594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,185100,5407385960,2310,2310,2310,2310,80964
|
|
20231006,185000,5407385960,2310,2310,2310,2310,0
|
|
20231006,184900,5407385960,2310,2310,2310,2310,0
|
|
20231006,184800,5407385960,2310,2310,2310,2310,0
|
|
20231006,184700,5407385960,2310,2310,2310,2310,0
|
|
20231006,184600,5407385960,2310,2310,2310,2310,0
|
|
20231006,184500,5407385960,2310,2310,2310,2310,0
|
|
20231006,184400,5407385960,2310,2310,2310,2310,0
|
|
20231006,184300,5407385960,2310,2310,2310,2310,0
|
|
20231006,184200,5407385960,2310,2310,2310,2310,0
|
|
20231006,184100,5407385960,2310,2310,2310,2310,0
|
|
20231006,184000,5407385960,2310,2310,2310,2310,0
|
|
20231006,183900,5407385960,2310,2310,2310,2310,0
|
|
20231006,183800,5407385960,2310,2310,2310,2310,0
|
|
20231006,183700,5407385960,2310,2310,2310,2310,0
|
|
20231006,183600,5407385960,2310,2310,2310,2310,0
|
|
20231006,183500,5407385960,2310,2310,2310,2310,0
|
|
20231006,183400,5407385960,2310,2310,2310,2310,0
|
|
20231006,183300,5407385960,2310,2310,2310,2310,0
|
|
20231006,183200,5407385960,2310,2310,2310,2310,0
|
|
20231006,183100,5407385960,2310,2310,2310,2310,0
|
|
20231006,183000,5407385960,2310,2310,2310,2310,0
|
|
20231006,182900,5407385960,2310,2310,2310,2310,0
|
|
20231006,182800,5407385960,2310,2310,2310,2310,0
|
|
20231006,182700,5407385960,2310,2310,2310,2310,0
|
|
20231006,182600,5407385960,2310,2310,2310,2310,0
|
|
20231006,182500,5407385960,2310,2310,2310,2310,0
|
|
20231006,182400,5407385960,2310,2310,2310,2310,0
|
|
20231006,182300,5407385960,2310,2310,2310,2310,0
|
|
20231006,182200,5407385960,2310,2310,2310,2310,0
|
|
20231006,182100,5407385960,2310,2310,2310,2310,80964
|
|
20231006,182000,5407385960,2310,2310,2310,2310,0
|
|
20231006,181900,5407385960,2310,2310,2310,2310,0
|
|
20231006,181800,5407385960,2310,2310,2310,2310,0
|
|
20231006,181700,5407385960,2310,2310,2310,2310,0
|
|
20231006,181600,5407385960,2310,2310,2310,2310,0
|
|
20231006,181500,5407385960,2310,2310,2310,2310,0
|
|
20231006,181400,5407385960,2310,2310,2310,2310,0
|
|
20231006,181300,5407385960,2310,2310,2310,2310,0
|
|
20231006,181200,5407385960,2310,2310,2310,2310,0
|
|
20231006,181100,5407385960,2310,2310,2310,2310,0
|
|
20231006,181000,5407385960,2310,2310,2310,2310,0
|
|
20231006,180900,5407385960,2310,2310,2310,2310,0
|
|
20231006,180800,5407385960,2310,2310,2310,2310,0
|
|
20231006,180700,5407385960,2310,2310,2310,2310,0
|
|
20231006,180600,5407385960,2310,2310,2310,2310,0
|
|
20231006,180500,5407385960,2310,2310,2310,2310,0
|
|
20231006,180400,5407385960,2310,2310,2310,2310,0
|
|
20231006,180300,5407385960,2310,2310,2310,2310,0
|
|
20231006,180200,5407385960,2310,2310,2310,2310,0
|
|
20231006,180100,5407385960,2310,2310,2310,2310,0
|
|
20231006,180000,5407385960,2310,2310,2310,2310,0
|
|
20231006,175900,5407385960,2310,2310,2310,2310,0
|
|
20231006,175800,5407385960,2310,2310,2310,2310,0
|
|
20231006,175700,5407385960,2310,2310,2310,2310,0
|
|
20231006,175600,5407385960,2310,2310,2310,2310,0
|
|
20231006,175500,5407385960,2310,2310,2310,2310,0
|
|
20231006,175400,5407385960,2310,2310,2310,2310,0
|
|
20231006,175300,5407385960,2310,2310,2310,2310,0
|
|
20231006,175200,5407385960,2310,2310,2310,2310,0
|
|
20231006,175100,5407385960,2310,2310,2310,2310,80964
|
|
20231006,175000,5407385960,2310,2310,2310,2310,0
|
|
20231006,174900,5407385960,2310,2310,2310,2310,0
|
|
20231006,174800,5407385960,2310,2310,2310,2310,0
|
|
20231006,174700,5407385960,2310,2310,2310,2310,0
|
|
20231006,174600,5407385960,2310,2310,2310,2310,0
|
|
20231006,174500,5407385960,2310,2310,2310,2310,0
|
|
20231006,174400,5407385960,2310,2310,2310,2310,0
|
|
20231006,174300,5407385960,2310,2310,2310,2310,0
|
|
20231006,174200,5407385960,2310,2310,2310,2310,0
|
|
20231006,174100,5407385960,2310,2310,2310,2310,0
|
|
20231006,174000,5407385960,2310,2310,2310,2310,0
|
|
20231006,173900,5407385960,2310,2310,2310,2310,0
|
|
20231006,173800,5407385960,2310,2310,2310,2310,0
|
|
20231006,173700,5407385960,2310,2310,2310,2310,0
|
|
20231006,173600,5407385960,2310,2310,2310,2310,0
|
|
20231006,173500,5407385960,2310,2310,2310,2310,0
|
|
20231006,173400,5407385960,2310,2310,2310,2310,0
|
|
20231006,173300,5407385960,2310,2310,2310,2310,0
|
|
20231006,173200,5407385960,2310,2310,2310,2310,0
|
|
20231006,173100,5407385960,2310,2310,2310,2310,0
|
|
20231006,173000,5407385960,2310,2310,2310,2310,0
|
|
20231006,172900,5407385960,2310,2310,2310,2310,0
|
|
20231006,172800,5407385960,2310,2310,2310,2310,0
|
|
20231006,172700,5407385960,2310,2310,2310,2310,0
|
|
20231006,172600,5407385960,2310,2310,2310,2310,0
|
|
20231006,172500,5407385960,2310,2310,2310,2310,0
|
|
20231006,172400,5407385960,2310,2310,2310,2310,0
|
|
20231006,172300,5407385960,2310,2310,2310,2310,0
|
|
20231006,172200,5407385960,2310,2310,2310,2310,0
|
|
20231006,172100,5407385960,2310,2310,2310,2310,80964
|
|
20231006,172000,5407385960,2310,2310,2310,2310,0
|
|
20231006,171900,5407385960,2310,2310,2310,2310,0
|
|
20231006,171800,5407385960,2310,2310,2310,2310,0
|
|
20231006,171700,5407385960,2310,2310,2310,2310,0
|
|
20231006,171600,5407385960,2310,2310,2310,2310,0
|
|
20231006,171500,5407385960,2310,2310,2310,2310,0
|
|
20231006,171400,5407385960,2310,2310,2310,2310,0
|
|
20231006,171300,5407385960,2310,2310,2310,2310,0
|
|
20231006,171200,5407385960,2310,2310,2310,2310,0
|
|
20231006,171100,5407385960,2310,2310,2310,2310,0
|
|
20231006,171000,5407385960,2310,2310,2310,2310,0
|
|
20231006,170900,5407385960,2310,2310,2310,2310,0
|
|
20231006,170800,5407385960,2310,2310,2310,2310,0
|
|
20231006,170700,5407385960,2310,2310,2310,2310,0
|
|
20231006,170600,5407385960,2310,2310,2310,2310,0
|
|
20231006,170500,5407385960,2310,2310,2310,2310,0
|
|
20231006,170400,5407385960,2310,2310,2310,2310,0
|
|
20231006,170300,5407385960,2310,2310,2310,2310,0
|
|
20231006,170200,5407385960,2310,2310,2310,2310,0
|
|
20231006,170100,5407385960,2310,2310,2310,2310,0
|
|
20231006,170000,5407385960,2310,2310,2310,2310,0
|
|
20231006,165900,5407385960,2310,2310,2310,2310,0
|
|
20231006,165800,5407385960,2310,2310,2310,2310,0
|
|
20231006,165700,5407385960,2310,2310,2310,2310,0
|
|
20231006,165600,5407385960,2310,2310,2310,2310,0
|
|
20231006,165500,5407385960,2310,2310,2310,2310,0
|
|
20231006,165400,5407385960,2310,2310,2310,2310,0
|
|
20231006,165300,5407385960,2310,2310,2310,2310,0
|
|
20231006,165200,5407385960,2310,2310,2310,2310,0
|
|
20231006,165100,5407385960,2310,2310,2310,2310,80964
|
|
20231006,165000,5407385960,2310,2310,2310,2310,0
|
|
20231006,164900,5407385960,2310,2310,2310,2310,0
|
|
20231006,164800,5407385960,2310,2310,2310,2310,0
|
|
20231006,164700,5407385960,2310,2310,2310,2310,0
|
|
20231006,164600,5407385960,2310,2310,2310,2310,0
|
|
20231006,164500,5407385960,2310,2310,2310,2310,0
|
|
20231006,164400,5407385960,2310,2310,2310,2310,0
|
|
20231006,164300,5407385960,2310,2310,2310,2310,0
|
|
20231006,164200,5407385960,2310,2310,2310,2310,0
|
|
20231006,164100,5407385960,2310,2310,2310,2310,0
|
|
20231006,164000,5407385960,2310,2310,2310,2310,0
|
|
20231006,163900,5407385960,2310,2310,2310,2310,0
|
|
20231006,163800,5407385960,2310,2310,2310,2310,0
|
|
20231006,163700,5407385960,2310,2310,2310,2310,0
|
|
20231006,163600,5407385960,2310,2310,2310,2310,0
|
|
20231006,163500,5407385960,2310,2310,2310,2310,0
|
|
20231006,163400,5407385960,2310,2310,2310,2310,0
|
|
20231006,163300,5407385960,2310,2310,2310,2310,0
|
|
20231006,163200,5407385960,2310,2310,2310,2310,0
|
|
20231006,163100,5407385960,2310,2310,2310,2310,0
|
|
20231006,163000,5407385960,2310,2310,2310,2310,0
|
|
20231006,162900,5407385960,2310,2310,2310,2310,0
|
|
20231006,162800,5407385960,2310,2310,2310,2310,0
|
|
20231006,162700,5407385960,2310,2310,2310,2310,0
|
|
20231006,162600,5407385960,2310,2310,2310,2310,0
|
|
20231006,162500,5407385960,2310,2310,2310,2310,0
|
|
20231006,162400,5407385960,2310,2310,2310,2310,0
|
|
20231006,162300,5407385960,2310,2310,2310,2310,0
|
|
20231006,162200,5407385960,2310,2310,2310,2310,0
|
|
20231006,162100,5407385960,2310,2310,2310,2310,80964
|
|
20231006,162000,5407385960,2310,2310,2310,2310,0
|
|
20231006,161900,5407385960,2310,2310,2310,2310,0
|
|
20231006,161800,5407385960,2310,2310,2310,2310,0
|
|
20231006,161700,5407385960,2310,2310,2310,2310,0
|
|
20231006,161600,5407385960,2310,2310,2310,2310,0
|
|
20231006,161500,5407385960,2310,2310,2310,2310,0
|
|
20231006,161400,5407385960,2310,2310,2310,2310,0
|
|
20231006,161300,5407385960,2310,2310,2310,2310,0
|
|
20231006,161200,5407385960,2310,2310,2310,2310,0
|
|
20231006,161100,5407385960,2310,2310,2310,2310,0
|
|
20231006,161000,5407385960,2310,2310,2310,2310,0
|
|
20231006,160900,5407385960,2310,2310,2310,2310,0
|
|
20231006,160800,5407385960,2310,2310,2310,2310,0
|
|
20231006,160700,5407385960,2310,2310,2310,2310,0
|
|
20231006,160600,5407385960,2310,2310,2310,2310,0
|
|
20231006,160500,5407385960,2310,2310,2310,2310,0
|
|
20231006,160400,5407385960,2310,2310,2310,2310,0
|
|
20231006,160300,5407385960,2310,2310,2310,2310,0
|
|
20231006,160200,5407385960,2310,2310,2310,2310,0
|
|
20231006,160100,5407385960,2310,2310,2310,2310,0
|
|
20231006,160000,5407385960,2310,2310,2310,2310,0
|
|
20231006,155900,5407385960,2310,2310,2310,2310,0
|
|
20231006,155800,5407385960,2310,2310,2310,2310,0
|
|
20231006,155700,5407385960,2310,2310,2310,2310,0
|
|
20231006,155600,5407385960,2310,2310,2310,2310,0
|
|
20231006,155500,5407385960,2310,2310,2310,2310,0
|
|
20231006,155400,5407385960,2310,2310,2310,2310,0
|
|
20231006,155300,5407385960,2310,2310,2310,2310,0
|
|
20231006,155200,5407385960,2310,2310,2310,2310,0
|
|
20231006,155100,5407385960,2310,2310,2310,2310,80964
|
|
20231006,155000,5407385960,2310,2310,2310,2310,0
|
|
20231006,154900,5407385960,2310,2310,2310,2310,0
|
|
20231006,154800,5407385960,2310,2310,2310,2310,0
|
|
20231006,154700,5407385960,2310,2310,2310,2310,0
|
|
20231006,154600,5407385960,2310,2310,2310,2310,0
|
|
20231006,154500,5407385960,2310,2310,2310,2310,0
|
|
20231006,154400,5407385960,2310,2310,2310,2310,0
|
|
20231006,154300,5407385960,2310,2310,2310,2310,0
|
|
20231006,154200,5407385960,2310,2310,2310,2310,0
|
|
20231006,154100,5407385960,2310,2310,2310,2310,0
|
|
20231006,154000,5407385960,2310,2310,2310,2310,0
|
|
20231006,153900,5407385960,2310,2310,2310,2310,0
|
|
20231006,153800,5407385960,2310,2310,2310,2310,0
|
|
20231006,153700,5407385960,2310,2310,2310,2310,0
|
|
20231006,153600,5407385960,2310,2310,2310,2310,0
|
|
20231006,153500,5407385960,2310,2310,2310,2310,0
|
|
20231006,153400,5407385960,2310,2310,2310,2310,0
|
|
20231006,153300,5407385960,2310,2310,2310,2310,0
|
|
20231006,153200,5407385960,2310,2310,2310,2310,0
|
|
20231006,153100,5407385960,2310,2310,2310,2310,0
|
|
20231006,153000,5407385960,2310,2310,2310,2310,80964
|
|
20231006,152900,5220359120,2300,2300,2300,2300,0
|
|
20231006,152800,5220359120,2300,2300,2300,2300,0
|
|
20231006,152700,5220359120,2300,2300,2300,2300,0
|
|
20231006,152600,5220359120,2300,2300,2300,2300,0
|
|
20231006,152500,5220359120,2300,2300,2300,2300,0
|
|
20231006,152400,5220359120,2300,2300,2300,2300,0
|
|
20231006,152300,5220359120,2300,2300,2300,2300,0
|
|
20231006,152200,5220359120,2300,2300,2300,2300,0
|
|
20231006,152100,5220359120,2300,2300,2300,2300,0
|
|
20231006,152000,5220359120,2300,2300,2300,2300,0
|
|
20231006,151900,5220359120,2300,2300,2310,2300,5656
|
|
20231006,151800,5207333840,2305,2305,2305,2300,6410
|
|
20231006,151700,5192560465,2305,2305,2305,2305,103
|
|
20231006,151600,5192323050,2305,2300,2305,2295,15195
|
|
20231006,151500,5157379015,2305,2305,2305,2300,13976
|
|
20231006,151400,5125180355,2300,2300,2305,2300,4028
|
|
20231006,151300,5115915870,2300,2300,2300,2295,4876
|
|
20231006,151200,5104721570,2300,2300,2300,2300,223
|
|
20231006,151100,5104208670,2300,2305,2305,2295,15451
|
|
20231006,151000,5068723950,2305,2300,2305,2300,2739
|
|
20231006,150900,5062420030,2305,2300,2305,2295,9969
|
|
20231006,150800,5039478330,2305,2300,2305,2295,11032
|
|
20231006,150700,5014120975,2305,2305,2305,2300,2529
|
|
20231006,150600,5008297105,2305,2300,2305,2300,30153
|
|
20231006,150500,4938943230,2300,2300,2300,2300,925
|
|
20231006,150400,4936815730,2295,2300,2300,2295,1393
|
|
20231006,150300,4933611890,2300,2300,2300,2295,528
|
|
20231006,150200,4932397545,2295,2295,2300,2295,3078
|
|
20231006,150100,4925333525,2295,2290,2295,2290,827
|
|
20231006,150000,4923439440,2295,2295,2295,2290,1835
|
|
20231006,145900,4919228215,2295,2295,2295,2285,124
|
|
20231006,145800,4918944355,2285,2295,2295,2285,6929
|
|
20231006,145700,4903076730,2295,2295,2295,2295,628
|
|
20231006,145600,4901635470,2295,2295,2300,2295,3815
|
|
20231006,145500,4892879790,2300,2295,2300,2295,244
|
|
20231006,145400,4892319745,2300,2300,2300,2295,2142
|
|
20231006,145300,4887403785,2300,2295,2300,2295,4492
|
|
20231006,145200,4877094595,2295,2300,2300,2295,52
|
|
20231006,145100,4876975245,2300,2300,2300,2300,3414
|
|
20231006,145000,4869123045,2300,2295,2300,2295,2276
|
|
20231006,144900,4863899535,2300,2295,2300,2290,284
|
|
20231006,144800,4863247950,2295,2290,2295,2285,3993
|
|
20231006,144700,4854095575,2290,2300,2300,2285,12457
|
|
20231006,144600,4825580125,2300,2295,2300,2295,3239
|
|
20231006,144500,4818146615,2295,2295,2295,2295,1475
|
|
20231006,144400,4814761490,2295,2290,2295,2290,6112
|
|
20231006,144300,4800761800,2295,2290,2295,2290,1659
|
|
20231006,144200,4796959605,2290,2295,2295,2290,2656
|
|
20231006,144100,4790877200,2295,2295,2295,2295,1062
|
|
20231006,144000,4788439910,2295,2290,2295,2290,954
|
|
20231006,143900,4786250980,2295,2290,2295,2290,517
|
|
20231006,143800,4785064945,2285,2295,2295,2285,16173
|
|
20231006,143700,4747968815,2295,2290,2295,2290,14848
|
|
20231006,143600,4713966885,2290,2290,2290,2285,932
|
|
20231006,143500,4711835065,2285,2290,2290,2285,1601
|
|
20231006,143400,4708174665,2290,2290,2290,2285,1376
|
|
20231006,143300,4705023875,2290,2290,2290,2290,357
|
|
20231006,143200,4704206345,2290,2290,2290,2290,168
|
|
20231006,143100,4703821625,2290,2285,2290,2285,13
|
|
20231006,143000,4703791875,2290,2295,2295,2290,1687
|
|
20231006,142900,4699927975,2295,2290,2295,2290,8575
|
|
20231006,142800,4680291210,2290,2285,2290,2285,1308
|
|
20231006,142700,4677302425,2285,2290,2290,2285,1001
|
|
20231006,142600,4675015135,2290,2290,2290,2290,0
|
|
20231006,142500,4675015135,2290,2285,2290,2285,13393
|
|
20231006,142400,4644349355,2285,2285,2285,2280,1129
|
|
20231006,142300,4641770075,2285,2285,2285,2280,5611
|
|
20231006,142200,4628958940,2285,2280,2285,2280,2043
|
|
20231006,142100,4624300860,2285,2285,2285,2280,32
|
|
20231006,142000,4624227780,2285,2285,2285,2285,51
|
|
20231006,141900,4624111245,2285,2275,2285,2275,2415
|
|
20231006,141800,4618602080,2280,2285,2285,2280,4322
|
|
20231006,141700,4608744465,2285,2285,2285,2285,501
|
|
20231006,141600,4607599680,2280,2280,2285,2280,1302
|
|
20231006,141500,4604631115,2285,2285,2285,2285,2
|
|
20231006,141400,4604626545,2280,2275,2280,2275,11526
|
|
20231006,141300,4578362690,2280,2280,2285,2270,17612
|
|
20231006,141200,4538295780,2285,2280,2285,2280,1279
|
|
20231006,141100,4535377660,2285,2280,2285,2280,996
|
|
20231006,141000,4533106775,2285,2285,2285,2280,1787
|
|
20231006,140900,4529027980,2285,2280,2285,2280,2706
|
|
20231006,140800,4522853270,2285,2285,2285,2280,1302
|
|
20231006,140700,4519884700,2285,2285,2285,2280,102
|
|
20231006,140600,4519652130,2285,2285,2290,2285,2642
|
|
20231006,140500,4513615155,2285,2285,2285,2280,322
|
|
20231006,140400,4512880845,2285,2285,2285,2280,1080
|
|
20231006,140300,4510413320,2280,2280,2285,2280,6706
|
|
20231006,140200,4495123600,2285,2280,2285,2280,244
|
|
20231006,140100,4494566185,2285,2280,2285,2280,3537
|
|
20231006,140000,4486491610,2285,2280,2285,2275,10009
|
|
20231006,135900,4463707010,2285,2285,2285,2285,200
|
|
20231006,135800,4463250010,2285,2280,2285,2280,2106
|
|
20231006,135700,4458447850,2285,2285,2285,2280,1020
|
|
20231006,135600,4456122230,2280,2280,2285,2280,2350
|
|
20231006,135500,4450764120,2280,2280,2280,2280,4740
|
|
20231006,135400,4439956920,2285,2285,2285,2280,1969
|
|
20231006,135300,4435466910,2280,2285,2285,2280,6971
|
|
20231006,135200,4419564975,2285,2290,2290,2280,9436
|
|
20231006,135100,4398010605,2290,2295,2295,2290,527
|
|
20231006,135000,4396801390,2295,2295,2295,2290,2932
|
|
20231006,134900,4390082400,2295,2295,2295,2295,779
|
|
20231006,134800,4388294595,2295,2300,2300,2295,1123
|
|
20231006,134700,4385713500,2300,2295,2300,2295,6273
|
|
20231006,134600,4371313100,2295,2295,2295,2290,2088
|
|
20231006,134500,4366525560,2295,2290,2295,2290,289
|
|
20231006,134400,4365862375,2295,2295,2295,2290,1544
|
|
20231006,134300,4362319110,2295,2295,2295,2295,651
|
|
20231006,134200,4360825065,2295,2290,2295,2290,3571
|
|
20231006,134100,4352644060,2290,2290,2290,2285,1194
|
|
20231006,134000,4349909805,2290,2290,2290,2290,1046
|
|
20231006,133900,4347514465,2290,2290,2290,2285,882
|
|
20231006,133800,4345494695,2290,2290,2290,2290,1
|
|
20231006,133700,4345492405,2285,2285,2290,2285,2963
|
|
20231006,133600,4338719650,2280,2280,2280,2280,345
|
|
20231006,133500,4337933050,2280,2285,2285,2280,1030
|
|
20231006,133400,4335580280,2285,2280,2285,2280,4974
|
|
20231006,133300,4324239550,2285,2285,2285,2280,2844
|
|
20231006,133200,4317741510,2285,2280,2285,2280,2010
|
|
20231006,133100,4313158675,2285,2285,2285,2285,125
|
|
20231006,133000,4312873050,2285,2285,2285,2285,208
|
|
20231006,132900,4312397770,2285,2280,2285,2280,710
|
|
20231006,132800,4310776185,2280,2280,2285,2280,3325
|
|
20231006,132700,4303185660,2280,2285,2285,2280,4015
|
|
20231006,132600,4294024700,2285,2285,2285,2280,391
|
|
20231006,132500,4293132560,2285,2285,2285,2285,1074
|
|
20231006,132400,4290678470,2285,2285,2290,2285,6974
|
|
20231006,132300,4274721015,2290,2290,2290,2290,0
|
|
20231006,132200,4274721015,2290,2290,2290,2285,1453
|
|
20231006,132100,4271400900,2290,2290,2290,2290,4
|
|
20231006,132000,4271391740,2290,2290,2290,2285,2676
|
|
20231006,131900,4265267335,2290,2290,2290,2285,1438
|
|
20231006,131800,4261976840,2290,2285,2290,2285,1449
|
|
20231006,131700,4258664515,2285,2285,2285,2285,159
|
|
20231006,131600,4258301200,2290,2285,2290,2285,3011
|
|
20231006,131500,4251421010,2290,2285,2290,2285,2195
|
|
20231006,131400,4246405330,2290,2285,2290,2285,1042
|
|
20231006,131300,4244020850,2285,2285,2285,2285,50
|
|
20231006,131200,4243906600,2290,2290,2290,2285,2353
|
|
20231006,131100,4238528990,2290,2285,2290,2280,2151
|
|
20231006,131000,4233614700,2290,2285,2290,2285,250
|
|
20231006,130900,4233042315,2290,2295,2295,2290,539
|
|
20231006,130800,4231808000,2295,2285,2295,2285,2218
|
|
20231006,130700,4226739860,2285,2295,2295,2285,549
|
|
20231006,130600,4225482135,2285,2285,2290,2285,1713
|
|
20231006,130500,4221567900,2290,2290,2290,2290,1547
|
|
20231006,130400,4218025270,2295,2295,2295,2295,3
|
|
20231006,130300,4218018385,2295,2295,2295,2290,4267
|
|
20231006,130200,4208227550,2295,2290,2295,2290,8916
|
|
20231006,130100,4187771460,2290,2290,2290,2290,346
|
|
20231006,130000,4186979120,2290,2290,2290,2285,1423
|
|
20231006,125900,4183721295,2290,2280,2290,2280,3390
|
|
20231006,125800,4175991680,2280,2285,2285,2280,136
|
|
20231006,125700,4175681045,2285,2290,2290,2285,1976
|
|
20231006,125600,4171163900,2290,2285,2290,2285,643
|
|
20231006,125500,4169694630,2290,2285,2290,2285,395
|
|
20231006,125400,4168790090,2285,2290,2290,2285,423
|
|
20231006,125300,4167821435,2290,2290,2290,2285,221
|
|
20231006,125200,4167316360,2285,2290,2290,2285,1138
|
|
20231006,125100,4164711745,2290,2290,2290,2285,1176
|
|
20231006,125000,4162022390,2290,2290,2290,2285,850
|
|
20231006,124900,4160077190,2285,2290,2290,2285,4532
|
|
20231006,124800,4149721495,2290,2290,2290,2285,97
|
|
20231006,124700,4149499390,2285,2285,2290,2280,120
|
|
20231006,124600,4149225270,2285,2290,2290,2285,21
|
|
20231006,124500,4149177280,2275,2285,2285,2275,1685
|
|
20231006,124400,4145332480,2285,2275,2285,2275,1106
|
|
20231006,124300,4142816110,2275,2280,2285,2275,8366
|
|
20231006,124200,4123760535,2285,2285,2285,2285,1735
|
|
20231006,124100,4119796060,2285,2290,2295,2285,3803
|
|
20231006,124000,4111103370,2290,2295,2295,2290,1895
|
|
20231006,123900,4106763735,2295,2300,2300,2295,1420
|
|
20231006,123800,4103499805,2300,2300,2300,2285,5983
|
|
20231006,123700,4089784510,2300,2300,2300,2300,9341
|
|
20231006,123600,4068300210,2300,2290,2305,2290,70935
|
|
20231006,123500,3905181010,2290,2290,2290,2290,7340
|
|
20231006,123400,3888372410,2290,2290,2290,2290,234
|
|
20231006,123300,3887836550,2290,2290,2290,2285,704
|
|
20231006,123200,3886227890,2285,2290,2290,2285,861
|
|
20231006,123100,3884256210,2290,2290,2290,2290,412
|
|
20231006,123000,3883312730,2290,2285,2290,2285,27
|
|
20231006,122900,3883250925,2285,2285,2290,2285,1885
|
|
20231006,122800,3878943690,2290,2290,2290,2285,19
|
|
20231006,122700,3878900260,2290,2280,2290,2280,867
|
|
20231006,122600,3876921300,2280,2285,2285,2280,525
|
|
20231006,122500,3875723625,2280,2285,2285,2280,3181
|
|
20231006,122400,3868456605,2285,2280,2285,2280,1001
|
|
20231006,122300,3866174320,2280,2280,2280,2280,694
|
|
20231006,122200,3864592000,2285,2285,2285,2280,2663
|
|
20231006,122100,3858507295,2285,2280,2285,2275,3034
|
|
20231006,122000,3851589850,2280,2280,2280,2275,2331
|
|
20231006,121900,3846276670,2280,2285,2285,2280,4022
|
|
20231006,121800,3837103050,2285,2290,2290,2285,2715
|
|
20231006,121700,3830897870,2290,2290,2290,2290,616
|
|
20231006,121600,3829487230,2290,2290,2290,2280,5090
|
|
20231006,121500,3817881130,2290,2285,2290,2280,5885
|
|
20231006,121400,3804445175,2290,2290,2290,2285,1359
|
|
20231006,121300,3801339075,2285,2295,2295,2285,2401
|
|
20231006,121200,3795843610,2290,2295,2300,2290,20649
|
|
20231006,121100,3748480670,2295,2300,2300,2295,1248
|
|
20231006,121000,3745615085,2300,2300,2300,2295,11358
|
|
20231006,120900,3719520680,2305,2300,2305,2300,15733
|
|
20231006,120800,3683300975,2300,2305,2310,2300,11684
|
|
20231006,120700,3656376995,2305,2305,2305,2300,14617
|
|
20231006,120600,3622718020,2305,2290,2310,2290,93622
|
|
20231006,120500,3407360685,2290,2285,2295,2280,40125
|
|
20231006,120400,3315555670,2285,2285,2285,2280,2273
|
|
20231006,120300,3310369715,2285,2280,2285,2280,4364
|
|
20231006,120200,3300398275,2280,2280,2285,2280,9149
|
|
20231006,120100,3279538550,2280,2285,2285,2275,5379
|
|
20231006,120000,3267274530,2285,2280,2285,2280,21639
|
|
20231006,115900,3217907785,2280,2275,2280,2275,959
|
|
20231006,115800,3215722900,2275,2275,2275,2270,16402
|
|
20231006,115700,3178409350,2275,2275,2275,2275,206
|
|
20231006,115600,3177940700,2275,2275,2275,2275,837
|
|
20231006,115500,3176036525,2270,2275,2275,2270,552
|
|
20231006,115400,3174781225,2270,2270,2275,2270,5380
|
|
20231006,115300,3162566825,2275,2270,2275,2270,678
|
|
20231006,115200,3161024380,2270,2270,2275,2270,1468
|
|
20231006,115100,3157685455,2275,2275,2275,2275,553
|
|
20231006,115000,3156427380,2275,2275,2275,2275,782
|
|
20231006,114900,3154648330,2275,2275,2275,2270,4128
|
|
20231006,114800,3145262180,2270,2275,2275,2270,5244
|
|
20231006,114700,3133334080,2275,2270,2275,2265,3442
|
|
20231006,114600,3125521535,2275,2270,2275,2270,3227
|
|
20231006,114500,3118196195,2270,2270,2270,2265,1253
|
|
20231006,114400,3115353170,2270,2270,2275,2265,12423
|
|
20231006,114300,3087155185,2265,2265,2270,2265,421
|
|
20231006,114200,3086201515,2270,2265,2270,2260,3109
|
|
20231006,114100,3079159670,2265,2265,2270,2265,702
|
|
20231006,114000,3077569630,2265,2265,2270,2265,2629
|
|
20231006,113900,3071611040,2265,2255,2265,2255,31721
|
|
20231006,113800,2999923520,2260,2260,2260,2255,4219
|
|
20231006,113700,2990409635,2260,2255,2260,2255,2879
|
|
20231006,113600,2983917435,2255,2255,2260,2255,4695
|
|
20231006,113500,2973330205,2260,2260,2260,2255,1087
|
|
20231006,113400,2970878160,2260,2255,2260,2250,6105
|
|
20231006,113300,2957124185,2255,2255,2255,2255,400
|
|
20231006,113200,2956222185,2255,2260,2260,2255,101
|
|
20231006,113100,2955994425,2255,2260,2260,2255,6637
|
|
20231006,113000,2941027925,2250,2255,2255,2250,2523
|
|
20231006,112900,2935342065,2255,2260,2260,2255,508
|
|
20231006,112800,2934196485,2255,2255,2260,2255,2424
|
|
20231006,112700,2928730305,2260,2255,2260,2255,3375
|
|
20231006,112600,2921118680,2260,2255,2260,2255,2004
|
|
20231006,112500,2916599645,2255,2255,2255,2255,2471
|
|
20231006,112400,2911027540,2255,2260,2260,2255,2259
|
|
20231006,112300,2905933050,2255,2255,2260,2255,1498
|
|
20231006,112200,2902555055,2255,2255,2255,2250,26876
|
|
20231006,112100,2841958735,2255,2260,2260,2255,943
|
|
20231006,112000,2839831105,2260,2265,2265,2260,17910
|
|
20231006,111900,2799347615,2265,2265,2265,2265,544
|
|
20231006,111800,2798115455,2260,2265,2270,2260,10244
|
|
20231006,111700,2774888405,2265,2265,2265,2265,182
|
|
20231006,111600,2774476175,2265,2265,2265,2260,3795
|
|
20231006,111500,2765880800,2265,2265,2265,2265,101
|
|
20231006,111400,2765652035,2260,2260,2260,2260,1957
|
|
20231006,111300,2761229215,2260,2260,2260,2260,2796
|
|
20231006,111200,2754910255,2260,2265,2265,2260,1069
|
|
20231006,111100,2752493970,2265,2265,2265,2255,7934
|
|
20231006,111000,2734568240,2260,2270,2270,2260,14824
|
|
20231006,110900,2701031885,2265,2270,2270,2265,1714
|
|
20231006,110800,2697148510,2270,2270,2270,2270,54
|
|
20231006,110700,2697025930,2265,2265,2270,2260,136
|
|
20231006,110600,2696718365,2265,2270,2270,2260,7382
|
|
20231006,110500,2680016550,2270,2270,2270,2270,1
|
|
20231006,110400,2680014280,2265,2270,2270,2265,729
|
|
20231006,110300,2678362050,2260,2265,2265,2260,5205
|
|
20231006,110200,2666573720,2260,2270,2270,2260,6006
|
|
20231006,110100,2652970115,2260,2265,2265,2260,10010
|
|
20231006,110000,2630299270,2270,2270,2270,2270,3
|
|
20231006,105900,2630292460,2265,2270,2270,2265,6152
|
|
20231006,105800,2616358040,2265,2270,2270,2265,867
|
|
20231006,105700,2614391755,2265,2265,2265,2260,4788
|
|
20231006,105600,2603551935,2265,2265,2265,2265,3294
|
|
20231006,105500,2596091025,2265,2270,2270,2265,6328
|
|
20231006,105400,2581757285,2270,2270,2275,2270,6501
|
|
20231006,105300,2567000010,2270,2275,2275,2270,24
|
|
20231006,105200,2566945525,2265,2270,2270,2265,4569
|
|
20231006,105100,2556574900,2270,2270,2270,2270,1032
|
|
20231006,105000,2554232260,2270,2270,2270,2265,1100
|
|
20231006,104900,2551735310,2270,2270,2270,2270,12105
|
|
20231006,104800,2524256960,2270,2270,2270,2270,215
|
|
20231006,104700,2523768910,2270,2265,2270,2265,900
|
|
20231006,104600,2521729410,2265,2270,2270,2265,3610
|
|
20231006,104500,2513551440,2270,2270,2270,2265,2542
|
|
20231006,104400,2507793690,2265,2275,2275,2265,3936
|
|
20231006,104300,2498869715,2275,2275,2275,2275,1380
|
|
20231006,104200,2495730215,2275,2270,2275,2270,5761
|
|
20231006,104100,2482652685,2275,2270,2275,2270,361
|
|
20231006,104000,2481831645,2270,2270,2270,2270,1291
|
|
20231006,103900,2478901075,2275,2275,2275,2270,8
|
|
20231006,103800,2478882885,2275,2275,2275,2270,2163
|
|
20231006,103700,2473962160,2275,2270,2275,2270,2328
|
|
20231006,103600,2468671125,2270,2280,2285,2270,1490
|
|
20231006,103500,2465279290,2280,2280,2280,2280,7756
|
|
20231006,103400,2447595610,2285,2285,2290,2285,16460
|
|
20231006,103300,2409976640,2285,2275,2285,2275,44489
|
|
20231006,103200,2308565610,2275,2270,2275,2265,28341
|
|
20231006,103100,2244152765,2265,2260,2265,2260,5015
|
|
20231006,103000,2232794040,2260,2265,2265,2260,1234
|
|
20231006,102900,2230005195,2265,2260,2265,2260,4679
|
|
20231006,102800,2219430650,2260,2265,2265,2260,3243
|
|
20231006,102700,2212098620,2265,2265,2265,2265,2225
|
|
20231006,102600,2207058995,2265,2260,2265,2260,1829
|
|
20231006,102500,2202917380,2265,2260,2265,2260,363
|
|
20231006,102400,2202096685,2260,2265,2265,2260,13541
|
|
20231006,102300,2171481820,2270,2270,2270,2270,116
|
|
20231006,102200,2171218500,2270,2270,2270,2270,701
|
|
20231006,102100,2169627230,2265,2265,2270,2265,1328
|
|
20231006,102000,2166619305,2265,2270,2270,2265,8658
|
|
20231006,101900,2147008305,2270,2270,2275,2270,1171
|
|
20231006,101800,2144350085,2270,2275,2275,2270,1615
|
|
20231006,101700,2140684025,2275,2270,2275,2265,3300
|
|
20231006,101600,2133184015,2265,2265,2270,2265,8949
|
|
20231006,101500,2112899660,2270,2270,2270,2270,98
|
|
20231006,101400,2112677200,2270,2270,2270,2265,1901
|
|
20231006,101300,2108365105,2270,2270,2270,2270,7591
|
|
20231006,101200,2091133535,2270,2270,2270,2265,2465
|
|
20231006,101100,2085545345,2265,2265,2265,2265,5768
|
|
20231006,101000,2072480825,2270,2270,2270,2265,6240
|
|
20231006,100900,2058326615,2270,2265,2270,2265,106
|
|
20231006,100800,2058086495,2270,2270,2270,2265,2399
|
|
20231006,100700,2052652320,2265,2270,2270,2265,5489
|
|
20231006,100600,2040219710,2265,2265,2270,2265,851
|
|
20231006,100500,2038291815,2270,2270,2270,2270,4954
|
|
20231006,100400,2027046235,2270,2275,2275,2270,4420
|
|
20231006,100300,2017011630,2270,2265,2270,2265,3026
|
|
20231006,100200,2010154175,2260,2265,2265,2260,5322
|
|
20231006,100100,1998111580,2270,2265,2270,2265,2908
|
|
20231006,100000,1991524810,2265,2270,2270,2265,246
|
|
20231006,095900,1990967260,2265,2270,2270,2265,1985
|
|
20231006,095800,1986471075,2270,2275,2275,2270,2283
|
|
20231006,095700,1981285545,2270,2270,2270,2270,627
|
|
20231006,095600,1979862255,2270,2270,2270,2270,1460
|
|
20231006,095500,1976548055,2270,2275,2275,2270,4014
|
|
20231006,095400,1967422735,2275,2270,2275,2265,1922
|
|
20231006,095300,1963054695,2270,2270,2275,2270,1844
|
|
20231006,095200,1958865910,2275,2270,2280,2265,4029
|
|
20231006,095100,1949709180,2265,2260,2265,2255,75699
|
|
20231006,095000,1778486175,2260,2265,2265,2245,52106
|
|
20231006,094900,1661142950,2260,2265,2275,2260,18555
|
|
20231006,094800,1619034255,2270,2275,2275,2265,11747
|
|
20231006,094700,1592385420,2270,2275,2280,2270,5311
|
|
20231006,094600,1580311350,2270,2265,2275,2265,2451
|
|
20231006,094500,1574754660,2275,2260,2275,2260,12103
|
|
20231006,094400,1547378950,2265,2275,2280,2260,16352
|
|
20231006,094300,1510316595,2275,2285,2285,2275,14360
|
|
20231006,094200,1477612950,2280,2280,2285,2275,4540
|
|
20231006,094100,1467252380,2275,2285,2285,2275,14797
|
|
20231006,094000,1433521065,2285,2285,2285,2285,233
|
|
20231006,093900,1432988660,2280,2280,2285,2280,1571
|
|
20231006,093800,1429406680,2280,2280,2280,2275,16919
|
|
20231006,093700,1390841920,2280,2280,2285,2275,5399
|
|
20231006,093600,1378532450,2280,2285,2285,2280,86106
|
|
20231006,093500,1182205560,2285,2290,2290,2280,36964
|
|
20231006,093400,1097887475,2285,2290,2290,2280,3228
|
|
20231006,093300,1090500055,2290,2290,2295,2285,6223
|
|
20231006,093200,1076253650,2290,2295,2295,2285,4970
|
|
20231006,093100,1064881435,2295,2300,2305,2290,25993
|
|
20231006,093000,1005111115,2295,2285,2300,2275,52914
|
|
20231006,092900,883908065,2280,2275,2280,2275,8303
|
|
20231006,092800,864998870,2270,2270,2270,2265,3306
|
|
20231006,092700,857494325,2270,2270,2280,2260,11795
|
|
20231006,092600,830799955,2275,2280,2280,2270,11330
|
|
20231006,092500,805041695,2280,2280,2280,2275,4188
|
|
20231006,092400,795505795,2280,2285,2290,2280,8592
|
|
20231006,092300,775903425,2285,2285,2290,2285,1735
|
|
20231006,092200,771937475,2290,2285,2290,2285,6248
|
|
20231006,092100,757632955,2290,2280,2295,2280,30840
|
|
20231006,092000,687133585,2280,2285,2285,2280,9331
|
|
20231006,091900,665858825,2280,2285,2285,2280,4274
|
|
20231006,091800,656097745,2290,2275,2290,2270,23558
|
|
20231006,091700,602405925,2275,2280,2280,2275,6838
|
|
20231006,091600,586849415,2280,2280,2280,2275,2370
|
|
20231006,091500,581445915,2280,2285,2285,2275,8858
|
|
20231006,091400,561248830,2285,2270,2285,2270,13679
|
|
20231006,091300,530093575,2270,2280,2280,2250,26110
|
|
20231006,091200,471149740,2280,2280,2280,2270,4596
|
|
20231006,091100,460698885,2280,2280,2285,2280,18362
|
|
20231006,091000,418819655,2280,2280,2290,2275,28138
|
|
20231006,090900,354564055,2275,2270,2275,2265,11192
|
|
20231006,090800,329147555,2265,2270,2275,2265,10204
|
|
20231006,090700,305979965,2270,2265,2270,2265,3692
|
|
20231006,090600,297602010,2265,2270,2275,2260,9265
|
|
20231006,090500,276597965,2280,2270,2285,2265,25072
|
|
20231006,090400,219505625,2270,2275,2275,2250,14690
|
|
20231006,090300,186206210,2280,2290,2290,2275,7944
|
|
20231006,090200,168078305,2290,2285,2290,2280,9101
|
|
20231006,090100,147280810,2280,2270,2285,2255,13429
|
|
20231006,090000,116731200,2255,2260,2275,2240,51830
|