576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183300,8913507480,2720,2720,2720,2720,55145
|
|
20231018,183200,8913507480,2720,2720,2720,2720,0
|
|
20231018,183100,8913507480,2720,2720,2720,2720,0
|
|
20231018,183000,8913507480,2720,2720,2720,2720,0
|
|
20231018,182900,8913507480,2720,2720,2720,2720,0
|
|
20231018,182800,8913507480,2720,2720,2720,2720,0
|
|
20231018,182700,8913507480,2720,2720,2720,2720,0
|
|
20231018,182600,8913507480,2720,2720,2720,2720,0
|
|
20231018,182500,8913507480,2720,2720,2720,2720,0
|
|
20231018,182400,8913507480,2720,2720,2720,2720,0
|
|
20231018,182300,8913507480,2720,2720,2720,2720,0
|
|
20231018,182200,8913507480,2720,2720,2720,2720,0
|
|
20231018,182100,8913507480,2720,2720,2720,2720,0
|
|
20231018,182000,8913507480,2720,2720,2720,2720,0
|
|
20231018,181900,8913507480,2720,2720,2720,2720,0
|
|
20231018,181800,8913507480,2720,2720,2720,2720,0
|
|
20231018,181700,8913507480,2720,2720,2720,2720,0
|
|
20231018,181600,8913507480,2720,2720,2720,2720,0
|
|
20231018,181500,8913507480,2720,2720,2720,2720,0
|
|
20231018,181400,8913507480,2720,2720,2720,2720,0
|
|
20231018,181300,8913507480,2720,2720,2720,2720,0
|
|
20231018,181200,8913507480,2720,2720,2720,2720,0
|
|
20231018,181100,8913507480,2720,2720,2720,2720,0
|
|
20231018,181000,8913507480,2720,2720,2720,2720,0
|
|
20231018,180900,8913507480,2720,2720,2720,2720,0
|
|
20231018,180800,8913507480,2720,2720,2720,2720,0
|
|
20231018,180700,8913507480,2720,2720,2720,2720,0
|
|
20231018,180600,8913507480,2720,2720,2720,2720,0
|
|
20231018,180500,8913507480,2720,2720,2720,2720,0
|
|
20231018,180400,8913507480,2720,2720,2720,2720,0
|
|
20231018,180300,8913507480,2720,2720,2720,2720,55145
|
|
20231018,180200,8913507480,2720,2720,2720,2720,0
|
|
20231018,180100,8913507480,2720,2720,2720,2720,0
|
|
20231018,180000,8913507480,2720,2720,2720,2720,0
|
|
20231018,175900,8913507480,2720,2720,2720,2720,0
|
|
20231018,175800,8913507480,2720,2720,2720,2720,0
|
|
20231018,175700,8913507480,2720,2720,2720,2720,0
|
|
20231018,175600,8913507480,2720,2720,2720,2720,0
|
|
20231018,175500,8913507480,2720,2720,2720,2720,0
|
|
20231018,175400,8913507480,2720,2720,2720,2720,0
|
|
20231018,175300,8913507480,2720,2720,2720,2720,0
|
|
20231018,175200,8913507480,2720,2720,2720,2720,0
|
|
20231018,175100,8913507480,2720,2720,2720,2720,0
|
|
20231018,175000,8913507480,2720,2720,2720,2720,0
|
|
20231018,174900,8913507480,2720,2720,2720,2720,0
|
|
20231018,174800,8913507480,2720,2720,2720,2720,0
|
|
20231018,174700,8913507480,2720,2720,2720,2720,0
|
|
20231018,174600,8913507480,2720,2720,2720,2720,0
|
|
20231018,174500,8913507480,2720,2720,2720,2720,0
|
|
20231018,174400,8913507480,2720,2720,2720,2720,0
|
|
20231018,174300,8913507480,2720,2720,2720,2720,0
|
|
20231018,174200,8913507480,2720,2720,2720,2720,0
|
|
20231018,174100,8913507480,2720,2720,2720,2720,0
|
|
20231018,174000,8913507480,2720,2720,2720,2720,0
|
|
20231018,173900,8913507480,2720,2720,2720,2720,0
|
|
20231018,173800,8913507480,2720,2720,2720,2720,0
|
|
20231018,173700,8913507480,2720,2720,2720,2720,0
|
|
20231018,173600,8913507480,2720,2720,2720,2720,0
|
|
20231018,173500,8913507480,2720,2720,2720,2720,0
|
|
20231018,173400,8913507480,2720,2720,2720,2720,0
|
|
20231018,173300,8913507480,2720,2720,2720,2720,55145
|
|
20231018,173200,8913507480,2720,2720,2720,2720,0
|
|
20231018,173100,8913507480,2720,2720,2720,2720,0
|
|
20231018,173000,8913507480,2720,2720,2720,2720,0
|
|
20231018,172900,8913507480,2720,2720,2720,2720,0
|
|
20231018,172800,8913507480,2720,2720,2720,2720,0
|
|
20231018,172700,8913507480,2720,2720,2720,2720,0
|
|
20231018,172600,8913507480,2720,2720,2720,2720,0
|
|
20231018,172500,8913507480,2720,2720,2720,2720,0
|
|
20231018,172400,8913507480,2720,2720,2720,2720,0
|
|
20231018,172300,8913507480,2720,2720,2720,2720,0
|
|
20231018,172200,8913507480,2720,2720,2720,2720,0
|
|
20231018,172100,8913507480,2720,2720,2720,2720,0
|
|
20231018,172000,8913507480,2720,2720,2720,2720,0
|
|
20231018,171900,8913507480,2720,2720,2720,2720,0
|
|
20231018,171800,8913507480,2720,2720,2720,2720,0
|
|
20231018,171700,8913507480,2720,2720,2720,2720,0
|
|
20231018,171600,8913507480,2720,2720,2720,2720,0
|
|
20231018,171500,8913507480,2720,2720,2720,2720,0
|
|
20231018,171400,8913507480,2720,2720,2720,2720,0
|
|
20231018,171300,8913507480,2720,2720,2720,2720,0
|
|
20231018,171200,8913507480,2720,2720,2720,2720,0
|
|
20231018,171100,8913507480,2720,2720,2720,2720,0
|
|
20231018,171000,8913507480,2720,2720,2720,2720,0
|
|
20231018,170900,8913507480,2720,2720,2720,2720,0
|
|
20231018,170800,8913507480,2720,2720,2720,2720,0
|
|
20231018,170700,8913507480,2720,2720,2720,2720,0
|
|
20231018,170600,8913507480,2720,2720,2720,2720,0
|
|
20231018,170500,8913507480,2720,2720,2720,2720,0
|
|
20231018,170400,8913507480,2720,2720,2720,2720,0
|
|
20231018,170300,8913507480,2720,2720,2720,2720,55145
|
|
20231018,170200,8913507480,2720,2720,2720,2720,0
|
|
20231018,170100,8913507480,2720,2720,2720,2720,0
|
|
20231018,170000,8913507480,2720,2720,2720,2720,0
|
|
20231018,165900,8913507480,2720,2720,2720,2720,0
|
|
20231018,165800,8913507480,2720,2720,2720,2720,0
|
|
20231018,165700,8913507480,2720,2720,2720,2720,0
|
|
20231018,165600,8913507480,2720,2720,2720,2720,0
|
|
20231018,165500,8913507480,2720,2720,2720,2720,0
|
|
20231018,165400,8913507480,2720,2720,2720,2720,0
|
|
20231018,165300,8913507480,2720,2720,2720,2720,0
|
|
20231018,165200,8913507480,2720,2720,2720,2720,0
|
|
20231018,165100,8913507480,2720,2720,2720,2720,0
|
|
20231018,165000,8913507480,2720,2720,2720,2720,0
|
|
20231018,164900,8913507480,2720,2720,2720,2720,0
|
|
20231018,164800,8913507480,2720,2720,2720,2720,0
|
|
20231018,164700,8913507480,2720,2720,2720,2720,0
|
|
20231018,164600,8913507480,2720,2720,2720,2720,0
|
|
20231018,164500,8913507480,2720,2720,2720,2720,0
|
|
20231018,164400,8913507480,2720,2720,2720,2720,0
|
|
20231018,164300,8913507480,2720,2720,2720,2720,0
|
|
20231018,164200,8913507480,2720,2720,2720,2720,0
|
|
20231018,164100,8913507480,2720,2720,2720,2720,0
|
|
20231018,164000,8913507480,2720,2720,2720,2720,0
|
|
20231018,163900,8913507480,2720,2720,2720,2720,0
|
|
20231018,163800,8913507480,2720,2720,2720,2720,0
|
|
20231018,163700,8913507480,2720,2720,2720,2720,0
|
|
20231018,163600,8913507480,2720,2720,2720,2720,0
|
|
20231018,163500,8913507480,2720,2720,2720,2720,0
|
|
20231018,163400,8913507480,2720,2720,2720,2720,0
|
|
20231018,163300,8913507480,2720,2720,2720,2720,55145
|
|
20231018,163200,8913507480,2720,2720,2720,2720,0
|
|
20231018,163100,8913507480,2720,2720,2720,2720,0
|
|
20231018,163000,8913507480,2720,2720,2720,2720,0
|
|
20231018,162900,8913507480,2720,2720,2720,2720,0
|
|
20231018,162800,8913507480,2720,2720,2720,2720,0
|
|
20231018,162700,8913507480,2720,2720,2720,2720,0
|
|
20231018,162600,8913507480,2720,2720,2720,2720,0
|
|
20231018,162500,8913507480,2720,2720,2720,2720,0
|
|
20231018,162400,8913507480,2720,2720,2720,2720,0
|
|
20231018,162300,8913507480,2720,2720,2720,2720,0
|
|
20231018,162200,8913507480,2720,2720,2720,2720,0
|
|
20231018,162100,8913507480,2720,2720,2720,2720,0
|
|
20231018,162000,8913507480,2720,2720,2720,2720,0
|
|
20231018,161900,8913507480,2720,2720,2720,2720,0
|
|
20231018,161800,8913507480,2720,2720,2720,2720,0
|
|
20231018,161700,8913507480,2720,2720,2720,2720,0
|
|
20231018,161600,8913507480,2720,2720,2720,2720,0
|
|
20231018,161500,8913507480,2720,2720,2720,2720,0
|
|
20231018,161400,8913507480,2720,2720,2720,2720,0
|
|
20231018,161300,8913507480,2720,2720,2720,2720,0
|
|
20231018,161200,8913507480,2720,2720,2720,2720,0
|
|
20231018,161100,8913507480,2720,2720,2720,2720,0
|
|
20231018,161000,8913507480,2720,2720,2720,2720,0
|
|
20231018,160900,8913507480,2720,2720,2720,2720,0
|
|
20231018,160800,8913507480,2720,2720,2720,2720,0
|
|
20231018,160700,8913507480,2720,2720,2720,2720,0
|
|
20231018,160600,8913507480,2720,2720,2720,2720,0
|
|
20231018,160500,8913507480,2720,2720,2720,2720,0
|
|
20231018,160400,8913507480,2720,2720,2720,2720,0
|
|
20231018,160300,8913507480,2720,2720,2720,2720,55145
|
|
20231018,160200,8913507480,2720,2720,2720,2720,0
|
|
20231018,160100,8913507480,2720,2720,2720,2720,0
|
|
20231018,160000,8913507480,2720,2720,2720,2720,0
|
|
20231018,155900,8913507480,2720,2720,2720,2720,0
|
|
20231018,155800,8913507480,2720,2720,2720,2720,0
|
|
20231018,155700,8913507480,2720,2720,2720,2720,0
|
|
20231018,155600,8913507480,2720,2720,2720,2720,0
|
|
20231018,155500,8913507480,2720,2720,2720,2720,0
|
|
20231018,155400,8913507480,2720,2720,2720,2720,0
|
|
20231018,155300,8913507480,2720,2720,2720,2720,0
|
|
20231018,155200,8913507480,2720,2720,2720,2720,0
|
|
20231018,155100,8913507480,2720,2720,2720,2720,0
|
|
20231018,155000,8913507480,2720,2720,2720,2720,0
|
|
20231018,154900,8913507480,2720,2720,2720,2720,0
|
|
20231018,154800,8913507480,2720,2720,2720,2720,0
|
|
20231018,154700,8913507480,2720,2720,2720,2720,0
|
|
20231018,154600,8913507480,2720,2720,2720,2720,0
|
|
20231018,154500,8913507480,2720,2720,2720,2720,0
|
|
20231018,154400,8913507480,2720,2720,2720,2720,0
|
|
20231018,154300,8913507480,2720,2720,2720,2720,0
|
|
20231018,154200,8913507480,2720,2720,2720,2720,0
|
|
20231018,154100,8913507480,2720,2720,2720,2720,0
|
|
20231018,154000,8913507480,2720,2720,2720,2720,0
|
|
20231018,153900,8913507480,2720,2720,2720,2720,0
|
|
20231018,153800,8913507480,2720,2720,2720,2720,0
|
|
20231018,153700,8913507480,2720,2720,2720,2720,0
|
|
20231018,153600,8913507480,2720,2720,2720,2720,0
|
|
20231018,153500,8913507480,2720,2720,2720,2720,0
|
|
20231018,153400,8913507480,2720,2720,2720,2720,0
|
|
20231018,153300,8913507480,2720,2720,2720,2720,55145
|
|
20231018,153200,8913507480,2720,2720,2720,2720,0
|
|
20231018,153100,8913507480,2720,2720,2720,2720,0
|
|
20231018,153000,8913507480,2720,2720,2720,2720,55145
|
|
20231018,152900,8763513080,2720,2720,2720,2720,0
|
|
20231018,152800,8763513080,2720,2720,2720,2720,0
|
|
20231018,152700,8763513080,2720,2720,2720,2720,0
|
|
20231018,152600,8763513080,2720,2720,2720,2720,0
|
|
20231018,152500,8763513080,2720,2720,2720,2720,0
|
|
20231018,152400,8763513080,2720,2720,2720,2720,0
|
|
20231018,152300,8763513080,2720,2720,2720,2720,0
|
|
20231018,152200,8763513080,2720,2720,2720,2720,0
|
|
20231018,152100,8763513080,2720,2720,2720,2720,0
|
|
20231018,152000,8763513080,2720,2720,2720,2720,0
|
|
20231018,151900,8763513080,2720,2725,2730,2720,22217
|
|
20231018,151800,8703009785,2730,2725,2730,2720,5747
|
|
20231018,151700,8687350920,2725,2730,2730,2720,8009
|
|
20231018,151600,8665556235,2730,2725,2730,2725,2452
|
|
20231018,151500,8658872035,2725,2730,2730,2725,4717
|
|
20231018,151400,8646018065,2730,2725,2730,2720,5865
|
|
20231018,151300,8630031010,2725,2720,2725,2720,9695
|
|
20231018,151200,8603618370,2725,2725,2725,2720,8943
|
|
20231018,151100,8579249230,2725,2725,2725,2725,8089
|
|
20231018,151000,8557206705,2730,2730,2730,2725,7209
|
|
20231018,150900,8537559635,2725,2730,2730,2725,12031
|
|
20231018,150800,8504769995,2730,2730,2730,2725,1115
|
|
20231018,150700,8501726050,2730,2725,2730,2725,6854
|
|
20231018,150600,8483024005,2725,2725,2730,2725,2492
|
|
20231018,150500,8476231305,2725,2730,2730,2725,9624
|
|
20231018,150400,8449998900,2730,2725,2730,2725,6323
|
|
20231018,150300,8432749155,2725,2725,2730,2725,5602
|
|
20231018,150200,8417464395,2725,2730,2730,2725,13921
|
|
20231018,150100,8379496315,2730,2730,2730,2725,2765
|
|
20231018,150000,8371953745,2730,2730,2730,2725,4071
|
|
20231018,145900,8360851080,2730,2730,2730,2725,3357
|
|
20231018,145800,8351690085,2730,2730,2730,2725,3987
|
|
20231018,145700,8340805625,2730,2725,2730,2725,3116
|
|
20231018,145600,8332303960,2730,2735,2735,2725,5631
|
|
20231018,145500,8316924725,2730,2735,2735,2730,7468
|
|
20231018,145400,8296524745,2730,2730,2735,2725,8443
|
|
20231018,145300,8273470520,2730,2730,2735,2725,10590
|
|
20231018,145200,8244556415,2730,2725,2730,2725,10103
|
|
20231018,145100,8216998560,2725,2725,2730,2725,7310
|
|
20231018,145000,8197070820,2725,2730,2730,2725,5505
|
|
20231018,144900,8182058370,2725,2735,2735,2725,11288
|
|
20231018,144800,8151238540,2735,2730,2735,2730,19588
|
|
20231018,144700,8097754820,2725,2720,2730,2720,6126
|
|
20231018,144600,8081071140,2725,2725,2725,2720,1396
|
|
20231018,144500,8077272205,2720,2725,2725,2720,1321
|
|
20231018,144400,8073678025,2720,2720,2725,2720,13002
|
|
20231018,144300,8038305105,2720,2720,2725,2720,1328
|
|
20231018,144200,8034692690,2720,2720,2725,2720,5725
|
|
20231018,144100,8019120180,2730,2725,2730,2720,17804
|
|
20231018,144000,7970601860,2725,2725,2730,2725,7647
|
|
20231018,143900,7949756505,2730,2725,2730,2725,2143
|
|
20231018,143800,7943909645,2730,2730,2730,2730,23
|
|
20231018,143700,7943846855,2725,2735,2735,2725,7276
|
|
20231018,143600,7924019250,2725,2725,2730,2725,12079
|
|
20231018,143500,7891052370,2725,2725,2730,2725,5844
|
|
20231018,143400,7875127370,2725,2725,2725,2725,2611
|
|
20231018,143300,7868012395,2725,2725,2730,2725,4032
|
|
20231018,143200,7857010125,2730,2725,2730,2725,1427
|
|
20231018,143100,7853121045,2725,2730,2730,2725,9447
|
|
20231018,143000,7827369860,2730,2730,2730,2725,1670
|
|
20231018,142900,7822813025,2725,2725,2730,2725,4037
|
|
20231018,142800,7811811575,2725,2730,2730,2725,5959
|
|
20231018,142700,7795572850,2725,2730,2730,2725,918
|
|
20231018,142600,7793070350,2725,2730,2730,2725,2730
|
|
20231018,142500,7785619950,2730,2725,2730,2725,3168
|
|
20231018,142400,7776981310,2725,2725,2730,2725,1223
|
|
20231018,142300,7773647635,2725,2730,2730,2725,3999
|
|
20231018,142200,7762743980,2725,2730,2730,2725,5760
|
|
20231018,142100,7747041915,2725,2720,2725,2720,7944
|
|
20231018,142000,7725400515,2725,2725,2730,2720,12851
|
|
20231018,141900,7690401490,2725,2725,2725,2725,967
|
|
20231018,141800,7687766415,2725,2720,2725,2720,15471
|
|
20231018,141700,7645619865,2720,2720,2720,2720,1878
|
|
20231018,141600,7640511705,2720,2720,2725,2720,12326
|
|
20231018,141500,7606984800,2720,2720,2725,2720,1345
|
|
20231018,141400,7603325395,2720,2720,2725,2720,14746
|
|
20231018,141300,7563216175,2720,2720,2720,2720,1365
|
|
20231018,141200,7559503375,2720,2720,2725,2720,6764
|
|
20231018,141100,7541097920,2720,2725,2725,2720,1640
|
|
20231018,141000,7536635340,2725,2720,2725,2720,6788
|
|
20231018,140900,7518143295,2720,2720,2720,2720,3603
|
|
20231018,140800,7508343135,2720,2725,2725,2720,13580
|
|
20231018,140700,7471395465,2725,2730,2730,2725,16577
|
|
20231018,140600,7426216385,2730,2735,2735,2730,5967
|
|
20231018,140500,7409920455,2735,2730,2735,2730,3102
|
|
20231018,140400,7401447185,2730,2730,2730,2725,3412
|
|
20231018,140300,7392142075,2725,2730,2735,2725,3870
|
|
20231018,140200,7381572365,2735,2730,2735,2730,1594
|
|
20231018,140100,7377215660,2730,2735,2735,2730,4462
|
|
20231018,140000,7365028095,2735,2735,2735,2730,7805
|
|
20231018,135900,7343706470,2735,2735,2735,2730,1584
|
|
20231018,135800,7339376485,2735,2735,2735,2730,1751
|
|
20231018,135700,7334589645,2730,2735,2735,2730,1423
|
|
20231018,135600,7330697835,2735,2735,2735,2725,4010
|
|
20231018,135500,7319746345,2735,2735,2735,2730,1875
|
|
20231018,135400,7314621800,2735,2735,2735,2730,2224
|
|
20231018,135300,7308544285,2735,2730,2735,2730,10032
|
|
20231018,135200,7281154485,2730,2725,2730,2725,1748
|
|
20231018,135100,7276382475,2730,2730,2730,2725,4818
|
|
20231018,135000,7263230860,2730,2725,2730,2725,10483
|
|
20231018,134900,7234623870,2730,2730,2730,2725,1277
|
|
20231018,134800,7231142910,2725,2730,2730,2725,1922
|
|
20231018,134700,7225896285,2730,2725,2730,2725,1160
|
|
20231018,134600,7222734020,2725,2725,2725,2725,14425
|
|
20231018,134500,7183425895,2725,2720,2725,2720,7764
|
|
20231018,134400,7162307780,2720,2720,2720,2715,1389
|
|
20231018,134300,7158532700,2720,2720,2720,2715,6463
|
|
20231018,134200,7140976605,2720,2720,2720,2715,7371
|
|
20231018,134100,7120964215,2720,2715,2720,2715,4086
|
|
20231018,134000,7109863630,2715,2715,2715,2710,6146
|
|
20231018,133900,7093179345,2715,2715,2720,2715,10360
|
|
20231018,133800,7065051710,2715,2720,2720,2715,6537
|
|
20231018,133700,7047303450,2715,2715,2720,2715,1346
|
|
20231018,133600,7043649035,2715,2720,2720,2715,2375
|
|
20231018,133500,7037199525,2715,2715,2720,2715,1819
|
|
20231018,133400,7032260435,2720,2720,2720,2715,2908
|
|
20231018,133300,7024360260,2720,2715,2720,2715,411
|
|
20231018,133200,7023242700,2715,2720,2720,2715,6868
|
|
20231018,133100,7004594830,2715,2715,2720,2715,3273
|
|
20231018,133000,6995708600,2715,2715,2715,2715,3390
|
|
20231018,132900,6986504750,2720,2715,2720,2715,302
|
|
20231018,132800,6985684060,2720,2720,2720,2715,9840
|
|
20231018,132700,6958940210,2720,2720,2720,2715,795
|
|
20231018,132600,6956781000,2720,2715,2720,2715,953
|
|
20231018,132500,6954193595,2715,2720,2720,2715,464
|
|
20231018,132400,6952932690,2720,2720,2720,2715,5713
|
|
20231018,132300,6937401830,2720,2715,2720,2715,4575
|
|
20231018,132200,6924980255,2720,2720,2720,2715,7402
|
|
20231018,132100,6904876975,2720,2720,2720,2715,885
|
|
20231018,132000,6902472245,2720,2720,2720,2715,971
|
|
20231018,131900,6899831400,2720,2715,2720,2715,549
|
|
20231018,131800,6898339835,2715,2720,2720,2715,795
|
|
20231018,131700,6896178255,2715,2715,2720,2715,1285
|
|
20231018,131600,6892686575,2715,2710,2715,2710,7956
|
|
20231018,131500,6871089035,2710,2715,2715,2710,4391
|
|
20231018,131400,6859189320,2710,2715,2715,2710,3709
|
|
20231018,131300,6849119840,2715,2720,2720,2715,1682
|
|
20231018,131200,6844553180,2715,2720,2720,2715,8725
|
|
20231018,131100,6820864135,2720,2720,2720,2715,221
|
|
20231018,131000,6820263795,2715,2715,2720,2715,2750
|
|
20231018,130900,6812794995,2715,2720,2720,2715,16896
|
|
20231018,130800,6766921800,2720,2715,2720,2715,278
|
|
20231018,130700,6766166370,2720,2720,2720,2720,1238
|
|
20231018,130600,6762799010,2720,2720,2720,2715,4343
|
|
20231018,130500,6751006700,2720,2720,2720,2715,1259
|
|
20231018,130400,6747588155,2720,2720,2720,2715,1497
|
|
20231018,130300,6743516595,2720,2720,2720,2715,4396
|
|
20231018,130200,6731575550,2720,2715,2720,2715,2530
|
|
20231018,130100,6724705360,2720,2715,2720,2715,2307
|
|
20231018,130000,6718436040,2715,2720,2720,2715,593
|
|
20231018,125900,6716825455,2720,2715,2720,2710,7979
|
|
20231018,125800,6695168880,2715,2715,2715,2710,4000
|
|
20231018,125700,6684309005,2715,2715,2720,2715,8372
|
|
20231018,125600,6661578975,2715,2720,2720,2715,10604
|
|
20231018,125500,6632782695,2720,2720,2720,2715,4709
|
|
20231018,125400,6619990140,2715,2720,2720,2715,5888
|
|
20231018,125300,6603974790,2720,2715,2720,2715,2051
|
|
20231018,125200,6598401075,2720,2720,2720,2715,859
|
|
20231018,125100,6596065495,2720,2720,2720,2715,10986
|
|
20231018,125000,6566227745,2720,2720,2720,2715,854
|
|
20231018,124900,6563905910,2720,2720,2720,2715,206
|
|
20231018,124800,6563345650,2715,2715,2720,2715,3284
|
|
20231018,124700,6554429040,2720,2720,2720,2715,477
|
|
20231018,124600,6553133790,2715,2715,2715,2710,6566
|
|
20231018,124500,6535313110,2715,2710,2715,2710,8600
|
|
20231018,124400,6511983170,2710,2715,2715,2710,2539
|
|
20231018,124300,6505095375,2715,2715,2715,2710,13547
|
|
20231018,124200,6468382420,2710,2710,2715,2710,2036
|
|
20231018,124100,6462855355,2715,2715,2715,2710,7580
|
|
20231018,124000,6442300695,2710,2715,2720,2710,39452
|
|
20231018,123900,6335188275,2715,2720,2720,2715,5475
|
|
20231018,123800,6320318855,2720,2720,2720,2720,2019
|
|
20231018,123700,6314827175,2720,2715,2720,2715,3515
|
|
20231018,123600,6305279255,2720,2720,2725,2715,4112
|
|
20231018,123500,6294104135,2720,2715,2725,2715,7113
|
|
20231018,123400,6274761305,2720,2720,2720,2715,7212
|
|
20231018,123300,6255171030,2720,2720,2720,2715,5017
|
|
20231018,123200,6241529790,2720,2715,2720,2715,14779
|
|
20231018,123100,6201350965,2715,2720,2720,2715,4685
|
|
20231018,123000,6188620020,2720,2715,2720,2715,3439
|
|
20231018,122900,6179270885,2715,2720,2720,2715,5452
|
|
20231018,122800,6164462140,2720,2720,2720,2715,1605
|
|
20231018,122700,6160100990,2720,2720,2720,2715,4181
|
|
20231018,122600,6148728730,2720,2720,2720,2715,4457
|
|
20231018,122500,6136608440,2715,2720,2720,2715,2377
|
|
20231018,122400,6130152215,2720,2720,2720,2715,441
|
|
20231018,122300,6128954530,2720,2720,2720,2715,2773
|
|
20231018,122200,6121416975,2720,2720,2725,2715,2584
|
|
20231018,122100,6114388750,2720,2715,2720,2715,1656
|
|
20231018,122000,6109890085,2715,2720,2725,2715,8876
|
|
20231018,121900,6085747580,2725,2720,2725,2720,5105
|
|
20231018,121800,6071843775,2720,2720,2725,2715,3936
|
|
20231018,121700,6061147385,2720,2720,2720,2715,11741
|
|
20231018,121600,6029217505,2720,2720,2720,2715,1296
|
|
20231018,121500,6025692575,2715,2720,2720,2715,1868
|
|
20231018,121400,6020614000,2720,2715,2725,2715,1791
|
|
20231018,121300,6015744100,2720,2720,2720,2715,11676
|
|
20231018,121200,5983986380,2720,2725,2725,2720,1561
|
|
20231018,121100,5979736400,2720,2720,2725,2715,7309
|
|
20231018,121000,5959860790,2720,2720,2725,2715,21278
|
|
20231018,120900,5901988625,2715,2720,2720,2715,20566
|
|
20231018,120800,5846054030,2720,2720,2720,2715,5437
|
|
20231018,120700,5831265695,2715,2720,2720,2715,3013
|
|
20231018,120600,5823083610,2715,2725,2725,2715,12652
|
|
20231018,120500,5788673280,2725,2725,2725,2720,214
|
|
20231018,120400,5788091130,2725,2720,2725,2720,1719
|
|
20231018,120300,5783414350,2720,2725,2730,2720,22593
|
|
20231018,120200,5721918395,2730,2725,2730,2725,1747
|
|
20231018,120100,5717153255,2725,2725,2725,2725,2172
|
|
20231018,120000,5711234555,2725,2725,2725,2725,6354
|
|
20231018,115900,5693919905,2730,2725,2730,2720,9730
|
|
20231018,115800,5667404710,2725,2720,2725,2720,5166
|
|
20231018,115700,5653352990,2720,2725,2725,2720,2362
|
|
20231018,115600,5646923540,2725,2730,2730,2725,3204
|
|
20231018,115500,5638192580,2730,2730,2730,2730,84
|
|
20231018,115400,5637963260,2730,2720,2730,2720,1772
|
|
20231018,115300,5633134880,2725,2730,2730,2725,6406
|
|
20231018,115200,5615678520,2725,2730,2730,2725,1394
|
|
20231018,115100,5611872945,2730,2725,2730,2725,4504
|
|
20231018,115000,5599597950,2725,2725,2725,2720,3978
|
|
20231018,114900,5588758820,2725,2725,2725,2720,6053
|
|
20231018,114800,5572287105,2725,2720,2725,2715,4648
|
|
20231018,114700,5559649675,2720,2720,2720,2720,2972
|
|
20231018,114600,5551565835,2720,2725,2725,2715,10914
|
|
20231018,114500,5521901010,2715,2720,2725,2715,7162
|
|
20231018,114400,5502426560,2720,2725,2725,2720,20755
|
|
20231018,114300,5445952225,2720,2725,2730,2720,3502
|
|
20231018,114200,5436417370,2725,2725,2730,2720,2699
|
|
20231018,114100,5429060945,2725,2725,2725,2720,22745
|
|
20231018,114000,5367175315,2725,2725,2725,2720,4583
|
|
20231018,113900,5354692470,2725,2730,2730,2720,10095
|
|
20231018,113800,5327183905,2730,2730,2730,2730,59
|
|
20231018,113700,5327022835,2730,2725,2730,2725,870
|
|
20231018,113600,5324650960,2725,2725,2730,2725,9594
|
|
20231018,113500,5298497595,2730,2730,2730,2725,9870
|
|
20231018,113400,5271596480,2730,2730,2730,2730,3562
|
|
20231018,113300,5261872220,2725,2730,2730,2725,3257
|
|
20231018,113200,5252987560,2725,2730,2735,2725,14880
|
|
20231018,113100,5212360025,2735,2735,2735,2730,15816
|
|
20231018,113000,5169181175,2735,2735,2735,2730,3862
|
|
20231018,112900,5158626335,2735,2730,2735,2730,6066
|
|
20231018,112800,5142060635,2735,2745,2745,2730,14420
|
|
20231018,112700,5102603910,2745,2740,2745,2740,933
|
|
20231018,112600,5100047135,2740,2745,2745,2740,5792
|
|
20231018,112500,5084175455,2745,2750,2750,2745,292
|
|
20231018,112400,5083373200,2745,2745,2745,2740,3322
|
|
20231018,112300,5074268165,2745,2750,2750,2745,1969
|
|
20231018,112200,5068859240,2750,2745,2750,2745,623
|
|
20231018,112100,5067146000,2745,2745,2750,2745,3897
|
|
20231018,112000,5056448725,2745,2740,2745,2740,4002
|
|
20231018,111900,5045470485,2740,2745,2745,2740,2110
|
|
20231018,111800,5039687925,2740,2740,2745,2740,5563
|
|
20231018,111700,5024434755,2740,2740,2740,2735,3726
|
|
20231018,111600,5014226065,2740,2740,2740,2735,2996
|
|
20231018,111500,5006019365,2740,2745,2745,2740,7760
|
|
20231018,111400,4984755110,2745,2740,2745,2740,627
|
|
20231018,111300,4983037025,2745,2745,2745,2740,6528
|
|
20231018,111200,4965138230,2745,2745,2745,2740,1490
|
|
20231018,111100,4961050250,2750,2745,2750,2745,5360
|
|
20231018,111000,4946334945,2745,2750,2750,2745,606
|
|
20231018,110900,4944671450,2745,2745,2745,2745,1258
|
|
20231018,110800,4941218240,2745,2745,2745,2745,1535
|
|
20231018,110700,4937004665,2745,2755,2755,2745,5679
|
|
20231018,110600,4921382930,2750,2755,2755,2745,7998
|
|
20231018,110500,4899404925,2755,2740,2755,2735,67762
|
|
20231018,110400,4713108825,2740,2745,2745,2740,1163
|
|
20231018,110300,4709921295,2740,2745,2745,2735,6946
|
|
20231018,110200,4690891050,2745,2745,2745,2740,18009
|
|
20231018,110100,4641487815,2740,2730,2745,2730,11741
|
|
20231018,110000,4609356030,2735,2735,2735,2735,3018
|
|
20231018,105900,4601101800,2735,2735,2735,2730,8078
|
|
20231018,105800,4579009510,2735,2735,2740,2735,8329
|
|
20231018,105700,4556229640,2735,2745,2745,2735,10719
|
|
20231018,105600,4526864810,2745,2740,2745,2740,2613
|
|
20231018,105500,4519705135,2745,2740,2745,2735,3351
|
|
20231018,105400,4510518085,2740,2740,2745,2740,2752
|
|
20231018,105300,4502969600,2745,2745,2745,2740,3852
|
|
20231018,105200,4492408610,2745,2745,2750,2745,1197
|
|
20231018,105100,4489122835,2745,2745,2745,2740,2802
|
|
20231018,105000,4481431495,2745,2740,2745,2740,6608
|
|
20231018,104900,4463294700,2745,2745,2745,2740,4887
|
|
20231018,104800,4449885545,2740,2745,2750,2740,3342
|
|
20231018,104700,4440714060,2745,2745,2745,2740,10490
|
|
20231018,104600,4411969010,2740,2745,2745,2740,1534
|
|
20231018,104500,4407763190,2745,2745,2745,2740,5025
|
|
20231018,104400,4393970140,2740,2740,2745,2740,4360
|
|
20231018,104300,4382016135,2745,2740,2745,2740,36558
|
|
20231018,104200,4281763410,2740,2740,2740,2740,2938
|
|
20231018,104100,4273713290,2745,2740,2745,2740,2755
|
|
20231018,104000,4266162420,2740,2740,2740,2735,9056
|
|
20231018,103900,4241353980,2740,2740,2740,2735,5928
|
|
20231018,103800,4225113295,2735,2735,2735,2735,1010
|
|
20231018,103700,4222350945,2735,2735,2740,2730,10656
|
|
20231018,103600,4193248365,2730,2735,2740,2730,2506
|
|
20231018,103500,4186395700,2740,2735,2740,2735,3524
|
|
20231018,103400,4176757255,2735,2740,2740,2735,10478
|
|
20231018,103300,4148078260,2740,2740,2740,2740,5532
|
|
20231018,103200,4132920580,2740,2740,2745,2740,6802
|
|
20231018,103100,4114269430,2740,2735,2745,2735,22585
|
|
20231018,103000,4052409410,2740,2740,2740,2730,6229
|
|
20231018,102900,4035360620,2735,2735,2740,2735,15085
|
|
20231018,102800,3994103140,2735,2735,2735,2730,4508
|
|
20231018,102700,3981774590,2735,2735,2735,2730,3910
|
|
20231018,102600,3971098580,2735,2740,2740,2730,5217
|
|
20231018,102500,3956834090,2740,2740,2745,2735,7876
|
|
20231018,102400,3935230795,2745,2735,2745,2735,17306
|
|
20231018,102300,3887880530,2735,2735,2740,2735,7612
|
|
20231018,102200,3867034210,2735,2730,2740,2730,27945
|
|
20231018,102100,3790651935,2725,2725,2725,2720,1375
|
|
20231018,102000,3786906065,2725,2720,2725,2720,6380
|
|
20231018,101900,3769523810,2725,2725,2725,2720,3041
|
|
20231018,101800,3761237335,2725,2720,2725,2720,4020
|
|
20231018,101700,3750302270,2725,2720,2725,2715,7393
|
|
20231018,101600,3730194430,2720,2715,2720,2715,6655
|
|
20231018,101500,3712096330,2715,2715,2715,2710,10699
|
|
20231018,101400,3683048915,2715,2720,2720,2710,11834
|
|
20231018,101300,3650924525,2720,2725,2725,2720,21988
|
|
20231018,101200,3591036080,2725,2720,2725,2720,7102
|
|
20231018,101100,3571715805,2720,2710,2720,2705,11985
|
|
20231018,101000,3539162455,2710,2715,2715,2705,11975
|
|
20231018,100900,3506713015,2710,2715,2715,2710,6544
|
|
20231018,100800,3488976845,2710,2710,2715,2710,3803
|
|
20231018,100700,3478668630,2715,2710,2715,2705,10803
|
|
20231018,100600,3449393190,2710,2720,2720,2710,39023
|
|
20231018,100500,3343563815,2720,2720,2725,2715,14607
|
|
20231018,100400,3303833785,2720,2720,2720,2715,25618
|
|
20231018,100300,3234200580,2720,2720,2720,2715,7874
|
|
20231018,100200,3212784765,2720,2715,2720,2715,5259
|
|
20231018,100100,3198503900,2715,2710,2720,2710,12512
|
|
20231018,100000,3164531655,2710,2710,2715,2710,16755
|
|
20231018,095900,3119101560,2710,2715,2715,2710,49338
|
|
20231018,095800,2985325050,2720,2720,2720,2715,15107
|
|
20231018,095700,2944297975,2715,2720,2720,2715,9633
|
|
20231018,095600,2918108385,2720,2720,2725,2715,22553
|
|
20231018,095500,2856777920,2725,2720,2725,2715,26480
|
|
20231018,095400,2784752935,2720,2725,2725,2720,14019
|
|
20231018,095300,2746617830,2720,2725,2730,2720,12264
|
|
20231018,095200,2713201625,2730,2735,2735,2720,46289
|
|
20231018,095100,2586772670,2740,2740,2740,2735,1473
|
|
20231018,095000,2582739220,2735,2740,2740,2735,4776
|
|
20231018,094900,2569660000,2740,2740,2740,2735,6216
|
|
20231018,094800,2552633225,2740,2740,2740,2735,7100
|
|
20231018,094700,2533179800,2740,2740,2745,2735,14167
|
|
20231018,094600,2494364835,2745,2745,2750,2740,4264
|
|
20231018,094500,2482666565,2745,2745,2745,2740,5785
|
|
20231018,094400,2466790390,2745,2750,2755,2740,28922
|
|
20231018,094300,2387340770,2750,2755,2755,2750,5018
|
|
20231018,094200,2373523655,2750,2755,2755,2750,3485
|
|
20231018,094100,2363926860,2755,2745,2755,2745,22288
|
|
20231018,094000,2302695915,2745,2745,2755,2745,13809
|
|
20231018,093900,2264721320,2750,2755,2755,2745,22662
|
|
20231018,093800,2202375200,2755,2760,2760,2750,15394
|
|
20231018,093700,2159961265,2760,2765,2770,2755,9433
|
|
20231018,093600,2133894175,2770,2770,2770,2765,3868
|
|
20231018,093500,2123190880,2770,2770,2775,2765,21304
|
|
20231018,093400,2064172430,2775,2775,2780,2770,10433
|
|
20231018,093300,2035238465,2775,2765,2780,2760,43341
|
|
20231018,093200,1915202235,2765,2760,2765,2760,9959
|
|
20231018,093100,1887707820,2760,2760,2760,2755,11307
|
|
20231018,093000,1856503515,2760,2760,2760,2750,8181
|
|
20231018,092900,1833972510,2755,2760,2760,2755,5130
|
|
20231018,092800,1819820330,2760,2755,2760,2755,12881
|
|
20231018,092700,1784271270,2760,2750,2760,2750,16305
|
|
20231018,092600,1739358630,2745,2745,2750,2740,18591
|
|
20231018,092500,1688290760,2740,2745,2745,2740,6935
|
|
20231018,092400,1669273395,2745,2745,2750,2745,8232
|
|
20231018,092300,1646676455,2745,2750,2755,2740,19645
|
|
20231018,092200,1592814150,2750,2745,2750,2745,12226
|
|
20231018,092100,1559214935,2745,2750,2755,2745,11113
|
|
20231018,092000,1528650480,2750,2750,2755,2745,8162
|
|
20231018,091900,1506225545,2745,2745,2745,2740,21329
|
|
20231018,091800,1447749870,2740,2730,2750,2730,22812
|
|
20231018,091700,1385223550,2730,2730,2735,2715,70548
|
|
20231018,091600,1193061700,2735,2735,2735,2730,28462
|
|
20231018,091500,1115332020,2735,2740,2740,2735,11982
|
|
20231018,091400,1082559460,2740,2745,2750,2740,8701
|
|
20231018,091300,1058709910,2750,2750,2755,2745,22109
|
|
20231018,091200,997936945,2750,2755,2755,2745,22639
|
|
20231018,091100,935653565,2755,2750,2755,2745,14110
|
|
20231018,091000,896838840,2750,2740,2755,2740,31710
|
|
20231018,090900,809827755,2740,2750,2750,2735,28150
|
|
20231018,090800,732621415,2750,2760,2760,2745,21328
|
|
20231018,090700,673995980,2755,2750,2760,2750,34793
|
|
20231018,090600,578151420,2755,2750,2755,2745,15126
|
|
20231018,090500,536567830,2755,2745,2755,2745,24556
|
|
20231018,090400,469036730,2745,2750,2750,2740,5764
|
|
20231018,090300,453221485,2745,2730,2750,2725,18410
|
|
20231018,090200,402832245,2730,2740,2745,2725,37606
|
|
20231018,090100,300119960,2730,2755,2755,2705,67518
|
|
20231018,090000,115950980,2755,2765,2770,2745,38044
|