576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183300,8932180865,2790,2790,2790,2790,35445
|
|
20231017,183200,8932180865,2790,2790,2790,2790,0
|
|
20231017,183100,8932180865,2790,2790,2790,2790,0
|
|
20231017,183000,8932180865,2790,2790,2790,2790,0
|
|
20231017,182900,8932180865,2790,2790,2790,2790,0
|
|
20231017,182800,8932180865,2790,2790,2790,2790,0
|
|
20231017,182700,8932180865,2790,2790,2790,2790,0
|
|
20231017,182600,8932180865,2790,2790,2790,2790,0
|
|
20231017,182500,8932180865,2790,2790,2790,2790,0
|
|
20231017,182400,8932180865,2790,2790,2790,2790,0
|
|
20231017,182300,8932180865,2790,2790,2790,2790,0
|
|
20231017,182200,8932180865,2790,2790,2790,2790,0
|
|
20231017,182100,8932180865,2790,2790,2790,2790,0
|
|
20231017,182000,8932180865,2790,2790,2790,2790,0
|
|
20231017,181900,8932180865,2790,2790,2790,2790,0
|
|
20231017,181800,8932180865,2790,2790,2790,2790,0
|
|
20231017,181700,8932180865,2790,2790,2790,2790,0
|
|
20231017,181600,8932180865,2790,2790,2790,2790,0
|
|
20231017,181500,8932180865,2790,2790,2790,2790,0
|
|
20231017,181400,8932180865,2790,2790,2790,2790,0
|
|
20231017,181300,8932180865,2790,2790,2790,2790,0
|
|
20231017,181200,8932180865,2790,2790,2790,2790,0
|
|
20231017,181100,8932180865,2790,2790,2790,2790,0
|
|
20231017,181000,8932180865,2790,2790,2790,2790,0
|
|
20231017,180900,8932180865,2790,2790,2790,2790,0
|
|
20231017,180800,8932180865,2790,2790,2790,2790,0
|
|
20231017,180700,8932180865,2790,2790,2790,2790,0
|
|
20231017,180600,8932180865,2790,2790,2790,2790,0
|
|
20231017,180500,8932180865,2790,2790,2790,2790,0
|
|
20231017,180400,8932180865,2790,2790,2790,2790,0
|
|
20231017,180300,8932180865,2790,2790,2790,2790,35445
|
|
20231017,180200,8932180865,2790,2790,2790,2790,0
|
|
20231017,180100,8932180865,2790,2790,2790,2790,0
|
|
20231017,180000,8932180865,2790,2790,2790,2790,0
|
|
20231017,175900,8932180865,2790,2790,2790,2790,0
|
|
20231017,175800,8932180865,2790,2790,2790,2790,0
|
|
20231017,175700,8932180865,2790,2790,2790,2790,0
|
|
20231017,175600,8932180865,2790,2790,2790,2790,0
|
|
20231017,175500,8932180865,2790,2790,2790,2790,0
|
|
20231017,175400,8932180865,2790,2790,2790,2790,0
|
|
20231017,175300,8932180865,2790,2790,2790,2790,0
|
|
20231017,175200,8932180865,2790,2790,2790,2790,0
|
|
20231017,175100,8932180865,2790,2790,2790,2790,0
|
|
20231017,175000,8932180865,2790,2790,2790,2790,0
|
|
20231017,174900,8932180865,2790,2790,2790,2790,0
|
|
20231017,174800,8932180865,2790,2790,2790,2790,0
|
|
20231017,174700,8932180865,2790,2790,2790,2790,0
|
|
20231017,174600,8932180865,2790,2790,2790,2790,0
|
|
20231017,174500,8932180865,2790,2790,2790,2790,0
|
|
20231017,174400,8932180865,2790,2790,2790,2790,0
|
|
20231017,174300,8932180865,2790,2790,2790,2790,0
|
|
20231017,174200,8932180865,2790,2790,2790,2790,0
|
|
20231017,174100,8932180865,2790,2790,2790,2790,0
|
|
20231017,174000,8932180865,2790,2790,2790,2790,0
|
|
20231017,173900,8932180865,2790,2790,2790,2790,0
|
|
20231017,173800,8932180865,2790,2790,2790,2790,0
|
|
20231017,173700,8932180865,2790,2790,2790,2790,0
|
|
20231017,173600,8932180865,2790,2790,2790,2790,0
|
|
20231017,173500,8932180865,2790,2790,2790,2790,0
|
|
20231017,173400,8932180865,2790,2790,2790,2790,0
|
|
20231017,173300,8932180865,2790,2790,2790,2790,35445
|
|
20231017,173200,8932180865,2790,2790,2790,2790,0
|
|
20231017,173100,8932180865,2790,2790,2790,2790,0
|
|
20231017,173000,8932180865,2790,2790,2790,2790,0
|
|
20231017,172900,8932180865,2790,2790,2790,2790,0
|
|
20231017,172800,8932180865,2790,2790,2790,2790,0
|
|
20231017,172700,8932180865,2790,2790,2790,2790,0
|
|
20231017,172600,8932180865,2790,2790,2790,2790,0
|
|
20231017,172500,8932180865,2790,2790,2790,2790,0
|
|
20231017,172400,8932180865,2790,2790,2790,2790,0
|
|
20231017,172300,8932180865,2790,2790,2790,2790,0
|
|
20231017,172200,8932180865,2790,2790,2790,2790,0
|
|
20231017,172100,8932180865,2790,2790,2790,2790,0
|
|
20231017,172000,8932180865,2790,2790,2790,2790,0
|
|
20231017,171900,8932180865,2790,2790,2790,2790,0
|
|
20231017,171800,8932180865,2790,2790,2790,2790,0
|
|
20231017,171700,8932180865,2790,2790,2790,2790,0
|
|
20231017,171600,8932180865,2790,2790,2790,2790,0
|
|
20231017,171500,8932180865,2790,2790,2790,2790,0
|
|
20231017,171400,8932180865,2790,2790,2790,2790,0
|
|
20231017,171300,8932180865,2790,2790,2790,2790,0
|
|
20231017,171200,8932180865,2790,2790,2790,2790,0
|
|
20231017,171100,8932180865,2790,2790,2790,2790,0
|
|
20231017,171000,8932180865,2790,2790,2790,2790,0
|
|
20231017,170900,8932180865,2790,2790,2790,2790,0
|
|
20231017,170800,8932180865,2790,2790,2790,2790,0
|
|
20231017,170700,8932180865,2790,2790,2790,2790,0
|
|
20231017,170600,8932180865,2790,2790,2790,2790,0
|
|
20231017,170500,8932180865,2790,2790,2790,2790,0
|
|
20231017,170400,8932180865,2790,2790,2790,2790,0
|
|
20231017,170300,8932180865,2790,2790,2790,2790,35445
|
|
20231017,170200,8932180865,2790,2790,2790,2790,0
|
|
20231017,170100,8932180865,2790,2790,2790,2790,0
|
|
20231017,170000,8932180865,2790,2790,2790,2790,0
|
|
20231017,165900,8932180865,2790,2790,2790,2790,0
|
|
20231017,165800,8932180865,2790,2790,2790,2790,0
|
|
20231017,165700,8932180865,2790,2790,2790,2790,0
|
|
20231017,165600,8932180865,2790,2790,2790,2790,0
|
|
20231017,165500,8932180865,2790,2790,2790,2790,0
|
|
20231017,165400,8932180865,2790,2790,2790,2790,0
|
|
20231017,165300,8932180865,2790,2790,2790,2790,0
|
|
20231017,165200,8932180865,2790,2790,2790,2790,0
|
|
20231017,165100,8932180865,2790,2790,2790,2790,0
|
|
20231017,165000,8932180865,2790,2790,2790,2790,0
|
|
20231017,164900,8932180865,2790,2790,2790,2790,0
|
|
20231017,164800,8932180865,2790,2790,2790,2790,0
|
|
20231017,164700,8932180865,2790,2790,2790,2790,0
|
|
20231017,164600,8932180865,2790,2790,2790,2790,0
|
|
20231017,164500,8932180865,2790,2790,2790,2790,0
|
|
20231017,164400,8932180865,2790,2790,2790,2790,0
|
|
20231017,164300,8932180865,2790,2790,2790,2790,0
|
|
20231017,164200,8932180865,2790,2790,2790,2790,0
|
|
20231017,164100,8932180865,2790,2790,2790,2790,0
|
|
20231017,164000,8932180865,2790,2790,2790,2790,0
|
|
20231017,163900,8932180865,2790,2790,2790,2790,0
|
|
20231017,163800,8932180865,2790,2790,2790,2790,0
|
|
20231017,163700,8932180865,2790,2790,2790,2790,0
|
|
20231017,163600,8932180865,2790,2790,2790,2790,0
|
|
20231017,163500,8932180865,2790,2790,2790,2790,0
|
|
20231017,163400,8932180865,2790,2790,2790,2790,0
|
|
20231017,163300,8932180865,2790,2790,2790,2790,35445
|
|
20231017,163200,8932180865,2790,2790,2790,2790,0
|
|
20231017,163100,8932180865,2790,2790,2790,2790,0
|
|
20231017,163000,8932180865,2790,2790,2790,2790,0
|
|
20231017,162900,8932180865,2790,2790,2790,2790,0
|
|
20231017,162800,8932180865,2790,2790,2790,2790,0
|
|
20231017,162700,8932180865,2790,2790,2790,2790,0
|
|
20231017,162600,8932180865,2790,2790,2790,2790,0
|
|
20231017,162500,8932180865,2790,2790,2790,2790,0
|
|
20231017,162400,8932180865,2790,2790,2790,2790,0
|
|
20231017,162300,8932180865,2790,2790,2790,2790,0
|
|
20231017,162200,8932180865,2790,2790,2790,2790,0
|
|
20231017,162100,8932180865,2790,2790,2790,2790,0
|
|
20231017,162000,8932180865,2790,2790,2790,2790,0
|
|
20231017,161900,8932180865,2790,2790,2790,2790,0
|
|
20231017,161800,8932180865,2790,2790,2790,2790,0
|
|
20231017,161700,8932180865,2790,2790,2790,2790,0
|
|
20231017,161600,8932180865,2790,2790,2790,2790,0
|
|
20231017,161500,8932180865,2790,2790,2790,2790,0
|
|
20231017,161400,8932180865,2790,2790,2790,2790,0
|
|
20231017,161300,8932180865,2790,2790,2790,2790,0
|
|
20231017,161200,8932180865,2790,2790,2790,2790,0
|
|
20231017,161100,8932180865,2790,2790,2790,2790,0
|
|
20231017,161000,8932180865,2790,2790,2790,2790,0
|
|
20231017,160900,8932180865,2790,2790,2790,2790,0
|
|
20231017,160800,8932180865,2790,2790,2790,2790,0
|
|
20231017,160700,8932180865,2790,2790,2790,2790,0
|
|
20231017,160600,8932180865,2790,2790,2790,2790,0
|
|
20231017,160500,8932180865,2790,2790,2790,2790,0
|
|
20231017,160400,8932180865,2790,2790,2790,2790,0
|
|
20231017,160300,8932180865,2790,2790,2790,2790,35445
|
|
20231017,160200,8932180865,2790,2790,2790,2790,0
|
|
20231017,160100,8932180865,2790,2790,2790,2790,0
|
|
20231017,160000,8932180865,2790,2790,2790,2790,0
|
|
20231017,155900,8932180865,2790,2790,2790,2790,0
|
|
20231017,155800,8932180865,2790,2790,2790,2790,0
|
|
20231017,155700,8932180865,2790,2790,2790,2790,0
|
|
20231017,155600,8932180865,2790,2790,2790,2790,0
|
|
20231017,155500,8932180865,2790,2790,2790,2790,0
|
|
20231017,155400,8932180865,2790,2790,2790,2790,0
|
|
20231017,155300,8932180865,2790,2790,2790,2790,0
|
|
20231017,155200,8932180865,2790,2790,2790,2790,0
|
|
20231017,155100,8932180865,2790,2790,2790,2790,0
|
|
20231017,155000,8932180865,2790,2790,2790,2790,0
|
|
20231017,154900,8932180865,2790,2790,2790,2790,0
|
|
20231017,154800,8932180865,2790,2790,2790,2790,0
|
|
20231017,154700,8932180865,2790,2790,2790,2790,0
|
|
20231017,154600,8932180865,2790,2790,2790,2790,0
|
|
20231017,154500,8932180865,2790,2790,2790,2790,0
|
|
20231017,154400,8932180865,2790,2790,2790,2790,0
|
|
20231017,154300,8932180865,2790,2790,2790,2790,0
|
|
20231017,154200,8932180865,2790,2790,2790,2790,0
|
|
20231017,154100,8932180865,2790,2790,2790,2790,0
|
|
20231017,154000,8932180865,2790,2790,2790,2790,0
|
|
20231017,153900,8932180865,2790,2790,2790,2790,0
|
|
20231017,153800,8932180865,2790,2790,2790,2790,0
|
|
20231017,153700,8932180865,2790,2790,2790,2790,0
|
|
20231017,153600,8932180865,2790,2790,2790,2790,0
|
|
20231017,153500,8932180865,2790,2790,2790,2790,0
|
|
20231017,153400,8932180865,2790,2790,2790,2790,0
|
|
20231017,153300,8932180865,2790,2790,2790,2790,35445
|
|
20231017,153200,8932180865,2790,2790,2790,2790,0
|
|
20231017,153100,8932180865,2790,2790,2790,2790,0
|
|
20231017,153000,8932180865,2790,2790,2790,2790,35445
|
|
20231017,152900,8833289315,2790,2790,2790,2790,0
|
|
20231017,152800,8833289315,2790,2790,2790,2790,0
|
|
20231017,152700,8833289315,2790,2790,2790,2790,0
|
|
20231017,152600,8833289315,2790,2790,2790,2790,0
|
|
20231017,152500,8833289315,2790,2790,2790,2790,0
|
|
20231017,152400,8833289315,2790,2790,2790,2790,0
|
|
20231017,152300,8833289315,2790,2790,2790,2790,0
|
|
20231017,152200,8833289315,2790,2790,2790,2790,0
|
|
20231017,152100,8833289315,2790,2790,2790,2790,0
|
|
20231017,152000,8833289315,2790,2790,2790,2790,0
|
|
20231017,151900,8833289315,2790,2785,2790,2785,20420
|
|
20231017,151800,8776392380,2785,2785,2785,2780,5135
|
|
20231017,151700,8762094645,2780,2780,2785,2780,8570
|
|
20231017,151600,8738241950,2785,2785,2785,2780,6465
|
|
20231017,151500,8720238045,2785,2785,2785,2780,2480
|
|
20231017,151400,8713338245,2785,2785,2785,2780,15673
|
|
20231017,151300,8669759785,2780,2780,2785,2780,6604
|
|
20231017,151200,8651387870,2780,2785,2785,2780,4395
|
|
20231017,151100,8639156220,2785,2785,2785,2780,4406
|
|
20231017,151000,8626893845,2780,2785,2785,2780,2121
|
|
20231017,150900,8620995925,2785,2785,2785,2780,2449
|
|
20231017,150800,8614186485,2785,2780,2785,2780,14980
|
|
20231017,150700,8572528065,2785,2780,2785,2780,22718
|
|
20231017,150600,8509371680,2785,2785,2785,2780,5620
|
|
20231017,150500,8493745410,2780,2780,2785,2775,11182
|
|
20231017,150400,8462661285,2780,2785,2785,2775,12657
|
|
20231017,150300,8427486005,2785,2780,2785,2780,6927
|
|
20231017,150200,8408224635,2785,2785,2785,2780,3705
|
|
20231017,150100,8397923520,2785,2785,2785,2780,2807
|
|
20231017,150000,8390119635,2785,2780,2785,2780,4930
|
|
20231017,145900,8376412085,2780,2780,2780,2780,5373
|
|
20231017,145800,8361475145,2780,2780,2785,2780,1473
|
|
20231017,145700,8357379720,2785,2780,2785,2775,1973
|
|
20231017,145600,8351896070,2780,2780,2785,2775,9719
|
|
20231017,145500,8324880790,2785,2785,2785,2780,10794
|
|
20231017,145400,8294872650,2785,2780,2785,2780,2306
|
|
20231017,145300,8288459345,2785,2785,2785,2780,2456
|
|
20231017,145200,8281621210,2785,2785,2785,2780,241
|
|
20231017,145100,8280950955,2780,2785,2785,2780,619
|
|
20231017,145000,8279227230,2785,2780,2785,2780,7630
|
|
20231017,144900,8257984830,2780,2785,2785,2780,3568
|
|
20231017,144800,8248048895,2785,2785,2785,2780,1623
|
|
20231017,144700,8243529840,2785,2780,2785,2780,3879
|
|
20231017,144600,8232744275,2780,2780,2785,2780,1370
|
|
20231017,144500,8228934575,2780,2775,2780,2775,440
|
|
20231017,144400,8227713085,2775,2780,2780,2775,977
|
|
20231017,144300,8224998740,2780,2780,2780,2775,4619
|
|
20231017,144200,8212176185,2780,2780,2780,2780,3926
|
|
20231017,144100,8201261905,2780,2785,2785,2775,5022
|
|
20231017,144000,8187301585,2785,2785,2785,2780,3184
|
|
20231017,143900,8178447550,2785,2780,2785,2780,2362
|
|
20231017,143800,8171872590,2785,2785,2785,2785,1013
|
|
20231017,143700,8169051385,2785,2785,2790,2780,7041
|
|
20231017,143600,8149456095,2785,2780,2785,2780,3000
|
|
20231017,143500,8141101145,2780,2785,2785,2780,730
|
|
20231017,143400,8139071480,2785,2785,2785,2780,719
|
|
20231017,143300,8137072565,2785,2780,2785,2780,1713
|
|
20231017,143200,8132303360,2785,2785,2785,2780,3755
|
|
20231017,143100,8121848085,2780,2780,2780,2780,3026
|
|
20231017,143000,8113435805,2780,2780,2780,2780,8234
|
|
20231017,142900,8090545285,2780,2780,2780,2780,1282
|
|
20231017,142800,8086981325,2780,2780,2780,2775,39
|
|
20231017,142700,8086872955,2780,2780,2780,2775,1361
|
|
20231017,142600,8083089455,2775,2780,2780,2775,7966
|
|
20231017,142500,8060980455,2785,2780,2785,2775,2128
|
|
20231017,142400,8055064370,2785,2790,2790,2780,8110
|
|
20231017,142300,8032512800,2790,2785,2790,2780,685
|
|
20231017,142200,8030603205,2780,2785,2785,2780,7553
|
|
20231017,142100,8009579445,2785,2780,2785,2780,3447
|
|
20231017,142000,7999996730,2780,2780,2780,2780,6970
|
|
20231017,141900,7980620130,2775,2775,2780,2775,1634
|
|
20231017,141800,7976083945,2780,2780,2780,2775,10069
|
|
20231017,141700,7948142125,2780,2780,2780,2775,2150
|
|
20231017,141600,7942175125,2780,2780,2780,2775,477
|
|
20231017,141500,7940849735,2780,2775,2780,2775,6101
|
|
20231017,141400,7923889045,2780,2775,2780,2775,1412
|
|
20231017,141300,7919968700,2780,2780,2780,2775,4822
|
|
20231017,141200,7906587350,2780,2780,2780,2775,1087
|
|
20231017,141100,7903570865,2780,2780,2780,2775,155
|
|
20231017,141000,7903140085,2775,2780,2780,2775,957
|
|
20231017,140900,7900480430,2780,2780,2780,2775,1015
|
|
20231017,140800,7897661850,2775,2780,2780,2775,2356
|
|
20231017,140700,7891117740,2780,2780,2780,2775,2956
|
|
20231017,140600,7882910665,2780,2780,2785,2775,13809
|
|
20231017,140500,7844539585,2780,2785,2785,2780,19751
|
|
20231017,140400,7789631685,2785,2780,2785,2780,3764
|
|
20231017,140300,7779161390,2780,2785,2785,2780,4954
|
|
20231017,140200,7765383895,2785,2785,2785,2785,4035
|
|
20231017,140100,7754146420,2790,2785,2790,2785,9282
|
|
20231017,140000,7728295975,2785,2790,2790,2785,2345
|
|
20231017,135900,7721759580,2790,2790,2790,2785,4751
|
|
20231017,135800,7708521290,2790,2790,2790,2785,380
|
|
20231017,135700,7707462155,2790,2790,2790,2785,586
|
|
20231017,135600,7705828670,2790,2790,2790,2790,196
|
|
20231017,135500,7705281830,2790,2785,2790,2785,373
|
|
20231017,135400,7704241460,2785,2790,2790,2785,1922
|
|
20231017,135300,7698885695,2790,2785,2790,2785,3038
|
|
20231017,135200,7690419650,2785,2785,2790,2780,6327
|
|
20231017,135100,7672825575,2785,2785,2790,2785,3808
|
|
20231017,135000,7662218380,2790,2785,2790,2780,4274
|
|
20231017,134900,7650304890,2785,2790,2790,2780,8600
|
|
20231017,134800,7626353440,2790,2795,2795,2790,13590
|
|
20231017,134700,7588430790,2790,2800,2800,2790,21650
|
|
20231017,134600,7527918045,2800,2800,2800,2795,15022
|
|
20231017,134500,7485857955,2805,2800,2805,2800,34626
|
|
20231017,134400,7388880145,2800,2800,2800,2795,4533
|
|
20231017,134300,7376189245,2800,2795,2800,2795,6552
|
|
20231017,134200,7357849800,2800,2795,2800,2795,16567
|
|
20231017,134100,7311544920,2795,2795,2795,2795,7821
|
|
20231017,134000,7289685225,2795,2795,2795,2790,1680
|
|
20231017,133900,7284992775,2790,2795,2795,2790,2039
|
|
20231017,133800,7279303590,2795,2790,2795,2785,14559
|
|
20231017,133700,7238690075,2790,2785,2790,2785,654
|
|
20231017,133600,7236866350,2785,2780,2785,2780,3418
|
|
20231017,133500,7227350180,2785,2780,2785,2780,1229
|
|
20231017,133400,7223927800,2780,2785,2785,2780,2631
|
|
20231017,133300,7216612755,2785,2780,2785,2780,1014
|
|
20231017,133200,7213791265,2785,2785,2785,2780,413
|
|
20231017,133100,7212642685,2785,2785,2785,2780,265
|
|
20231017,133000,7211905835,2785,2780,2785,2780,1500
|
|
20231017,132900,7207734660,2780,2780,2780,2780,1611
|
|
20231017,132800,7203256080,2780,2785,2785,2780,9789
|
|
20231017,132700,7176028790,2785,2785,2785,2780,8208
|
|
20231017,132600,7153175065,2780,2780,2780,2780,11963
|
|
20231017,132500,7119917925,2780,2780,2780,2775,7237
|
|
20231017,132400,7099814085,2780,2780,2780,2775,1973
|
|
20231017,132300,7094336645,2780,2780,2780,2775,1500
|
|
20231017,132200,7090171075,2780,2780,2780,2775,1693
|
|
20231017,132100,7085466150,2780,2785,2785,2780,12564
|
|
20231017,132000,7050538125,2780,2785,2785,2780,931
|
|
20231017,131900,7047949820,2785,2785,2785,2780,666
|
|
20231017,131800,7046095710,2785,2780,2785,2775,4157
|
|
20231017,131700,7034539055,2780,2775,2780,2775,3142
|
|
20231017,131600,7025808110,2780,2780,2780,2775,583
|
|
20231017,131500,7024187375,2780,2780,2780,2775,2173
|
|
20231017,131400,7018146485,2780,2780,2785,2780,1671
|
|
20231017,131300,7013500615,2780,2785,2785,2780,2040
|
|
20231017,131200,7007829215,2785,2780,2785,2780,926
|
|
20231017,131100,7005254865,2780,2780,2780,2775,1668
|
|
20231017,131000,7000617830,2780,2780,2780,2780,1644
|
|
20231017,130900,6996047510,2780,2780,2785,2780,758
|
|
20231017,130800,6993940265,2780,2780,2780,2780,2141
|
|
20231017,130700,6987988285,2785,2785,2785,2785,263
|
|
20231017,130600,6987255830,2785,2780,2785,2775,2550
|
|
20231017,130500,6980170300,2780,2785,2785,2780,2030
|
|
20231017,130400,6974521645,2785,2780,2785,2780,1671
|
|
20231017,130300,6969876210,2780,2785,2785,2780,1647
|
|
20231017,130200,6965292400,2785,2785,2785,2780,2684
|
|
20231017,130100,6957828100,2780,2780,2785,2780,410
|
|
20231017,130000,6956688250,2780,2775,2785,2775,9236
|
|
20231017,125900,6931016750,2775,2780,2780,2775,2442
|
|
20231017,125800,6924228740,2780,2780,2780,2775,543
|
|
20231017,125700,6922720820,2780,2780,2780,2775,1614
|
|
20231017,125600,6918239450,2780,2780,2780,2775,3762
|
|
20231017,125500,6907792960,2780,2775,2780,2775,3373
|
|
20231017,125400,6898416030,2780,2780,2780,2775,377
|
|
20231017,125300,6897367975,2780,2775,2780,2770,2665
|
|
20231017,125200,6889972815,2775,2775,2775,2770,567
|
|
20231017,125100,6888399395,2775,2775,2775,2775,2200
|
|
20231017,125000,6882294395,2775,2775,2780,2775,8609
|
|
20231017,124900,6858399465,2775,2775,2780,2770,46657
|
|
20231017,124800,6728935700,2780,2775,2780,2775,2232
|
|
20231017,124700,6722737910,2780,2775,2785,2775,1553
|
|
20231017,124600,6718422255,2780,2780,2785,2775,31906
|
|
20231017,124500,6629722545,2785,2790,2790,2780,3479
|
|
20231017,124400,6620045570,2780,2780,2785,2780,1423
|
|
20231017,124300,6616086230,2785,2785,2790,2780,4268
|
|
20231017,124200,6604213890,2790,2780,2790,2780,7771
|
|
20231017,124100,6582571150,2785,2780,2785,2780,280
|
|
20231017,124000,6581791750,2780,2780,2785,2780,9720
|
|
20231017,123900,6554752650,2780,2785,2785,2780,3743
|
|
20231017,123800,6544330895,2785,2785,2785,2780,3577
|
|
20231017,123700,6534385765,2780,2785,2785,2780,1557
|
|
20231017,123600,6530054120,2785,2785,2785,2780,3405
|
|
20231017,123500,6520575150,2785,2785,2785,2780,1720
|
|
20231017,123400,6515784970,2780,2785,2785,2780,342
|
|
20231017,123300,6514833540,2785,2780,2785,2780,3051
|
|
20231017,123200,6506343145,2785,2785,2785,2780,862
|
|
20231017,123100,6503945170,2785,2785,2785,2780,1853
|
|
20231017,123000,6498792615,2785,2785,2785,2780,1028
|
|
20231017,122900,6495931195,2785,2785,2785,2780,2760
|
|
20231017,122800,6488254625,2780,2785,2790,2780,8074
|
|
20231017,122700,6465764975,2785,2785,2785,2780,1033
|
|
20231017,122600,6462888090,2785,2790,2790,2785,173
|
|
20231017,122500,6462406250,2785,2785,2785,2780,1655
|
|
20231017,122400,6457804785,2780,2785,2785,2780,6270
|
|
20231017,122300,6440347905,2785,2785,2790,2780,1585
|
|
20231017,122200,6435934675,2785,2785,2790,2785,3202
|
|
20231017,122100,6427014605,2785,2785,2785,2785,1553
|
|
20231017,122000,6422689500,2785,2790,2790,2785,6196
|
|
20231017,121900,6405432065,2790,2785,2790,2785,5064
|
|
20231017,121800,6391328765,2785,2790,2790,2785,1813
|
|
20231017,121700,6386274500,2790,2790,2790,2785,776
|
|
20231017,121600,6384111220,2790,2785,2790,2785,175
|
|
20231017,121500,6383623045,2785,2790,2790,2785,2170
|
|
20231017,121400,6377576530,2785,2785,2790,2785,7283
|
|
20231017,121300,6357293345,2785,2785,2785,2785,1211
|
|
20231017,121200,6353920710,2790,2790,2790,2785,938
|
|
20231017,121100,6351307060,2790,2790,2790,2785,2193
|
|
20231017,121000,6345189620,2790,2790,2790,2785,1995
|
|
20231017,120900,6339632850,2790,2785,2790,2785,108
|
|
20231017,120800,6339332030,2785,2785,2790,2785,5066
|
|
20231017,120700,6325221430,2785,2785,2790,2785,5012
|
|
20231017,120600,6311251955,2790,2785,2790,2785,2851
|
|
20231017,120500,6303310415,2790,2785,2790,2785,10243
|
|
20231017,120400,6274772480,2790,2790,2790,2785,12479
|
|
20231017,120300,6240010245,2790,2795,2795,2790,4776
|
|
20231017,120200,6226684630,2795,2795,2795,2790,4463
|
|
20231017,120100,6214211050,2795,2790,2795,2790,73
|
|
20231017,120000,6214007375,2790,2790,2795,2790,2060
|
|
20231017,115900,6208257585,2790,2795,2795,2785,1735
|
|
20231017,115800,6203417875,2795,2790,2795,2790,2846
|
|
20231017,115700,6195477500,2795,2790,2795,2785,18840
|
|
20231017,115600,6142875955,2790,2790,2790,2785,2549
|
|
20231017,115500,6135766245,2790,2785,2790,2785,599
|
|
20231017,115400,6134097005,2785,2780,2790,2780,5091
|
|
20231017,115300,6119919580,2785,2785,2785,2780,897
|
|
20231017,115200,6117422940,2785,2780,2790,2780,3106
|
|
20231017,115100,6108770085,2780,2785,2790,2780,16477
|
|
20231017,115000,6062940945,2785,2780,2785,2780,10441
|
|
20231017,114900,6033863260,2785,2785,2785,2780,1943
|
|
20231017,114800,6028452505,2785,2785,2785,2780,1086
|
|
20231017,114700,6025428545,2780,2785,2785,2780,1697
|
|
20231017,114600,6020709095,2785,2785,2785,2780,4073
|
|
20231017,114500,6009365795,2785,2785,2785,2785,8230
|
|
20231017,114400,5986445245,2785,2785,2785,2780,1327
|
|
20231017,114300,5982749650,2785,2785,2785,2780,4544
|
|
20231017,114200,5970109660,2780,2785,2785,2780,2945
|
|
20231017,114100,5961919755,2785,2785,2785,2780,6187
|
|
20231017,114000,5944706920,2785,2785,2785,2780,938
|
|
20231017,113900,5942097100,2780,2785,2785,2780,1941
|
|
20231017,113800,5936696715,2785,2785,2785,2785,46
|
|
20231017,113700,5936568605,2785,2785,2785,2780,5273
|
|
20231017,113600,5921908585,2780,2785,2790,2780,9167
|
|
20231017,113500,5896379710,2785,2785,2785,2780,131
|
|
20231017,113400,5896014885,2785,2780,2785,2780,1017
|
|
20231017,113300,5893182750,2785,2785,2785,2780,2061
|
|
20231017,113200,5887443865,2785,2785,2790,2785,10792
|
|
20231017,113100,5857387945,2785,2790,2790,2785,8454
|
|
20231017,113000,5833839850,2785,2790,2790,2785,1609
|
|
20231017,112900,5829355240,2785,2790,2790,2785,2572
|
|
20231017,112800,5822187150,2790,2790,2790,2785,8627
|
|
20231017,112700,5798127695,2790,2790,2790,2785,1461
|
|
20231017,112600,5794057410,2790,2785,2790,2785,3924
|
|
20231017,112500,5783120895,2785,2785,2785,2785,3144
|
|
20231017,112400,5774364855,2785,2785,2785,2780,2794
|
|
20231017,112300,5766583665,2780,2785,2785,2780,2968
|
|
20231017,112200,5758324170,2785,2790,2790,2780,12740
|
|
20231017,112100,5722847165,2790,2790,2790,2785,4565
|
|
20231017,112000,5710124250,2790,2790,2790,2785,1464
|
|
20231017,111900,5706039695,2790,2790,2790,2785,1689
|
|
20231017,111800,5701327520,2790,2790,2790,2790,1463
|
|
20231017,111700,5697245750,2785,2790,2790,2785,15288
|
|
20231017,111600,5654661730,2790,2790,2790,2790,1039
|
|
20231017,111500,5651762920,2790,2785,2790,2785,238
|
|
20231017,111400,5651099905,2785,2790,2790,2785,5574
|
|
20231017,111300,5635556425,2785,2790,2790,2785,4284
|
|
20231017,111200,5623611525,2790,2790,2790,2785,5043
|
|
20231017,111100,5609544205,2790,2790,2790,2785,4519
|
|
20231017,111000,5596953440,2790,2790,2790,2785,6380
|
|
20231017,110900,5579163590,2790,2790,2790,2785,1409
|
|
20231017,110800,5575234480,2785,2790,2790,2785,782
|
|
20231017,110700,5573056450,2790,2790,2790,2785,2931
|
|
20231017,110600,5564893170,2790,2790,2790,2785,1771
|
|
20231017,110500,5559956800,2790,2795,2795,2790,2192
|
|
20231017,110400,5553840960,2790,2790,2790,2785,8064
|
|
20231017,110300,5531342450,2790,2790,2790,2790,1057
|
|
20231017,110200,5528393420,2785,2785,2795,2785,946
|
|
20231017,110100,5525758760,2785,2785,2785,2780,4242
|
|
20231017,110000,5513952685,2785,2795,2795,2785,8035
|
|
20231017,105900,5491550895,2790,2790,2790,2790,4356
|
|
20231017,105800,5479397655,2785,2780,2785,2780,11216
|
|
20231017,105700,5448187790,2785,2775,2785,2775,8358
|
|
20231017,105600,5424982295,2780,2780,2780,2775,6449
|
|
20231017,105500,5407072800,2780,2785,2785,2780,18641
|
|
20231017,105400,5355238010,2785,2785,2785,2780,4069
|
|
20231017,105300,5343906530,2785,2785,2790,2780,3525
|
|
20231017,105200,5334091395,2785,2790,2790,2785,1107
|
|
20231017,105100,5331008280,2790,2785,2790,2785,5785
|
|
20231017,105000,5314897020,2785,2785,2785,2785,9941
|
|
20231017,104900,5287211335,2785,2785,2785,2780,606
|
|
20231017,104800,5285524130,2785,2780,2785,2775,1809
|
|
20231017,104700,5280498030,2780,2780,2780,2775,12838
|
|
20231017,104600,5244808680,2780,2780,2785,2775,3185
|
|
20231017,104500,5235955350,2780,2780,2780,2775,5520
|
|
20231017,104400,5220610110,2775,2780,2780,2775,2344
|
|
20231017,104300,5214097290,2780,2780,2780,2775,5778
|
|
20231017,104200,5198062595,2780,2780,2780,2775,11146
|
|
20231017,104100,5167119545,2780,2780,2785,2775,17721
|
|
20231017,104000,5117857955,2780,2775,2780,2775,14509
|
|
20231017,103900,5077586265,2780,2795,2795,2775,72392
|
|
20231017,103800,4876382290,2795,2790,2795,2785,32173
|
|
20231017,103700,4786715050,2795,2785,2795,2785,6558
|
|
20231017,103600,4768418675,2790,2795,2795,2785,35998
|
|
20231017,103500,4668005335,2795,2795,2795,2790,1608
|
|
20231017,103400,4663512775,2795,2800,2800,2795,5388
|
|
20231017,103300,4648443025,2800,2795,2800,2790,14705
|
|
20231017,103200,4607393685,2795,2800,2800,2795,2512
|
|
20231017,103100,4600369195,2800,2790,2800,2790,4746
|
|
20231017,103000,4587094035,2790,2795,2800,2790,5081
|
|
20231017,102900,4572896230,2795,2795,2800,2795,2096
|
|
20231017,102800,4567032730,2800,2800,2800,2795,4402
|
|
20231017,102700,4554717140,2800,2800,2800,2795,3512
|
|
20231017,102600,4544884540,2800,2795,2800,2795,907
|
|
20231017,102500,4542346115,2800,2795,2800,2795,9443
|
|
20231017,102400,4515952905,2800,2790,2800,2790,8315
|
|
20231017,102300,4492725155,2790,2795,2795,2790,4544
|
|
20231017,102200,4480028790,2795,2800,2800,2795,15842
|
|
20231017,102100,4435748200,2800,2800,2805,2800,15254
|
|
20231017,102000,4393033980,2800,2800,2805,2800,2677
|
|
20231017,101900,4385531000,2800,2800,2805,2800,607
|
|
20231017,101800,4383831040,2800,2800,2805,2795,20119
|
|
20231017,101700,4327497125,2800,2800,2800,2795,3910
|
|
20231017,101600,4316566390,2800,2795,2800,2795,5080
|
|
20231017,101500,4302358555,2795,2795,2795,2790,15461
|
|
20231017,101400,4259202960,2795,2795,2795,2795,4282
|
|
20231017,101300,4247234770,2795,2795,2800,2795,6006
|
|
20231017,101200,4230447970,2795,2805,2805,2790,53892
|
|
20231017,101100,4079637505,2805,2805,2810,2800,5519
|
|
20231017,101000,4064150810,2805,2815,2820,2805,25934
|
|
20231017,100900,3991264405,2810,2810,2815,2805,18154
|
|
20231017,100800,3940248235,2805,2800,2810,2800,12681
|
|
20231017,100700,3904668020,2800,2795,2800,2795,7469
|
|
20231017,100600,3883788525,2790,2795,2795,2790,6104
|
|
20231017,100500,3866745305,2790,2800,2800,2790,6095
|
|
20231017,100400,3849710495,2795,2795,2800,2795,4037
|
|
20231017,100300,3838427060,2795,2795,2795,2790,5837
|
|
20231017,100200,3822117955,2795,2805,2805,2790,63288
|
|
20231017,100100,3645050555,2805,2805,2810,2800,2021
|
|
20231017,100000,3639382105,2805,2810,2810,2805,4841
|
|
20231017,095900,3625800310,2810,2800,2810,2800,11757
|
|
20231017,095800,3592839385,2800,2805,2805,2800,5614
|
|
20231017,095700,3577103935,2805,2805,2805,2800,4527
|
|
20231017,095600,3564428015,2805,2810,2810,2800,19169
|
|
20231017,095500,3510650935,2810,2805,2810,2805,8538
|
|
20231017,095400,3486683700,2805,2810,2810,2805,5561
|
|
20231017,095300,3471070645,2810,2810,2810,2805,4150
|
|
20231017,095200,3459416785,2810,2810,2815,2810,19072
|
|
20231017,095100,3405824445,2810,2815,2815,2810,6525
|
|
20231017,095000,3387475755,2815,2815,2820,2810,2796
|
|
20231017,094900,3379608610,2820,2820,2825,2810,3647
|
|
20231017,094800,3369317240,2820,2815,2825,2810,22798
|
|
20231017,094700,3304947270,2810,2820,2825,2810,10311
|
|
20231017,094600,3275917780,2820,2825,2825,2815,15207
|
|
20231017,094500,3233028220,2825,2820,2825,2815,13290
|
|
20231017,094400,3195537750,2820,2810,2820,2805,13141
|
|
20231017,094300,3158549615,2815,2805,2815,2805,8785
|
|
20231017,094200,3133889530,2805,2805,2810,2800,11043
|
|
20231017,094100,3102928040,2800,2805,2805,2800,14992
|
|
20231017,094000,3060932170,2810,2810,2810,2805,7553
|
|
20231017,093900,3039735025,2810,2810,2810,2805,21448
|
|
20231017,093800,2979563550,2810,2810,2810,2805,24249
|
|
20231017,093700,2911426440,2810,2815,2820,2810,7625
|
|
20231017,093600,2889973925,2815,2820,2825,2815,20162
|
|
20231017,093500,2833140620,2825,2830,2830,2825,17850
|
|
20231017,093400,2782680265,2830,2820,2830,2820,27061
|
|
20231017,093300,2706183415,2825,2820,2825,2820,7345
|
|
20231017,093200,2685462815,2825,2825,2825,2815,12087
|
|
20231017,093100,2651384585,2820,2810,2825,2810,10637
|
|
20231017,093000,2621402105,2815,2805,2815,2800,19225
|
|
20231017,092900,2567452710,2805,2800,2805,2800,6072
|
|
20231017,092800,2550439500,2805,2800,2805,2795,14325
|
|
20231017,092700,2510334935,2805,2810,2810,2805,14662
|
|
20231017,092600,2469182330,2810,2815,2820,2805,49605
|
|
20231017,092500,2329655865,2815,2810,2820,2810,28947
|
|
20231017,092400,2248251100,2810,2795,2810,2795,17962
|
|
20231017,092300,2197914635,2795,2795,2800,2790,5348
|
|
20231017,092200,2182976015,2790,2800,2800,2790,7793
|
|
20231017,092100,2161222350,2790,2790,2800,2785,18149
|
|
20231017,092000,2110539935,2795,2795,2800,2790,5513
|
|
20231017,091900,2095136090,2795,2800,2800,2790,6862
|
|
20231017,091800,2075961635,2800,2790,2800,2785,36559
|
|
20231017,091700,1973835410,2790,2790,2790,2785,7353
|
|
20231017,091600,1953335725,2790,2795,2795,2785,11285
|
|
20231017,091500,1921848610,2790,2770,2795,2765,74120
|
|
20231017,091400,1715889795,2770,2785,2785,2770,28880
|
|
20231017,091300,1635700095,2785,2790,2790,2780,38908
|
|
20231017,091200,1527311290,2790,2795,2800,2790,20710
|
|
20231017,091100,1469475070,2795,2790,2800,2790,52248
|
|
20231017,091000,1323559100,2790,2785,2795,2785,18640
|
|
20231017,090900,1271568625,2785,2795,2800,2785,48539
|
|
20231017,090800,1136010035,2800,2800,2800,2795,17489
|
|
20231017,090700,1087049570,2805,2800,2810,2790,22617
|
|
20231017,090600,1023796675,2800,2800,2820,2795,37747
|
|
20231017,090500,917894255,2805,2810,2820,2795,71477
|
|
20231017,090400,717557720,2815,2805,2815,2805,12818
|
|
20231017,090300,681537710,2805,2810,2810,2805,32747
|
|
20231017,090200,589596940,2810,2830,2840,2810,41159
|
|
20231017,090100,473315595,2835,2820,2855,2820,76125
|
|
20231017,090000,257201920,2830,2825,2835,2810,87945
|