576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183300,8122776820,2520,2520,2520,2520,56664
|
|
20231023,183200,8122776820,2520,2520,2520,2520,0
|
|
20231023,183100,8122776820,2520,2520,2520,2520,0
|
|
20231023,183000,8122776820,2520,2520,2520,2520,0
|
|
20231023,182900,8122776820,2520,2520,2520,2520,0
|
|
20231023,182800,8122776820,2520,2520,2520,2520,0
|
|
20231023,182700,8122776820,2520,2520,2520,2520,0
|
|
20231023,182600,8122776820,2520,2520,2520,2520,0
|
|
20231023,182500,8122776820,2520,2520,2520,2520,0
|
|
20231023,182400,8122776820,2520,2520,2520,2520,0
|
|
20231023,182300,8122776820,2520,2520,2520,2520,0
|
|
20231023,182200,8122776820,2520,2520,2520,2520,0
|
|
20231023,182100,8122776820,2520,2520,2520,2520,0
|
|
20231023,182000,8122776820,2520,2520,2520,2520,0
|
|
20231023,181900,8122776820,2520,2520,2520,2520,0
|
|
20231023,181800,8122776820,2520,2520,2520,2520,0
|
|
20231023,181700,8122776820,2520,2520,2520,2520,0
|
|
20231023,181600,8122776820,2520,2520,2520,2520,0
|
|
20231023,181500,8122776820,2520,2520,2520,2520,0
|
|
20231023,181400,8122776820,2520,2520,2520,2520,0
|
|
20231023,181300,8122776820,2520,2520,2520,2520,0
|
|
20231023,181200,8122776820,2520,2520,2520,2520,0
|
|
20231023,181100,8122776820,2520,2520,2520,2520,0
|
|
20231023,181000,8122776820,2520,2520,2520,2520,0
|
|
20231023,180900,8122776820,2520,2520,2520,2520,0
|
|
20231023,180800,8122776820,2520,2520,2520,2520,0
|
|
20231023,180700,8122776820,2520,2520,2520,2520,0
|
|
20231023,180600,8122776820,2520,2520,2520,2520,0
|
|
20231023,180500,8122776820,2520,2520,2520,2520,0
|
|
20231023,180400,8122776820,2520,2520,2520,2520,0
|
|
20231023,180300,8122776820,2520,2520,2520,2520,56664
|
|
20231023,180200,8122776820,2520,2520,2520,2520,0
|
|
20231023,180100,8122776820,2520,2520,2520,2520,0
|
|
20231023,180000,8122776820,2520,2520,2520,2520,0
|
|
20231023,175900,8122776820,2520,2520,2520,2520,0
|
|
20231023,175800,8122776820,2520,2520,2520,2520,0
|
|
20231023,175700,8122776820,2520,2520,2520,2520,0
|
|
20231023,175600,8122776820,2520,2520,2520,2520,0
|
|
20231023,175500,8122776820,2520,2520,2520,2520,0
|
|
20231023,175400,8122776820,2520,2520,2520,2520,0
|
|
20231023,175300,8122776820,2520,2520,2520,2520,0
|
|
20231023,175200,8122776820,2520,2520,2520,2520,0
|
|
20231023,175100,8122776820,2520,2520,2520,2520,0
|
|
20231023,175000,8122776820,2520,2520,2520,2520,0
|
|
20231023,174900,8122776820,2520,2520,2520,2520,0
|
|
20231023,174800,8122776820,2520,2520,2520,2520,0
|
|
20231023,174700,8122776820,2520,2520,2520,2520,0
|
|
20231023,174600,8122776820,2520,2520,2520,2520,0
|
|
20231023,174500,8122776820,2520,2520,2520,2520,0
|
|
20231023,174400,8122776820,2520,2520,2520,2520,0
|
|
20231023,174300,8122776820,2520,2520,2520,2520,0
|
|
20231023,174200,8122776820,2520,2520,2520,2520,0
|
|
20231023,174100,8122776820,2520,2520,2520,2520,0
|
|
20231023,174000,8122776820,2520,2520,2520,2520,0
|
|
20231023,173900,8122776820,2520,2520,2520,2520,0
|
|
20231023,173800,8122776820,2520,2520,2520,2520,0
|
|
20231023,173700,8122776820,2520,2520,2520,2520,0
|
|
20231023,173600,8122776820,2520,2520,2520,2520,0
|
|
20231023,173500,8122776820,2520,2520,2520,2520,0
|
|
20231023,173400,8122776820,2520,2520,2520,2520,0
|
|
20231023,173300,8122776820,2520,2520,2520,2520,56664
|
|
20231023,173200,8122776820,2520,2520,2520,2520,0
|
|
20231023,173100,8122776820,2520,2520,2520,2520,0
|
|
20231023,173000,8122776820,2520,2520,2520,2520,0
|
|
20231023,172900,8122776820,2520,2520,2520,2520,0
|
|
20231023,172800,8122776820,2520,2520,2520,2520,0
|
|
20231023,172700,8122776820,2520,2520,2520,2520,0
|
|
20231023,172600,8122776820,2520,2520,2520,2520,0
|
|
20231023,172500,8122776820,2520,2520,2520,2520,0
|
|
20231023,172400,8122776820,2520,2520,2520,2520,0
|
|
20231023,172300,8122776820,2520,2520,2520,2520,0
|
|
20231023,172200,8122776820,2520,2520,2520,2520,0
|
|
20231023,172100,8122776820,2520,2520,2520,2520,0
|
|
20231023,172000,8122776820,2520,2520,2520,2520,0
|
|
20231023,171900,8122776820,2520,2520,2520,2520,0
|
|
20231023,171800,8122776820,2520,2520,2520,2520,0
|
|
20231023,171700,8122776820,2520,2520,2520,2520,0
|
|
20231023,171600,8122776820,2520,2520,2520,2520,0
|
|
20231023,171500,8122776820,2520,2520,2520,2520,0
|
|
20231023,171400,8122776820,2520,2520,2520,2520,0
|
|
20231023,171300,8122776820,2520,2520,2520,2520,0
|
|
20231023,171200,8122776820,2520,2520,2520,2520,0
|
|
20231023,171100,8122776820,2520,2520,2520,2520,0
|
|
20231023,171000,8122776820,2520,2520,2520,2520,0
|
|
20231023,170900,8122776820,2520,2520,2520,2520,0
|
|
20231023,170800,8122776820,2520,2520,2520,2520,0
|
|
20231023,170700,8122776820,2520,2520,2520,2520,0
|
|
20231023,170600,8122776820,2520,2520,2520,2520,0
|
|
20231023,170500,8122776820,2520,2520,2520,2520,0
|
|
20231023,170400,8122776820,2520,2520,2520,2520,0
|
|
20231023,170300,8122776820,2520,2520,2520,2520,56664
|
|
20231023,170200,8122776820,2520,2520,2520,2520,0
|
|
20231023,170100,8122776820,2520,2520,2520,2520,0
|
|
20231023,170000,8122776820,2520,2520,2520,2520,0
|
|
20231023,165900,8122776820,2520,2520,2520,2520,0
|
|
20231023,165800,8122776820,2520,2520,2520,2520,0
|
|
20231023,165700,8122776820,2520,2520,2520,2520,0
|
|
20231023,165600,8122776820,2520,2520,2520,2520,0
|
|
20231023,165500,8122776820,2520,2520,2520,2520,0
|
|
20231023,165400,8122776820,2520,2520,2520,2520,0
|
|
20231023,165300,8122776820,2520,2520,2520,2520,0
|
|
20231023,165200,8122776820,2520,2520,2520,2520,0
|
|
20231023,165100,8122776820,2520,2520,2520,2520,0
|
|
20231023,165000,8122776820,2520,2520,2520,2520,0
|
|
20231023,164900,8122776820,2520,2520,2520,2520,0
|
|
20231023,164800,8122776820,2520,2520,2520,2520,0
|
|
20231023,164700,8122776820,2520,2520,2520,2520,0
|
|
20231023,164600,8122776820,2520,2520,2520,2520,0
|
|
20231023,164500,8122776820,2520,2520,2520,2520,0
|
|
20231023,164400,8122776820,2520,2520,2520,2520,0
|
|
20231023,164300,8122776820,2520,2520,2520,2520,0
|
|
20231023,164200,8122776820,2520,2520,2520,2520,0
|
|
20231023,164100,8122776820,2520,2520,2520,2520,0
|
|
20231023,164000,8122776820,2520,2520,2520,2520,0
|
|
20231023,163900,8122776820,2520,2520,2520,2520,0
|
|
20231023,163800,8122776820,2520,2520,2520,2520,0
|
|
20231023,163700,8122776820,2520,2520,2520,2520,0
|
|
20231023,163600,8122776820,2520,2520,2520,2520,0
|
|
20231023,163500,8122776820,2520,2520,2520,2520,0
|
|
20231023,163400,8122776820,2520,2520,2520,2520,0
|
|
20231023,163300,8122776820,2520,2520,2520,2520,56664
|
|
20231023,163200,8122776820,2520,2520,2520,2520,0
|
|
20231023,163100,8122776820,2520,2520,2520,2520,0
|
|
20231023,163000,8122776820,2520,2520,2520,2520,0
|
|
20231023,162900,8122776820,2520,2520,2520,2520,0
|
|
20231023,162800,8122776820,2520,2520,2520,2520,0
|
|
20231023,162700,8122776820,2520,2520,2520,2520,0
|
|
20231023,162600,8122776820,2520,2520,2520,2520,0
|
|
20231023,162500,8122776820,2520,2520,2520,2520,0
|
|
20231023,162400,8122776820,2520,2520,2520,2520,0
|
|
20231023,162300,8122776820,2520,2520,2520,2520,0
|
|
20231023,162200,8122776820,2520,2520,2520,2520,0
|
|
20231023,162100,8122776820,2520,2520,2520,2520,0
|
|
20231023,162000,8122776820,2520,2520,2520,2520,0
|
|
20231023,161900,8122776820,2520,2520,2520,2520,0
|
|
20231023,161800,8122776820,2520,2520,2520,2520,0
|
|
20231023,161700,8122776820,2520,2520,2520,2520,0
|
|
20231023,161600,8122776820,2520,2520,2520,2520,0
|
|
20231023,161500,8122776820,2520,2520,2520,2520,0
|
|
20231023,161400,8122776820,2520,2520,2520,2520,0
|
|
20231023,161300,8122776820,2520,2520,2520,2520,0
|
|
20231023,161200,8122776820,2520,2520,2520,2520,0
|
|
20231023,161100,8122776820,2520,2520,2520,2520,0
|
|
20231023,161000,8122776820,2520,2520,2520,2520,0
|
|
20231023,160900,8122776820,2520,2520,2520,2520,0
|
|
20231023,160800,8122776820,2520,2520,2520,2520,0
|
|
20231023,160700,8122776820,2520,2520,2520,2520,0
|
|
20231023,160600,8122776820,2520,2520,2520,2520,0
|
|
20231023,160500,8122776820,2520,2520,2520,2520,0
|
|
20231023,160400,8122776820,2520,2520,2520,2520,0
|
|
20231023,160300,8122776820,2520,2520,2520,2520,56664
|
|
20231023,160200,8122776820,2520,2520,2520,2520,0
|
|
20231023,160100,8122776820,2520,2520,2520,2520,0
|
|
20231023,160000,8122776820,2520,2520,2520,2520,0
|
|
20231023,155900,8122776820,2520,2520,2520,2520,0
|
|
20231023,155800,8122776820,2520,2520,2520,2520,0
|
|
20231023,155700,8122776820,2520,2520,2520,2520,0
|
|
20231023,155600,8122776820,2520,2520,2520,2520,0
|
|
20231023,155500,8122776820,2520,2520,2520,2520,0
|
|
20231023,155400,8122776820,2520,2520,2520,2520,0
|
|
20231023,155300,8122776820,2520,2520,2520,2520,0
|
|
20231023,155200,8122776820,2520,2520,2520,2520,0
|
|
20231023,155100,8122776820,2520,2520,2520,2520,0
|
|
20231023,155000,8122776820,2520,2520,2520,2520,0
|
|
20231023,154900,8122776820,2520,2520,2520,2520,0
|
|
20231023,154800,8122776820,2520,2520,2520,2520,0
|
|
20231023,154700,8122776820,2520,2520,2520,2520,0
|
|
20231023,154600,8122776820,2520,2520,2520,2520,0
|
|
20231023,154500,8122776820,2520,2520,2520,2520,0
|
|
20231023,154400,8122776820,2520,2520,2520,2520,0
|
|
20231023,154300,8122776820,2520,2520,2520,2520,0
|
|
20231023,154200,8122776820,2520,2520,2520,2520,0
|
|
20231023,154100,8122776820,2520,2520,2520,2520,0
|
|
20231023,154000,8122776820,2520,2520,2520,2520,0
|
|
20231023,153900,8122776820,2520,2520,2520,2520,0
|
|
20231023,153800,8122776820,2520,2520,2520,2520,0
|
|
20231023,153700,8122776820,2520,2520,2520,2520,0
|
|
20231023,153600,8122776820,2520,2520,2520,2520,0
|
|
20231023,153500,8122776820,2520,2520,2520,2520,0
|
|
20231023,153400,8122776820,2520,2520,2520,2520,0
|
|
20231023,153300,8122776820,2520,2520,2520,2520,56664
|
|
20231023,153200,8122776820,2520,2520,2520,2520,0
|
|
20231023,153100,8122776820,2520,2520,2520,2520,0
|
|
20231023,153000,8122776820,2520,2520,2520,2520,56664
|
|
20231023,152900,7979983540,2520,2520,2520,2520,0
|
|
20231023,152800,7979983540,2520,2520,2520,2520,0
|
|
20231023,152700,7979983540,2520,2520,2520,2520,0
|
|
20231023,152600,7979983540,2520,2520,2520,2520,0
|
|
20231023,152500,7979983540,2520,2520,2520,2520,0
|
|
20231023,152400,7979983540,2520,2520,2520,2520,0
|
|
20231023,152300,7979983540,2520,2520,2520,2520,0
|
|
20231023,152200,7979983540,2520,2520,2520,2520,0
|
|
20231023,152100,7979983540,2520,2520,2520,2520,0
|
|
20231023,152000,7979983540,2520,2520,2520,2520,0
|
|
20231023,151900,7979983540,2520,2520,2520,2510,29516
|
|
20231023,151800,7905720060,2520,2510,2520,2510,7448
|
|
20231023,151700,7887015310,2515,2515,2520,2510,44066
|
|
20231023,151600,7776301030,2520,2515,2520,2515,18897
|
|
20231023,151500,7728775020,2515,2515,2520,2515,7304
|
|
20231023,151400,7710403280,2520,2520,2525,2515,4500
|
|
20231023,151300,7699069165,2520,2515,2520,2510,19902
|
|
20231023,151200,7648957175,2515,2515,2520,2510,8196
|
|
20231023,151100,7628352120,2515,2515,2520,2510,4387
|
|
20231023,151000,7617318830,2515,2515,2520,2515,13169
|
|
20231023,150900,7584198730,2515,2520,2520,2510,16333
|
|
20231023,150800,7543156860,2520,2515,2520,2515,4814
|
|
20231023,150700,7531047225,2520,2515,2520,2515,21791
|
|
20231023,150600,7476241745,2515,2520,2520,2515,13324
|
|
20231023,150500,7442694280,2520,2520,2525,2515,15081
|
|
20231023,150400,7404695905,2520,2530,2530,2520,10206
|
|
20231023,150300,7378913990,2530,2525,2535,2525,23104
|
|
20231023,150200,7320473040,2530,2525,2530,2525,14410
|
|
20231023,150100,7284070280,2525,2525,2525,2520,5301
|
|
20231023,150000,7270692335,2520,2530,2530,2520,19112
|
|
20231023,145900,7222439790,2530,2535,2535,2530,894
|
|
20231023,145800,7220177220,2530,2535,2535,2530,3053
|
|
20231023,145700,7212443700,2530,2530,2535,2525,20778
|
|
20231023,145600,7159886195,2525,2530,2530,2525,4007
|
|
20231023,145500,7149758520,2530,2530,2530,2525,2025
|
|
20231023,145400,7144645295,2530,2520,2530,2520,3656
|
|
20231023,145300,7135416170,2520,2520,2525,2520,6257
|
|
20231023,145200,7119640485,2525,2520,2525,2520,9680
|
|
20231023,145100,7095208740,2520,2520,2525,2520,2552
|
|
20231023,145000,7088772695,2520,2520,2525,2515,10342
|
|
20231023,144900,7062694820,2520,2520,2525,2520,8107
|
|
20231023,144800,7042264220,2520,2520,2520,2520,1483
|
|
20231023,144700,7038527060,2520,2515,2520,2515,3313
|
|
20231023,144600,7030179345,2515,2520,2520,2515,1145
|
|
20231023,144500,7027294025,2520,2515,2520,2515,3956
|
|
20231023,144400,7017330040,2515,2525,2525,2515,39392
|
|
20231023,144300,6918078815,2520,2525,2525,2520,2715
|
|
20231023,144200,6911235615,2530,2525,2530,2520,4921
|
|
20231023,144100,6898819845,2525,2525,2525,2520,8162
|
|
20231023,144000,6878236190,2525,2525,2530,2525,2430
|
|
20231023,143900,6872099690,2520,2525,2530,2520,4542
|
|
20231023,143800,6860645260,2525,2525,2525,2525,7294
|
|
20231023,143700,6842227910,2525,2525,2530,2525,1710
|
|
20231023,143600,6837905735,2525,2530,2530,2525,540
|
|
20231023,143500,6836540520,2530,2525,2530,2525,5510
|
|
20231023,143400,6822627720,2525,2530,2530,2525,2598
|
|
20231023,143300,6816059985,2530,2530,2530,2525,4785
|
|
20231023,143200,6803959585,2530,2525,2530,2525,465
|
|
20231023,143100,6802784620,2530,2525,2530,2525,2986
|
|
20231023,143000,6795242200,2525,2525,2525,2525,1546
|
|
20231023,142900,6791338550,2525,2525,2525,2525,2272
|
|
20231023,142800,6785601750,2525,2525,2525,2525,7124
|
|
20231023,142700,6767613650,2525,2525,2525,2525,2368
|
|
20231023,142600,6761634450,2525,2525,2530,2525,1485
|
|
20231023,142500,6757884675,2530,2525,2530,2520,3940
|
|
20231023,142400,6747946165,2525,2525,2525,2520,8412
|
|
20231023,142300,6726715865,2525,2525,2525,2525,1858
|
|
20231023,142200,6722024415,2525,2530,2530,2525,5138
|
|
20231023,142100,6709050955,2525,2525,2530,2520,7052
|
|
20231023,142000,6691238455,2525,2525,2525,2520,14633
|
|
20231023,141900,6654321765,2530,2525,2530,2525,6290
|
|
20231023,141800,6638429845,2525,2525,2525,2525,123
|
|
20231023,141700,6638119270,2525,2530,2530,2525,9914
|
|
20231023,141600,6613072335,2530,2535,2535,2530,2737
|
|
20231023,141500,6606140195,2530,2530,2535,2530,2804
|
|
20231023,141400,6599044655,2535,2530,2535,2530,894
|
|
20231023,141300,6596781580,2530,2535,2535,2530,3074
|
|
20231023,141200,6589000445,2540,2535,2540,2535,10
|
|
20231023,141100,6588975090,2540,2530,2540,2530,7163
|
|
20231023,141000,6570797470,2530,2530,2530,2530,114
|
|
20231023,140900,6570509050,2530,2530,2530,2530,622
|
|
20231023,140800,6568935390,2530,2525,2530,2520,18894
|
|
20231023,140700,6521149245,2525,2530,2530,2525,1695
|
|
20231023,140600,6516869350,2525,2525,2525,2520,10902
|
|
20231023,140500,6489344850,2530,2530,2530,2525,384
|
|
20231023,140400,6488374675,2530,2530,2530,2525,2763
|
|
20231023,140300,6481397535,2530,2525,2530,2525,4985
|
|
20231023,140200,6468796915,2530,2530,2530,2525,2586
|
|
20231023,140100,6462266585,2530,2530,2530,2530,201
|
|
20231023,140000,6461758055,2530,2530,2530,2525,1869
|
|
20231023,135900,6457034140,2525,2530,2530,2525,1190
|
|
20231023,135800,6454024440,2525,2530,2530,2525,613
|
|
20231023,135700,6452476055,2530,2520,2530,2520,4047
|
|
20231023,135600,6442261280,2520,2520,2525,2520,6436
|
|
20231023,135500,6426029160,2520,2525,2525,2520,2133
|
|
20231023,135400,6420646900,2520,2525,2530,2520,1586
|
|
20231023,135300,6416642250,2525,2530,2530,2525,6351
|
|
20231023,135200,6400605025,2530,2520,2530,2520,4543
|
|
20231023,135100,6389154475,2520,2525,2525,2520,4337
|
|
20231023,135000,6378206185,2525,2525,2525,2525,37
|
|
20231023,134900,6378112760,2525,2525,2530,2525,4029
|
|
20231023,134800,6367929085,2525,2525,2525,2525,4202
|
|
20231023,134700,6357319035,2530,2525,2530,2520,15414
|
|
20231023,134600,6318393495,2525,2525,2525,2525,8200
|
|
20231023,134500,6297688495,2525,2525,2530,2525,1149
|
|
20231023,134400,6294787145,2530,2525,2530,2525,1504
|
|
20231023,134300,6290988965,2525,2530,2530,2525,4180
|
|
20231023,134200,6280431550,2530,2530,2530,2525,718
|
|
20231023,134100,6278617560,2530,2530,2530,2530,1494
|
|
20231023,134000,6274837740,2530,2530,2530,2530,2193
|
|
20231023,133900,6269289450,2530,2535,2535,2530,39015
|
|
20231023,133800,6170490855,2540,2545,2545,2540,8051
|
|
20231023,133700,6150033845,2545,2550,2550,2545,33133
|
|
20231023,133600,6065653985,2550,2550,2550,2550,2801
|
|
20231023,133500,6058511435,2550,2550,2550,2550,5585
|
|
20231023,133400,6044269685,2550,2545,2550,2545,7152
|
|
20231023,133300,6026040545,2545,2550,2550,2545,4379
|
|
20231023,133200,6014874355,2550,2550,2550,2545,915
|
|
20231023,133100,6012541125,2545,2545,2550,2545,1787
|
|
20231023,133000,6007990455,2545,2545,2545,2545,3359
|
|
20231023,132900,5999441800,2545,2545,2545,2545,6437
|
|
20231023,132800,5983059635,2540,2545,2545,2540,1820
|
|
20231023,132700,5978435235,2545,2545,2545,2545,88
|
|
20231023,132600,5978211275,2540,2540,2545,2540,8323
|
|
20231023,132500,5957030860,2540,2540,2540,2540,1003
|
|
20231023,132400,5954483240,2540,2540,2540,2535,2665
|
|
20231023,132300,5947714145,2540,2535,2540,2535,4586
|
|
20231023,132200,5936065770,2535,2540,2540,2530,4242
|
|
20231023,132100,5925314215,2540,2540,2540,2535,1585
|
|
20231023,132000,5921288485,2540,2540,2540,2535,1596
|
|
20231023,131900,5917237825,2540,2540,2545,2535,875
|
|
20231023,131800,5915015325,2540,2540,2545,2540,4242
|
|
20231023,131700,5904240420,2540,2545,2545,2540,5933
|
|
20231023,131600,5889160235,2545,2545,2545,2540,7332
|
|
20231023,131500,5870512435,2545,2540,2545,2540,4351
|
|
20231023,131400,5859447695,2540,2545,2545,2540,7485
|
|
20231023,131300,5840435780,2535,2540,2540,2535,7968
|
|
20231023,131200,5820202145,2540,2540,2540,2540,347
|
|
20231023,131100,5819320765,2535,2535,2535,2530,7199
|
|
20231023,131000,5801071505,2535,2535,2535,2535,624
|
|
20231023,130900,5799489665,2535,2535,2535,2530,1259
|
|
20231023,130800,5796301615,2535,2535,2535,2530,1890
|
|
20231023,130700,5791517965,2535,2535,2535,2535,3562
|
|
20231023,130600,5782488295,2535,2530,2535,2530,1127
|
|
20231023,130500,5779633495,2535,2535,2535,2530,961
|
|
20231023,130400,5777198720,2535,2535,2535,2530,5179
|
|
20231023,130300,5764079270,2535,2535,2535,2535,1024
|
|
20231023,130200,5761483430,2535,2535,2535,2530,876
|
|
20231023,130100,5759262790,2530,2535,2535,2530,5526
|
|
20231023,130000,5745260315,2535,2535,2540,2535,1606
|
|
20231023,125900,5741188080,2535,2535,2535,2530,1414
|
|
20231023,125800,5737605590,2535,2535,2535,2535,199
|
|
20231023,125700,5737101125,2535,2530,2535,2530,1122
|
|
20231023,125600,5734262450,2535,2535,2535,2535,2615
|
|
20231023,125500,5727633425,2535,2535,2535,2525,4756
|
|
20231023,125400,5715593730,2530,2535,2535,2530,2502
|
|
20231023,125300,5709256160,2535,2535,2535,2535,5151
|
|
20231023,125200,5696198375,2535,2535,2535,2530,2563
|
|
20231023,125100,5689711175,2535,2530,2535,2530,6636
|
|
20231023,125000,5672922065,2530,2530,2530,2530,11099
|
|
20231023,124900,5644841595,2530,2530,2530,2525,343
|
|
20231023,124800,5643974885,2525,2525,2530,2520,2116
|
|
20231023,124700,5638634980,2525,2525,2530,2520,1403
|
|
20231023,124600,5635091380,2530,2525,2530,2525,2240
|
|
20231023,124500,5629432795,2525,2525,2525,2525,8993
|
|
20231023,124400,5606725470,2525,2525,2525,2525,7652
|
|
20231023,124300,5587404170,2525,2525,2525,2525,2138
|
|
20231023,124200,5582005720,2530,2530,2530,2525,876
|
|
20231023,124100,5579792060,2530,2530,2530,2525,9666
|
|
20231023,124000,5555382885,2530,2530,2530,2525,904
|
|
20231023,123900,5553098515,2530,2530,2530,2525,1123
|
|
20231023,123800,5550262775,2530,2525,2530,2525,1615
|
|
20231023,123700,5546184870,2525,2530,2530,2520,1307
|
|
20231023,123600,5542885170,2525,2520,2530,2520,12026
|
|
20231023,123500,5512523085,2520,2525,2525,2520,10358
|
|
20231023,123400,5486399120,2525,2525,2525,2520,2955
|
|
20231023,123300,5478946905,2525,2520,2525,2520,4901
|
|
20231023,123200,5466593500,2520,2525,2525,2520,2508
|
|
20231023,123100,5460260975,2520,2525,2525,2520,1658
|
|
20231023,123000,5456074530,2525,2530,2530,2520,13927
|
|
20231023,122900,5420917150,2530,2530,2530,2530,716
|
|
20231023,122800,5419105670,2530,2530,2530,2530,1324
|
|
20231023,122700,5415755950,2530,2530,2530,2525,3808
|
|
20231023,122600,5406139900,2525,2530,2530,2525,1593
|
|
20231023,122500,5402115000,2530,2535,2535,2530,5169
|
|
20231023,122400,5389037030,2535,2530,2535,2530,3826
|
|
20231023,122300,5379357170,2530,2525,2530,2525,3559
|
|
20231023,122200,5370361410,2525,2530,2530,2525,4191
|
|
20231023,122100,5359775255,2530,2530,2530,2525,2006
|
|
20231023,122000,5354700325,2530,2530,2530,2525,1166
|
|
20231023,121900,5351752025,2530,2530,2530,2530,109
|
|
20231023,121800,5351476255,2525,2525,2525,2520,11110
|
|
20231023,121700,5323439955,2520,2520,2525,2520,695
|
|
20231023,121600,5321685135,2525,2520,2525,2520,2842
|
|
20231023,121500,5314511680,2520,2525,2525,2520,421
|
|
20231023,121400,5313450465,2520,2520,2525,2520,12524
|
|
20231023,121300,5281883320,2520,2525,2525,2520,4614
|
|
20231023,121200,5270240220,2520,2520,2525,2520,1382
|
|
20231023,121100,5266756810,2520,2520,2525,2520,1327
|
|
20231023,121000,5263412185,2525,2520,2525,2520,2330
|
|
20231023,120900,5257529105,2520,2520,2525,2520,2255
|
|
20231023,120800,5251841505,2525,2525,2525,2520,360
|
|
20231023,120700,5250933285,2525,2525,2525,2520,432
|
|
20231023,120600,5249842500,2520,2525,2525,2520,8518
|
|
20231023,120500,5228367535,2525,2525,2525,2520,1238
|
|
20231023,120400,5225242600,2525,2520,2525,2520,3513
|
|
20231023,120300,5216374235,2520,2520,2525,2520,8360
|
|
20231023,120200,5195291420,2525,2525,2525,2520,6709
|
|
20231023,120100,5178354395,2525,2525,2525,2520,1146
|
|
20231023,120000,5175461255,2525,2520,2530,2520,3583
|
|
20231023,115900,5166428700,2520,2530,2530,2520,15363
|
|
20231023,115800,5127639770,2530,2530,2530,2525,4624
|
|
20231023,115700,5115941055,2530,2530,2530,2530,1231
|
|
20231023,115600,5112826625,2530,2530,2530,2525,3888
|
|
20231023,115500,5102989990,2530,2530,2530,2525,2343
|
|
20231023,115400,5097067810,2530,2530,2530,2530,812
|
|
20231023,115300,5095013450,2530,2530,2530,2525,2384
|
|
20231023,115200,5088990420,2530,2530,2535,2525,6203
|
|
20231023,115100,5073298000,2530,2530,2530,2525,9412
|
|
20231023,115000,5049487655,2530,2530,2530,2525,6890
|
|
20231023,114900,5032075305,2530,2525,2530,2525,2767
|
|
20231023,114800,5025074810,2525,2525,2535,2525,23839
|
|
20231023,114700,4964831780,2530,2535,2535,2530,42068
|
|
20231023,114600,4858393225,2535,2535,2535,2530,2938
|
|
20231023,114500,4850950395,2535,2535,2535,2530,7407
|
|
20231023,114400,4832205410,2530,2530,2535,2530,5973
|
|
20231023,114300,4817092970,2535,2535,2535,2535,1715
|
|
20231023,114200,4812745445,2535,2535,2540,2530,7212
|
|
20231023,114100,4794487880,2535,2535,2535,2530,1186
|
|
20231023,114000,4791481595,2535,2535,2535,2530,1530
|
|
20231023,113900,4787603560,2535,2535,2535,2530,1503
|
|
20231023,113800,4783796160,2535,2535,2540,2530,2350
|
|
20231023,113700,4777839435,2535,2535,2535,2530,3458
|
|
20231023,113600,4769073540,2535,2530,2535,2530,2100
|
|
20231023,113500,4763751295,2535,2535,2535,2530,2304
|
|
20231023,113400,4757910705,2530,2530,2535,2530,5899
|
|
20231023,113300,4742968340,2530,2530,2535,2530,2912
|
|
20231023,113200,4735600050,2530,2530,2535,2530,4440
|
|
20231023,113100,4724359060,2530,2535,2535,2530,5820
|
|
20231023,113000,4709607375,2535,2540,2540,2535,15161
|
|
20231023,112900,4671134465,2540,2540,2545,2540,2028
|
|
20231023,112800,4665982095,2540,2545,2545,2540,1357
|
|
20231023,112700,4662534945,2545,2540,2545,2540,2703
|
|
20231023,112600,4655668465,2545,2545,2545,2540,777
|
|
20231023,112500,4653691295,2540,2540,2550,2540,1088
|
|
20231023,112400,4650927760,2540,2545,2545,2540,1132
|
|
20231023,112300,4648052470,2545,2545,2545,2545,5617
|
|
20231023,112200,4633757205,2540,2545,2545,2540,1424
|
|
20231023,112100,4630140135,2540,2540,2545,2540,2344
|
|
20231023,112000,4624183650,2545,2540,2545,2535,1419
|
|
20231023,111900,4620581490,2540,2540,2540,2535,2892
|
|
20231023,111800,4613247155,2540,2540,2540,2535,789
|
|
20231023,111700,4611244605,2540,2545,2545,2540,3127
|
|
20231023,111600,4603301975,2550,2555,2555,2535,11747
|
|
20231023,111500,4573451545,2550,2550,2555,2545,1329
|
|
20231023,111400,4570061495,2555,2540,2555,2540,20160
|
|
20231023,111300,4518670230,2540,2540,2545,2540,617
|
|
20231023,111200,4517102410,2540,2545,2545,2540,1242
|
|
20231023,111100,4513942275,2545,2540,2545,2540,7091
|
|
20231023,111000,4495931100,2540,2535,2540,2535,2233
|
|
20231023,110900,4490269585,2540,2540,2540,2535,2473
|
|
20231023,110800,4483990165,2540,2540,2540,2535,13423
|
|
20231023,110700,4449958865,2540,2540,2545,2540,4280
|
|
20231023,110600,4439087635,2540,2540,2540,2535,9126
|
|
20231023,110500,4415929195,2540,2540,2545,2535,7743
|
|
20231023,110400,4396271330,2545,2540,2545,2540,11448
|
|
20231023,110300,4367189165,2545,2545,2545,2545,5654
|
|
20231023,110200,4352799735,2550,2545,2550,2545,1103
|
|
20231023,110100,4349992100,2550,2545,2550,2545,1251
|
|
20231023,110000,4346807800,2545,2550,2550,2545,836
|
|
20231023,105900,4344676005,2550,2550,2550,2550,1323
|
|
20231023,105800,4341302355,2555,2550,2555,2545,12545
|
|
20231023,105700,4309328035,2545,2545,2545,2545,495
|
|
20231023,105600,4308068260,2545,2545,2550,2540,2313
|
|
20231023,105500,4302183725,2545,2550,2550,2545,5665
|
|
20231023,105400,4287750370,2550,2550,2550,2545,2746
|
|
20231023,105300,4280759285,2550,2550,2550,2550,6
|
|
20231023,105200,4280743985,2550,2550,2555,2545,2715
|
|
20231023,105100,4273823745,2555,2545,2555,2545,4272
|
|
20231023,105000,4262932160,2550,2545,2550,2545,242
|
|
20231023,104900,4262316170,2545,2550,2550,2545,3033
|
|
20231023,104800,4254596540,2555,2545,2555,2540,6117
|
|
20231023,104700,4239018670,2555,2550,2555,2530,29396
|
|
20231023,104600,4164380815,2545,2545,2545,2545,6246
|
|
20231023,104500,4148484745,2545,2550,2550,2545,2369
|
|
20231023,104400,4142452805,2550,2550,2555,2545,1207
|
|
20231023,104300,4139373035,2545,2555,2555,2545,13432
|
|
20231023,104200,4105145565,2555,2555,2555,2550,1197
|
|
20231023,104100,4102087235,2555,2560,2560,2550,2556
|
|
20231023,104000,4095545515,2560,2560,2565,2560,5949
|
|
20231023,103900,4080315905,2545,2545,2555,2545,4072
|
|
20231023,103800,4069926115,2550,2560,2560,2545,7244
|
|
20231023,103700,4051456690,2560,2555,2560,2555,3202
|
|
20231023,103600,4043274070,2555,2555,2555,2555,4903
|
|
20231023,103500,4030746905,2555,2555,2555,2545,8676
|
|
20231023,103400,4008610680,2550,2550,2550,2545,5547
|
|
20231023,103300,3994465930,2550,2550,2550,2545,5130
|
|
20231023,103200,3981402905,2550,2555,2555,2550,2795
|
|
20231023,103100,3974275605,2555,2555,2555,2555,1122
|
|
20231023,103000,3971408895,2555,2550,2555,2550,6576
|
|
20231023,102900,3954629090,2550,2550,2555,2545,5586
|
|
20231023,102800,3940383655,2550,2545,2550,2535,13311
|
|
20231023,102700,3906575730,2545,2545,2550,2545,5920
|
|
20231023,102600,3891500825,2545,2545,2550,2545,6686
|
|
20231023,102500,3874483800,2545,2550,2550,2545,599
|
|
20231023,102400,3872959275,2550,2550,2550,2545,2124
|
|
20231023,102300,3867545575,2545,2545,2545,2545,1102
|
|
20231023,102200,3864740985,2545,2550,2550,2540,4620
|
|
20231023,102100,3852982840,2550,2545,2550,2540,1010
|
|
20231023,102000,3850412945,2540,2540,2545,2540,4915
|
|
20231023,101900,3837915610,2535,2545,2545,2535,4193
|
|
20231023,101800,3827258800,2545,2530,2545,2530,1706
|
|
20231023,101700,3822924860,2530,2530,2535,2530,9682
|
|
20231023,101600,3798425210,2530,2535,2535,2525,6669
|
|
20231023,101500,3781552865,2535,2535,2540,2530,5502
|
|
20231023,101400,3767611795,2535,2540,2540,2535,6565
|
|
20231023,101300,3750963785,2540,2530,2540,2530,16006
|
|
20231023,101200,3710381070,2525,2525,2530,2520,14746
|
|
20231023,101100,3673182315,2520,2520,2525,2520,15571
|
|
20231023,101000,3633879560,2520,2525,2530,2520,14559
|
|
20231023,100900,3597150235,2525,2535,2540,2525,41380
|
|
20231023,100800,3492574375,2540,2540,2540,2535,13349
|
|
20231023,100700,3458715350,2540,2540,2540,2535,9775
|
|
20231023,100600,3433896035,2540,2540,2545,2530,45302
|
|
20231023,100500,3318911480,2545,2540,2545,2540,2977
|
|
20231023,100400,3311341145,2545,2550,2550,2540,16017
|
|
20231023,100300,3270573920,2550,2555,2555,2550,16331
|
|
20231023,100200,3228910715,2555,2560,2560,2555,11740
|
|
20231023,100100,3198906535,2560,2560,2560,2555,5662
|
|
20231023,100000,3184428730,2560,2560,2565,2560,8512
|
|
20231023,095900,3162624750,2565,2565,2565,2560,2875
|
|
20231023,095800,3155262990,2565,2565,2570,2560,5292
|
|
20231023,095700,3141689270,2565,2565,2570,2560,7887
|
|
20231023,095600,3121464175,2565,2570,2570,2565,1968
|
|
20231023,095500,3116413660,2570,2570,2570,2560,12687
|
|
20231023,095400,3083917750,2570,2590,2590,2565,4383
|
|
20231023,095300,3072651020,2575,2590,2595,2575,20460
|
|
20231023,095200,3019760605,2590,2585,2595,2585,12709
|
|
20231023,095100,2986824940,2585,2590,2590,2580,9004
|
|
20231023,095000,2963543960,2590,2575,2590,2575,9087
|
|
20231023,094900,2940045905,2580,2575,2590,2565,35191
|
|
20231023,094800,2849209770,2570,2565,2570,2555,27034
|
|
20231023,094700,2779803355,2565,2545,2565,2540,18174
|
|
20231023,094600,2733430100,2550,2550,2550,2545,15415
|
|
20231023,094500,2694194005,2550,2560,2560,2550,24459
|
|
20231023,094400,2631767175,2560,2570,2570,2555,7701
|
|
20231023,094300,2612044815,2570,2565,2570,2560,5196
|
|
20231023,094200,2598732865,2565,2565,2570,2565,6348
|
|
20231023,094100,2582450230,2560,2570,2570,2560,6158
|
|
20231023,094000,2566656680,2570,2565,2570,2555,13327
|
|
20231023,093900,2532499510,2565,2560,2565,2560,1646
|
|
20231023,093800,2528284540,2565,2560,2565,2555,14650
|
|
20231023,093700,2490822925,2555,2560,2560,2555,539
|
|
20231023,093600,2489444705,2560,2555,2560,2555,3005
|
|
20231023,093500,2481755955,2560,2565,2565,2555,5829
|
|
20231023,093400,2466829075,2565,2565,2565,2560,8925
|
|
20231023,093300,2443942775,2565,2565,2570,2560,5567
|
|
20231023,093200,2429669660,2565,2555,2565,2550,31123
|
|
20231023,093100,2350069425,2555,2545,2555,2540,26074
|
|
20231023,093000,2283725035,2540,2555,2555,2540,16288
|
|
20231023,092900,2242262140,2555,2550,2560,2550,8539
|
|
20231023,092800,2220475035,2545,2550,2550,2525,89928
|
|
20231023,092700,1991785650,2550,2555,2560,2550,27897
|
|
20231023,092600,1920588490,2560,2565,2565,2555,17417
|
|
20231023,092500,1876003855,2565,2570,2570,2565,5705
|
|
20231023,092400,1861370190,2565,2575,2575,2560,25267
|
|
20231023,092300,1796532595,2575,2580,2580,2570,4759
|
|
20231023,092200,1784267140,2575,2575,2580,2570,5889
|
|
20231023,092100,1769088390,2570,2575,2585,2570,14419
|
|
20231023,092000,1731928400,2575,2570,2580,2570,17743
|
|
20231023,091900,1686250690,2575,2575,2575,2570,3586
|
|
20231023,091800,1677030460,2575,2585,2585,2570,16335
|
|
20231023,091700,1634957995,2585,2595,2600,2580,34765
|
|
20231023,091600,1544977205,2600,2605,2610,2600,14316
|
|
20231023,091500,1507727400,2605,2610,2610,2605,11105
|
|
20231023,091400,1478760145,2610,2615,2620,2605,16804
|
|
20231023,091300,1434908510,2610,2625,2625,2610,17882
|
|
20231023,091200,1388066805,2625,2625,2630,2615,21015
|
|
20231023,091100,1332959385,2625,2630,2635,2620,16039
|
|
20231023,091000,1290789690,2635,2610,2635,2610,81924
|
|
20231023,090900,1076035130,2610,2620,2620,2605,2207
|
|
20231023,090800,1070272060,2620,2610,2620,2600,26855
|
|
20231023,090700,1000258450,2610,2590,2610,2585,12240
|
|
20231023,090600,968393555,2590,2595,2600,2585,22979
|
|
20231023,090500,908775160,2595,2605,2610,2575,48313
|
|
20231023,090400,783811415,2605,2625,2625,2600,38606
|
|
20231023,090300,682958415,2625,2615,2630,2605,33032
|
|
20231023,090200,596380835,2610,2635,2635,2605,81521
|
|
20231023,090100,382614575,2635,2565,2635,2555,60116
|
|
20231023,090000,226892510,2565,2560,2570,2550,78626
|