,0
|
|
20231016,153500,14551966230,2800,2800,2800,2800,0
|
|
20231016,153400,14551966230,2800,2800,2800,2800,53938
|
|
20231016,153300,14551966230,2800,2800,2800,2800,0
|
|
20231016,153200,14551966230,2800,2800,2800,2800,0
|
|
20231016,153100,14551966230,2800,2800,2800,2800,0
|
|
20231016,153000,14551966230,2800,2800,2800,2800,53938
|
|
20231016,152900,14400939830,2790,2790,2790,2790,0
|
|
20231016,152800,14400939830,2790,2790,2790,2790,0
|
|
20231016,152700,14400939830,2790,2790,2790,2790,0
|
|
20231016,152600,14400939830,2790,2790,2790,2790,0
|
|
20231016,152500,14400939830,2790,2790,2790,2790,0
|
|
20231016,152400,14400939830,2790,2790,2790,2790,0
|
|
20231016,152300,14400939830,2790,2790,2790,2790,0
|
|
20231016,152200,14400939830,2790,2790,2790,2790,0
|
|
20231016,152100,14400939830,2790,2790,2790,2790,0
|
|
20231016,152000,14400939830,2790,2790,2790,2790,0
|
|
20231016,151900,14400939830,2790,2795,2795,2785,19216
|
|
20231016,151800,14347298970,2795,2780,2795,2780,8942
|
|
20231016,151700,14322395750,2780,2780,2785,2775,8407
|
|
20231016,151600,14299021920,2775,2780,2785,2775,20065
|
|
20231016,151500,14243286960,2780,2785,2785,2775,43312
|
|
20231016,151400,14123000920,2785,2780,2790,2770,31243
|
|
20231016,151300,14036146280,2785,2795,2795,2780,24607
|
|
20231016,151200,13967549215,2800,2805,2810,2800,25961
|
|
20231016,151100,13894797445,2805,2815,2820,2805,35869
|
|
20231016,151000,13793915085,2815,2840,2840,2815,63580
|
|
20231016,150900,13614092595,2840,2825,2845,2825,85045
|
|
20231016,150800,13372904950,2830,2805,2830,2800,50693
|
|
20231016,150700,13229886045,2805,2795,2805,2790,19538
|
|
20231016,150600,13175168075,2800,2800,2810,2780,62820
|
|
20231016,150500,12999264235,2795,2800,2805,2795,35557
|
|
20231016,150400,12899677165,2805,2805,2805,2785,55442
|
|
20231016,150300,12744519260,2805,2805,2805,2790,49318
|
|
20231016,150200,12606499080,2805,2780,2810,2780,119030
|
|
20231016,150100,12273378630,2785,2775,2790,2765,102314
|
|
20231016,150000,11989233795,2775,2765,2775,2750,44840
|
|
20231016,145900,11865164750,2760,2755,2760,2745,43589
|
|
20231016,145800,11745315240,2750,2750,2760,2745,10682
|
|
20231016,145700,11715946125,2755,2760,2760,2745,32207
|
|
20231016,145600,11627421555,2760,2765,2765,2750,21978
|
|
20231016,145500,11566829905,2765,2770,2775,2760,24321
|
|
20231016,145400,11499486730,2770,2760,2770,2750,20424
|
|
20231016,145300,11443107810,2760,2760,2760,2755,2445
|
|
20231016,145200,11436371090,2755,2745,2755,2745,4594
|
|
20231016,145100,11423723305,2745,2750,2750,2740,12956
|
|
20231016,145000,11388127845,2750,2750,2755,2740,57105
|
|
20231016,144900,11231562990,2745,2750,2760,2745,26219
|
|
20231016,144800,11159513790,2750,2755,2760,2745,28427
|
|
20231016,144700,11081302175,2755,2750,2760,2750,17603
|
|
20231016,144600,11032885585,2750,2755,2755,2750,12099
|
|
20231016,144500,10999553185,2755,2750,2755,2750,2765
|
|
20231016,144400,10991944705,2755,2755,2755,2750,67850
|
|
20231016,144300,10805321130,2755,2755,2755,2755,7876
|
|
20231016,144200,10783622750,2755,2760,2760,2755,11573
|
|
20231016,144100,10751736725,2760,2760,2760,2755,310
|
|
20231016,144000,10750882425,2760,2760,2760,2750,73591
|
|
20231016,143900,10548134350,2755,2765,2765,2755,43341
|
|
20231016,143800,10428509680,2760,2765,2765,2760,7958
|
|
20231016,143700,10406508855,2765,2770,2770,2765,30296
|
|
20231016,143600,10322716515,2770,2770,2770,2765,8514
|
|
20231016,143500,10299150030,2770,2770,2770,2770,4259
|
|
20231016,143400,10287352600,2775,2770,2775,2765,2812
|
|
20231016,143300,10279564150,2770,2770,2775,2770,23065
|
|
20231016,143200,10215673435,2775,2770,2775,2770,1878
|
|
20231016,143100,10210467660,2770,2770,2770,2770,6119
|
|
20231016,143000,10193518030,2770,2770,2770,2770,1476
|
|
20231016,142900,10189429510,2770,2770,2770,2765,2217
|
|
20231016,142800,10183288620,2770,2770,2775,2770,5406
|
|
20231016,142700,10168313995,2775,2770,2775,2770,3245
|
|
20231016,142600,10159319960,2775,2770,2775,2770,5641
|
|
20231016,142500,10143678535,2775,2775,2775,2770,2880
|
|
20231016,142400,10135698290,2770,2775,2780,2770,9020
|
|
20231016,142300,10110671350,2770,2770,2775,2770,4763
|
|
20231016,142200,10097477645,2775,2775,2775,2770,337
|
|
20231016,142100,10096542620,2775,2775,2775,2775,1250
|
|
20231016,142000,10093073870,2770,2775,2780,2770,5454
|
|
20231016,141900,10077941400,2780,2775,2780,2775,17331
|
|
20231016,141800,10029801950,2775,2780,2780,2775,3111
|
|
20231016,141700,10021167520,2780,2775,2780,2775,2900
|
|
20231016,141600,10013116600,2780,2775,2780,2775,6360
|
|
20231016,141500,9995464305,2775,2775,2775,2775,5756
|
|
20231016,141400,9979491405,2770,2775,2775,2770,801
|
|
20231016,141300,9977270485,2770,2775,2775,2770,4790
|
|
20231016,141200,9963980180,2775,2775,2775,2770,4352
|
|
20231016,141100,9951908220,2770,2780,2780,2770,6548
|
|
20231016,141000,9933735945,2780,2785,2785,2780,3312
|
|
20231016,140900,9924523155,2785,2785,2785,2780,4575
|
|
20231016,140800,9911783915,2780,2785,2785,2780,7980
|
|
20231016,140700,9889576970,2785,2780,2785,2780,1225
|
|
20231016,140600,9886170885,2785,2785,2785,2780,1891
|
|
20231016,140500,9880904650,2785,2785,2785,2780,542
|
|
20231016,140400,9879397625,2780,2785,2785,2780,3646
|
|
20231016,140300,9869259105,2785,2780,2785,2780,18284
|
|
20231016,140200,9818428635,2775,2780,2780,2775,2177
|
|
20231016,140100,9812383205,2780,2775,2780,2775,4016
|
|
20231016,140000,9801222395,2775,2775,2775,2770,3280
|
|
20231016,135900,9792125685,2775,2770,2775,2770,3138
|
|
20231016,135800,9783427925,2775,2775,2775,2770,1480
|
|
20231016,135700,9779321120,2775,2770,2775,2770,7505
|
|
20231016,135600,9758510365,2775,2780,2780,2775,6689
|
|
20231016,135500,9739948385,2775,2780,2780,2775,179
|
|
20231016,135400,9739450965,2775,2775,2775,2770,2223
|
|
20231016,135300,9733282370,2775,2775,2775,2770,1615
|
|
20231016,135200,9728801940,2775,2775,2775,2770,361
|
|
20231016,135100,9727800385,2770,2770,2775,2770,553
|
|
20231016,135000,9726267465,2775,2775,2780,2775,815
|
|
20231016,134900,9724005430,2775,2775,2780,2775,10386
|
|
20231016,134800,9695180530,2775,2775,2780,2775,3845
|
|
20231016,134700,9684496445,2770,2770,2770,2765,9419
|
|
20231016,134600,9658406010,2770,2765,2770,2765,540
|
|
20231016,134500,9656910800,2770,2765,2770,2765,927
|
|
20231016,134400,9654347355,2765,2765,2770,2765,954
|
|
20231016,134300,9651708955,2765,2765,2770,2765,6181
|
|
20231016,134200,9634617590,2765,2765,2770,2765,1125
|
|
20231016,134100,9631506810,2770,2765,2770,2765,12238
|
|
20231016,134000,9597668190,2765,2770,2770,2765,4797
|
|
20231016,133900,9584404340,2770,2770,2775,2765,4861
|
|
20231016,133800,9570939930,2770,2770,2770,2770,2760
|
|
20231016,133700,9563294730,2770,2780,2780,2770,3093
|
|
20231016,133600,9554711990,2780,2770,2780,2770,2453
|
|
20231016,133500,9547905830,2770,2770,2775,2770,3756
|
|
20231016,133400,9537499710,2770,2775,2780,2770,2004
|
|
20231016,133300,9531938880,2775,2780,2780,2775,5208
|
|
20231016,133200,9517484880,2780,2780,2785,2775,5544
|
|
20231016,133100,9502072910,2780,2785,2785,2780,2636
|
|
20231016,133000,9494744695,2780,2780,2780,2775,4835
|
|
20231016,132900,9481303715,2775,2780,2780,2775,1982
|
|
20231016,132800,9475801300,2780,2775,2780,2775,4617
|
|
20231016,132700,9462987915,2770,2775,2775,2770,2739
|
|
20231016,132600,9455397350,2775,2775,2775,2770,601
|
|
20231016,132500,9453730070,2775,2770,2775,2770,1350
|
|
20231016,132400,9449986690,2770,2775,2775,2770,1736
|
|
20231016,132300,9445171485,2775,2775,2775,2770,1314
|
|
20231016,132200,9441525430,2770,2770,2775,2770,3266
|
|
20231016,132100,9432472045,2765,2775,2775,2765,1551
|
|
20231016,132000,9428178340,2775,2775,2775,2770,513
|
|
20231016,131900,9426757265,2770,2775,2775,2770,1976
|
|
20231016,131800,9421281160,2770,2780,2780,2770,2822
|
|
20231016,131700,9413450925,2780,2780,2780,2775,2256
|
|
20231016,131600,9407186955,2780,2775,2780,2770,4565
|
|
20231016,131500,9394514660,2775,2775,2775,2765,1087
|
|
20231016,131400,9391503310,2775,2780,2780,2760,38943
|
|
20231016,131300,9283694430,2780,2775,2780,2770,3578
|
|
20231016,131200,9273765875,2775,2775,2775,2770,172
|
|
20231016,131100,9273288770,2775,2775,2780,2770,1637
|
|
20231016,131000,9268749605,2775,2780,2785,2770,9540
|
|
20231016,130900,9242255480,2780,2775,2780,2770,3177
|
|
20231016,130800,9233433065,2775,2780,2780,2770,15357
|
|
20231016,130700,9190857945,2780,2780,2780,2775,692
|
|
20231016,130600,9188935325,2775,2775,2780,2775,4465
|
|
20231016,130500,9176544940,2775,2775,2775,2770,4248
|
|
20231016,130400,9164758185,2775,2780,2785,2775,9005
|
|
20231016,130300,9139751975,2785,2785,2790,2780,7976
|
|
20231016,130200,9117569035,2790,2790,2790,2785,6989
|
|
20231016,130100,9098102965,2785,2785,2790,2785,12755
|
|
20231016,130000,9062534650,2785,2785,2790,2780,13220
|
|
20231016,125900,9025731820,2785,2790,2790,2780,1959
|
|
20231016,125800,9020275815,2785,2780,2790,2780,16730
|
|
20231016,125700,8973694875,2785,2785,2785,2780,4457
|
|
20231016,125600,8961302285,2785,2780,2785,2780,293
|
|
20231016,125500,8960487665,2780,2785,2785,2780,2609
|
|
20231016,125400,8953225725,2785,2785,2785,2780,1857
|
|
20231016,125300,8948054175,2785,2785,2790,2785,3820
|
|
20231016,125200,8937415445,2785,2785,2790,2780,9603
|
|
20231016,125100,8910672300,2785,2785,2785,2780,2871
|
|
20231016,125000,8902680180,2780,2780,2785,2780,9395
|
|
20231016,124900,8876525715,2780,2780,2785,2780,2253
|
|
20231016,124800,8870259120,2775,2780,2780,2775,1255
|
|
20231016,124700,8866773280,2780,2785,2785,2775,286
|
|
20231016,124600,8865978010,2775,2785,2785,2775,6131
|
|
20231016,124500,8848953920,2775,2780,2785,2775,6185
|
|
20231016,124400,8831761045,2780,2780,2780,2770,5088
|
|
20231016,124300,8817616800,2775,2775,2775,2770,7266
|
|
20231016,124200,8797462615,2775,2775,2775,2770,3902
|
|
20231016,124100,8786634760,2775,2770,2775,2770,3489
|
|
20231016,124000,8776970225,2770,2770,2775,2770,3890
|
|
20231016,123900,8766194915,2775,2775,2775,2770,226
|
|
20231016,123800,8765567965,2775,2770,2775,2760,10084
|
|
20231016,123700,8737675095,2770,2770,2775,2770,755
|
|
20231016,123600,8735583230,2770,2770,2770,2765,8680
|
|
20231016,123500,8711543375,2770,2765,2770,2760,3315
|
|
20231016,123400,8702378605,2765,2770,2770,2760,3071
|
|
20231016,123300,8693886010,2770,2770,2770,2765,5031
|
|
20231016,123200,8679965200,2770,2770,2770,2765,5351
|
|
20231016,123100,8665164505,2770,2765,2770,2765,4848
|
|
20231016,123000,8651736395,2765,2770,2770,2765,3725
|
|
20231016,122900,8641420715,2770,2765,2775,2765,19745
|
|
20231016,122800,8586784805,2760,2760,2765,2760,1610
|
|
20231016,122700,8582338850,2760,2765,2765,2760,9476
|
|
20231016,122600,8556182785,2765,2760,2765,2760,299
|
|
20231016,122500,8555356595,2760,2760,2765,2760,7789
|
|
20231016,122400,8533844375,2760,2765,2765,2760,2500
|
|
20231016,122300,8526942875,2760,2765,2765,2755,5596
|
|
20231016,122200,8511500215,2765,2765,2765,2760,2823
|
|
20231016,122100,8503703235,2760,2760,2765,2760,1530
|
|
20231016,122000,8499479880,2760,2760,2760,2760,2506
|
|
20231016,121900,8492563320,2760,2760,2765,2755,1918
|
|
20231016,121800,8487270525,2760,2760,2765,2755,20647
|
|
20231016,121700,8430288390,2760,2760,2765,2760,1175
|
|
20231016,121600,8427042810,2765,2760,2765,2760,1799
|
|
20231016,121500,8422076525,2765,2765,2765,2760,1563
|
|
20231016,121400,8417756075,2760,2760,2765,2760,5105
|
|
20231016,121300,8403665165,2760,2765,2765,2760,2463
|
|
20231016,121200,8396867090,2765,2765,2765,2760,9199
|
|
20231016,121100,8371458685,2765,2760,2765,2760,4753
|
|
20231016,121000,8358337440,2760,2760,2760,2755,16846
|
|
20231016,120900,8311911345,2760,2755,2760,2755,7806
|
|
20231016,120800,8290371960,2755,2760,2760,2755,1410
|
|
20231016,120700,8286486290,2760,2765,2765,2760,14528
|
|
20231016,120600,8246388010,2760,2770,2770,2760,3178
|
|
20231016,120500,8237601505,2765,2765,2765,2760,1978
|
|
20231016,120400,8232138040,2760,2760,2765,2760,4145
|
|
20231016,120300,8220686820,2760,2765,2770,2760,6421
|
|
20231016,120200,8202938225,2765,2760,2765,2760,1018
|
|
20231016,120100,8200127010,2760,2760,2760,2755,13627
|
|
20231016,120000,8162524825,2760,2760,2765,2760,2704
|
|
20231016,115900,8155061000,2760,2765,2765,2760,7732
|
|
20231016,115800,8133689925,2765,2765,2770,2765,934
|
|
20231016,115700,8131107310,2770,2770,2770,2765,754
|
|
20231016,115600,8129019080,2770,2770,2770,2760,14256
|
|
20231016,115500,8089625845,2770,2765,2770,2765,1095
|
|
20231016,115400,8086595520,2770,2770,2775,2765,4896
|
|
20231016,115300,8073040245,2770,2765,2775,2765,8429
|
|
20231016,115200,8049694140,2765,2770,2770,2760,9747
|
|
20231016,115100,8022743935,2770,2765,2770,2765,8193
|
|
20231016,115000,8000075115,2765,2765,2770,2765,2625
|
|
20231016,114900,7992813225,2765,2765,2770,2765,566
|
|
20231016,114800,7991248225,2770,2770,2770,2765,1482
|
|
20231016,114700,7987144885,2770,2770,2770,2765,1645
|
|
20231016,114600,7982588650,2770,2770,2775,2770,3498
|
|
20231016,114500,7972895190,2770,2770,2775,2770,3215
|
|
20231016,114400,7963987265,2775,2770,2775,2770,5055
|
|
20231016,114300,7949983335,2775,2770,2780,2770,13728
|
|
20231016,114200,7911885330,2775,2775,2775,2770,6861
|
|
20231016,114100,7892851725,2775,2775,2780,2775,447
|
|
20231016,114000,7891610295,2775,2775,2775,2775,4948
|
|
20231016,113900,7877879595,2775,2780,2780,2775,1865
|
|
20231016,113800,7872702435,2780,2780,2785,2780,3840
|
|
20231016,113700,7862026310,2780,2780,2785,2775,5004
|
|
20231016,113600,7848116140,2780,2780,2785,2775,909
|
|
20231016,113500,7845589045,2780,2785,2790,2780,19616
|
|
20231016,113400,7791014180,2785,2785,2785,2780,2758
|
|
20231016,113300,7783333345,2785,2790,2790,2785,10204
|
|
20231016,113200,7754909050,2785,2785,2785,2780,13441
|
|
20231016,113100,7717501655,2785,2785,2790,2780,4850
|
|
20231016,113000,7703994670,2785,2780,2785,2780,673
|
|
20231016,112900,7702121370,2785,2785,2790,2780,5309
|
|
20231016,112800,7687332840,2785,2790,2795,2785,5879
|
|
20231016,112700,7670936730,2790,2780,2790,2775,51965
|
|
20231016,112600,7526131120,2775,2775,2780,2775,1727
|
|
20231016,112500,7521338675,2775,2775,2775,2775,3300
|
|
20231016,112400,7512181175,2775,2775,2780,2775,10174
|
|
20231016,112300,7483912465,2770,2775,2780,2770,29289
|
|
20231016,112200,7402547975,2770,2775,2775,2770,1165
|
|
20231016,112100,7399316440,2775,2775,2775,2770,6398
|
|
20231016,112000,7381572330,2775,2775,2775,2770,2700
|
|
20231016,111900,7374085025,2775,2775,2780,2770,4111
|
|
20231016,111800,7362678905,2775,2775,2775,2770,13737
|
|
20231016,111700,7324584345,2770,2770,2775,2770,731
|
|
20231016,111600,7322558735,2770,2770,2775,2760,7031
|
|
20231016,111500,7303091615,2770,2765,2770,2765,1974
|
|
20231016,111400,7297632500,2765,2760,2770,2760,2809
|
|
20231016,111300,7289870070,2760,2770,2770,2760,7130
|
|
20231016,111200,7270173325,2770,2770,2775,2770,2009
|
|
20231016,111100,7264608390,2770,2765,2775,2765,46141
|
|
20231016,111000,7136908555,2765,2760,2765,2760,16836
|
|
20231016,110900,7090435460,2760,2760,2765,2755,5150
|
|
20231016,110800,7076225175,2755,2760,2765,2755,2653
|
|
20231016,110700,7068899320,2755,2755,2760,2755,15114
|
|
20231016,110600,7027192070,2760,2755,2760,2755,21157
|
|
20231016,110500,6968903385,2755,2755,2760,2755,2317
|
|
20231016,110400,6962516360,2760,2755,2760,2755,473
|
|
20231016,110300,6961212745,2760,2760,2765,2750,3039
|
|
20231016,110200,6952823810,2750,2760,2765,2750,9360
|
|
20231016,110100,6927063035,2760,2760,2765,2750,5621
|
|
20231016,110000,6911563620,2760,2760,2765,2750,18330
|
|
20231016,105900,6861051040,2760,2770,2770,2760,5149
|
|
20231016,105800,6846810090,2770,2760,2770,2760,18590
|
|
20231016,105700,6795401880,2760,2760,2760,2755,17745
|
|
20231016,105600,6746432245,2760,2755,2760,2755,13648
|
|
20231016,105500,6708831895,2760,2755,2760,2755,1367
|
|
20231016,105400,6705064385,2755,2755,2755,2755,1523
|
|
20231016,105300,6700868520,2755,2760,2760,2755,2797
|
|
20231016,105200,6693156785,2760,2760,2760,2755,1668
|
|
20231016,105100,6688555910,2760,2760,2760,2755,7733
|
|
20231016,105000,6667213170,2755,2750,2760,2750,42340
|
|
20231016,104900,6550576390,2740,2745,2755,2740,74875
|
|
20231016,104800,6344712155,2745,2750,2755,2745,33362
|
|
20231016,104700,6253084015,2755,2755,2755,2750,6498
|
|
20231016,104600,6235206340,2755,2755,2755,2750,1280
|
|
20231016,104500,6231685265,2755,2755,2755,2750,21845
|
|
20231016,104400,6171606950,2755,2750,2755,2750,19955
|
|
20231016,104300,6116723445,2750,2755,2760,2750,9028
|
|
20231016,104200,6091876890,2755,2755,2760,2750,7381
|
|
20231016,104100,6071537860,2755,2755,2760,2750,10756
|
|
20231016,104000,6041904880,2760,2755,2760,2750,5966
|
|
20231016,103900,6025480440,2750,2755,2760,2750,23699
|
|
20231016,103800,5960201425,2755,2760,2765,2755,11708
|
|
20231016,103700,5927902405,2760,2760,2765,2755,7272
|
|
20231016,103600,5907850860,2765,2765,2765,2755,8415
|
|
20231016,103500,5884625300,2765,2765,2770,2760,3977
|
|
20231016,103400,5873636670,2765,2765,2770,2765,4774
|
|
20231016,103300,5860436490,2765,2765,2770,2765,1791
|
|
20231016,103200,5855484075,2770,2770,2770,2765,4646
|
|
20231016,103100,5842618155,2770,2765,2770,2765,13542
|
|
20231016,103000,5805156565,2765,2765,2765,2760,5371
|
|
20231016,102900,5790314265,2760,2760,2765,2760,7975
|
|
20231016,102800,5768296080,2760,2760,2760,2755,3151
|
|
20231016,102700,5759608960,2755,2755,2760,2755,6523
|
|
20231016,102600,5741628735,2755,2755,2760,2755,3595
|
|
20231016,102500,5731723600,2755,2760,2760,2755,1207
|
|
20231016,102400,5728396935,2760,2760,2760,2755,1355
|
|
20231016,102300,5724660685,2755,2755,2760,2750,6871
|
|
20231016,102200,5705735510,2755,2760,2765,2750,50961
|
|
20231016,102100,5565429380,2760,2760,2760,2755,10389
|
|
20231016,102000,5536775130,2760,2760,2765,2760,10949
|
|
20231016,101900,5506547125,2765,2760,2765,2760,7196
|
|
20231016,101800,5486678530,2760,2760,2765,2760,6727
|
|
20231016,101700,5468105195,2765,2765,2765,2760,7855
|
|
20231016,101600,5446425210,2760,2765,2765,2760,3709
|
|
20231016,101500,5436185090,2765,2765,2765,2760,5341
|
|
20231016,101400,5421432035,2765,2760,2765,2760,3004
|
|
20231016,101300,5413135150,2760,2760,2765,2760,12393
|
|
20231016,101200,5378916350,2765,2765,2765,2760,11581
|
|
20231016,101100,5346928460,2760,2765,2765,2760,9663
|
|
20231016,101000,5320257420,2765,2765,2765,2760,6562
|
|
20231016,100900,5302136525,2760,2765,2765,2760,9227
|
|
20231016,100800,5276667280,2770,2770,2770,2755,17202
|
|
20231016,100700,5229149770,2770,2765,2770,2765,12357
|
|
20231016,100600,5194978690,2765,2770,2770,2765,7229
|
|
20231016,100500,5174977020,2770,2770,2770,2765,1950
|
|
20231016,100400,5169576835,2765,2770,2770,2765,3332
|
|
20231016,100300,5160355155,2775,2775,2775,2770,7598
|
|
20231016,100200,5139304885,2775,2780,2780,2770,7781
|
|
20231016,100100,5117712965,2780,2780,2780,2775,10980
|
|
20231016,100000,5087218000,2780,2780,2780,2775,3550
|
|
20231016,095900,5077352165,2780,2780,2780,2775,2226
|
|
20231016,095800,5071163890,2780,2780,2780,2775,2952
|
|
20231016,095700,5062960685,2780,2780,2780,2775,645
|
|
20231016,095600,5061167685,2775,2780,2780,2775,12268
|
|
20231016,095500,5027065975,2780,2780,2780,2775,4660
|
|
20231016,095400,5014123825,2775,2775,2775,2770,17366
|
|
20231016,095300,4965934715,2775,2775,2775,2770,2951
|
|
20231016,095200,4957749820,2775,2760,2780,2755,100399
|
|
20231016,095100,4680137260,2760,2755,2760,2755,3845
|
|
20231016,095000,4669543435,2755,2755,2760,2755,9727
|
|
20231016,094900,4642738400,2755,2755,2760,2750,11950
|
|
20231016,094800,4609846490,2750,2765,2775,2750,29927
|
|
20231016,094700,4527309180,2775,2765,2775,2760,7096
|
|
20231016,094600,4507686045,2765,2765,2775,2760,7326
|
|
20231016,094500,4487428025,2765,2765,2770,2765,19227
|
|
20231016,094400,4434233610,2765,2755,2765,2755,4134
|
|
20231016,094300,4422825800,2755,2760,2760,2755,14219
|
|
20231016,094200,4383637725,2765,2760,2765,2760,8890
|
|
20231016,094100,4359098350,2765,2765,2770,2760,21628
|
|
20231016,094000,4299374855,2765,2780,2780,2765,26796
|
|
20231016,093900,4225113100,2775,2775,2780,2775,12100
|
|
20231016,093800,4191532460,2775,2785,2785,2770,28939
|
|
20231016,093700,4111132625,2785,2785,2785,2780,1756
|
|
20231016,093600,4106244765,2785,2785,2785,2780,6686
|
|
20231016,093500,4087656450,2785,2785,2785,2780,9256
|
|
20231016,093400,4061905125,2785,2790,2790,2780,16446
|
|
20231016,093300,4016052710,2790,2790,2790,2780,7879
|
|
20231016,093200,3994126615,2790,2775,2790,2775,9954
|
|
20231016,093100,3966464250,2775,2780,2785,2770,11877
|
|
20231016,093000,3933505210,2775,2785,2785,2775,1891
|
|
20231016,092900,3928248420,2785,2780,2785,2770,37596
|
|
20231016,092800,3823843900,2780,2780,2785,2775,9990
|
|
20231016,092700,3796079395,2780,2780,2785,2780,6413
|
|
20231016,092600,3778238900,2785,2790,2790,2780,7645
|
|
20231016,092500,3756951565,2785,2795,2795,2785,9943
|
|
20231016,092400,3729200945,2795,2800,2800,2790,5191
|
|
20231016,092300,3714698600,2800,2780,2805,2775,46058
|
|
20231016,092200,3586334150,2780,2790,2790,2775,12417
|
|
20231016,092100,3551839780,2785,2790,2795,2785,8478
|
|
20231016,092000,3528198845,2790,2780,2790,2775,25533
|
|
20231016,091900,3457149445,2780,2780,2790,2765,8386
|
|
20231016,091800,3433858970,2795,2795,2800,2750,44628
|
|
20231016,091700,3309724370,2795,2810,2810,2795,16477
|
|
20231016,091600,3263509000,2810,2810,2815,2805,6841
|
|
20231016,091500,3244275235,2810,2800,2815,2795,25417
|
|
20231016,091400,3172973765,2800,2805,2810,2790,23515
|
|
20231016,091300,3107116515,2805,2795,2810,2790,35924
|
|
20231016,091200,3006540815,2790,2775,2800,2735,56371
|
|
20231016,091100,2850308570,2775,2775,2775,2770,12864
|
|
20231016,091000,2814651275,2770,2750,2780,2745,81316
|
|
20231016,090900,2590037645,2750,2740,2755,2725,92029
|
|
20231016,090800,2337732970,2740,2750,2755,2730,51421
|
|
20231016,090700,2196684490,2750,2750,2755,2735,51316
|
|
20231016,090600,2055868610,2745,2750,2750,2735,39567
|
|
20231016,090500,1947430395,2750,2725,2755,2720,114461
|
|
20231016,090400,1634504710,2740,2745,2760,2725,119414
|
|
20231016,090300,1306968590,2750,2740,2760,2725,106826
|
|
20231016,090200,1014068670,2740,2750,2765,2730,134366
|
|
20231016,090100,645765900,2720,2810,2810,2720,162187
|
|
20231016,090000,197346935,2810,2830,2840,2810,69797
|