576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183300,21853467090,2600,2600,2600,2600,42242
|
|
20231020,183200,21853467090,2600,2600,2600,2600,0
|
|
20231020,183100,21853467090,2600,2600,2600,2600,0
|
|
20231020,183000,21853467090,2600,2600,2600,2600,0
|
|
20231020,182900,21853467090,2600,2600,2600,2600,0
|
|
20231020,182800,21853467090,2600,2600,2600,2600,0
|
|
20231020,182700,21853467090,2600,2600,2600,2600,0
|
|
20231020,182600,21853467090,2600,2600,2600,2600,0
|
|
20231020,182500,21853467090,2600,2600,2600,2600,0
|
|
20231020,182400,21853467090,2600,2600,2600,2600,0
|
|
20231020,182300,21853467090,2600,2600,2600,2600,0
|
|
20231020,182200,21853467090,2600,2600,2600,2600,0
|
|
20231020,182100,21853467090,2600,2600,2600,2600,0
|
|
20231020,182000,21853467090,2600,2600,2600,2600,0
|
|
20231020,181900,21853467090,2600,2600,2600,2600,0
|
|
20231020,181800,21853467090,2600,2600,2600,2600,0
|
|
20231020,181700,21853467090,2600,2600,2600,2600,0
|
|
20231020,181600,21853467090,2600,2600,2600,2600,0
|
|
20231020,181500,21853467090,2600,2600,2600,2600,0
|
|
20231020,181400,21853467090,2600,2600,2600,2600,0
|
|
20231020,181300,21853467090,2600,2600,2600,2600,0
|
|
20231020,181200,21853467090,2600,2600,2600,2600,0
|
|
20231020,181100,21853467090,2600,2600,2600,2600,0
|
|
20231020,181000,21853467090,2600,2600,2600,2600,0
|
|
20231020,180900,21853467090,2600,2600,2600,2600,0
|
|
20231020,180800,21853467090,2600,2600,2600,2600,0
|
|
20231020,180700,21853467090,2600,2600,2600,2600,0
|
|
20231020,180600,21853467090,2600,2600,2600,2600,0
|
|
20231020,180500,21853467090,2600,2600,2600,2600,0
|
|
20231020,180400,21853467090,2600,2600,2600,2600,0
|
|
20231020,180300,21853467090,2600,2600,2600,2600,42242
|
|
20231020,180200,21853467090,2600,2600,2600,2600,0
|
|
20231020,180100,21853467090,2600,2600,2600,2600,0
|
|
20231020,180000,21853467090,2600,2600,2600,2600,0
|
|
20231020,175900,21853467090,2600,2600,2600,2600,0
|
|
20231020,175800,21853467090,2600,2600,2600,2600,0
|
|
20231020,175700,21853467090,2600,2600,2600,2600,0
|
|
20231020,175600,21853467090,2600,2600,2600,2600,0
|
|
20231020,175500,21853467090,2600,2600,2600,2600,0
|
|
20231020,175400,21853467090,2600,2600,2600,2600,0
|
|
20231020,175300,21853467090,2600,2600,2600,2600,0
|
|
20231020,175200,21853467090,2600,2600,2600,2600,0
|
|
20231020,175100,21853467090,2600,2600,2600,2600,0
|
|
20231020,175000,21853467090,2600,2600,2600,2600,0
|
|
20231020,174900,21853467090,2600,2600,2600,2600,0
|
|
20231020,174800,21853467090,2600,2600,2600,2600,0
|
|
20231020,174700,21853467090,2600,2600,2600,2600,0
|
|
20231020,174600,21853467090,2600,2600,2600,2600,0
|
|
20231020,174500,21853467090,2600,2600,2600,2600,0
|
|
20231020,174400,21853467090,2600,2600,2600,2600,0
|
|
20231020,174300,21853467090,2600,2600,2600,2600,0
|
|
20231020,174200,21853467090,2600,2600,2600,2600,0
|
|
20231020,174100,21853467090,2600,2600,2600,2600,0
|
|
20231020,174000,21853467090,2600,2600,2600,2600,0
|
|
20231020,173900,21853467090,2600,2600,2600,2600,0
|
|
20231020,173800,21853467090,2600,2600,2600,2600,0
|
|
20231020,173700,21853467090,2600,2600,2600,2600,0
|
|
20231020,173600,21853467090,2600,2600,2600,2600,0
|
|
20231020,173500,21853467090,2600,2600,2600,2600,0
|
|
20231020,173400,21853467090,2600,2600,2600,2600,0
|
|
20231020,173300,21853467090,2600,2600,2600,2600,42242
|
|
20231020,173200,21853467090,2600,2600,2600,2600,0
|
|
20231020,173100,21853467090,2600,2600,2600,2600,0
|
|
20231020,173000,21853467090,2600,2600,2600,2600,0
|
|
20231020,172900,21853467090,2600,2600,2600,2600,0
|
|
20231020,172800,21853467090,2600,2600,2600,2600,0
|
|
20231020,172700,21853467090,2600,2600,2600,2600,0
|
|
20231020,172600,21853467090,2600,2600,2600,2600,0
|
|
20231020,172500,21853467090,2600,2600,2600,2600,0
|
|
20231020,172400,21853467090,2600,2600,2600,2600,0
|
|
20231020,172300,21853467090,2600,2600,2600,2600,0
|
|
20231020,172200,21853467090,2600,2600,2600,2600,0
|
|
20231020,172100,21853467090,2600,2600,2600,2600,0
|
|
20231020,172000,21853467090,2600,2600,2600,2600,0
|
|
20231020,171900,21853467090,2600,2600,2600,2600,0
|
|
20231020,171800,21853467090,2600,2600,2600,2600,0
|
|
20231020,171700,21853467090,2600,2600,2600,2600,0
|
|
20231020,171600,21853467090,2600,2600,2600,2600,0
|
|
20231020,171500,21853467090,2600,2600,2600,2600,0
|
|
20231020,171400,21853467090,2600,2600,2600,2600,0
|
|
20231020,171300,21853467090,2600,2600,2600,2600,0
|
|
20231020,171200,21853467090,2600,2600,2600,2600,0
|
|
20231020,171100,21853467090,2600,2600,2600,2600,0
|
|
20231020,171000,21853467090,2600,2600,2600,2600,0
|
|
20231020,170900,21853467090,2600,2600,2600,2600,0
|
|
20231020,170800,21853467090,2600,2600,2600,2600,0
|
|
20231020,170700,21853467090,2600,2600,2600,2600,0
|
|
20231020,170600,21853467090,2600,2600,2600,2600,0
|
|
20231020,170500,21853467090,2600,2600,2600,2600,0
|
|
20231020,170400,21853467090,2600,2600,2600,2600,0
|
|
20231020,170300,21853467090,2600,2600,2600,2600,42242
|
|
20231020,170200,21853467090,2600,2600,2600,2600,0
|
|
20231020,170100,21853467090,2600,2600,2600,2600,0
|
|
20231020,170000,21853467090,2600,2600,2600,2600,0
|
|
20231020,165900,21853467090,2600,2600,2600,2600,0
|
|
20231020,165800,21853467090,2600,2600,2600,2600,0
|
|
20231020,165700,21853467090,2600,2600,2600,2600,0
|
|
20231020,165600,21853467090,2600,2600,2600,2600,0
|
|
20231020,165500,21853467090,2600,2600,2600,2600,0
|
|
20231020,165400,21853467090,2600,2600,2600,2600,0
|
|
20231020,165300,21853467090,2600,2600,2600,2600,0
|
|
20231020,165200,21853467090,2600,2600,2600,2600,0
|
|
20231020,165100,21853467090,2600,2600,2600,2600,0
|
|
20231020,165000,21853467090,2600,2600,2600,2600,0
|
|
20231020,164900,21853467090,2600,2600,2600,2600,0
|
|
20231020,164800,21853467090,2600,2600,2600,2600,0
|
|
20231020,164700,21853467090,2600,2600,2600,2600,0
|
|
20231020,164600,21853467090,2600,2600,2600,2600,0
|
|
20231020,164500,21853467090,2600,2600,2600,2600,0
|
|
20231020,164400,21853467090,2600,2600,2600,2600,0
|
|
20231020,164300,21853467090,2600,2600,2600,2600,0
|
|
20231020,164200,21853467090,2600,2600,2600,2600,0
|
|
20231020,164100,21853467090,2600,2600,2600,2600,0
|
|
20231020,164000,21853467090,2600,2600,2600,2600,0
|
|
20231020,163900,21853467090,2600,2600,2600,2600,0
|
|
20231020,163800,21853467090,2600,2600,2600,2600,0
|
|
20231020,163700,21853467090,2600,2600,2600,2600,0
|
|
20231020,163600,21853467090,2600,2600,2600,2600,0
|
|
20231020,163500,21853467090,2600,2600,2600,2600,0
|
|
20231020,163400,21853467090,2600,2600,2600,2600,0
|
|
20231020,163300,21853467090,2600,2600,2600,2600,42242
|
|
20231020,163200,21853467090,2600,2600,2600,2600,0
|
|
20231020,163100,21853467090,2600,2600,2600,2600,0
|
|
20231020,163000,21853467090,2600,2600,2600,2600,0
|
|
20231020,162900,21853467090,2600,2600,2600,2600,0
|
|
20231020,162800,21853467090,2600,2600,2600,2600,0
|
|
20231020,162700,21853467090,2600,2600,2600,2600,0
|
|
20231020,162600,21853467090,2600,2600,2600,2600,0
|
|
20231020,162500,21853467090,2600,2600,2600,2600,0
|
|
20231020,162400,21853467090,2600,2600,2600,2600,0
|
|
20231020,162300,21853467090,2600,2600,2600,2600,0
|
|
20231020,162200,21853467090,2600,2600,2600,2600,0
|
|
20231020,162100,21853467090,2600,2600,2600,2600,0
|
|
20231020,162000,21853467090,2600,2600,2600,2600,0
|
|
20231020,161900,21853467090,2600,2600,2600,2600,0
|
|
20231020,161800,21853467090,2600,2600,2600,2600,0
|
|
20231020,161700,21853467090,2600,2600,2600,2600,0
|
|
20231020,161600,21853467090,2600,2600,2600,2600,0
|
|
20231020,161500,21853467090,2600,2600,2600,2600,0
|
|
20231020,161400,21853467090,2600,2600,2600,2600,0
|
|
20231020,161300,21853467090,2600,2600,2600,2600,0
|
|
20231020,161200,21853467090,2600,2600,2600,2600,0
|
|
20231020,161100,21853467090,2600,2600,2600,2600,0
|
|
20231020,161000,21853467090,2600,2600,2600,2600,0
|
|
20231020,160900,21853467090,2600,2600,2600,2600,0
|
|
20231020,160800,21853467090,2600,2600,2600,2600,0
|
|
20231020,160700,21853467090,2600,2600,2600,2600,0
|
|
20231020,160600,21853467090,2600,2600,2600,2600,0
|
|
20231020,160500,21853467090,2600,2600,2600,2600,0
|
|
20231020,160400,21853467090,2600,2600,2600,2600,0
|
|
20231020,160300,21853467090,2600,2600,2600,2600,42242
|
|
20231020,160200,21853467090,2600,2600,2600,2600,0
|
|
20231020,160100,21853467090,2600,2600,2600,2600,0
|
|
20231020,160000,21853467090,2600,2600,2600,2600,0
|
|
20231020,155900,21853467090,2600,2600,2600,2600,0
|
|
20231020,155800,21853467090,2600,2600,2600,2600,0
|
|
20231020,155700,21853467090,2600,2600,2600,2600,0
|
|
20231020,155600,21853467090,2600,2600,2600,2600,0
|
|
20231020,155500,21853467090,2600,2600,2600,2600,0
|
|
20231020,155400,21853467090,2600,2600,2600,2600,0
|
|
20231020,155300,21853467090,2600,2600,2600,2600,0
|
|
20231020,155200,21853467090,2600,2600,2600,2600,0
|
|
20231020,155100,21853467090,2600,2600,2600,2600,0
|
|
20231020,155000,21853467090,2600,2600,2600,2600,0
|
|
20231020,154900,21853467090,2600,2600,2600,2600,0
|
|
20231020,154800,21853467090,2600,2600,2600,2600,0
|
|
20231020,154700,21853467090,2600,2600,2600,2600,0
|
|
20231020,154600,21853467090,2600,2600,2600,2600,0
|
|
20231020,154500,21853467090,2600,2600,2600,2600,0
|
|
20231020,154400,21853467090,2600,2600,2600,2600,0
|
|
20231020,154300,21853467090,2600,2600,2600,2600,0
|
|
20231020,154200,21853467090,2600,2600,2600,2600,0
|
|
20231020,154100,21853467090,2600,2600,2600,2600,0
|
|
20231020,154000,21853467090,2600,2600,2600,2600,0
|
|
20231020,153900,21853467090,2600,2600,2600,2600,0
|
|
20231020,153800,21853467090,2600,2600,2600,2600,0
|
|
20231020,153700,21853467090,2600,2600,2600,2600,0
|
|
20231020,153600,21853467090,2600,2600,2600,2600,0
|
|
20231020,153500,21853467090,2600,2600,2600,2600,0
|
|
20231020,153400,21853467090,2600,2600,2600,2600,0
|
|
20231020,153300,21853467090,2600,2600,2600,2600,42242
|
|
20231020,153200,21853467090,2600,2600,2600,2600,0
|
|
20231020,153100,21853467090,2600,2600,2600,2600,0
|
|
20231020,153000,21853467090,2600,2600,2600,2600,42242
|
|
20231020,152900,21743637890,2600,2600,2600,2600,0
|
|
20231020,152800,21743637890,2600,2600,2600,2600,0
|
|
20231020,152700,21743637890,2600,2600,2600,2600,0
|
|
20231020,152600,21743637890,2600,2600,2600,2600,0
|
|
20231020,152500,21743637890,2600,2600,2600,2600,0
|
|
20231020,152400,21743637890,2600,2600,2600,2600,0
|
|
20231020,152300,21743637890,2600,2600,2600,2600,0
|
|
20231020,152200,21743637890,2600,2600,2600,2600,0
|
|
20231020,152100,21743637890,2600,2600,2600,2600,0
|
|
20231020,152000,21743637890,2600,2600,2600,2600,0
|
|
20231020,151900,21743637890,2600,2600,2600,2595,9630
|
|
20231020,151800,21718624705,2600,2590,2605,2590,25280
|
|
20231020,151700,21652934050,2590,2590,2595,2590,18642
|
|
20231020,151600,21604580040,2590,2590,2595,2590,11234
|
|
20231020,151500,21575483935,2595,2590,2595,2590,5996
|
|
20231020,151400,21559944840,2595,2590,2595,2590,11582
|
|
20231020,151300,21529928940,2590,2590,2595,2590,6969
|
|
20231020,151200,21511878955,2595,2590,2595,2585,20123
|
|
20231020,151100,21459762445,2590,2590,2595,2585,9703
|
|
20231020,151000,21434644170,2590,2590,2595,2585,15612
|
|
20231020,150900,21394229190,2590,2590,2590,2585,15761
|
|
20231020,150800,21353410910,2590,2590,2595,2590,7955
|
|
20231020,150700,21332793840,2595,2595,2600,2590,12939
|
|
20231020,150600,21299228660,2590,2595,2595,2590,12002
|
|
20231020,150500,21268126250,2590,2585,2595,2585,16027
|
|
20231020,150400,21226666650,2590,2585,2590,2585,7952
|
|
20231020,150300,21206103840,2590,2595,2595,2585,21432
|
|
20231020,150200,21150631580,2595,2595,2595,2590,8351
|
|
20231020,150100,21128962240,2600,2600,2600,2595,1978
|
|
20231020,150000,21123821940,2600,2600,2600,2595,4834
|
|
20231020,145900,21111275390,2600,2595,2600,2595,3769
|
|
20231020,145800,21101486690,2595,2600,2605,2595,5643
|
|
20231020,145700,21086831230,2600,2605,2605,2600,1295
|
|
20231020,145600,21083460100,2605,2600,2605,2595,5696
|
|
20231020,145500,21068665880,2600,2605,2605,2600,11604
|
|
20231020,145400,21038495010,2605,2605,2605,2600,5874
|
|
20231020,145300,21023201875,2605,2610,2610,2600,877
|
|
20231020,145200,21020917745,2610,2610,2610,2600,17450
|
|
20231020,145100,20975494055,2605,2610,2615,2605,4157
|
|
20231020,145000,20964635210,2615,2605,2615,2605,7744
|
|
20231020,144900,20944418365,2605,2610,2610,2605,2121
|
|
20231020,144800,20938887555,2610,2605,2610,2605,8474
|
|
20231020,144700,20916784345,2600,2605,2605,2600,4603
|
|
20231020,144600,20904805050,2600,2600,2605,2600,11750
|
|
20231020,144500,20874246050,2605,2600,2605,2595,10838
|
|
20231020,144400,20846117225,2600,2595,2600,2595,9445
|
|
20231020,144300,20821561225,2595,2600,2605,2590,15159
|
|
20231020,144200,20782229925,2600,2600,2600,2600,4201
|
|
20231020,144100,20771307325,2600,2600,2605,2600,22201
|
|
20231020,144000,20713584155,2600,2605,2610,2600,12039
|
|
20231020,143900,20682225115,2605,2610,2615,2605,3309
|
|
20231020,143800,20673591435,2610,2610,2615,2610,8492
|
|
20231020,143700,20651416640,2605,2615,2620,2605,82419
|
|
20231020,143600,20436204140,2625,2625,2625,2615,22044
|
|
20231020,143500,20378443200,2625,2620,2630,2620,3628
|
|
20231020,143400,20368923595,2625,2625,2625,2620,2056
|
|
20231020,143300,20363526600,2620,2625,2625,2620,2005
|
|
20231020,143200,20358264110,2625,2625,2625,2625,1243
|
|
20231020,143100,20355001235,2625,2630,2630,2625,2725
|
|
20231020,143000,20347848095,2625,2625,2625,2625,599
|
|
20231020,142900,20346275720,2625,2630,2630,2620,9631
|
|
20231020,142800,20320994840,2630,2630,2630,2625,768
|
|
20231020,142700,20318975150,2630,2625,2630,2620,1024
|
|
20231020,142600,20316286600,2625,2620,2625,2620,1115
|
|
20231020,142500,20313361945,2625,2625,2625,2625,933
|
|
20231020,142400,20310912820,2625,2625,2625,2620,713
|
|
20231020,142300,20309041395,2625,2625,2625,2620,4192
|
|
20231020,142200,20298038395,2625,2630,2630,2625,746
|
|
20231020,142100,20296080135,2630,2625,2630,2620,3967
|
|
20231020,142000,20285668120,2625,2620,2625,2620,3272
|
|
20231020,141900,20277084270,2625,2620,2625,2615,7353
|
|
20231020,141800,20257810465,2620,2620,2625,2620,14111
|
|
20231020,141700,20220839545,2620,2625,2625,2620,4156
|
|
20231020,141600,20209940125,2625,2620,2625,2620,720
|
|
20231020,141500,20208051195,2620,2625,2625,2620,5135
|
|
20231020,141400,20194594945,2620,2630,2630,2620,9194
|
|
20231020,141300,20170465325,2625,2630,2630,2625,3299
|
|
20231020,141200,20161805160,2630,2635,2635,2630,6406
|
|
20231020,141100,20144952055,2635,2635,2640,2635,4162
|
|
20231020,141000,20133985175,2635,2635,2635,2630,3479
|
|
20231020,140900,20124820010,2635,2630,2635,2625,3732
|
|
20231020,140800,20114998230,2625,2635,2635,2625,9516
|
|
20231020,140700,20089987210,2630,2635,2635,2630,3786
|
|
20231020,140600,20080011155,2635,2630,2635,2630,4555
|
|
20231020,140500,20068008755,2630,2630,2635,2630,4281
|
|
20231020,140400,20056738620,2630,2630,2630,2625,1097
|
|
20231020,140300,20053854015,2625,2630,2630,2625,4484
|
|
20231020,140200,20042063160,2630,2630,2630,2620,25990
|
|
20231020,140100,19973873730,2630,2635,2635,2630,7703
|
|
20231020,140000,19953613740,2635,2640,2640,2635,7319
|
|
20231020,135900,19934326175,2645,2645,2645,2640,6854
|
|
20231020,135800,19916216765,2650,2645,2650,2645,10228
|
|
20231020,135700,19889163595,2645,2645,2645,2640,13262
|
|
20231020,135600,19854126275,2640,2640,2640,2635,4182
|
|
20231020,135500,19843090795,2640,2645,2645,2640,8124
|
|
20231020,135400,19821640620,2640,2650,2650,2640,8387
|
|
20231020,135300,19799464285,2645,2650,2650,2645,2970
|
|
20231020,135200,19791600345,2645,2650,2650,2645,1892
|
|
20231020,135100,19786588415,2645,2650,2650,2645,4194
|
|
20231020,135000,19775477370,2650,2650,2650,2640,12102
|
|
20231020,134900,19743459175,2650,2650,2655,2645,18057
|
|
20231020,134800,19695611410,2650,2645,2650,2645,5631
|
|
20231020,134700,19680713465,2645,2645,2645,2640,1610
|
|
20231020,134600,19676462265,2645,2640,2645,2640,3720
|
|
20231020,134500,19666623950,2640,2640,2645,2640,12788
|
|
20231020,134400,19632801230,2645,2635,2645,2635,7934
|
|
20231020,134300,19611856160,2640,2640,2640,2635,7032
|
|
20231020,134200,19593311435,2640,2645,2645,2640,8719
|
|
20231020,134100,19570292700,2645,2640,2645,2640,4634
|
|
20231020,134000,19558057610,2640,2635,2640,2635,22943
|
|
20231020,133900,19497526275,2635,2630,2635,2625,6762
|
|
20231020,133800,19479737220,2625,2630,2630,2625,5513
|
|
20231020,133700,19465240685,2630,2640,2640,2630,6769
|
|
20231020,133600,19447403285,2640,2635,2640,2635,9690
|
|
20231020,133500,19421870125,2640,2640,2640,2635,2877
|
|
20231020,133400,19414281760,2640,2635,2640,2635,2181
|
|
20231020,133300,19408533815,2635,2630,2635,2630,1804
|
|
20231020,133200,19403788250,2625,2625,2630,2625,1290
|
|
20231020,133100,19400401495,2620,2630,2635,2620,8642
|
|
20231020,133000,19377723835,2635,2630,2635,2630,1570
|
|
20231020,132900,19373594030,2630,2635,2635,2630,7217
|
|
20231020,132800,19354586790,2635,2625,2635,2625,16786
|
|
20231020,132700,19310420920,2625,2625,2625,2620,5761
|
|
20231020,132600,19295314235,2625,2620,2625,2615,6770
|
|
20231020,132500,19277576660,2620,2615,2620,2615,4258
|
|
20231020,132400,19266429820,2620,2620,2620,2615,194
|
|
20231020,132300,19265921800,2620,2615,2620,2615,415
|
|
20231020,132200,19264836410,2615,2620,2620,2615,4027
|
|
20231020,132100,19254303060,2615,2615,2620,2615,921
|
|
20231020,132000,19251894630,2620,2620,2620,2610,7005
|
|
20231020,131900,19233568785,2620,2620,2620,2615,2681
|
|
20231020,131800,19226551565,2620,2615,2620,2615,559
|
|
20231020,131700,19225089100,2615,2615,2615,2615,4600
|
|
20231020,131600,19213060100,2615,2615,2615,2610,2563
|
|
20231020,131500,19206358355,2615,2610,2615,2610,3696
|
|
20231020,131400,19196694890,2615,2610,2615,2610,5906
|
|
20231020,131300,19181277755,2610,2615,2615,2610,3701
|
|
20231020,131200,19171605025,2620,2620,2620,2615,918
|
|
20231020,131100,19169200980,2615,2615,2615,2615,3186
|
|
20231020,131000,19160869590,2620,2620,2620,2615,8187
|
|
20231020,130900,19139420730,2620,2625,2625,2620,3625
|
|
20231020,130800,19129923215,2625,2620,2625,2620,2891
|
|
20231020,130700,19122338715,2620,2625,2625,2620,1050
|
|
20231020,130600,19119586640,2625,2625,2625,2625,155
|
|
20231020,130500,19119179765,2625,2615,2625,2615,3886
|
|
20231020,130400,19108984565,2615,2615,2615,2610,1063
|
|
20231020,130300,19106204955,2610,2615,2615,2610,12131
|
|
20231020,130200,19074531570,2615,2610,2615,2610,1890
|
|
20231020,130100,19069591745,2610,2615,2615,2610,3437
|
|
20231020,130000,19060610130,2615,2615,2615,2615,1034
|
|
20231020,125900,19057906220,2615,2615,2615,2615,6841
|
|
20231020,125800,19040017005,2615,2620,2620,2615,1979
|
|
20231020,125700,19034837900,2620,2620,2625,2615,1723
|
|
20231020,125600,19030323645,2620,2625,2625,2620,14776
|
|
20231020,125500,18991593340,2625,2625,2625,2620,1505
|
|
20231020,125400,18987645770,2625,2620,2625,2620,2839
|
|
20231020,125300,18980203620,2620,2620,2620,2615,1350
|
|
20231020,125200,18976669500,2620,2620,2625,2615,5606
|
|
20231020,125100,18961985895,2620,2615,2620,2615,540
|
|
20231020,125000,18960573745,2615,2610,2620,2610,1261
|
|
20231020,124900,18957272440,2610,2610,2615,2610,1451
|
|
20231020,124800,18953484200,2610,2615,2620,2610,10407
|
|
20231020,124700,18926311675,2615,2615,2615,2615,1550
|
|
20231020,124600,18922258425,2615,2610,2615,2610,6519
|
|
20231020,124500,18905228650,2610,2610,2610,2610,5875
|
|
20231020,124400,18889894900,2610,2615,2615,2610,738
|
|
20231020,124300,18887968005,2615,2615,2615,2610,1898
|
|
20231020,124200,18883006395,2615,2620,2620,2615,690
|
|
20231020,124100,18881201545,2615,2610,2625,2610,8317
|
|
20231020,124000,18859424425,2610,2610,2610,2605,6868
|
|
20231020,123900,18841499355,2610,2615,2615,2610,938
|
|
20231020,123800,18839049555,2615,2615,2615,2610,773
|
|
20231020,123700,18837028175,2615,2615,2620,2610,10665
|
|
20231020,123600,18809163885,2615,2620,2620,2615,2417
|
|
20231020,123500,18802843230,2620,2615,2620,2610,3498
|
|
20231020,123400,18793694030,2620,2615,2620,2615,2651
|
|
20231020,123300,18786756360,2615,2615,2615,2615,3361
|
|
20231020,123200,18777967345,2615,2610,2615,2610,10360
|
|
20231020,123100,18750902500,2610,2615,2615,2610,7525
|
|
20231020,123000,18731259590,2615,2615,2620,2615,2845
|
|
20231020,122900,18723819745,2620,2615,2620,2615,1440
|
|
20231020,122800,18720053115,2620,2615,2620,2615,14551
|
|
20231020,122700,18681993000,2620,2620,2620,2615,1952
|
|
20231020,122600,18676887840,2620,2615,2620,2615,738
|
|
20231020,122500,18674955340,2620,2625,2625,2620,5365
|
|
20231020,122400,18660897430,2620,2620,2625,2615,3795
|
|
20231020,122300,18650955005,2620,2620,2620,2620,2122
|
|
20231020,122200,18645395365,2620,2625,2625,2615,5507
|
|
20231020,122100,18630984925,2620,2620,2620,2620,1816
|
|
20231020,122000,18626227005,2620,2615,2620,2610,4815
|
|
20231020,121900,18613639615,2615,2615,2615,2610,7770
|
|
20231020,121800,18593356255,2615,2615,2615,2610,2712
|
|
20231020,121700,18586274140,2615,2610,2615,2610,4710
|
|
20231020,121600,18573980955,2620,2625,2630,2600,37291
|
|
20231020,121500,18476290870,2625,2630,2630,2625,6389
|
|
20231020,121400,18459517630,2625,2635,2635,2625,12633
|
|
20231020,121300,18426312915,2635,2635,2635,2630,7573
|
|
20231020,121200,18406386690,2635,2635,2635,2630,41028
|
|
20231020,121100,18298455255,2635,2640,2645,2635,7309
|
|
20231020,121000,18279160085,2640,2640,2645,2640,13778
|
|
20231020,120900,18242766480,2645,2650,2650,2630,24587
|
|
20231020,120800,18177773330,2645,2635,2650,2625,19258
|
|
20231020,120700,18126908330,2640,2635,2640,2625,31554
|
|
20231020,120600,18043730465,2635,2635,2640,2630,12383
|
|
20231020,120500,18011124110,2635,2630,2635,2630,23416
|
|
20231020,120400,17949457070,2630,2640,2640,2630,9748
|
|
20231020,120300,17923775655,2635,2630,2640,2625,60968
|
|
20231020,120200,17763287820,2630,2635,2640,2630,19107
|
|
20231020,120100,17713014830,2635,2635,2640,2625,47277
|
|
20231020,120000,17588523065,2635,2615,2635,2615,40581
|
|
20231020,115900,17481997825,2620,2620,2625,2615,14811
|
|
20231020,115800,17443182295,2615,2605,2625,2605,48999
|
|
20231020,115700,17315097735,2605,2605,2610,2600,11646
|
|
20231020,115600,17284761645,2605,2595,2610,2595,46232
|
|
20231020,115500,17164539430,2595,2585,2600,2585,33064
|
|
20231020,115400,17078805470,2585,2580,2585,2580,30368
|
|
20231020,115300,17000369280,2580,2575,2580,2575,7307
|
|
20231020,115200,16981518225,2580,2575,2580,2570,8000
|
|
20231020,115100,16960917970,2575,2565,2575,2565,748
|
|
20231020,115000,16958997795,2565,2565,2570,2565,13354
|
|
20231020,114900,16924705750,2570,2565,2570,2565,2326
|
|
20231020,114800,16918734810,2565,2570,2570,2565,7078
|
|
20231020,114700,16900574645,2565,2570,2570,2565,1677
|
|
20231020,114600,16896269085,2570,2570,2570,2565,1147
|
|
20231020,114500,16893326395,2570,2570,2570,2565,4000
|
|
20231020,114400,16883046695,2570,2560,2575,2560,5699
|
|
20231020,114300,16868404425,2570,2565,2570,2560,10573
|
|
20231020,114200,16841267575,2570,2570,2570,2565,4187
|
|
20231020,114100,16830515740,2570,2570,2570,2565,7295
|
|
20231020,114000,16811776160,2570,2565,2570,2560,5607
|
|
20231020,113900,16797381690,2565,2565,2570,2560,3998
|
|
20231020,113800,16787122315,2570,2555,2570,2550,23076
|
|
20231020,113700,16728052935,2555,2555,2555,2555,7691
|
|
20231020,113600,16708402430,2555,2555,2555,2555,5073
|
|
20231020,113500,16695440915,2555,2555,2560,2555,2758
|
|
20231020,113400,16688392210,2555,2555,2555,2555,2817
|
|
20231020,113300,16681194775,2555,2555,2560,2550,12344
|
|
20231020,113200,16649656850,2555,2555,2555,2550,4899
|
|
20231020,113100,16637141905,2555,2545,2555,2545,2310
|
|
20231020,113000,16631251335,2545,2550,2550,2545,3734
|
|
20231020,112900,16621733205,2550,2555,2555,2550,9724
|
|
20231020,112800,16596935540,2555,2550,2555,2550,10640
|
|
20231020,112700,16569801970,2555,2555,2555,2550,2533
|
|
20231020,112600,16563334860,2555,2555,2560,2550,9008
|
|
20231020,112500,16540354920,2550,2555,2560,2550,6749
|
|
20231020,112400,16523111065,2555,2560,2560,2555,9399
|
|
20231020,112300,16499087275,2560,2555,2560,2550,11232
|
|
20231020,112200,16470387365,2555,2555,2555,2550,2805
|
|
20231020,112100,16463232410,2550,2555,2555,2550,6663
|
|
20231020,112000,16446214445,2555,2555,2555,2550,3834
|
|
20231020,111900,16436434925,2555,2555,2555,2555,3830
|
|
20231020,111800,16426649275,2555,2560,2560,2555,15322
|
|
20231020,111700,16387496660,2555,2555,2560,2555,3466
|
|
20231020,111600,16378640570,2555,2560,2565,2555,18030
|
|
20231020,111500,16332516450,2555,2560,2560,2550,3304
|
|
20231020,111400,16324066445,2560,2560,2560,2555,3463
|
|
20231020,111300,16315214270,2560,2560,2560,2555,12490
|
|
20231020,111200,16283284595,2560,2565,2565,2555,3812
|
|
20231020,111100,16273527120,2565,2555,2565,2550,7690
|
|
20231020,111000,16253862660,2555,2550,2555,2550,6571
|
|
20231020,110900,16237105595,2550,2555,2560,2550,13222
|
|
20231020,110800,16203345815,2555,2555,2560,2550,9778
|
|
20231020,110700,16178362765,2555,2555,2560,2550,21125
|
|
20231020,110600,16124474420,2555,2560,2560,2555,16611
|
|
20231020,110500,16081998565,2555,2555,2560,2555,6574
|
|
20231020,110400,16065199510,2555,2560,2560,2555,6159
|
|
20231020,110300,16049460215,2560,2560,2560,2555,1844
|
|
20231020,110200,16044739910,2560,2565,2565,2555,26361
|
|
20231020,110100,15977269275,2560,2570,2570,2560,26050
|
|
20231020,110000,15910477025,2570,2565,2570,2565,2520
|
|
20231020,105900,15904009280,2570,2570,2575,2565,4505
|
|
20231020,105800,15892434670,2575,2570,2575,2570,11914
|
|
20231020,105700,15861815080,2570,2570,2570,2570,7087
|
|
20231020,105600,15843601490,2570,2565,2570,2565,3562
|
|
20231020,105500,15834460335,2565,2565,2565,2560,9420
|
|
20231020,105400,15810308670,2560,2565,2565,2560,2358
|
|
20231020,105300,15804270665,2560,2555,2565,2555,36171
|
|
20231020,105200,15711680415,2560,2560,2560,2555,4700
|
|
20231020,105100,15699659850,2560,2555,2560,2555,970
|
|
20231020,105000,15697177705,2555,2560,2560,2555,1618
|
|
20231020,104900,15693038365,2555,2555,2560,2555,10666
|
|
20231020,104800,15665759390,2555,2555,2560,2550,2700
|
|
20231020,104700,15658868720,2555,2560,2560,2550,10684
|
|
20231020,104600,15631590125,2555,2560,2560,2555,5045
|
|
20231020,104500,15618695435,2555,2560,2560,2555,3618
|
|
20231020,104400,15609440865,2560,2555,2560,2550,11314
|
|
20231020,104300,15580529520,2550,2555,2555,2550,7084
|
|
20231020,104200,15562452765,2555,2555,2560,2550,5743
|
|
20231020,104100,15547771330,2555,2555,2560,2550,7943
|
|
20231020,104000,15527491515,2555,2555,2560,2555,6709
|
|
20231020,103900,15510339825,2560,2555,2560,2550,31688
|
|
20231020,103800,15429433050,2560,2560,2560,2555,1272
|
|
20231020,103700,15426178520,2555,2555,2560,2550,9299
|
|
20231020,103600,15402424490,2555,2555,2555,2555,2466
|
|
20231020,103500,15396123860,2550,2555,2560,2550,4040
|
|
20231020,103400,15385807630,2550,2555,2555,2550,2017
|
|
20231020,103300,15380659445,2555,2555,2555,2550,6150
|
|
20231020,103200,15364954715,2555,2550,2555,2550,3124
|
|
20231020,103100,15356981150,2550,2550,2555,2545,35150
|
|
20231020,103000,15267350620,2555,2550,2555,2545,7331
|
|
20231020,102900,15248641910,2545,2550,2550,2545,10122
|
|
20231020,102800,15222835075,2550,2545,2550,2545,9220
|
|
20231020,102700,15199337575,2545,2550,2550,2545,10020
|
|
20231020,102600,15173835345,2550,2550,2550,2545,19171
|
|
20231020,102500,15125003725,2550,2550,2555,2545,11319
|
|
20231020,102400,15096157035,2555,2555,2560,2550,9887
|
|
20231020,102300,15070911170,2550,2550,2555,2550,1205
|
|
20231020,102200,15067838365,2550,2550,2560,2545,7511
|
|
20231020,102100,15048636300,2550,2560,2560,2545,16482
|
|
20231020,102000,15006566970,2550,2555,2560,2545,24351
|
|
20231020,101900,14944355005,2555,2545,2555,2540,27232
|
|
20231020,101800,14874982115,2545,2535,2550,2535,30999
|
|
20231020,101700,14796098570,2540,2545,2550,2535,104472
|
|
20231020,101600,14530577325,2550,2550,2550,2545,7562
|
|
20231020,101500,14511314035,2550,2555,2555,2545,17972
|
|
20231020,101400,14465481625,2555,2555,2560,2555,8098
|
|
20231020,101300,14444789830,2555,2555,2560,2555,11502
|
|
20231020,101200,14415375170,2555,2545,2555,2545,17577
|
|
20231020,101100,14370519525,2550,2555,2555,2545,28089
|
|
20231020,101000,14298891030,2550,2555,2560,2550,24590
|
|
20231020,100900,14236134100,2560,2560,2560,2550,16739
|
|
20231020,100800,14193350045,2560,2560,2565,2555,6098
|
|
20231020,100700,14177744275,2565,2560,2565,2560,3188
|
|
20231020,100600,14169578285,2560,2565,2575,2560,19445
|
|
20231020,100500,14119697090,2565,2575,2575,2565,7542
|
|
20231020,100400,14100304560,2575,2575,2575,2565,757
|
|
20231020,100300,14098357675,2575,2565,2575,2565,19566
|
|
20231020,100200,14048110805,2565,2560,2565,2560,13070
|
|
20231020,100100,14014610525,2560,2560,2565,2560,12123
|
|
20231020,100000,13983542190,2560,2555,2565,2555,15687
|
|
20231020,095900,13943379715,2560,2550,2560,2550,19655
|
|
20231020,095800,13893203330,2550,2550,2555,2550,33462
|
|
20231020,095700,13807868875,2550,2565,2570,2550,117187
|
|
20231020,095600,13507841940,2565,2575,2575,2565,21222
|
|
20231020,095500,13453285515,2575,2575,2575,2570,18645
|
|
20231020,095400,13405283810,2575,2580,2580,2575,1252
|
|
20231020,095300,13402058960,2575,2575,2580,2575,8242
|
|
20231020,095200,13380801105,2580,2565,2580,2565,24761
|
|
20231020,095100,13317087440,2570,2570,2570,2565,14224
|
|
20231020,095000,13280542495,2575,2580,2580,2570,14433
|
|
20231020,094900,13243377010,2580,2575,2580,2570,7320
|
|
20231020,094800,13224532585,2575,2575,2580,2570,6009
|
|
20231020,094700,13209052060,2575,2565,2580,2565,24989
|
|
20231020,094600,13144769935,2565,2565,2570,2565,7423
|
|
20231020,094500,13125724025,2570,2570,2575,2560,44937
|
|
20231020,094400,13010379745,2575,2575,2580,2570,10972
|
|
20231020,094300,12982127685,2575,2580,2585,2575,18130
|
|
20231020,094200,12935386970,2580,2580,2580,2570,12319
|
|
20231020,094100,12903668025,2580,2580,2580,2570,16893
|
|
20231020,094000,12860119760,2580,2580,2590,2570,46652
|
|
20231020,093900,12739764750,2580,2580,2585,2570,36675
|
|
20231020,093800,12645221415,2580,2565,2585,2565,27093
|
|
20231020,093700,12575397240,2565,2585,2585,2560,62921
|
|
20231020,093600,12413528770,2585,2585,2590,2580,13624
|
|
20231020,093500,12378314095,2585,2580,2585,2575,11883
|
|
20231020,093400,12347657810,2575,2575,2580,2570,6496
|
|
20231020,093300,12330943555,2570,2570,2580,2565,32116
|
|
20231020,093200,12248361890,2585,2590,2590,2570,49703
|
|
20231020,093100,12120157165,2590,2585,2590,2575,14958
|
|
20231020,093000,12081551295,2585,2585,2590,2575,39842
|
|
20231020,092900,11978684450,2585,2590,2590,2580,11218
|
|
20231020,092800,11949696300,2585,2585,2590,2580,28409
|
|
20231020,092700,11876307725,2580,2590,2595,2580,41128
|
|
20231020,092600,11769903265,2590,2605,2605,2590,52066
|
|
20231020,092500,11634628465,2605,2585,2610,2585,72979
|
|
20231020,092400,11444980800,2585,2580,2585,2565,50247
|
|
20231020,092300,11315425025,2575,2575,2590,2570,69826
|
|
20231020,092200,11135270550,2575,2565,2575,2560,34982
|
|
20231020,092100,11045329855,2560,2560,2570,2550,89524
|
|
20231020,092000,10816272795,2555,2570,2580,2555,60104
|
|
20231020,091900,10661879965,2570,2570,2580,2545,173040
|
|
20231020,091800,10218371715,2540,2610,2620,2540,274874
|
|
20231020,091700,9506799630,2615,2630,2635,2610,59623
|
|
20231020,091600,9350752210,2625,2615,2630,2610,58791
|
|
20231020,091500,9196843305,2615,2625,2630,2600,93392
|
|
20231020,091400,8952898855,2620,2640,2645,2620,102010
|
|
20231020,091300,8684352705,2630,2665,2670,2630,131164
|
|
20231020,091200,8336870090,2670,2655,2680,2650,60760
|
|
20231020,091100,8175336345,2655,2685,2700,2650,85934
|
|
20231020,091000,7945930770,2685,2650,2710,2645,185515
|
|
20231020,090900,7450044650,2650,2720,2720,2650,285147
|
|
20231020,090800,6683545115,2720,2720,2730,2715,59597
|
|
20231020,090700,6521447820,2720,2730,2730,2710,142402
|
|
20231020,090600,6134227710,2730,2750,2760,2715,139897
|
|
20231020,090500,5750957505,2755,2765,2780,2750,107838
|
|
20231020,090400,5453028525,2755,2790,2790,2730,288268
|
|
20231020,090300,4656924650,2780,2795,2800,2780,175223
|
|
20231020,090200,4168447675,2795,2815,2825,2780,308717
|
|
20231020,090100,3305295575,2815,2850,2880,2805,701290
|
|
20231020,090000,1309543885,2850,2800,2850,2795,466225
|