576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,183300,11181107905,2700,2700,2700,2700,168533
|
|
20231019,183200,11181107905,2700,2700,2700,2700,0
|
|
20231019,183100,11181107905,2700,2700,2700,2700,0
|
|
20231019,183000,11181107905,2700,2700,2700,2700,0
|
|
20231019,182900,11181107905,2700,2700,2700,2700,0
|
|
20231019,182800,11181107905,2700,2700,2700,2700,0
|
|
20231019,182700,11181107905,2700,2700,2700,2700,0
|
|
20231019,182600,11181107905,2700,2700,2700,2700,0
|
|
20231019,182500,11181107905,2700,2700,2700,2700,0
|
|
20231019,182400,11181107905,2700,2700,2700,2700,0
|
|
20231019,182300,11181107905,2700,2700,2700,2700,0
|
|
20231019,182200,11181107905,2700,2700,2700,2700,0
|
|
20231019,182100,11181107905,2700,2700,2700,2700,0
|
|
20231019,182000,11181107905,2700,2700,2700,2700,0
|
|
20231019,181900,11181107905,2700,2700,2700,2700,0
|
|
20231019,181800,11181107905,2700,2700,2700,2700,0
|
|
20231019,181700,11181107905,2700,2700,2700,2700,0
|
|
20231019,181600,11181107905,2700,2700,2700,2700,0
|
|
20231019,181500,11181107905,2700,2700,2700,2700,0
|
|
20231019,181400,11181107905,2700,2700,2700,2700,0
|
|
20231019,181300,11181107905,2700,2700,2700,2700,0
|
|
20231019,181200,11181107905,2700,2700,2700,2700,0
|
|
20231019,181100,11181107905,2700,2700,2700,2700,0
|
|
20231019,181000,11181107905,2700,2700,2700,2700,0
|
|
20231019,180900,11181107905,2700,2700,2700,2700,0
|
|
20231019,180800,11181107905,2700,2700,2700,2700,0
|
|
20231019,180700,11181107905,2700,2700,2700,2700,0
|
|
20231019,180600,11181107905,2700,2700,2700,2700,0
|
|
20231019,180500,11181107905,2700,2700,2700,2700,0
|
|
20231019,180400,11181107905,2700,2700,2700,2700,0
|
|
20231019,180300,11181107905,2700,2700,2700,2700,168533
|
|
20231019,180200,11181107905,2700,2700,2700,2700,0
|
|
20231019,180100,11181107905,2700,2700,2700,2700,0
|
|
20231019,180000,11181107905,2700,2700,2700,2700,0
|
|
20231019,175900,11181107905,2700,2700,2700,2700,0
|
|
20231019,175800,11181107905,2700,2700,2700,2700,0
|
|
20231019,175700,11181107905,2700,2700,2700,2700,0
|
|
20231019,175600,11181107905,2700,2700,2700,2700,0
|
|
20231019,175500,11181107905,2700,2700,2700,2700,0
|
|
20231019,175400,11181107905,2700,2700,2700,2700,0
|
|
20231019,175300,11181107905,2700,2700,2700,2700,0
|
|
20231019,175200,11181107905,2700,2700,2700,2700,0
|
|
20231019,175100,11181107905,2700,2700,2700,2700,0
|
|
20231019,175000,11181107905,2700,2700,2700,2700,0
|
|
20231019,174900,11181107905,2700,2700,2700,2700,0
|
|
20231019,174800,11181107905,2700,2700,2700,2700,0
|
|
20231019,174700,11181107905,2700,2700,2700,2700,0
|
|
20231019,174600,11181107905,2700,2700,2700,2700,0
|
|
20231019,174500,11181107905,2700,2700,2700,2700,0
|
|
20231019,174400,11181107905,2700,2700,2700,2700,0
|
|
20231019,174300,11181107905,2700,2700,2700,2700,0
|
|
20231019,174200,11181107905,2700,2700,2700,2700,0
|
|
20231019,174100,11181107905,2700,2700,2700,2700,0
|
|
20231019,174000,11181107905,2700,2700,2700,2700,0
|
|
20231019,173900,11181107905,2700,2700,2700,2700,0
|
|
20231019,173800,11181107905,2700,2700,2700,2700,0
|
|
20231019,173700,11181107905,2700,2700,2700,2700,0
|
|
20231019,173600,11181107905,2700,2700,2700,2700,0
|
|
20231019,173500,11181107905,2700,2700,2700,2700,0
|
|
20231019,173400,11181107905,2700,2700,2700,2700,0
|
|
20231019,173300,11181107905,2700,2700,2700,2700,168533
|
|
20231019,173200,11181107905,2700,2700,2700,2700,0
|
|
20231019,173100,11181107905,2700,2700,2700,2700,0
|
|
20231019,173000,11181107905,2700,2700,2700,2700,0
|
|
20231019,172900,11181107905,2700,2700,2700,2700,0
|
|
20231019,172800,11181107905,2700,2700,2700,2700,0
|
|
20231019,172700,11181107905,2700,2700,2700,2700,0
|
|
20231019,172600,11181107905,2700,2700,2700,2700,0
|
|
20231019,172500,11181107905,2700,2700,2700,2700,0
|
|
20231019,172400,11181107905,2700,2700,2700,2700,0
|
|
20231019,172300,11181107905,2700,2700,2700,2700,0
|
|
20231019,172200,11181107905,2700,2700,2700,2700,0
|
|
20231019,172100,11181107905,2700,2700,2700,2700,0
|
|
20231019,172000,11181107905,2700,2700,2700,2700,0
|
|
20231019,171900,11181107905,2700,2700,2700,2700,0
|
|
20231019,171800,11181107905,2700,2700,2700,2700,0
|
|
20231019,171700,11181107905,2700,2700,2700,2700,0
|
|
20231019,171600,11181107905,2700,2700,2700,2700,0
|
|
20231019,171500,11181107905,2700,2700,2700,2700,0
|
|
20231019,171400,11181107905,2700,2700,2700,2700,0
|
|
20231019,171300,11181107905,2700,2700,2700,2700,0
|
|
20231019,171200,11181107905,2700,2700,2700,2700,0
|
|
20231019,171100,11181107905,2700,2700,2700,2700,0
|
|
20231019,171000,11181107905,2700,2700,2700,2700,0
|
|
20231019,170900,11181107905,2700,2700,2700,2700,0
|
|
20231019,170800,11181107905,2700,2700,2700,2700,0
|
|
20231019,170700,11181107905,2700,2700,2700,2700,0
|
|
20231019,170600,11181107905,2700,2700,2700,2700,0
|
|
20231019,170500,11181107905,2700,2700,2700,2700,0
|
|
20231019,170400,11181107905,2700,2700,2700,2700,0
|
|
20231019,170300,11181107905,2700,2700,2700,2700,168533
|
|
20231019,170200,11181107905,2700,2700,2700,2700,0
|
|
20231019,170100,11181107905,2700,2700,2700,2700,0
|
|
20231019,170000,11181107905,2700,2700,2700,2700,0
|
|
20231019,165900,11181107905,2700,2700,2700,2700,0
|
|
20231019,165800,11181107905,2700,2700,2700,2700,0
|
|
20231019,165700,11181107905,2700,2700,2700,2700,0
|
|
20231019,165600,11181107905,2700,2700,2700,2700,0
|
|
20231019,165500,11181107905,2700,2700,2700,2700,0
|
|
20231019,165400,11181107905,2700,2700,2700,2700,0
|
|
20231019,165300,11181107905,2700,2700,2700,2700,0
|
|
20231019,165200,11181107905,2700,2700,2700,2700,0
|
|
20231019,165100,11181107905,2700,2700,2700,2700,0
|
|
20231019,165000,11181107905,2700,2700,2700,2700,0
|
|
20231019,164900,11181107905,2700,2700,2700,2700,0
|
|
20231019,164800,11181107905,2700,2700,2700,2700,0
|
|
20231019,164700,11181107905,2700,2700,2700,2700,0
|
|
20231019,164600,11181107905,2700,2700,2700,2700,0
|
|
20231019,164500,11181107905,2700,2700,2700,2700,0
|
|
20231019,164400,11181107905,2700,2700,2700,2700,0
|
|
20231019,164300,11181107905,2700,2700,2700,2700,0
|
|
20231019,164200,11181107905,2700,2700,2700,2700,0
|
|
20231019,164100,11181107905,2700,2700,2700,2700,0
|
|
20231019,164000,11181107905,2700,2700,2700,2700,0
|
|
20231019,163900,11181107905,2700,2700,2700,2700,0
|
|
20231019,163800,11181107905,2700,2700,2700,2700,0
|
|
20231019,163700,11181107905,2700,2700,2700,2700,0
|
|
20231019,163600,11181107905,2700,2700,2700,2700,0
|
|
20231019,163500,11181107905,2700,2700,2700,2700,0
|
|
20231019,163400,11181107905,2700,2700,2700,2700,0
|
|
20231019,163300,11181107905,2700,2700,2700,2700,168533
|
|
20231019,163200,11181107905,2700,2700,2700,2700,0
|
|
20231019,163100,11181107905,2700,2700,2700,2700,0
|
|
20231019,163000,11181107905,2700,2700,2700,2700,0
|
|
20231019,162900,11181107905,2700,2700,2700,2700,0
|
|
20231019,162800,11181107905,2700,2700,2700,2700,0
|
|
20231019,162700,11181107905,2700,2700,2700,2700,0
|
|
20231019,162600,11181107905,2700,2700,2700,2700,0
|
|
20231019,162500,11181107905,2700,2700,2700,2700,0
|
|
20231019,162400,11181107905,2700,2700,2700,2700,0
|
|
20231019,162300,11181107905,2700,2700,2700,2700,0
|
|
20231019,162200,11181107905,2700,2700,2700,2700,0
|
|
20231019,162100,11181107905,2700,2700,2700,2700,0
|
|
20231019,162000,11181107905,2700,2700,2700,2700,0
|
|
20231019,161900,11181107905,2700,2700,2700,2700,0
|
|
20231019,161800,11181107905,2700,2700,2700,2700,0
|
|
20231019,161700,11181107905,2700,2700,2700,2700,0
|
|
20231019,161600,11181107905,2700,2700,2700,2700,0
|
|
20231019,161500,11181107905,2700,2700,2700,2700,0
|
|
20231019,161400,11181107905,2700,2700,2700,2700,0
|
|
20231019,161300,11181107905,2700,2700,2700,2700,0
|
|
20231019,161200,11181107905,2700,2700,2700,2700,0
|
|
20231019,161100,11181107905,2700,2700,2700,2700,0
|
|
20231019,161000,11181107905,2700,2700,2700,2700,0
|
|
20231019,160900,11181107905,2700,2700,2700,2700,0
|
|
20231019,160800,11181107905,2700,2700,2700,2700,0
|
|
20231019,160700,11181107905,2700,2700,2700,2700,0
|
|
20231019,160600,11181107905,2700,2700,2700,2700,0
|
|
20231019,160500,11181107905,2700,2700,2700,2700,0
|
|
20231019,160400,11181107905,2700,2700,2700,2700,0
|
|
20231019,160300,11181107905,2700,2700,2700,2700,168533
|
|
20231019,160200,11181107905,2700,2700,2700,2700,0
|
|
20231019,160100,11181107905,2700,2700,2700,2700,0
|
|
20231019,160000,11181107905,2700,2700,2700,2700,0
|
|
20231019,155900,11181107905,2700,2700,2700,2700,0
|
|
20231019,155800,11181107905,2700,2700,2700,2700,0
|
|
20231019,155700,11181107905,2700,2700,2700,2700,0
|
|
20231019,155600,11181107905,2700,2700,2700,2700,0
|
|
20231019,155500,11181107905,2700,2700,2700,2700,0
|
|
20231019,155400,11181107905,2700,2700,2700,2700,0
|
|
20231019,155300,11181107905,2700,2700,2700,2700,0
|
|
20231019,155200,11181107905,2700,2700,2700,2700,0
|
|
20231019,155100,11181107905,2700,2700,2700,2700,0
|
|
20231019,155000,11181107905,2700,2700,2700,2700,0
|
|
20231019,154900,11181107905,2700,2700,2700,2700,0
|
|
20231019,154800,11181107905,2700,2700,2700,2700,0
|
|
20231019,154700,11181107905,2700,2700,2700,2700,0
|
|
20231019,154600,11181107905,2700,2700,2700,2700,0
|
|
20231019,154500,11181107905,2700,2700,2700,2700,0
|
|
20231019,154400,11181107905,2700,2700,2700,2700,0
|
|
20231019,154300,11181107905,2700,2700,2700,2700,0
|
|
20231019,154200,11181107905,2700,2700,2700,2700,0
|
|
20231019,154100,11181107905,2700,2700,2700,2700,0
|
|
20231019,154000,11181107905,2700,2700,2700,2700,0
|
|
20231019,153900,11181107905,2700,2700,2700,2700,0
|
|
20231019,153800,11181107905,2700,2700,2700,2700,0
|
|
20231019,153700,11181107905,2700,2700,2700,2700,0
|
|
20231019,153600,11181107905,2700,2700,2700,2700,0
|
|
20231019,153500,11181107905,2700,2700,2700,2700,0
|
|
20231019,153400,11181107905,2700,2700,2700,2700,0
|
|
20231019,153300,11181107905,2700,2700,2700,2700,168533
|
|
20231019,153200,11181107905,2700,2700,2700,2700,0
|
|
20231019,153100,11181107905,2700,2700,2700,2700,0
|
|
20231019,153000,11181107905,2700,2700,2700,2700,168533
|
|
20231019,152900,10726068805,2685,2685,2685,2685,0
|
|
20231019,152800,10726068805,2685,2685,2685,2685,0
|
|
20231019,152700,10726068805,2685,2685,2685,2685,0
|
|
20231019,152600,10726068805,2685,2685,2685,2685,0
|
|
20231019,152500,10726068805,2685,2685,2685,2685,0
|
|
20231019,152400,10726068805,2685,2685,2685,2685,0
|
|
20231019,152300,10726068805,2685,2685,2685,2685,0
|
|
20231019,152200,10726068805,2685,2685,2685,2685,0
|
|
20231019,152100,10726068805,2685,2685,2685,2685,0
|
|
20231019,152000,10726068805,2685,2685,2685,2685,0
|
|
20231019,151900,10726068805,2685,2690,2695,2650,137836
|
|
20231019,151800,10357925480,2685,2690,2710,2680,126009
|
|
20231019,151700,10018191355,2685,2665,2690,2665,67029
|
|
20231019,151600,9838829205,2665,2650,2670,2645,64646
|
|
20231019,151500,9667192130,2650,2640,2650,2635,35263
|
|
20231019,151400,9573905410,2635,2630,2640,2625,35757
|
|
20231019,151300,9479727520,2630,2630,2630,2625,27730
|
|
20231019,151200,9406871020,2630,2625,2630,2625,24945
|
|
20231019,151100,9341330520,2625,2630,2630,2625,9984
|
|
20231019,151000,9315081760,2630,2625,2630,2625,39691
|
|
20231019,150900,9210756975,2625,2620,2625,2620,13825
|
|
20231019,150800,9174524580,2620,2625,2625,2610,57355
|
|
20231019,150700,9024313810,2625,2625,2625,2620,6716
|
|
20231019,150600,9006716660,2620,2620,2625,2615,6572
|
|
20231019,150500,8989499065,2620,2620,2625,2620,4277
|
|
20231019,150400,8978288540,2620,2620,2625,2620,10875
|
|
20231019,150300,8949782865,2620,2625,2625,2620,540
|
|
20231019,150200,8948367175,2625,2625,2625,2620,3126
|
|
20231019,150100,8940171600,2620,2620,2625,2620,5843
|
|
20231019,150000,8924856605,2620,2625,2625,2620,10616
|
|
20231019,145900,8897021210,2625,2620,2625,2620,2359
|
|
20231019,145800,8890838730,2620,2620,2625,2615,12962
|
|
20231019,145700,8856875830,2610,2610,2620,2610,15713
|
|
20231019,145600,8815864890,2615,2615,2615,2610,36703
|
|
20231019,145500,8719996945,2610,2615,2615,2610,4548
|
|
20231019,145400,8708107895,2610,2610,2615,2610,15184
|
|
20231019,145300,8668475930,2610,2610,2615,2610,15889
|
|
20231019,145200,8627005120,2610,2615,2615,2610,3456
|
|
20231019,145100,8617973695,2615,2615,2615,2610,6640
|
|
20231019,145000,8600615685,2615,2615,2615,2610,3945
|
|
20231019,144900,8590309515,2615,2615,2615,2610,13196
|
|
20231019,144800,8555866920,2610,2615,2615,2610,2601
|
|
20231019,144700,8549074240,2615,2615,2615,2610,2221
|
|
20231019,144600,8543268530,2610,2615,2615,2610,9175
|
|
20231019,144500,8519280770,2615,2615,2615,2610,8519
|
|
20231019,144400,8497040475,2615,2615,2615,2610,27246
|
|
20231019,144300,8425925370,2615,2615,2620,2615,4876
|
|
20231019,144200,8413173525,2615,2620,2620,2615,12314
|
|
20231019,144100,8380959175,2620,2620,2620,2615,3604
|
|
20231019,144000,8371534295,2615,2615,2620,2615,7516
|
|
20231019,143900,8351876930,2615,2615,2620,2615,2512
|
|
20231019,143800,8345307650,2615,2620,2620,2615,2559
|
|
20231019,143700,8338613970,2620,2620,2620,2615,1445
|
|
20231019,143600,8334833175,2615,2615,2620,2615,5122
|
|
20231019,143500,8321430440,2615,2620,2625,2615,23247
|
|
20231019,143400,8260563960,2620,2620,2625,2620,1063
|
|
20231019,143300,8257777740,2620,2625,2625,2620,10064
|
|
20231019,143200,8231404140,2620,2625,2625,2620,6475
|
|
20231019,143100,8214410805,2630,2625,2630,2625,401
|
|
20231019,143000,8213357630,2630,2625,2630,2625,2947
|
|
20231019,142900,8205621750,2630,2630,2630,2625,5002
|
|
20231019,142800,8192491445,2630,2625,2630,2625,307
|
|
20231019,142700,8191685495,2625,2625,2625,2625,2271
|
|
20231019,142600,8185724120,2625,2625,2625,2625,1628
|
|
20231019,142500,8181450620,2630,2625,2630,2625,1631
|
|
20231019,142400,8177168460,2630,2625,2630,2625,15430
|
|
20231019,142300,8136664580,2625,2625,2625,2625,1378
|
|
20231019,142200,8133047330,2630,2625,2630,2625,2124
|
|
20231019,142100,8127470265,2625,2625,2630,2625,5212
|
|
20231019,142000,8113786265,2630,2635,2635,2625,11443
|
|
20231019,141900,8083722810,2635,2630,2635,2630,2095
|
|
20231019,141800,8078211100,2625,2630,2635,2625,3587
|
|
20231019,141700,8068793770,2630,2630,2630,2625,6967
|
|
20231019,141600,8050470810,2630,2630,2630,2630,708
|
|
20231019,141500,8048608770,2630,2630,2630,2625,396
|
|
20231019,141400,8047569245,2630,2625,2630,2625,921
|
|
20231019,141300,8045150105,2630,2625,2630,2625,1262
|
|
20231019,141200,8041836285,2625,2625,2630,2620,12817
|
|
20231019,141100,8008203420,2630,2625,2630,2625,1962
|
|
20231019,141000,8003052350,2625,2625,2630,2625,1681
|
|
20231019,140900,7998639275,2625,2630,2630,2625,5667
|
|
20231019,140800,7983763390,2630,2625,2635,2625,2576
|
|
20231019,140700,7976988760,2625,2625,2635,2620,60622
|
|
20231019,140600,7817751650,2620,2620,2620,2620,5461
|
|
20231019,140500,7803443830,2620,2625,2625,2620,1997
|
|
20231019,140400,7798209955,2625,2625,2625,2620,2616
|
|
20231019,140300,7791355165,2620,2620,2625,2620,3057
|
|
20231019,140200,7783343240,2620,2620,2625,2615,16352
|
|
20231019,140100,7740500880,2620,2625,2625,2620,2105
|
|
20231019,140000,7734981505,2620,2625,2625,2620,142
|
|
20231019,135900,7734609260,2625,2625,2625,2620,2789
|
|
20231019,135800,7727290110,2625,2625,2625,2620,391
|
|
20231019,135700,7726265165,2620,2625,2625,2620,2857
|
|
20231019,135600,7718771890,2625,2625,2625,2620,9934
|
|
20231019,135500,7692733150,2625,2620,2625,2620,1665
|
|
20231019,135400,7688369470,2620,2625,2625,2620,512
|
|
20231019,135300,7687027505,2620,2625,2625,2620,3756
|
|
20231019,135200,7677184340,2620,2625,2625,2620,4976
|
|
20231019,135100,7664145505,2620,2625,2625,2620,2025
|
|
20231019,135000,7658834710,2625,2620,2625,2620,22907
|
|
20231019,134900,7598797865,2620,2620,2620,2615,545
|
|
20231019,134800,7597372625,2615,2610,2615,2610,6953
|
|
20231019,134700,7579203210,2615,2615,2615,2610,8329
|
|
20231019,134600,7557457315,2615,2615,2615,2610,6869
|
|
20231019,134500,7539496115,2615,2620,2620,2615,1824
|
|
20231019,134400,7534726330,2615,2615,2620,2615,10891
|
|
20231019,134300,7506246360,2620,2620,2620,2615,239
|
|
20231019,134200,7505620680,2620,2620,2620,2615,1283
|
|
20231019,134100,7502262225,2620,2615,2620,2615,4591
|
|
20231019,134000,7490255185,2620,2615,2620,2615,58
|
|
20231019,133900,7490103500,2620,2620,2620,2615,2468
|
|
20231019,133800,7483638090,2615,2620,2620,2615,4476
|
|
20231019,133700,7471916050,2620,2615,2620,2610,931
|
|
20231019,133600,7469482455,2615,2615,2615,2615,4796
|
|
20231019,133500,7456940915,2615,2615,2615,2615,1426
|
|
20231019,133400,7453211925,2620,2615,2620,2615,1365
|
|
20231019,133300,7449642155,2620,2615,2620,2610,10527
|
|
20231019,133200,7422131250,2620,2620,2620,2615,2256
|
|
20231019,133100,7416231595,2615,2615,2620,2615,343
|
|
20231019,133000,7415334630,2615,2625,2625,2615,22218
|
|
20231019,132900,7357158220,2625,2625,2625,2620,1191
|
|
20231019,132800,7354033345,2625,2620,2625,2620,1194
|
|
20231019,132700,7350903960,2620,2615,2620,2615,1004
|
|
20231019,132600,7348278480,2615,2620,2625,2615,1008
|
|
20231019,132500,7345638015,2625,2625,2625,2620,2136
|
|
20231019,132400,7340032515,2625,2625,2630,2620,3661
|
|
20231019,132300,7330427940,2630,2630,2630,2630,3
|
|
20231019,132200,7330420050,2620,2620,2630,2620,4630
|
|
20231019,132100,7318264710,2625,2625,2625,2625,3045
|
|
20231019,132000,7310271585,2630,2630,2630,2625,1254
|
|
20231019,131900,7306976065,2630,2625,2630,2625,245
|
|
20231019,131800,7306332190,2620,2625,2625,2620,6071
|
|
20231019,131700,7290410320,2620,2625,2625,2620,706
|
|
20231019,131600,7288557120,2625,2625,2625,2620,3201
|
|
20231019,131500,7280156595,2625,2625,2625,2625,2355
|
|
20231019,131400,7273974720,2625,2625,2625,2620,4717
|
|
20231019,131300,7261594985,2625,2625,2625,2620,295
|
|
20231019,131200,7260821110,2620,2620,2620,2620,3811
|
|
20231019,131100,7250836290,2620,2620,2620,2615,4992
|
|
20231019,131000,7237758965,2625,2625,2625,2625,2409
|
|
20231019,130900,7231435340,2625,2625,2630,2625,290
|
|
20231019,130800,7230673950,2625,2625,2625,2620,142
|
|
20231019,130700,7230301300,2630,2630,2630,2620,2540
|
|
20231019,130600,7223635540,2625,2630,2630,2625,2123
|
|
20231019,130500,7218054550,2630,2630,2630,2625,2503
|
|
20231019,130400,7211476485,2630,2630,2630,2625,1165
|
|
20231019,130300,7208414560,2630,2625,2630,2625,1552
|
|
20231019,130200,7204340450,2625,2630,2630,2625,4460
|
|
20231019,130100,7192610720,2630,2630,2630,2630,6593
|
|
20231019,130000,7175271130,2630,2630,2630,2630,1830
|
|
20231019,125900,7170458230,2630,2630,2630,2625,4572
|
|
20231019,125800,7158439870,2630,2630,2630,2625,2309
|
|
20231019,125700,7152367700,2630,2630,2630,2625,1137
|
|
20231019,125600,7149377455,2630,2625,2630,2625,9409
|
|
20231019,125500,7124641345,2630,2625,2635,2625,15983
|
|
20231019,125400,7082611050,2625,2625,2625,2625,5924
|
|
20231019,125300,7067060550,2625,2625,2630,2620,7302
|
|
20231019,125200,7047894110,2620,2620,2625,2620,4787
|
|
20231019,125100,7035352140,2620,2620,2625,2620,3147
|
|
20231019,125000,7027106425,2620,2625,2625,2620,604
|
|
20231019,124900,7025523865,2625,2620,2625,2620,12414
|
|
20231019,124800,6992999135,2625,2625,2625,2615,4414
|
|
20231019,124700,6981431885,2625,2620,2625,2620,2778
|
|
20231019,124600,6974146270,2620,2620,2620,2620,1689
|
|
20231019,124500,6969721090,2620,2625,2625,2620,2992
|
|
20231019,124400,6961881480,2625,2620,2625,2615,3263
|
|
20231019,124300,6953334060,2620,2620,2620,2615,1365
|
|
20231019,124200,6949758335,2620,2615,2620,2615,12637
|
|
20231019,124100,6916711565,2615,2625,2625,2610,10863
|
|
20231019,124000,6888340955,2620,2620,2620,2620,1331
|
|
20231019,123900,6884853735,2620,2620,2625,2620,1831
|
|
20231019,123800,6880056380,2620,2615,2630,2615,37872
|
|
20231019,123700,6780818940,2615,2610,2615,2610,7366
|
|
20231019,123600,6761593395,2610,2610,2610,2605,1909
|
|
20231019,123500,6756612260,2605,2605,2610,2605,1767
|
|
20231019,123400,6752004145,2610,2610,2615,2600,53904
|
|
20231019,123300,6611703480,2610,2610,2615,2610,4151
|
|
20231019,123200,6600869340,2610,2610,2610,2605,7447
|
|
20231019,123100,6581446045,2610,2610,2615,2605,317
|
|
20231019,123000,6580618680,2605,2610,2610,2605,7826
|
|
20231019,122900,6560205770,2610,2605,2610,2605,2613
|
|
20231019,122800,6553396750,2610,2610,2610,2610,1175
|
|
20231019,122700,6550330000,2610,2610,2615,2605,14228
|
|
20231019,122600,6513227615,2610,2610,2615,2605,8980
|
|
20231019,122500,6489796000,2610,2610,2610,2605,3566
|
|
20231019,122400,6480488780,2605,2605,2610,2605,9109
|
|
20231019,122300,6456722405,2605,2610,2610,2605,11701
|
|
20231019,122200,6426184300,2615,2615,2615,2610,3856
|
|
20231019,122100,6416117645,2615,2615,2615,2615,3591
|
|
20231019,122000,6406727180,2615,2615,2620,2610,649
|
|
20231019,121900,6405032915,2620,2620,2620,2610,8201
|
|
20231019,121800,6383627685,2610,2615,2620,2610,4318
|
|
20231019,121700,6372336305,2615,2620,2620,2610,1497
|
|
20231019,121600,6368423900,2620,2615,2620,2610,2697
|
|
20231019,121500,6361376000,2615,2610,2615,2610,3586
|
|
20231019,121400,6352005750,2610,2615,2615,2610,1261
|
|
20231019,121300,6348714155,2615,2620,2620,2615,600
|
|
20231019,121200,6347143655,2615,2615,2620,2615,864
|
|
20231019,121100,6344884250,2620,2615,2620,2610,4864
|
|
20231019,121000,6332164855,2620,2615,2620,2615,2907
|
|
20231019,120900,6324551355,2620,2610,2620,2610,7699
|
|
20231019,120800,6304431050,2615,2610,2615,2610,1273
|
|
20231019,120700,6301103720,2610,2610,2610,2605,9404
|
|
20231019,120600,6276588990,2610,2610,2615,2610,6933
|
|
20231019,120500,6258492980,2610,2615,2615,2610,541
|
|
20231019,120400,6257080765,2615,2615,2615,2610,1009
|
|
20231019,120300,6254444235,2610,2615,2615,2605,6586
|
|
20231019,120200,6237270100,2610,2610,2615,2605,7461
|
|
20231019,120100,6217796230,2610,2615,2615,2610,628
|
|
20231019,120000,6216156145,2610,2610,2610,2610,1910
|
|
20231019,115900,6211171045,2610,2605,2610,2605,1736
|
|
20231019,115800,6206640110,2610,2610,2610,2610,623
|
|
20231019,115700,6205014080,2610,2615,2615,2605,29544
|
|
20231019,115600,6128012760,2615,2610,2615,2610,2720
|
|
20231019,115500,6120913135,2610,2610,2615,2610,4662
|
|
20231019,115400,6108745280,2610,2610,2615,2610,4188
|
|
20231019,115300,6097814090,2615,2620,2620,2610,2387
|
|
20231019,115200,6091570530,2620,2615,2620,2615,3627
|
|
20231019,115100,6082074240,2620,2620,2620,2615,1122
|
|
20231019,115000,6079138485,2620,2615,2620,2615,2915
|
|
20231019,114900,6071514170,2615,2620,2620,2610,20391
|
|
20231019,114800,6018255745,2620,2620,2625,2620,3777
|
|
20231019,114700,6008346950,2625,2620,2625,2620,15262
|
|
20231019,114600,5968298840,2620,2615,2620,2615,16190
|
|
20231019,114500,5925961535,2615,2610,2615,2605,21279
|
|
20231019,114400,5870427200,2610,2610,2610,2605,3181
|
|
20231019,114300,5862137695,2610,2610,2610,2605,14196
|
|
20231019,114200,5825114550,2610,2615,2615,2605,22322
|
|
20231019,114100,5766854385,2615,2610,2615,2610,6407
|
|
20231019,114000,5750131980,2610,2615,2615,2610,6631
|
|
20231019,113900,5732825055,2610,2610,2615,2605,2986
|
|
20231019,113800,5725035490,2610,2610,2615,2605,25069
|
|
20231019,113700,5659660680,2610,2610,2610,2605,10010
|
|
20231019,113600,5633535230,2605,2610,2610,2605,10597
|
|
20231019,113500,5605885330,2610,2615,2615,2605,35247
|
|
20231019,113400,5513891440,2615,2615,2615,2610,410
|
|
20231019,113300,5512819795,2615,2610,2615,2610,2558
|
|
20231019,113200,5506137060,2610,2615,2615,2610,2332
|
|
20231019,113100,5500045315,2615,2615,2615,2610,10297
|
|
20231019,113000,5473159145,2615,2610,2615,2610,1239
|
|
20231019,112900,5469919545,2610,2610,2615,2610,5816
|
|
20231019,112800,5454723715,2615,2615,2615,2610,11640
|
|
20231019,112700,5424339955,2615,2615,2620,2610,8485
|
|
20231019,112600,5402160610,2615,2620,2620,2615,21357
|
|
20231019,112500,5346309605,2620,2620,2625,2620,27840
|
|
20231019,112400,5273367135,2620,2625,2625,2620,2645
|
|
20231019,112300,5266436155,2625,2630,2630,2625,24976
|
|
20231019,112200,5200873415,2630,2630,2630,2625,661
|
|
20231019,112100,5199135000,2630,2630,2630,2625,1173
|
|
20231019,112000,5196051495,2630,2630,2630,2625,11911
|
|
20231019,111900,5164727735,2630,2630,2630,2625,3963
|
|
20231019,111800,5154317145,2630,2630,2630,2625,1567
|
|
20231019,111700,5150201585,2625,2630,2630,2625,2828
|
|
20231019,111600,5142777325,2630,2630,2630,2625,8995
|
|
20231019,111500,5119125705,2630,2625,2630,2620,5268
|
|
20231019,111400,5105292800,2625,2625,2625,2620,3565
|
|
20231019,111300,5095941720,2625,2625,2625,2620,6664
|
|
20231019,111200,5078450720,2625,2625,2625,2620,2502
|
|
20231019,111100,5071883370,2625,2620,2630,2620,9495
|
|
20231019,111000,5046957525,2625,2625,2625,2620,9294
|
|
20231019,110900,5022583275,2625,2625,2625,2625,2499
|
|
20231019,110800,5016023400,2620,2625,2625,2620,2240
|
|
20231019,110700,5010150405,2620,2625,2625,2620,775
|
|
20231019,110600,5008118530,2620,2625,2625,2620,3475
|
|
20231019,110500,4999006300,2625,2620,2625,2620,7166
|
|
20231019,110400,4980220760,2620,2625,2625,2620,3052
|
|
20231019,110300,4972219170,2625,2620,2625,2620,1654
|
|
20231019,110200,4967884925,2625,2625,2625,2620,1952
|
|
20231019,110100,4962769360,2625,2625,2625,2620,1310
|
|
20231019,110000,4959331810,2625,2625,2630,2625,3278
|
|
20231019,105900,4950726040,2625,2625,2630,2625,1580
|
|
20231019,105800,4946576965,2630,2625,2630,2620,8061
|
|
20231019,105700,4925413485,2625,2625,2625,2620,1869
|
|
20231019,105600,4920510880,2625,2625,2625,2625,114
|
|
20231019,105500,4920211630,2625,2620,2625,2620,7489
|
|
20231019,105400,4900575745,2620,2625,2625,2620,1099
|
|
20231019,105300,4897695700,2620,2625,2625,2620,6791
|
|
20231019,105200,4879897120,2620,2625,2625,2620,1864
|
|
20231019,105100,4875006620,2625,2625,2630,2620,3376
|
|
20231019,105000,4866152105,2625,2625,2625,2625,1285
|
|
20231019,104900,4862778980,2625,2625,2625,2620,11497
|
|
20231019,104800,4832632535,2620,2620,2625,2620,10070
|
|
20231019,104700,4806229510,2625,2625,2630,2625,2590
|
|
20231019,104600,4799430000,2625,2625,2630,2625,4175
|
|
20231019,104500,4788470125,2625,2625,2625,2625,2559
|
|
20231019,104400,4781752750,2625,2625,2630,2625,20259
|
|
20231019,104300,4728570875,2625,2625,2630,2625,7958
|
|
20231019,104200,4707667565,2625,2630,2630,2625,736
|
|
20231019,104100,4705734780,2630,2630,2630,2625,1581
|
|
20231019,104000,4701580755,2630,2625,2630,2625,1161
|
|
20231019,103900,4698531125,2625,2630,2630,2625,390
|
|
20231019,103800,4697507185,2630,2630,2630,2625,18151
|
|
20231019,103700,4649770105,2630,2630,2630,2625,4061
|
|
20231019,103600,4639089680,2625,2630,2630,2625,2356
|
|
20231019,103500,4632894405,2630,2625,2630,2625,9726
|
|
20231019,103400,4607360330,2630,2630,2630,2625,1657
|
|
20231019,103300,4603003120,2625,2630,2630,2625,4099
|
|
20231019,103200,4592242550,2630,2630,2630,2625,3282
|
|
20231019,103100,4583625840,2630,2630,2630,2625,1806
|
|
20231019,103000,4578881315,2625,2630,2630,2625,6523
|
|
20231019,102900,4561758325,2630,2630,2635,2630,1559
|
|
20231019,102800,4557658105,2635,2630,2635,2630,6303
|
|
20231019,102700,4541081200,2630,2635,2635,2630,1940
|
|
20231019,102600,4535977910,2635,2625,2635,2625,28572
|
|
20231019,102500,4460839360,2630,2620,2630,2615,3222
|
|
20231019,102400,4452390430,2615,2625,2625,2615,29492
|
|
20231019,102300,4375184235,2625,2630,2630,2620,5788
|
|
20231019,102200,4359993285,2630,2630,2630,2625,2371
|
|
20231019,102100,4353762555,2630,2635,2635,2630,4979
|
|
20231019,102000,4340659870,2630,2620,2635,2620,30621
|
|
20231019,101900,4260265110,2620,2615,2620,2610,19272
|
|
20231019,101800,4209842965,2615,2620,2620,2615,24523
|
|
20231019,101700,4145697970,2620,2625,2625,2615,7497
|
|
20231019,101600,4126081315,2620,2625,2625,2620,11216
|
|
20231019,101500,4096692890,2625,2625,2625,2620,3095
|
|
20231019,101400,4088583735,2625,2620,2625,2620,10834
|
|
20231019,101300,4060182095,2620,2620,2625,2620,17932
|
|
20231019,101200,4013194590,2625,2625,2625,2620,37123
|
|
20231019,101100,3915923430,2620,2625,2625,2620,12065
|
|
20231019,101000,3884298975,2625,2625,2630,2625,6768
|
|
20231019,100900,3866532370,2625,2625,2625,2625,9720
|
|
20231019,100800,3841017370,2625,2625,2630,2620,16119
|
|
20231019,100700,3798712690,2625,2625,2630,2620,5826
|
|
20231019,100600,3783420905,2625,2630,2630,2625,17900
|
|
20231019,100500,3736421055,2625,2630,2630,2625,12524
|
|
20231019,100400,3703496555,2630,2635,2635,2625,56667
|
|
20231019,100300,3554568820,2640,2645,2650,2630,59684
|
|
20231019,100200,3397010920,2650,2645,2650,2645,3285
|
|
20231019,100100,3388316585,2645,2650,2650,2645,5362
|
|
20231019,100000,3374129195,2650,2650,2650,2645,5394
|
|
20231019,095900,3359852255,2650,2650,2650,2645,4153
|
|
20231019,095800,3348864495,2645,2645,2650,2645,7192
|
|
20231019,095700,3329840625,2645,2645,2650,2645,1671
|
|
20231019,095600,3325416480,2645,2645,2650,2640,7180
|
|
20231019,095500,3306420405,2645,2640,2645,2635,5437
|
|
20231019,095400,3292072630,2640,2645,2650,2635,9969
|
|
20231019,095300,3265746075,2645,2645,2650,2640,2525
|
|
20231019,095200,3259067465,2645,2645,2645,2640,16395
|
|
20231019,095100,3215702705,2640,2640,2645,2640,5497
|
|
20231019,095000,3201184725,2640,2645,2645,2635,6784
|
|
20231019,094900,3183281140,2645,2645,2645,2640,8043
|
|
20231019,094800,3162022230,2645,2645,2645,2640,4404
|
|
20231019,094700,3150384150,2650,2650,2650,2645,94
|
|
20231019,094600,3150135405,2650,2645,2650,2645,7366
|
|
20231019,094500,3130649845,2645,2645,2645,2640,5428
|
|
20231019,094400,3116294335,2645,2640,2645,2640,47643
|
|
20231019,094300,2990462090,2640,2640,2640,2635,3317
|
|
20231019,094200,2981710490,2640,2645,2645,2635,5501
|
|
20231019,094100,2967188300,2640,2645,2645,2635,29941
|
|
20231019,094000,2888180255,2645,2640,2650,2640,7965
|
|
20231019,093900,2867095760,2640,2640,2650,2640,13964
|
|
20231019,093800,2830206825,2640,2635,2640,2635,10436
|
|
20231019,093700,2802657485,2635,2640,2640,2635,30352
|
|
20231019,093600,2722643705,2635,2630,2640,2630,12706
|
|
20231019,093500,2689138270,2640,2640,2640,2630,25993
|
|
20231019,093400,2620642545,2640,2640,2640,2630,15366
|
|
20231019,093300,2580124985,2640,2635,2640,2630,9124
|
|
20231019,093200,2556080235,2640,2630,2640,2630,10563
|
|
20231019,093100,2528258245,2630,2640,2640,2630,7958
|
|
20231019,093000,2507315250,2640,2640,2645,2630,8607
|
|
20231019,092900,2484595725,2640,2640,2645,2630,27541
|
|
20231019,092800,2412074165,2640,2640,2645,2635,6462
|
|
20231019,092700,2395004345,2640,2635,2645,2630,21248
|
|
20231019,092600,2338862755,2630,2640,2645,2630,17973
|
|
20231019,092500,2291484905,2640,2635,2645,2630,5687
|
|
20231019,092400,2276478000,2635,2635,2640,2630,56497
|
|
20231019,092300,2127478905,2640,2645,2645,2635,23570
|
|
20231019,092200,2065310510,2640,2645,2645,2640,5222
|
|
20231019,092100,2051517405,2645,2650,2650,2640,17934
|
|
20231019,092000,2004109310,2650,2655,2655,2645,10782
|
|
20231019,091900,1975545185,2650,2650,2650,2645,11413
|
|
20231019,091800,1945308205,2650,2640,2650,2640,13223
|
|
20231019,091700,1910326390,2645,2635,2645,2635,14734
|
|
20231019,091600,1871399770,2635,2645,2645,2630,21868
|
|
20231019,091500,1813715775,2635,2630,2640,2625,29951
|
|
20231019,091400,1734836910,2635,2650,2650,2630,22003
|
|
20231019,091300,1676829685,2650,2650,2655,2645,9139
|
|
20231019,091200,1652606185,2645,2645,2650,2640,35262
|
|
20231019,091100,1559300740,2640,2640,2650,2640,17890
|
|
20231019,091000,1512012330,2640,2640,2650,2630,42700
|
|
20231019,090900,1399279130,2640,2635,2640,2625,59597
|
|
20231019,090800,1242414430,2635,2650,2650,2630,68377
|
|
20231019,090700,1061897290,2645,2650,2660,2645,17886
|
|
20231019,090600,1014501595,2660,2645,2660,2640,42845
|
|
20231019,090500,900881295,2645,2655,2665,2640,22221
|
|
20231019,090400,842033095,2650,2680,2690,2650,15161
|
|
20231019,090300,801568620,2675,2650,2675,2640,125713
|
|
20231019,090200,467738160,2640,2650,2660,2635,59008
|
|
20231019,090100,311770460,2650,2670,2670,2645,42966
|
|
20231019,090000,197628990,2670,2680,2700,2660,73685
|