577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,183400,16710016845,2740,2740,2740,2740,54928
|
|
20231030,183300,16710016845,2740,2740,2740,2740,0
|
|
20231030,183200,16710016845,2740,2740,2740,2740,0
|
|
20231030,183100,16710016845,2740,2740,2740,2740,0
|
|
20231030,183000,16710016845,2740,2740,2740,2740,0
|
|
20231030,182900,16710016845,2740,2740,2740,2740,0
|
|
20231030,182800,16710016845,2740,2740,2740,2740,0
|
|
20231030,182700,16710016845,2740,2740,2740,2740,0
|
|
20231030,182600,16710016845,2740,2740,2740,2740,0
|
|
20231030,182500,16710016845,2740,2740,2740,2740,0
|
|
20231030,182400,16710016845,2740,2740,2740,2740,0
|
|
20231030,182300,16710016845,2740,2740,2740,2740,0
|
|
20231030,182200,16710016845,2740,2740,2740,2740,0
|
|
20231030,182100,16710016845,2740,2740,2740,2740,0
|
|
20231030,182000,16710016845,2740,2740,2740,2740,0
|
|
20231030,181900,16710016845,2740,2740,2740,2740,0
|
|
20231030,181800,16710016845,2740,2740,2740,2740,0
|
|
20231030,181700,16710016845,2740,2740,2740,2740,0
|
|
20231030,181600,16710016845,2740,2740,2740,2740,0
|
|
20231030,181500,16710016845,2740,2740,2740,2740,0
|
|
20231030,181400,16710016845,2740,2740,2740,2740,0
|
|
20231030,181300,16710016845,2740,2740,2740,2740,0
|
|
20231030,181200,16710016845,2740,2740,2740,2740,0
|
|
20231030,181100,16710016845,2740,2740,2740,2740,0
|
|
20231030,181000,16710016845,2740,2740,2740,2740,0
|
|
20231030,180900,16710016845,2740,2740,2740,2740,0
|
|
20231030,180800,16710016845,2740,2740,2740,2740,0
|
|
20231030,180700,16710016845,2740,2740,2740,2740,0
|
|
20231030,180600,16710016845,2740,2740,2740,2740,0
|
|
20231030,180500,16710016845,2740,2740,2740,2740,0
|
|
20231030,180400,16710016845,2740,2740,2740,2740,54928
|
|
20231030,180300,16710016845,2740,2740,2740,2740,0
|
|
20231030,180200,16710016845,2740,2740,2740,2740,0
|
|
20231030,180100,16710016845,2740,2740,2740,2740,0
|
|
20231030,180000,16710016845,2740,2740,2740,2740,0
|
|
20231030,175900,16710016845,2740,2740,2740,2740,0
|
|
20231030,175800,16710016845,2740,2740,2740,2740,0
|
|
20231030,175700,16710016845,2740,2740,2740,2740,0
|
|
20231030,175600,16710016845,2740,2740,2740,2740,0
|
|
20231030,175500,16710016845,2740,2740,2740,2740,0
|
|
20231030,175400,16710016845,2740,2740,2740,2740,0
|
|
20231030,175300,16710016845,2740,2740,2740,2740,0
|
|
20231030,175200,16710016845,2740,2740,2740,2740,0
|
|
20231030,175100,16710016845,2740,2740,2740,2740,0
|
|
20231030,175000,16710016845,2740,2740,2740,2740,0
|
|
20231030,174900,16710016845,2740,2740,2740,2740,0
|
|
20231030,174800,16710016845,2740,2740,2740,2740,0
|
|
20231030,174700,16710016845,2740,2740,2740,2740,0
|
|
20231030,174600,16710016845,2740,2740,2740,2740,0
|
|
20231030,174500,16710016845,2740,2740,2740,2740,0
|
|
20231030,174400,16710016845,2740,2740,2740,2740,0
|
|
20231030,174300,16710016845,2740,2740,2740,2740,0
|
|
20231030,174200,16710016845,2740,2740,2740,2740,0
|
|
20231030,174100,16710016845,2740,2740,2740,2740,0
|
|
20231030,174000,16710016845,2740,2740,2740,2740,0
|
|
20231030,173900,16710016845,2740,2740,2740,2740,0
|
|
20231030,173800,16710016845,2740,2740,2740,2740,0
|
|
20231030,173700,16710016845,2740,2740,2740,2740,0
|
|
20231030,173600,16710016845,2740,2740,2740,2740,0
|
|
20231030,173500,16710016845,2740,2740,2740,2740,0
|
|
20231030,173400,16710016845,2740,2740,2740,2740,54928
|
|
20231030,173300,16710016845,2740,2740,2740,2740,0
|
|
20231030,173200,16710016845,2740,2740,2740,2740,0
|
|
20231030,173100,16710016845,2740,2740,2740,2740,0
|
|
20231030,173000,16710016845,2740,2740,2740,2740,0
|
|
20231030,172900,16710016845,2740,2740,2740,2740,0
|
|
20231030,172800,16710016845,2740,2740,2740,2740,0
|
|
20231030,172700,16710016845,2740,2740,2740,2740,0
|
|
20231030,172600,16710016845,2740,2740,2740,2740,0
|
|
20231030,172500,16710016845,2740,2740,2740,2740,0
|
|
20231030,172400,16710016845,2740,2740,2740,2740,0
|
|
20231030,172300,16710016845,2740,2740,2740,2740,0
|
|
20231030,172200,16710016845,2740,2740,2740,2740,0
|
|
20231030,172100,16710016845,2740,2740,2740,2740,0
|
|
20231030,172000,16710016845,2740,2740,2740,2740,0
|
|
20231030,171900,16710016845,2740,2740,2740,2740,0
|
|
20231030,171800,16710016845,2740,2740,2740,2740,0
|
|
20231030,171700,16710016845,2740,2740,2740,2740,0
|
|
20231030,171600,16710016845,2740,2740,2740,2740,0
|
|
20231030,171500,16710016845,2740,2740,2740,2740,0
|
|
20231030,171400,16710016845,2740,2740,2740,2740,0
|
|
20231030,171300,16710016845,2740,2740,2740,2740,0
|
|
20231030,171200,16710016845,2740,2740,2740,2740,0
|
|
20231030,171100,16710016845,2740,2740,2740,2740,0
|
|
20231030,171000,16710016845,2740,2740,2740,2740,0
|
|
20231030,170900,16710016845,2740,2740,2740,2740,0
|
|
20231030,170800,16710016845,2740,2740,2740,2740,0
|
|
20231030,170700,16710016845,2740,2740,2740,2740,0
|
|
20231030,170600,16710016845,2740,2740,2740,2740,0
|
|
20231030,170500,16710016845,2740,2740,2740,2740,0
|
|
20231030,170400,16710016845,2740,2740,2740,2740,54928
|
|
20231030,170300,16710016845,2740,2740,2740,2740,0
|
|
20231030,170200,16710016845,2740,2740,2740,2740,0
|
|
20231030,170100,16710016845,2740,2740,2740,2740,0
|
|
20231030,170000,16710016845,2740,2740,2740,2740,0
|
|
20231030,165900,16710016845,2740,2740,2740,2740,0
|
|
20231030,165800,16710016845,2740,2740,2740,2740,0
|
|
20231030,165700,16710016845,2740,2740,2740,2740,0
|
|
20231030,165600,16710016845,2740,2740,2740,2740,0
|
|
20231030,165500,16710016845,2740,2740,2740,2740,0
|
|
20231030,165400,16710016845,2740,2740,2740,2740,0
|
|
20231030,165300,16710016845,2740,2740,2740,2740,0
|
|
20231030,165200,16710016845,2740,2740,2740,2740,0
|
|
20231030,165100,16710016845,2740,2740,2740,2740,0
|
|
20231030,165000,16710016845,2740,2740,2740,2740,0
|
|
20231030,164900,16710016845,2740,2740,2740,2740,0
|
|
20231030,164800,16710016845,2740,2740,2740,2740,0
|
|
20231030,164700,16710016845,2740,2740,2740,2740,0
|
|
20231030,164600,16710016845,2740,2740,2740,2740,0
|
|
20231030,164500,16710016845,2740,2740,2740,2740,0
|
|
20231030,164400,16710016845,2740,2740,2740,2740,0
|
|
20231030,164300,16710016845,2740,2740,2740,2740,0
|
|
20231030,164200,16710016845,2740,2740,2740,2740,0
|
|
20231030,164100,16710016845,2740,2740,2740,2740,0
|
|
20231030,164000,16710016845,2740,2740,2740,2740,0
|
|
20231030,163900,16710016845,2740,2740,2740,2740,0
|
|
20231030,163800,16710016845,2740,2740,2740,2740,0
|
|
20231030,163700,16710016845,2740,2740,2740,2740,0
|
|
20231030,163600,16710016845,2740,2740,2740,2740,0
|
|
20231030,163500,16710016845,2740,2740,2740,2740,0
|
|
20231030,163400,16710016845,2740,2740,2740,2740,54928
|
|
20231030,163300,16710016845,2740,2740,2740,2740,0
|
|
20231030,163200,16710016845,2740,2740,2740,2740,0
|
|
20231030,163100,16710016845,2740,2740,2740,2740,0
|
|
20231030,163000,16710016845,2740,2740,2740,2740,0
|
|
20231030,162900,16710016845,2740,2740,2740,2740,0
|
|
20231030,162800,16710016845,2740,2740,2740,2740,0
|
|
20231030,162700,16710016845,2740,2740,2740,2740,0
|
|
20231030,162600,16710016845,2740,2740,2740,2740,0
|
|
20231030,162500,16710016845,2740,2740,2740,2740,0
|
|
20231030,162400,16710016845,2740,2740,2740,2740,0
|
|
20231030,162300,16710016845,2740,2740,2740,2740,0
|
|
20231030,162200,16710016845,2740,2740,2740,2740,0
|
|
20231030,162100,16710016845,2740,2740,2740,2740,0
|
|
20231030,162000,16710016845,2740,2740,2740,2740,0
|
|
20231030,161900,16710016845,2740,2740,2740,2740,0
|
|
20231030,161800,16710016845,2740,2740,2740,2740,0
|
|
20231030,161700,16710016845,2740,2740,2740,2740,0
|
|
20231030,161600,16710016845,2740,2740,2740,2740,0
|
|
20231030,161500,16710016845,2740,2740,2740,2740,0
|
|
20231030,161400,16710016845,2740,2740,2740,2740,0
|
|
20231030,161300,16710016845,2740,2740,2740,2740,0
|
|
20231030,161200,16710016845,2740,2740,2740,2740,0
|
|
20231030,161100,16710016845,2740,2740,2740,2740,0
|
|
20231030,161000,16710016845,2740,2740,2740,2740,0
|
|
20231030,160900,16710016845,2740,2740,2740,2740,0
|
|
20231030,160800,16710016845,2740,2740,2740,2740,0
|
|
20231030,160700,16710016845,2740,2740,2740,2740,0
|
|
20231030,160600,16710016845,2740,2740,2740,2740,0
|
|
20231030,160500,16710016845,2740,2740,2740,2740,0
|
|
20231030,160400,16710016845,2740,2740,2740,2740,54928
|
|
20231030,160300,16710016845,2740,2740,2740,2740,0
|
|
20231030,160200,16710016845,2740,2740,2740,2740,0
|
|
20231030,160100,16710016845,2740,2740,2740,2740,0
|
|
20231030,160000,16710016845,2740,2740,2740,2740,0
|
|
20231030,155900,16710016845,2740,2740,2740,2740,0
|
|
20231030,155800,16710016845,2740,2740,2740,2740,0
|
|
20231030,155700,16710016845,2740,2740,2740,2740,0
|
|
20231030,155600,16710016845,2740,2740,2740,2740,0
|
|
20231030,155500,16710016845,2740,2740,2740,2740,0
|
|
20231030,155400,16710016845,2740,2740,2740,2740,0
|
|
20231030,155300,16710016845,2740,2740,2740,2740,0
|
|
20231030,155200,16710016845,2740,2740,2740,2740,0
|
|
20231030,155100,16710016845,2740,2740,2740,2740,0
|
|
20231030,155000,16710016845,2740,2740,2740,2740,0
|
|
20231030,154900,16710016845,2740,2740,2740,2740,0
|
|
20231030,154800,16710016845,2740,2740,2740,2740,0
|
|
20231030,154700,16710016845,2740,2740,2740,2740,0
|
|
20231030,154600,16710016845,2740,2740,2740,2740,0
|
|
20231030,154500,16710016845,2740,2740,2740,2740,0
|
|
20231030,154400,16710016845,2740,2740,2740,2740,0
|
|
20231030,154300,16710016845,2740,2740,2740,2740,0
|
|
20231030,154200,16710016845,2740,2740,2740,2740,0
|
|
20231030,154100,16710016845,2740,2740,2740,2740,0
|
|
20231030,154000,16710016845,2740,2740,2740,2740,0
|
|
20231030,153900,16710016845,2740,2740,2740,2740,0
|
|
20231030,153800,16710016845,2740,2740,2740,2740,0
|
|
20231030,153700,16710016845,2740,2740,2740,2740,0
|
|
20231030,153600,16710016845,2740,2740,2740,2740,0
|
|
20231030,153500,16710016845,2740,2740,2740,2740,0
|
|
20231030,153400,16710016845,2740,2740,2740,2740,54928
|
|
20231030,153300,16710016845,2740,2740,2740,2740,0
|
|
20231030,153200,16710016845,2740,2740,2740,2740,0
|
|
20231030,153100,16710016845,2740,2740,2740,2740,0
|
|
20231030,153000,16710016845,2740,2740,2740,2740,54928
|
|
20231030,152900,16559514125,2745,2745,2745,2745,0
|
|
20231030,152800,16559514125,2745,2745,2745,2745,0
|
|
20231030,152700,16559514125,2745,2745,2745,2745,0
|
|
20231030,152600,16559514125,2745,2745,2745,2745,0
|
|
20231030,152500,16559514125,2745,2745,2745,2745,0
|
|
20231030,152400,16559514125,2745,2745,2745,2745,0
|
|
20231030,152300,16559514125,2745,2745,2745,2745,0
|
|
20231030,152200,16559514125,2745,2745,2745,2745,0
|
|
20231030,152100,16559514125,2745,2745,2745,2745,0
|
|
20231030,152000,16559514125,2745,2745,2745,2745,0
|
|
20231030,151900,16559514125,2745,2735,2745,2730,55389
|
|
20231030,151800,16407998120,2735,2730,2735,2730,26573
|
|
20231030,151700,16335444225,2735,2730,2735,2730,15502
|
|
20231030,151600,16293119870,2730,2740,2740,2730,11086
|
|
20231030,151500,16262829095,2740,2740,2740,2735,36288
|
|
20231030,151400,16163400535,2740,2730,2740,2725,84821
|
|
20231030,151300,15931497210,2730,2720,2730,2720,11275
|
|
20231030,151200,15900813845,2735,2735,2740,2725,35752
|
|
20231030,151100,15803248485,2740,2735,2740,2735,24038
|
|
20231030,151000,15737450520,2735,2740,2740,2735,7532
|
|
20231030,150900,15716847810,2735,2735,2740,2730,24063
|
|
20231030,150800,15651045085,2735,2740,2740,2735,7637
|
|
20231030,150700,15630154970,2740,2745,2745,2735,14782
|
|
20231030,150600,15589626715,2745,2745,2750,2740,5890
|
|
20231030,150500,15573460405,2750,2730,2750,2725,32419
|
|
20231030,150400,15484793590,2740,2720,2740,2720,33849
|
|
20231030,150300,15392609485,2720,2755,2755,2720,57053
|
|
20231030,150200,15236372380,2755,2755,2755,2750,19368
|
|
20231030,150100,15183077480,2755,2760,2760,2750,24165
|
|
20231030,150000,15116524535,2760,2755,2760,2750,28347
|
|
20231030,145900,15038370325,2760,2765,2770,2755,46690
|
|
20231030,145800,14909399355,2760,2750,2765,2750,22124
|
|
20231030,145700,14848413920,2750,2750,2760,2750,13889
|
|
20231030,145600,14810168670,2750,2765,2765,2745,49729
|
|
20231030,145500,14673401735,2760,2760,2770,2755,25128
|
|
20231030,145400,14603938210,2760,2765,2770,2755,86609
|
|
20231030,145300,14364445675,2765,2760,2770,2750,40950
|
|
20231030,145200,14251386420,2760,2745,2760,2745,21994
|
|
20231030,145100,14190822320,2750,2760,2760,2750,24459
|
|
20231030,145000,14123483330,2760,2755,2765,2750,53864
|
|
20231030,144900,13974922040,2755,2750,2760,2740,24033
|
|
20231030,144800,13908795720,2750,2745,2770,2735,96442
|
|
20231030,144700,13643607690,2740,2735,2745,2735,66531
|
|
20231030,144600,13461241730,2735,2725,2735,2720,21221
|
|
20231030,144500,13403289565,2720,2715,2725,2715,7732
|
|
20231030,144400,13382276260,2715,2725,2725,2715,12314
|
|
20231030,144300,13348786930,2725,2735,2735,2725,5674
|
|
20231030,144200,13333311035,2730,2730,2735,2730,35659
|
|
20231030,144100,13235865565,2735,2740,2740,2730,17502
|
|
20231030,144000,13188028960,2740,2720,2740,2715,69445
|
|
20231030,143900,12998566325,2720,2710,2725,2710,13798
|
|
20231030,143800,12961047710,2715,2715,2720,2710,18308
|
|
20231030,143700,12911365840,2720,2715,2725,2715,22073
|
|
20231030,143600,12851326145,2715,2720,2720,2710,17084
|
|
20231030,143500,12804931075,2720,2720,2725,2715,36306
|
|
20231030,143400,12706168440,2725,2720,2725,2715,23771
|
|
20231030,143300,12641469710,2725,2710,2730,2710,61478
|
|
20231030,143200,12474157025,2705,2700,2710,2695,13411
|
|
20231030,143100,12437920795,2700,2695,2705,2690,9497
|
|
20231030,143000,12412296675,2700,2700,2705,2695,10961
|
|
20231030,142900,12382714300,2700,2700,2700,2695,16404
|
|
20231030,142800,12338432230,2700,2700,2705,2695,25673
|
|
20231030,142700,12269111570,2700,2730,2735,2695,65013
|
|
20231030,142600,12092721795,2735,2695,2740,2695,208508
|
|
20231030,142500,11525231570,2695,2675,2695,2670,22363
|
|
20231030,142400,11465164645,2675,2675,2675,2670,4134
|
|
20231030,142300,11454106715,2675,2670,2675,2670,6348
|
|
20231030,142200,11437135210,2670,2665,2670,2665,1462
|
|
20231030,142100,11433235130,2660,2665,2665,2660,14027
|
|
20231030,142000,11395859170,2665,2660,2665,2660,2267
|
|
20231030,141900,11389824375,2665,2665,2675,2660,20008
|
|
20231030,141800,11336535870,2670,2670,2670,2665,551
|
|
20231030,141700,11335065680,2670,2670,2680,2665,16954
|
|
20231030,141600,11289817045,2670,2670,2675,2670,9585
|
|
20231030,141500,11264221215,2670,2670,2675,2670,1862
|
|
20231030,141400,11259249575,2675,2675,2675,2670,9580
|
|
20231030,141300,11233638100,2675,2675,2675,2675,820
|
|
20231030,141200,11231444600,2675,2680,2680,2670,1957
|
|
20231030,141100,11226207605,2670,2670,2675,2670,3002
|
|
20231030,141000,11218182320,2670,2670,2675,2670,25792
|
|
20231030,140900,11149317595,2670,2680,2680,2670,6334
|
|
20231030,140800,11132385705,2675,2680,2680,2675,2182
|
|
20231030,140700,11126547325,2680,2680,2680,2675,15201
|
|
20231030,140600,11085871220,2675,2680,2680,2675,5044
|
|
20231030,140500,11072362185,2675,2680,2680,2675,1782
|
|
20231030,140400,11067586725,2680,2680,2680,2675,3440
|
|
20231030,140300,11058377640,2680,2680,2680,2680,324
|
|
20231030,140200,11057509320,2680,2680,2685,2680,4228
|
|
20231030,140100,11046178260,2680,2685,2685,2680,9250
|
|
20231030,140000,11021383880,2685,2685,2685,2685,1349
|
|
20231030,135900,11017761815,2685,2680,2685,2680,154
|
|
20231030,135800,11017348940,2680,2690,2690,2680,5506
|
|
20231030,135700,11002565305,2690,2685,2690,2685,3183
|
|
20231030,135600,10994018095,2685,2685,2685,2685,1069
|
|
20231030,135500,10991147830,2685,2680,2685,2680,2214
|
|
20231030,135400,10985212695,2680,2685,2690,2680,13358
|
|
20231030,135300,10949376760,2690,2685,2690,2685,7613
|
|
20231030,135200,10928935415,2685,2685,2685,2680,6606
|
|
20231030,135100,10911229860,2680,2680,2685,2680,1533
|
|
20231030,135000,10907116035,2685,2685,2685,2680,6807
|
|
20231030,134900,10888845025,2685,2680,2685,2680,1624
|
|
20231030,134800,10884485225,2685,2680,2685,2680,33191
|
|
20231030,134700,10795525125,2680,2685,2685,2680,6337
|
|
20231030,134600,10778534415,2685,2690,2690,2685,3460
|
|
20231030,134500,10769244290,2685,2690,2690,2685,3617
|
|
20231030,134400,10759530565,2690,2680,2690,2680,2833
|
|
20231030,134300,10751928220,2685,2680,2685,2680,3485
|
|
20231030,134200,10742575280,2685,2685,2690,2680,1511
|
|
20231030,134100,10738519525,2685,2685,2690,2680,3028
|
|
20231030,134000,10730389365,2685,2680,2685,2680,6213
|
|
20231030,133900,10713711360,2680,2685,2685,2680,3948
|
|
20231030,133800,10703127885,2685,2685,2690,2680,10395
|
|
20231030,133700,10675217805,2690,2685,2690,2685,1916
|
|
20231030,133600,10670073305,2685,2690,2690,2680,2708
|
|
20231030,133500,10662811780,2685,2695,2695,2685,34565
|
|
20231030,133400,10569927050,2695,2695,2695,2690,1390
|
|
20231030,133300,10566181005,2700,2700,2700,2695,15836
|
|
20231030,133200,10523498010,2700,2700,2700,2695,836
|
|
20231030,133100,10521242540,2700,2695,2700,2695,912
|
|
20231030,133000,10518780260,2700,2700,2700,2695,5868
|
|
20231030,132900,10502942790,2700,2705,2705,2700,9364
|
|
20231030,132800,10477653430,2700,2700,2705,2695,24515
|
|
20231030,132700,10411463270,2700,2700,2700,2695,6049
|
|
20231030,132600,10395143080,2700,2695,2700,2690,32551
|
|
20231030,132500,10307397700,2695,2695,2695,2690,327
|
|
20231030,132400,10306516530,2695,2690,2695,2685,17863
|
|
20231030,132300,10258469200,2690,2690,2690,2685,978
|
|
20231030,132200,10255842080,2690,2690,2690,2685,8422
|
|
20231030,132100,10233220015,2685,2685,2690,2685,343
|
|
20231030,132000,10232299055,2690,2685,2690,2685,1110
|
|
20231030,131900,10229318205,2685,2685,2690,2685,5463
|
|
20231030,131800,10214646550,2685,2685,2690,2685,3706
|
|
20231030,131700,10204695595,2690,2690,2690,2680,1777
|
|
20231030,131600,10199917940,2690,2690,2690,2680,12208
|
|
20231030,131500,10167129530,2690,2690,2690,2690,1633
|
|
20231030,131400,10162736760,2690,2695,2695,2690,2395
|
|
20231030,131300,10156292710,2695,2695,2695,2695,1862
|
|
20231030,131200,10151274620,2695,2695,2695,2690,1215
|
|
20231030,131100,10148004695,2695,2690,2695,2690,7379
|
|
20231030,131000,10128119825,2690,2695,2695,2690,10467
|
|
20231030,130900,10099913155,2695,2695,2695,2690,2230
|
|
20231030,130800,10093908305,2695,2690,2695,2690,931
|
|
20231030,130700,10091403010,2690,2690,2695,2690,128
|
|
20231030,130600,10091058480,2695,2690,2695,2690,896
|
|
20231030,130500,10088647865,2690,2690,2695,2690,3208
|
|
20231030,130400,10080018195,2690,2690,2690,2685,3017
|
|
20231030,130300,10071911580,2685,2690,2690,2685,122
|
|
20231030,130200,10071583455,2685,2690,2690,2685,382
|
|
20231030,130100,10070557740,2690,2690,2690,2690,25
|
|
20231030,130000,10070490490,2690,2685,2690,2685,12480
|
|
20231030,125900,10036971590,2685,2685,2685,2680,1280
|
|
20231030,125800,10033535040,2690,2690,2690,2685,4024
|
|
20231030,125700,10022730455,2690,2685,2690,2685,919
|
|
20231030,125600,10020260165,2685,2690,2690,2685,1030
|
|
20231030,125500,10017489780,2690,2695,2695,2690,7259
|
|
20231030,125400,9997956845,2695,2690,2695,2690,135
|
|
20231030,125300,9997593270,2690,2690,2695,2690,15962
|
|
20231030,125200,9954608985,2690,2690,2695,2690,2391
|
|
20231030,125100,9948176960,2690,2690,2695,2685,13858
|
|
20231030,125000,9910940650,2690,2690,2690,2685,95
|
|
20231030,124900,9910685250,2690,2690,2690,2690,4502
|
|
20231030,124800,9898574870,2685,2685,2690,2685,3840
|
|
20231030,124700,9888264465,2685,2685,2685,2685,1782
|
|
20231030,124600,9883479795,2685,2675,2685,2675,4846
|
|
20231030,124500,9870480025,2680,2680,2685,2675,8111
|
|
20231030,124400,9848744705,2680,2700,2700,2680,75322
|
|
20231030,124300,9645804260,2695,2700,2700,2695,13157
|
|
20231030,124200,9610294780,2700,2695,2700,2695,15232
|
|
20231030,124100,9569238275,2695,2695,2695,2690,7380
|
|
20231030,124000,9549349385,2690,2690,2695,2690,179
|
|
20231030,123900,9548867710,2695,2690,2695,2685,2780
|
|
20231030,123800,9541390495,2685,2690,2695,2685,9549
|
|
20231030,123700,9515703870,2690,2690,2690,2685,2071
|
|
20231030,123600,9510141480,2685,2690,2690,2685,2916
|
|
20231030,123500,9502310815,2685,2685,2690,2685,30171
|
|
20231030,123400,9421296580,2680,2680,2680,2675,15184
|
|
20231030,123300,9380608625,2680,2680,2680,2675,3000
|
|
20231030,123200,9372570130,2680,2675,2680,2675,1851
|
|
20231030,123100,9367615820,2675,2675,2685,2675,3619
|
|
20231030,123000,9357934905,2675,2680,2685,2675,2185
|
|
20231030,122900,9352081245,2680,2680,2685,2680,4587
|
|
20231030,122800,9339787985,2680,2680,2680,2680,3557
|
|
20231030,122700,9330255225,2680,2680,2685,2680,4410
|
|
20231030,122600,9318434950,2680,2680,2685,2675,3556
|
|
20231030,122500,9308899935,2680,2675,2680,2675,478
|
|
20231030,122400,9307620900,2675,2680,2680,2675,1628
|
|
20231030,122300,9303259895,2680,2685,2685,2680,4232
|
|
20231030,122200,9291917935,2685,2680,2685,2680,7942
|
|
20231030,122100,9270633295,2680,2685,2685,2680,2131
|
|
20231030,122000,9264914850,2685,2685,2685,2680,2668
|
|
20231030,121900,9257759655,2685,2680,2685,2680,1773
|
|
20231030,121800,9253006635,2680,2685,2685,2680,2964
|
|
20231030,121700,9245057685,2685,2680,2685,2680,4143
|
|
20231030,121600,9233944715,2680,2680,2680,2675,4177
|
|
20231030,121500,9222750855,2680,2680,2680,2675,4600
|
|
20231030,121400,9210423355,2680,2680,2680,2670,1102
|
|
20231030,121300,9207472305,2680,2675,2680,2670,1754
|
|
20231030,121200,9202786550,2675,2675,2680,2670,5168
|
|
20231030,121100,9188967690,2670,2670,2675,2670,3398
|
|
20231030,121000,9179892500,2670,2675,2675,2670,3166
|
|
20231030,120900,9171429055,2670,2675,2675,2670,311
|
|
20231030,120800,9170597430,2670,2675,2675,2670,1757
|
|
20231030,120700,9165905440,2675,2680,2680,2675,3651
|
|
20231030,120600,9156137255,2680,2680,2680,2675,642
|
|
20231030,120500,9154418645,2680,2680,2685,2675,2809
|
|
20231030,120400,9146892355,2680,2680,2685,2680,7389
|
|
20231030,120300,9127089810,2685,2685,2685,2680,659
|
|
20231030,120200,9125322895,2685,2685,2685,2680,2733
|
|
20231030,120100,9117995690,2685,2685,2685,2680,283
|
|
20231030,120000,9117235840,2685,2685,2685,2680,1216
|
|
20231030,115900,9113971180,2680,2680,2685,2675,6267
|
|
20231030,115800,9097178980,2680,2685,2685,2680,1171
|
|
20231030,115700,9094039700,2680,2685,2685,2680,638
|
|
20231030,115600,9092329850,2680,2680,2685,2675,1491
|
|
20231030,115500,9088330435,2680,2685,2685,2675,6182
|
|
20231030,115400,9071762480,2685,2680,2685,2680,2500
|
|
20231030,115300,9065062370,2680,2680,2685,2680,1344
|
|
20231030,115200,9061458950,2680,2685,2685,2680,3384
|
|
20231030,115100,9052389175,2680,2680,2680,2675,2737
|
|
20231030,115000,9045054930,2680,2680,2685,2675,9184
|
|
20231030,114900,9020438040,2680,2680,2685,2670,24442
|
|
20231030,114800,8955147085,2670,2680,2680,2670,1410
|
|
20231030,114700,8951374705,2670,2680,2680,2670,20311
|
|
20231030,114600,8896969830,2685,2680,2685,2680,861
|
|
20231030,114500,8894661720,2680,2685,2685,2675,7327
|
|
20231030,114400,8875035995,2685,2685,2690,2685,4329
|
|
20231030,114300,8863412455,2690,2690,2690,2685,3646
|
|
20231030,114200,8853618710,2690,2690,2695,2690,5405
|
|
20231030,114100,8839079205,2695,2695,2695,2690,13433
|
|
20231030,114000,8802939625,2695,2695,2695,2690,3480
|
|
20231030,113900,8793562040,2695,2695,2695,2695,537
|
|
20231030,113800,8792114825,2695,2700,2700,2690,11795
|
|
20231030,113700,8760313335,2700,2695,2700,2695,9934
|
|
20231030,113600,8733512635,2695,2695,2695,2690,18018
|
|
20231030,113500,8684973625,2695,2695,2695,2690,2134
|
|
20231030,113400,8679227155,2695,2690,2695,2690,5515
|
|
20231030,113300,8664364370,2690,2690,2695,2690,15121
|
|
20231030,113200,8623667575,2690,2685,2690,2680,26409
|
|
20231030,113100,8552708405,2680,2670,2685,2665,81872
|
|
20231030,113000,8333981645,2670,2670,2670,2665,6828
|
|
20231030,112900,8315753245,2665,2680,2680,2665,6078
|
|
20231030,112800,8299515215,2680,2665,2685,2660,31472
|
|
20231030,112700,8215363155,2660,2660,2660,2655,8440
|
|
20231030,112600,8192912785,2655,2655,2660,2650,3604
|
|
20231030,112500,8183354975,2650,2655,2660,2645,6291
|
|
20231030,112400,8166686165,2655,2650,2660,2650,9029
|
|
20231030,112300,8142758590,2650,2655,2660,2650,15400
|
|
20231030,112200,8101931395,2655,2655,2655,2650,2219
|
|
20231030,112100,8096039965,2660,2655,2660,2650,9979
|
|
20231030,112000,8069548870,2655,2660,2660,2655,17854
|
|
20231030,111900,8022144450,2660,2655,2660,2655,8753
|
|
20231030,111800,7998877900,2655,2660,2665,2655,2431
|
|
20231030,111700,7992407555,2650,2660,2660,2650,23318
|
|
20231030,111600,7930462220,2660,2665,2665,2660,9180
|
|
20231030,111500,7906042290,2665,2660,2665,2660,6206
|
|
20231030,111400,7889528420,2665,2670,2670,2660,18484
|
|
20231030,111300,7840271495,2670,2670,2670,2665,7372
|
|
20231030,111200,7820619975,2670,2675,2675,2670,12365
|
|
20231030,111100,7787600875,2675,2670,2675,2670,3703
|
|
20231030,111000,7777709185,2675,2675,2680,2670,24944
|
|
20231030,110900,7710973335,2680,2685,2685,2680,7719
|
|
20231030,110800,7690285805,2685,2680,2685,2680,5359
|
|
20231030,110700,7675904000,2680,2680,2680,2675,9020
|
|
20231030,110600,7651736565,2675,2675,2685,2675,24662
|
|
20231030,110500,7585648305,2675,2675,2680,2675,1878
|
|
20231030,110400,7580621610,2680,2675,2680,2675,5780
|
|
20231030,110300,7565157250,2675,2675,2675,2675,6303
|
|
20231030,110200,7548296725,2680,2680,2680,2675,6932
|
|
20231030,110100,7529746925,2675,2680,2680,2675,8059
|
|
20231030,110000,7508169230,2680,2675,2680,2675,8439
|
|
20231030,105900,7485582390,2675,2675,2675,2670,4995
|
|
20231030,105800,7472225135,2675,2675,2680,2675,6213
|
|
20231030,105700,7455604360,2680,2675,2680,2675,2688
|
|
20231030,105600,7448409125,2675,2670,2680,2665,29118
|
|
20231030,105500,7370544150,2670,2675,2675,2665,2552
|
|
20231030,105400,7363740635,2670,2675,2675,2670,19137
|
|
20231030,105300,7312634395,2670,2670,2670,2670,4671
|
|
20231030,105200,7300162825,2670,2670,2675,2665,11288
|
|
20231030,105100,7270041230,2670,2675,2675,2670,4773
|
|
20231030,105000,7257292875,2675,2665,2675,2660,17909
|
|
20231030,104900,7209482860,2665,2665,2670,2665,2598
|
|
20231030,104800,7202553390,2665,2665,2670,2660,20796
|
|
20231030,104700,7147126195,2670,2660,2670,2660,11898
|
|
20231030,104600,7115444560,2660,2665,2665,2660,13239
|
|
20231030,104500,7080223135,2665,2665,2670,2660,12054
|
|
20231030,104400,7048103400,2665,2650,2665,2650,55069
|
|
20231030,104300,6901667505,2655,2650,2655,2645,31039
|
|
20231030,104200,6819430400,2640,2650,2650,2640,4406
|
|
20231030,104100,6807771610,2650,2650,2650,2645,3430
|
|
20231030,104000,6798686415,2650,2640,2655,2640,22170
|
|
20231030,103900,6739953450,2650,2650,2650,2640,8419
|
|
20231030,103800,6717701075,2645,2650,2650,2645,7085
|
|
20231030,103700,6698955320,2650,2645,2650,2645,13395
|
|
20231030,103600,6663507975,2645,2645,2645,2640,607
|
|
20231030,103500,6661902590,2645,2640,2645,2635,3163
|
|
20231030,103400,6653544415,2640,2640,2645,2625,3917
|
|
20231030,103300,6643218855,2625,2650,2650,2625,25102
|
|
20231030,103200,6577016460,2650,2635,2650,2635,62202
|
|
20231030,103100,6412729425,2635,2635,2640,2630,3411
|
|
20231030,103000,6403744275,2635,2630,2635,2630,7923
|
|
20231030,102900,6382871320,2630,2635,2635,2630,5322
|
|
20231030,102800,6368867235,2635,2635,2635,2630,953
|
|
20231030,102700,6366358860,2635,2635,2640,2620,37857
|
|
20231030,102600,6266785415,2630,2635,2635,2630,7060
|
|
20231030,102500,6248216310,2635,2630,2635,2630,2557
|
|
20231030,102400,6241491045,2630,2625,2630,2615,27378
|
|
20231030,102300,6169564190,2625,2625,2625,2620,9071
|
|
20231030,102200,6145797015,2620,2625,2625,2620,1607
|
|
20231030,102100,6141586665,2620,2625,2625,2620,6187
|
|
20231030,102000,6125372055,2625,2620,2625,2620,8629
|
|
20231030,101900,6102741510,2625,2620,2625,2620,2776
|
|
20231030,101800,6095457755,2625,2620,2630,2620,5717
|
|
20231030,101700,6080453360,2625,2620,2625,2620,5505
|
|
20231030,101600,6066024695,2620,2630,2630,2620,16221
|
|
20231030,101500,6023434815,2630,2630,2630,2625,4624
|
|
20231030,101400,6011295345,2630,2630,2630,2625,538
|
|
20231030,101300,6009881610,2630,2630,2635,2625,10651
|
|
20231030,101200,5981872665,2630,2630,2630,2630,8159
|
|
20231030,101100,5960414495,2630,2630,2630,2625,9829
|
|
20231030,101000,5934577980,2630,2625,2630,2620,7399
|
|
20231030,100900,5915160265,2625,2625,2625,2620,1881
|
|
20231030,100800,5910225395,2625,2620,2625,2615,8283
|
|
20231030,100700,5888522360,2620,2620,2620,2615,10254
|
|
20231030,100600,5861662375,2620,2620,2620,2615,3980
|
|
20231030,100500,5851236075,2620,2620,2620,2615,2666
|
|
20231030,100400,5844260895,2620,2610,2620,2610,14345
|
|
20231030,100300,5806759415,2610,2610,2615,2610,2371
|
|
20231030,100200,5800570240,2615,2620,2620,2610,13752
|
|
20231030,100100,5764599610,2615,2620,2625,2610,30505
|
|
20231030,100000,5684780420,2620,2620,2620,2615,26522
|
|
20231030,095900,5615312490,2615,2615,2620,2615,9801
|
|
20231030,095800,5589674615,2615,2615,2615,2610,2632
|
|
20231030,095700,5582798805,2615,2610,2615,2610,15328
|
|
20231030,095600,5542761740,2610,2605,2615,2605,17358
|
|
20231030,095500,5497452970,2610,2610,2610,2605,12217
|
|
20231030,095400,5465615000,2610,2615,2615,2605,17734
|
|
20231030,095300,5419345455,2610,2600,2610,2595,24560
|
|
20231030,095200,5355523365,2600,2600,2600,2595,37429
|
|
20231030,095100,5258286370,2605,2605,2610,2600,58539
|
|
20231030,095000,5105995955,2600,2605,2615,2600,33844
|
|
20231030,094900,5017763365,2605,2600,2610,2600,32921
|
|
20231030,094800,4932065220,2600,2605,2610,2600,31014
|
|
20231030,094700,4851395345,2610,2605,2610,2600,24168
|
|
20231030,094600,4788438735,2600,2610,2610,2600,62535
|
|
20231030,094500,4625689830,2610,2615,2615,2605,62193
|
|
20231030,094400,4463402205,2615,2615,2620,2610,25742
|
|
20231030,094300,4396129855,2615,2620,2620,2615,19019
|
|
20231030,094200,4346381185,2615,2625,2630,2610,104156
|
|
20231030,094100,4074150145,2620,2625,2625,2620,22553
|
|
20231030,094000,4015046310,2620,2630,2630,2620,75025
|
|
20231030,093900,3818324010,2630,2635,2640,2625,38646
|
|
20231030,093800,3716720225,2630,2640,2645,2630,30696
|
|
20231030,093700,3635797285,2640,2640,2650,2635,28956
|
|
20231030,093600,3559306065,2645,2650,2650,2635,33714
|
|
20231030,093500,3470306650,2640,2650,2660,2635,82893
|
|
20231030,093400,3250969730,2645,2640,2650,2640,11859
|
|
20231030,093300,3219605745,2645,2635,2645,2635,14662
|
|
20231030,093200,3180909035,2640,2625,2640,2625,11079
|
|
20231030,093100,3151732925,2635,2635,2635,2625,29594
|
|
20231030,093000,3073894125,2635,2635,2635,2630,4817
|
|
20231030,092900,3061220090,2635,2630,2635,2625,8104
|
|
20231030,092800,3039906150,2630,2630,2635,2625,16936
|
|
20231030,092700,2995367820,2630,2625,2635,2625,6580
|
|
20231030,092600,2978064845,2630,2625,2630,2620,13080
|
|
20231030,092500,2943755450,2625,2620,2625,2620,14298
|
|
20231030,092400,2906283900,2620,2620,2625,2615,35286
|
|
20231030,092300,2813957390,2615,2625,2630,2615,74672
|
|
20231030,092200,2618235400,2630,2630,2630,2620,22869
|
|
20231030,092100,2558224615,2625,2630,2645,2620,68357
|
|
20231030,092000,2378450230,2635,2630,2635,2620,53267
|
|
20231030,091900,2238547530,2625,2640,2645,2625,37928
|
|
20231030,091800,2138809065,2640,2640,2650,2635,39440
|
|
20231030,091700,2034620925,2640,2635,2640,2630,7480
|
|
20231030,091600,2014928650,2635,2640,2640,2630,19304
|
|
20231030,091500,1964031760,2640,2650,2650,2630,10517
|
|
20231030,091400,1936278510,2650,2645,2655,2630,13348
|
|
20231030,091300,1900966030,2650,2625,2650,2625,69541
|
|
20231030,091200,1717629205,2625,2630,2635,2625,29184
|
|
20231030,091100,1640942045,2635,2640,2640,2630,25665
|
|
20231030,091000,1573396365,2635,2645,2650,2630,23819
|
|
20231030,090900,1510526550,2645,2645,2645,2635,20616
|
|
20231030,090800,1456052150,2645,2640,2645,2625,40948
|
|
20231030,090700,1348224675,2640,2645,2650,2630,22373
|
|
20231030,090600,1289184815,2650,2625,2650,2625,41526
|
|
20231030,090500,1179741230,2630,2655,2665,2620,107740
|
|
20231030,090400,895669525,2660,2655,2670,2650,40162
|
|
20231030,090300,788941625,2645,2650,2660,2645,27512
|
|
20231030,090200,716042355,2650,2670,2670,2630,33728
|
|
20231030,090100,626876245,2650,2635,2685,2610,111930
|
|
20231030,090000,332516865,2635,2705,2705,2620,123025
|