594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185100,48728153843,2030,2030,2030,2030,149100
|
|
20231018,185000,48728153843,2030,2030,2030,2030,0
|
|
20231018,184900,48728153843,2030,2030,2030,2030,0
|
|
20231018,184800,48728153843,2030,2030,2030,2030,0
|
|
20231018,184700,48728153843,2030,2030,2030,2030,0
|
|
20231018,184600,48728153843,2030,2030,2030,2030,0
|
|
20231018,184500,48728153843,2030,2030,2030,2030,0
|
|
20231018,184400,48728153843,2030,2030,2030,2030,0
|
|
20231018,184300,48728153843,2030,2030,2030,2030,0
|
|
20231018,184200,48728153843,2030,2030,2030,2030,0
|
|
20231018,184100,48728153843,2030,2030,2030,2030,0
|
|
20231018,184000,48728153843,2030,2030,2030,2030,0
|
|
20231018,183900,48728153843,2030,2030,2030,2030,0
|
|
20231018,183800,48728153843,2030,2030,2030,2030,0
|
|
20231018,183700,48728153843,2030,2030,2030,2030,0
|
|
20231018,183600,48728153843,2030,2030,2030,2030,0
|
|
20231018,183500,48728153843,2030,2030,2030,2030,0
|
|
20231018,183400,48728153843,2030,2030,2030,2030,0
|
|
20231018,183300,48728153843,2030,2030,2030,2030,0
|
|
20231018,183200,48728153843,2030,2030,2030,2030,0
|
|
20231018,183100,48728153843,2030,2030,2030,2030,0
|
|
20231018,183000,48728153843,2030,2030,2030,2030,0
|
|
20231018,182900,48728153843,2030,2030,2030,2030,0
|
|
20231018,182800,48728153843,2030,2030,2030,2030,0
|
|
20231018,182700,48728153843,2030,2030,2030,2030,0
|
|
20231018,182600,48728153843,2030,2030,2030,2030,0
|
|
20231018,182500,48728153843,2030,2030,2030,2030,0
|
|
20231018,182400,48728153843,2030,2030,2030,2030,0
|
|
20231018,182300,48728153843,2030,2030,2030,2030,0
|
|
20231018,182200,48728153843,2030,2030,2030,2030,0
|
|
20231018,182100,48728153843,2030,2030,2030,2030,149100
|
|
20231018,182000,48728153843,2030,2030,2030,2030,0
|
|
20231018,181900,48728153843,2030,2030,2030,2030,0
|
|
20231018,181800,48728153843,2030,2030,2030,2030,0
|
|
20231018,181700,48728153843,2030,2030,2030,2030,0
|
|
20231018,181600,48728153843,2030,2030,2030,2030,0
|
|
20231018,181500,48728153843,2030,2030,2030,2030,0
|
|
20231018,181400,48728153843,2030,2030,2030,2030,0
|
|
20231018,181300,48728153843,2030,2030,2030,2030,0
|
|
20231018,181200,48728153843,2030,2030,2030,2030,0
|
|
20231018,181100,48728153843,2030,2030,2030,2030,0
|
|
20231018,181000,48728153843,2030,2030,2030,2030,0
|
|
20231018,180900,48728153843,2030,2030,2030,2030,0
|
|
20231018,180800,48728153843,2030,2030,2030,2030,0
|
|
20231018,180700,48728153843,2030,2030,2030,2030,0
|
|
20231018,180600,48728153843,2030,2030,2030,2030,0
|
|
20231018,180500,48728153843,2030,2030,2030,2030,0
|
|
20231018,180400,48728153843,2030,2030,2030,2030,0
|
|
20231018,180300,48728153843,2030,2030,2030,2030,0
|
|
20231018,180200,48728153843,2030,2030,2030,2030,0
|
|
20231018,180100,48728153843,2030,2030,2030,2030,0
|
|
20231018,180000,48728153843,2030,2030,2030,2030,0
|
|
20231018,175900,48728153843,2030,2030,2030,2030,0
|
|
20231018,175800,48728153843,2030,2030,2030,2030,0
|
|
20231018,175700,48728153843,2030,2030,2030,2030,0
|
|
20231018,175600,48728153843,2030,2030,2030,2030,0
|
|
20231018,175500,48728153843,2030,2030,2030,2030,0
|
|
20231018,175400,48728153843,2030,2030,2030,2030,0
|
|
20231018,175300,48728153843,2030,2030,2030,2030,0
|
|
20231018,175200,48728153843,2030,2030,2030,2030,0
|
|
20231018,175100,48728153843,2030,2030,2030,2030,149100
|
|
20231018,175000,48728153843,2030,2030,2030,2030,0
|
|
20231018,174900,48728153843,2030,2030,2030,2030,0
|
|
20231018,174800,48728153843,2030,2030,2030,2030,0
|
|
20231018,174700,48728153843,2030,2030,2030,2030,0
|
|
20231018,174600,48728153843,2030,2030,2030,2030,0
|
|
20231018,174500,48728153843,2030,2030,2030,2030,0
|
|
20231018,174400,48728153843,2030,2030,2030,2030,0
|
|
20231018,174300,48728153843,2030,2030,2030,2030,0
|
|
20231018,174200,48728153843,2030,2030,2030,2030,0
|
|
20231018,174100,48728153843,2030,2030,2030,2030,0
|
|
20231018,174000,48728153843,2030,2030,2030,2030,0
|
|
20231018,173900,48728153843,2030,2030,2030,2030,0
|
|
20231018,173800,48728153843,2030,2030,2030,2030,0
|
|
20231018,173700,48728153843,2030,2030,2030,2030,0
|
|
20231018,173600,48728153843,2030,2030,2030,2030,0
|
|
20231018,173500,48728153843,2030,2030,2030,2030,0
|
|
20231018,173400,48728153843,2030,2030,2030,2030,0
|
|
20231018,173300,48728153843,2030,2030,2030,2030,0
|
|
20231018,173200,48728153843,2030,2030,2030,2030,0
|
|
20231018,173100,48728153843,2030,2030,2030,2030,0
|
|
20231018,173000,48728153843,2030,2030,2030,2030,0
|
|
20231018,172900,48728153843,2030,2030,2030,2030,0
|
|
20231018,172800,48728153843,2030,2030,2030,2030,0
|
|
20231018,172700,48728153843,2030,2030,2030,2030,0
|
|
20231018,172600,48728153843,2030,2030,2030,2030,0
|
|
20231018,172500,48728153843,2030,2030,2030,2030,0
|
|
20231018,172400,48728153843,2030,2030,2030,2030,0
|
|
20231018,172300,48728153843,2030,2030,2030,2030,0
|
|
20231018,172200,48728153843,2030,2030,2030,2030,0
|
|
20231018,172100,48728153843,2030,2030,2030,2030,149100
|
|
20231018,172000,48728153843,2030,2030,2030,2030,0
|
|
20231018,171900,48728153843,2030,2030,2030,2030,0
|
|
20231018,171800,48728153843,2030,2030,2030,2030,0
|
|
20231018,171700,48728153843,2030,2030,2030,2030,0
|
|
20231018,171600,48728153843,2030,2030,2030,2030,0
|
|
20231018,171500,48728153843,2030,2030,2030,2030,0
|
|
20231018,171400,48728153843,2030,2030,2030,2030,0
|
|
20231018,171300,48728153843,2030,2030,2030,2030,0
|
|
20231018,171200,48728153843,2030,2030,2030,2030,0
|
|
20231018,171100,48728153843,2030,2030,2030,2030,0
|
|
20231018,171000,48728153843,2030,2030,2030,2030,0
|
|
20231018,170900,48728153843,2030,2030,2030,2030,0
|
|
20231018,170800,48728153843,2030,2030,2030,2030,0
|
|
20231018,170700,48728153843,2030,2030,2030,2030,0
|
|
20231018,170600,48728153843,2030,2030,2030,2030,0
|
|
20231018,170500,48728153843,2030,2030,2030,2030,0
|
|
20231018,170400,48728153843,2030,2030,2030,2030,0
|
|
20231018,170300,48728153843,2030,2030,2030,2030,0
|
|
20231018,170200,48728153843,2030,2030,2030,2030,0
|
|
20231018,170100,48728153843,2030,2030,2030,2030,0
|
|
20231018,170000,48728153843,2030,2030,2030,2030,0
|
|
20231018,165900,48728153843,2030,2030,2030,2030,0
|
|
20231018,165800,48728153843,2030,2030,2030,2030,0
|
|
20231018,165700,48728153843,2030,2030,2030,2030,0
|
|
20231018,165600,48728153843,2030,2030,2030,2030,0
|
|
20231018,165500,48728153843,2030,2030,2030,2030,0
|
|
20231018,165400,48728153843,2030,2030,2030,2030,0
|
|
20231018,165300,48728153843,2030,2030,2030,2030,0
|
|
20231018,165200,48728153843,2030,2030,2030,2030,0
|
|
20231018,165100,48728153843,2030,2030,2030,2030,149100
|
|
20231018,165000,48728153843,2030,2030,2030,2030,0
|
|
20231018,164900,48728153843,2030,2030,2030,2030,0
|
|
20231018,164800,48728153843,2030,2030,2030,2030,0
|
|
20231018,164700,48728153843,2030,2030,2030,2030,0
|
|
20231018,164600,48728153843,2030,2030,2030,2030,0
|
|
20231018,164500,48728153843,2030,2030,2030,2030,0
|
|
20231018,164400,48728153843,2030,2030,2030,2030,0
|
|
20231018,164300,48728153843,2030,2030,2030,2030,0
|
|
20231018,164200,48728153843,2030,2030,2030,2030,0
|
|
20231018,164100,48728153843,2030,2030,2030,2030,0
|
|
20231018,164000,48728153843,2030,2030,2030,2030,0
|
|
20231018,163900,48728153843,2030,2030,2030,2030,0
|
|
20231018,163800,48728153843,2030,2030,2030,2030,0
|
|
20231018,163700,48728153843,2030,2030,2030,2030,0
|
|
20231018,163600,48728153843,2030,2030,2030,2030,0
|
|
20231018,163500,48728153843,2030,2030,2030,2030,0
|
|
20231018,163400,48728153843,2030,2030,2030,2030,0
|
|
20231018,163300,48728153843,2030,2030,2030,2030,0
|
|
20231018,163200,48728153843,2030,2030,2030,2030,0
|
|
20231018,163100,48728153843,2030,2030,2030,2030,0
|
|
20231018,163000,48728153843,2030,2030,2030,2030,0
|
|
20231018,162900,48728153843,2030,2030,2030,2030,0
|
|
20231018,162800,48728153843,2030,2030,2030,2030,0
|
|
20231018,162700,48728153843,2030,2030,2030,2030,0
|
|
20231018,162600,48728153843,2030,2030,2030,2030,0
|
|
20231018,162500,48728153843,2030,2030,2030,2030,0
|
|
20231018,162400,48728153843,2030,2030,2030,2030,0
|
|
20231018,162300,48728153843,2030,2030,2030,2030,0
|
|
20231018,162200,48728153843,2030,2030,2030,2030,0
|
|
20231018,162100,48728153843,2030,2030,2030,2030,149100
|
|
20231018,162000,48728153843,2030,2030,2030,2030,0
|
|
20231018,161900,48728153843,2030,2030,2030,2030,0
|
|
20231018,161800,48728153843,2030,2030,2030,2030,0
|
|
20231018,161700,48728153843,2030,2030,2030,2030,0
|
|
20231018,161600,48728153843,2030,2030,2030,2030,0
|
|
20231018,161500,48728153843,2030,2030,2030,2030,0
|
|
20231018,161400,48728153843,2030,2030,2030,2030,0
|
|
20231018,161300,48728153843,2030,2030,2030,2030,0
|
|
20231018,161200,48728153843,2030,2030,2030,2030,0
|
|
20231018,161100,48728153843,2030,2030,2030,2030,0
|
|
20231018,161000,48728153843,2030,2030,2030,2030,0
|
|
20231018,160900,48728153843,2030,2030,2030,2030,0
|
|
20231018,160800,48728153843,2030,2030,2030,2030,0
|
|
20231018,160700,48728153843,2030,2030,2030,2030,0
|
|
20231018,160600,48728153843,2030,2030,2030,2030,0
|
|
20231018,160500,48728153843,2030,2030,2030,2030,0
|
|
20231018,160400,48728153843,2030,2030,2030,2030,0
|
|
20231018,160300,48728153843,2030,2030,2030,2030,0
|
|
20231018,160200,48728153843,2030,2030,2030,2030,0
|
|
20231018,160100,48728153843,2030,2030,2030,2030,0
|
|
20231018,160000,48728153843,2030,2030,2030,2030,0
|
|
20231018,155900,48728153843,2030,2030,2030,2030,0
|
|
20231018,155800,48728153843,2030,2030,2030,2030,0
|
|
20231018,155700,48728153843,2030,2030,2030,2030,0
|
|
20231018,155600,48728153843,2030,2030,2030,2030,0
|
|
20231018,155500,48728153843,2030,2030,2030,2030,0
|
|
20231018,155400,48728153843,2030,2030,2030,2030,0
|
|
20231018,155300,48728153843,2030,2030,2030,2030,0
|
|
20231018,155200,48728153843,2030,2030,2030,2030,0
|
|
20231018,155100,48728153843,2030,2030,2030,2030,149100
|
|
20231018,155000,48728153843,2030,2030,2030,2030,0
|
|
20231018,154900,48728153843,2030,2030,2030,2030,0
|
|
20231018,154800,48728153843,2030,2030,2030,2030,0
|
|
20231018,154700,48728153843,2030,2030,2030,2030,0
|
|
20231018,154600,48728153843,2030,2030,2030,2030,0
|
|
20231018,154500,48728153843,2030,2030,2030,2030,0
|
|
20231018,154400,48728153843,2030,2030,2030,2030,0
|
|
20231018,154300,48728153843,2030,2030,2030,2030,0
|
|
20231018,154200,48728153843,2030,2030,2030,2030,0
|
|
20231018,154100,48728153843,2030,2030,2030,2030,0
|
|
20231018,154000,48728153843,2030,2030,2030,2030,0
|
|
20231018,153900,48728153843,2030,2030,2030,2030,0
|
|
20231018,153800,48728153843,2030,2030,2030,2030,0
|
|
20231018,153700,48728153843,2030,2030,2030,2030,0
|
|
20231018,153600,48728153843,2030,2030,2030,2030,0
|
|
20231018,153500,48728153843,2030,2030,2030,2030,0
|
|
20231018,153400,48728153843,2030,2030,2030,2030,0
|
|
20231018,153300,48728153843,2030,2030,2030,2030,0
|
|
20231018,153200,48728153843,2030,2030,2030,2030,0
|
|
20231018,153100,48728153843,2030,2030,2030,2030,0
|
|
20231018,153000,48728153843,2030,2030,2030,2030,149100
|
|
20231018,152900,48425480843,2035,2035,2035,2035,0
|
|
20231018,152800,48425480843,2035,2035,2035,2035,0
|
|
20231018,152700,48425480843,2035,2035,2035,2035,0
|
|
20231018,152600,48425480843,2035,2035,2035,2035,0
|
|
20231018,152500,48425480843,2035,2035,2035,2035,0
|
|
20231018,152400,48425480843,2035,2035,2035,2035,0
|
|
20231018,152300,48425480843,2035,2035,2035,2035,0
|
|
20231018,152200,48425480843,2035,2035,2035,2035,0
|
|
20231018,152100,48425480843,2035,2035,2035,2035,0
|
|
20231018,152000,48425480843,2035,2035,2035,2035,0
|
|
20231018,151900,48425480843,2035,2035,2040,2030,70440
|
|
20231018,151800,48282149418,2030,2055,2060,2030,98205
|
|
20231018,151700,48081650153,2050,2035,2060,2030,93380
|
|
20231018,151600,47890804068,2035,2025,2035,2025,38573
|
|
20231018,151500,47812547678,2025,2030,2030,2025,15152
|
|
20231018,151400,47781822478,2025,2020,2030,2015,38626
|
|
20231018,151300,47703780143,2015,2015,2020,2010,32004
|
|
20231018,151200,47639264208,2015,2025,2025,2010,22077
|
|
20231018,151100,47594757073,2025,2030,2030,2005,87284
|
|
20231018,151000,47418545193,2030,2025,2030,2005,69683
|
|
20231018,150900,47277962668,2025,2020,2030,2015,44668
|
|
20231018,150800,47187715078,2020,2035,2035,2000,116028
|
|
20231018,150700,46954330568,2030,2005,2035,2005,69453
|
|
20231018,150600,46813832228,2005,1988,2005,1988,50669
|
|
20231018,150500,46712593763,1988,1981,1988,1980,33429
|
|
20231018,150400,46646306280,1980,1988,1988,1967,136940
|
|
20231018,150300,46375747053,1987,2005,2005,1986,98293
|
|
20231018,150200,46179540088,2000,2005,2010,2000,22798
|
|
20231018,150100,46133804518,2000,1999,2005,1997,92770
|
|
20231018,150000,45948355974,1999,1999,2005,1996,40522
|
|
20231018,145900,45867342155,1995,1986,2020,1985,118811
|
|
20231018,145800,45630090872,1986,1986,1986,1985,40613
|
|
20231018,145700,45549453268,1986,1985,1986,1978,21549
|
|
20231018,145600,45506703099,1985,1988,1990,1976,76248
|
|
20231018,145500,45355330215,1988,1968,1988,1965,109844
|
|
20231018,145400,45138459312,1968,1977,1988,1965,166684
|
|
20231018,145300,44809609348,1979,1990,1990,1976,91116
|
|
20231018,145200,44628963811,1990,2000,2015,1980,132923
|
|
20231018,145100,44363714351,2005,1990,2010,1988,104082
|
|
20231018,145000,44155699610,1987,2020,2035,1956,324438
|
|
20231018,144900,43508146286,2025,2050,2050,2020,109326
|
|
20231018,144800,43286281891,2045,2080,2080,2035,95557
|
|
20231018,144700,43090176216,2080,2045,2095,2040,220305
|
|
20231018,144600,42634529781,2045,2050,2060,2005,183551
|
|
20231018,144500,42261314406,2040,2055,2075,2030,227607
|
|
20231018,144400,41793750161,2050,2015,2085,2000,404708
|
|
20231018,144300,40964737541,2015,1948,2015,1944,249127
|
|
20231018,144200,40472448657,1943,1937,1948,1919,160750
|
|
20231018,144100,40162351236,1937,1938,1942,1910,337185
|
|
20231018,144000,39513399595,1939,1921,1958,1912,328921
|
|
20231018,143900,38876689323,1928,1990,1996,1916,317473
|
|
20231018,143800,38254047118,1987,1994,1998,1986,153934
|
|
20231018,143700,37947214124,1994,1992,2025,1970,280566
|
|
20231018,143600,37388913050,1996,2045,2055,1983,300999
|
|
20231018,143500,36782955314,2045,2045,2105,2025,348287
|
|
20231018,143400,36063943734,2050,1988,2050,1974,346034
|
|
20231018,143300,35366635788,1976,2005,2025,1940,328352
|
|
20231018,143200,34712204853,1996,1988,2035,1985,313008
|
|
20231018,143100,34087935969,1904,1904,1904,1904,0
|
|
20231018,143000,34087935969,1904,2055,2060,1904,175644
|
|
20231018,142900,33737243520,2055,2085,2090,2050,145442
|
|
20231018,142800,33436042195,2085,2100,2100,2070,66651
|
|
20231018,142700,33297225820,2095,2110,2115,2095,84059
|
|
20231018,142600,33120177060,2110,2115,2120,2100,93109
|
|
20231018,142500,32923706645,2120,2100,2120,2095,65373
|
|
20231018,142400,32785788895,2100,2115,2125,2085,228091
|
|
20231018,142300,32305743310,2110,2115,2125,2110,87288
|
|
20231018,142200,32121202415,2100,2100,2100,2100,0
|
|
20231018,142100,32121202415,2100,2150,2150,2100,151906
|
|
20231018,142000,31800068150,2150,2145,2150,2120,72716
|
|
20231018,141900,31644955160,2150,2170,2170,2130,132935
|
|
20231018,141800,31358822755,2165,2190,2195,2165,74596
|
|
20231018,141700,31196304085,2195,2195,2200,2190,12761
|
|
20231018,141600,31168339505,2195,2195,2200,2190,17593
|
|
20231018,141500,31129741250,2200,2200,2200,2195,12589
|
|
20231018,141400,31102070955,2195,2200,2200,2190,12167
|
|
20231018,141300,31075378365,2200,2190,2200,2185,15190
|
|
20231018,141200,31042038470,2190,2175,2190,2175,40696
|
|
20231018,141100,30953293340,2175,2180,2185,2170,36416
|
|
20231018,141000,30874061600,2180,2185,2185,2175,12059
|
|
20231018,140900,30847773640,2185,2185,2190,2180,32891
|
|
20231018,140800,30776018500,2185,2190,2190,2180,14098
|
|
20231018,140700,30745208695,2190,2195,2195,2190,18624
|
|
20231018,140600,30704408295,2190,2210,2210,2190,23949
|
|
20231018,140500,30651757700,2210,2205,2215,2200,55611
|
|
20231018,140400,30529029630,2205,2190,2210,2190,58508
|
|
20231018,140300,30400235120,2185,2175,2190,2165,27610
|
|
20231018,140200,30340164435,2175,2200,2205,2170,82736
|
|
20231018,140100,30159486895,2205,2200,2205,2195,28656
|
|
20231018,140000,30096425000,2195,2190,2200,2190,33530
|
|
20231018,135900,30022783750,2190,2210,2210,2190,50436
|
|
20231018,135800,29911802160,2210,2215,2220,2200,52375
|
|
20231018,135700,29796190630,2210,2210,2220,2200,38665
|
|
20231018,135600,29710809720,2205,2220,2225,2200,78239
|
|
20231018,135500,29537774355,2220,2225,2225,2215,46674
|
|
20231018,135400,29434102935,2220,2225,2230,2220,33768
|
|
20231018,135300,29359078235,2220,2240,2240,2210,103566
|
|
20231018,135200,29128989350,2245,2250,2250,2245,37572
|
|
20231018,135100,29044600400,2250,2260,2260,2245,29497
|
|
20231018,135000,28978167100,2260,2265,2265,2255,22179
|
|
20231018,134900,28928042110,2260,2260,2265,2255,14209
|
|
20231018,134800,28895917425,2260,2290,2290,2250,231686
|
|
20231018,134700,28371445990,2290,2290,2295,2285,9086
|
|
20231018,134600,28350662635,2290,2295,2295,2285,12636
|
|
20231018,134500,28321783305,2290,2295,2295,2290,7865
|
|
20231018,134400,28303767810,2295,2290,2295,2290,9273
|
|
20231018,134300,28282530190,2295,2295,2300,2290,6030
|
|
20231018,134200,28268691635,2300,2295,2300,2295,9738
|
|
20231018,134100,28246342795,2295,2305,2305,2295,13541
|
|
20231018,134000,28215226425,2300,2300,2305,2300,3832
|
|
20231018,133900,28206399070,2300,2300,2300,2300,1858
|
|
20231018,133800,28202125670,2300,2295,2300,2295,4287
|
|
20231018,133700,28192273680,2295,2295,2300,2295,9723
|
|
20231018,133600,28169913285,2295,2290,2300,2290,6567
|
|
20231018,133500,28154847390,2295,2295,2295,2290,8929
|
|
20231018,133400,28134355380,2295,2285,2295,2285,11350
|
|
20231018,133300,28108360435,2290,2285,2290,2285,26274
|
|
20231018,133200,28048300225,2285,2295,2295,2285,20264
|
|
20231018,133100,28001912190,2295,2295,2295,2290,1224
|
|
20231018,133000,27999106425,2295,2295,2295,2290,2137
|
|
20231018,132900,27994209505,2295,2295,2295,2290,1655
|
|
20231018,132800,27990415385,2290,2295,2295,2290,4236
|
|
20231018,132700,27980707625,2295,2295,2295,2290,3482
|
|
20231018,132600,27972725025,2295,2295,2295,2290,6143
|
|
20231018,132500,27958626945,2295,2295,2295,2290,3369
|
|
20231018,132400,27950907490,2295,2290,2295,2285,3715
|
|
20231018,132300,27942395750,2290,2300,2300,2285,32468
|
|
20231018,132200,27867971550,2300,2300,2300,2295,1707
|
|
20231018,132100,27864049550,2300,2300,2300,2295,10155
|
|
20231018,132000,27840715515,2300,2300,2300,2290,14257
|
|
20231018,131900,27807988810,2300,2305,2305,2295,13481
|
|
20231018,131800,27776991610,2305,2305,2305,2300,2032
|
|
20231018,131700,27772309325,2305,2305,2305,2300,3822
|
|
20231018,131600,27763501135,2300,2305,2305,2300,24013
|
|
20231018,131500,27708238970,2305,2310,2310,2305,14943
|
|
20231018,131400,27673794995,2310,2310,2310,2305,1969
|
|
20231018,131300,27669248540,2310,2310,2315,2305,2649
|
|
20231018,131200,27663140505,2305,2315,2315,2305,8400
|
|
20231018,131100,27643764245,2315,2310,2315,2305,3822
|
|
20231018,131000,27634934095,2310,2310,2310,2305,10468
|
|
20231018,130900,27610766675,2315,2315,2315,2310,29861
|
|
20231018,130800,27541782560,2315,2315,2315,2310,2259
|
|
20231018,130700,27536554485,2315,2315,2315,2310,6935
|
|
20231018,130600,27520531225,2320,2310,2320,2305,5550
|
|
20231018,130500,27507731440,2310,2320,2325,2310,11418
|
|
20231018,130400,27481290920,2320,2310,2320,2310,1229
|
|
20231018,130300,27478451040,2320,2325,2325,2320,14622
|
|
20231018,130200,27444522640,2320,2325,2330,2305,62421
|
|
20231018,130100,27299948885,2325,2330,2335,2320,10753
|
|
20231018,130000,27274919055,2325,2330,2335,2325,21682
|
|
20231018,125900,27224398375,2330,2320,2330,2320,24056
|
|
20231018,125800,27168525850,2320,2305,2320,2305,24686
|
|
20231018,125700,27111415830,2310,2310,2310,2305,872
|
|
20231018,125600,27109402295,2310,2310,2310,2305,12968
|
|
20231018,125500,27079462720,2310,2310,2310,2305,3697
|
|
20231018,125400,27070940960,2305,2305,2310,2300,6178
|
|
20231018,125300,27056704195,2305,2300,2305,2295,7920
|
|
20231018,125200,27038478075,2300,2305,2305,2295,10588
|
|
20231018,125100,27014126110,2300,2300,2305,2300,2302
|
|
20231018,125000,27008828875,2300,2295,2305,2295,9311
|
|
20231018,124900,26987419525,2295,2300,2300,2295,2268
|
|
20231018,124800,26982211335,2300,2290,2300,2290,9339
|
|
20231018,124700,26960774425,2290,2290,2295,2285,15204
|
|
20231018,124600,26925990390,2290,2295,2295,2285,16250
|
|
20231018,124500,26888778050,2290,2295,2300,2290,9976
|
|
20231018,124400,26865906880,2295,2305,2305,2295,19174
|
|
20231018,124300,26821802255,2300,2305,2305,2300,3819
|
|
20231018,124200,26813007870,2310,2295,2310,2295,13004
|
|
20231018,124100,26783062685,2295,2305,2305,2295,32180
|
|
20231018,124000,26709056245,2305,2310,2310,2300,11615
|
|
20231018,123900,26682288990,2310,2305,2310,2305,20042
|
|
20231018,123800,26636001430,2305,2305,2305,2300,12192
|
|
20231018,123700,26607921280,2300,2295,2300,2295,6656
|
|
20231018,123600,26592624770,2300,2305,2305,2295,8468
|
|
20231018,123500,26573142135,2300,2300,2300,2295,7483
|
|
20231018,123400,26555935930,2295,2285,2300,2285,47515
|
|
20231018,123300,26446786570,2280,2290,2290,2275,73070
|
|
20231018,123200,26280014935,2285,2300,2300,2285,49419
|
|
20231018,123100,26166690870,2300,2300,2300,2295,13257
|
|
20231018,123000,26136227195,2300,2290,2300,2280,36189
|
|
20231018,122900,26053342415,2290,2305,2305,2285,70424
|
|
20231018,122800,25891973220,2305,2310,2310,2300,48499
|
|
20231018,122700,25780319215,2305,2310,2310,2300,18354
|
|
20231018,122600,25738037375,2310,2310,2315,2305,21755
|
|
20231018,122500,25687814650,2310,2320,2320,2305,54908
|
|
20231018,122400,25561042555,2320,2325,2325,2315,25088
|
|
20231018,122300,25502906430,2320,2325,2330,2320,19021
|
|
20231018,122200,25458758380,2325,2335,2335,2320,43484
|
|
20231018,122100,25357579650,2340,2345,2350,2335,4387
|
|
20231018,122000,25347312590,2345,2345,2345,2340,8889
|
|
20231018,121900,25326490425,2345,2345,2350,2340,4210
|
|
20231018,121800,25316617975,2345,2335,2350,2335,5834
|
|
20231018,121700,25302942915,2335,2330,2335,2330,7181
|
|
20231018,121600,25286186460,2330,2335,2340,2330,5290
|
|
20231018,121500,25273838260,2340,2345,2345,2335,5652
|
|
20231018,121400,25260625975,2345,2355,2360,2340,18023
|
|
20231018,121300,25218233475,2355,2355,2360,2350,13489
|
|
20231018,121200,25186437955,2355,2350,2355,2345,8655
|
|
20231018,121100,25166101875,2350,2345,2350,2340,1622
|
|
20231018,121000,25162298295,2345,2340,2345,2340,2101
|
|
20231018,120900,25157377290,2340,2345,2345,2335,4415
|
|
20231018,120800,25147050030,2345,2330,2350,2325,4528
|
|
20231018,120700,25136481865,2325,2350,2350,2325,46104
|
|
20231018,120600,25028852445,2350,2355,2360,2350,16622
|
|
20231018,120500,24989770995,2350,2365,2365,2350,13649
|
|
20231018,120400,24957656990,2365,2365,2365,2355,9601
|
|
20231018,120300,24934985370,2370,2375,2375,2360,11256
|
|
20231018,120200,24908320840,2375,2365,2375,2360,12279
|
|
20231018,120100,24879203300,2365,2365,2370,2360,6902
|
|
20231018,120000,24862905500,2365,2370,2375,2355,71023
|
|
20231018,115900,24694943290,2370,2360,2370,2360,18170
|
|
20231018,115800,24652008795,2365,2350,2365,2350,17451
|
|
20231018,115700,24610820545,2355,2355,2360,2350,8594
|
|
20231018,115600,24590581765,2350,2345,2355,2340,22177
|
|
20231018,115500,24538486815,2355,2345,2355,2345,11788
|
|
20231018,115400,24510800245,2350,2340,2350,2340,21877
|
|
20231018,115300,24459480440,2340,2330,2340,2330,11602
|
|
20231018,115200,24432368915,2330,2325,2335,2320,20049
|
|
20231018,115100,24385719110,2325,2310,2330,2305,43665
|
|
20231018,115000,24284665390,2310,2315,2315,2305,34581
|
|
20231018,114900,24204777685,2315,2315,2335,2310,54825
|
|
20231018,114800,24077679790,2315,2340,2340,2290,167225
|
|
20231018,114700,23691316175,2340,2355,2355,2335,50306
|
|
20231018,114600,23573339065,2355,2370,2370,2350,32811
|
|
20231018,114500,23495845200,2375,2375,2375,2370,9458
|
|
20231018,114400,23473408345,2375,2370,2380,2365,6578
|
|
20231018,114300,23457805160,2370,2365,2380,2360,32482
|
|
20231018,114200,23380758915,2355,2370,2380,2355,33131
|
|
20231018,114100,23302447540,2375,2375,2385,2370,16165
|
|
20231018,114000,23264049075,2370,2370,2390,2365,73046
|
|
20231018,113900,23090628350,2375,2395,2395,2370,57591
|
|
20231018,113800,22953552410,2405,2390,2425,2380,134541
|
|
20231018,113700,22630876765,2395,2330,2400,2330,199576
|
|
20231018,113600,22161301900,2365,2365,2365,2365,0
|
|
20231018,113500,22161301900,2365,2370,2370,2365,33420
|
|
20231018,113400,22082211495,2370,2410,2410,2365,140154
|
|
20231018,113300,21747418500,2410,2430,2430,2410,65809
|
|
20231018,113200,21588305705,2425,2435,2435,2425,20416
|
|
20231018,113100,21538716085,2435,2435,2440,2430,10277
|
|
20231018,113000,21513691530,2435,2435,2440,2430,7649
|
|
20231018,112900,21495085205,2435,2440,2440,2435,6578
|
|
20231018,112800,21479063525,2440,2430,2440,2430,11711
|
|
20231018,112700,21450520300,2430,2415,2430,2410,22525
|
|
20231018,112600,21396007060,2415,2420,2425,2410,50782
|
|
20231018,112500,21273444885,2420,2440,2445,2420,74190
|
|
20231018,112400,21093135820,2440,2445,2450,2440,8579
|
|
20231018,112300,21072160465,2445,2445,2450,2440,15365
|
|
20231018,112200,21034566925,2445,2450,2450,2445,9656
|
|
20231018,112100,21010948155,2450,2460,2460,2445,20450
|
|
20231018,112000,20960804700,2460,2445,2460,2445,11688
|
|
20231018,111900,20932143315,2450,2445,2450,2445,12888
|
|
20231018,111800,20900610755,2450,2445,2450,2440,20350
|
|
20231018,111700,20850870985,2440,2450,2460,2440,25782
|
|
20231018,111600,20787673140,2450,2425,2455,2425,50852
|
|
20231018,111500,20663683610,2425,2475,2475,2415,240982
|
|
20231018,111400,20074228745,2470,2500,2500,2470,121427
|
|
20231018,111300,19772503610,2500,2495,2500,2495,14826
|
|
20231018,111200,19735471655,2500,2510,2515,2500,16569
|
|
20231018,111100,19694013845,2510,2495,2510,2490,19875
|
|
20231018,111000,19644299720,2490,2505,2505,2485,108848
|
|
20231018,110900,19373326175,2505,2500,2510,2500,25525
|
|
20231018,110800,19309443530,2500,2525,2525,2490,146058
|
|
20231018,110700,18943895490,2525,2575,2600,2520,336612
|
|
20231018,110600,18082211730,2580,2560,2585,2560,143928
|
|
20231018,110500,17711778705,2565,2555,2565,2550,49122
|
|
20231018,110400,17585986135,2550,2545,2560,2545,40707
|
|
20231018,110300,17481949110,2545,2545,2565,2530,108225
|
|
20231018,110200,17205394815,2540,2550,2560,2535,107866
|
|
20231018,110100,16930548175,2555,2515,2555,2515,98160
|
|
20231018,110000,16681206150,2520,2505,2520,2500,9914
|
|
20231018,105900,16656315745,2510,2505,2510,2505,10868
|
|
20231018,105800,16629091360,2500,2505,2505,2500,9761
|
|
20231018,105700,16604641165,2505,2505,2505,2500,11294
|
|
20231018,105600,16576349700,2500,2505,2505,2500,26323
|
|
20231018,105500,16510462440,2505,2510,2510,2505,3747
|
|
20231018,105400,16501063215,2515,2510,2515,2505,10660
|
|
20231018,105300,16474295355,2515,2520,2520,2510,17240
|
|
20231018,105200,16430937845,2515,2525,2525,2515,6364
|
|
20231018,105100,16414903410,2525,2515,2525,2515,10473
|
|
20231018,105000,16388503015,2515,2515,2520,2515,3464
|
|
20231018,104900,16379790980,2520,2515,2520,2515,1986
|
|
20231018,104800,16374795190,2515,2505,2515,2505,10538
|
|
20231018,104700,16348384835,2505,2510,2510,2505,5175
|
|
20231018,104600,16335404265,2510,2520,2520,2510,5446
|
|
20231018,104500,16321729850,2515,2515,2520,2515,6911
|
|
20231018,104400,16304348635,2520,2525,2525,2510,8160
|
|
20231018,104300,16283805710,2525,2525,2530,2505,28577
|
|
20231018,104200,16211733995,2525,2480,2525,2480,55909
|
|
20231018,104100,16071647105,2480,2485,2490,2480,12667
|
|
20231018,104000,16040175305,2485,2485,2490,2485,9699
|
|
20231018,103900,16016063185,2485,2490,2490,2485,7574
|
|
20231018,103800,15997204880,2490,2490,2490,2490,3957
|
|
20231018,103700,15987351950,2490,2495,2495,2490,19630
|
|
20231018,103600,15938464020,2495,2495,2495,2490,3678
|
|
20231018,103500,15929303480,2490,2495,2495,2490,13913
|
|
20231018,103400,15894621810,2495,2505,2505,2495,10743
|
|
20231018,103300,15867771765,2505,2500,2505,2500,15396
|
|
20231018,103200,15829234100,2500,2505,2505,2500,3636
|
|
20231018,103100,15820139725,2505,2500,2505,2495,19034
|
|
20231018,103000,15772551525,2495,2495,2500,2490,7078
|
|
20231018,102900,15754883755,2490,2480,2495,2480,17085
|
|
20231018,102800,15712347070,2485,2495,2500,2480,68622
|
|
20231018,102700,15541603715,2500,2510,2510,2495,23508
|
|
20231018,102600,15482779920,2505,2510,2515,2500,14418
|
|
20231018,102500,15446613500,2505,2515,2520,2505,18644
|
|
20231018,102400,15399818890,2510,2515,2515,2505,10019
|
|
20231018,102300,15374658505,2510,2505,2515,2500,14170
|
|
20231018,102200,15339112430,2500,2495,2500,2495,20815
|
|
20231018,102100,15287134825,2490,2495,2500,2490,17114
|
|
20231018,102000,15244420605,2495,2495,2500,2490,19172
|
|
20231018,101900,15196570640,2495,2495,2495,2490,8526
|
|
20231018,101800,15175300205,2495,2495,2500,2495,4796
|
|
20231018,101700,15163330680,2500,2500,2505,2495,10637
|
|
20231018,101600,15136786955,2505,2515,2515,2495,38185
|
|
20231018,101500,15041233720,2510,2515,2515,2505,8538
|
|
20231018,101400,15019786105,2515,2510,2515,2505,12291
|
|
20231018,101300,14988937275,2505,2500,2505,2500,13823
|
|
20231018,101200,14954345730,2500,2505,2505,2500,5268
|
|
20231018,101100,14941161760,2505,2495,2510,2495,8797
|
|
20231018,101000,14919165410,2500,2500,2500,2495,16474
|
|
20231018,100900,14878030280,2500,2505,2510,2495,19392
|
|
20231018,100800,14829519135,2510,2510,2515,2510,17881
|
|
20231018,100700,14784632045,2510,2510,2515,2500,17286
|
|
20231018,100600,14741238010,2510,2505,2525,2500,19481
|
|
20231018,100500,14692352405,2505,2495,2505,2490,28531
|
|
20231018,100400,14621063285,2495,2480,2495,2480,16571
|
|
20231018,100300,14579838835,2480,2490,2490,2480,22420
|
|
20231018,100200,14524109390,2485,2490,2500,2485,15879
|
|
20231018,100100,14484519370,2490,2480,2490,2475,31440
|
|
20231018,100000,14406467090,2480,2495,2495,2470,51137
|
|
20231018,095900,14279494685,2500,2500,2500,2495,29798
|
|
20231018,095800,14205059960,2495,2490,2500,2485,47295
|
|
20231018,095700,14087110465,2490,2500,2505,2470,249890
|
|
20231018,095600,13466101375,2500,2510,2515,2500,71276
|
|
20231018,095500,13287530180,2510,2515,2515,2510,28493
|
|
20231018,095400,13215985565,2515,2525,2525,2510,77752
|
|
20231018,095300,13020352140,2520,2530,2530,2520,48960
|
|
20231018,095200,12896718015,2530,2540,2540,2525,73357
|
|
20231018,095100,12711151590,2535,2545,2550,2535,104594
|
|
20231018,095000,12445523270,2550,2550,2560,2545,20312
|
|
20231018,094900,12393731095,2560,2560,2560,2545,79911
|
|
20231018,094800,12189851730,2555,2560,2560,2550,8416
|
|
20231018,094700,12168326415,2560,2565,2565,2550,19139
|
|
20231018,094600,12119386035,2560,2560,2565,2555,17455
|
|
20231018,094500,12074748990,2560,2560,2565,2555,22800
|
|
20231018,094400,12016440335,2560,2570,2570,2550,50130
|
|
20231018,094300,11888144085,2565,2565,2575,2560,18863
|
|
20231018,094200,11839708390,2560,2560,2570,2555,22442
|
|
20231018,094100,11782164905,2565,2555,2565,2550,24247
|
|
20231018,094000,11720137985,2550,2550,2560,2550,55702
|
|
20231018,093900,11578011710,2550,2555,2560,2550,14287
|
|
20231018,093800,11541563230,2560,2555,2560,2550,16615
|
|
20231018,093700,11499123755,2560,2555,2560,2550,42994
|
|
20231018,093600,11389311770,2560,2555,2560,2550,56086
|
|
20231018,093500,11246117155,2555,2565,2570,2555,68387
|
|
20231018,093400,11071013030,2565,2580,2580,2565,69603
|
|
20231018,093300,10891850310,2580,2580,2585,2580,23299
|
|
20231018,093200,10831725840,2580,2585,2590,2580,22278
|
|
20231018,093100,10774195790,2585,2580,2590,2580,15546
|
|
20231018,093000,10734006815,2590,2580,2590,2580,17439
|
|
20231018,092900,10688935765,2585,2580,2585,2570,40174
|
|
20231018,092800,10585442260,2580,2575,2590,2570,66758
|
|
20231018,092700,10413177890,2570,2580,2580,2570,47713
|
|
20231018,092600,10290320155,2580,2605,2610,2575,126592
|
|
20231018,092500,9962517280,2605,2600,2615,2600,170547
|
|
20231018,092400,9517891670,2600,2590,2600,2590,70761
|
|
20231018,092300,9334276500,2590,2590,2595,2580,62906
|
|
20231018,092200,9171418015,2585,2570,2595,2565,73315
|
|
20231018,092100,8982294070,2565,2570,2570,2565,16007
|
|
20231018,092000,8941172015,2565,2560,2570,2560,26032
|
|
20231018,091900,8874370725,2565,2560,2570,2560,18663
|
|
20231018,091800,8826496940,2565,2580,2585,2560,100340
|
|
20231018,091700,8568280535,2580,2565,2580,2565,92169
|
|
20231018,091600,8331163140,2570,2545,2570,2540,45304
|
|
20231018,091500,8215381425,2545,2540,2545,2530,46059
|
|
20231018,091400,8098592720,2535,2545,2550,2535,44616
|
|
20231018,091300,7985230660,2550,2525,2550,2525,67670
|
|
20231018,091200,7813363865,2530,2535,2535,2525,36393
|
|
20231018,091100,7721268165,2535,2545,2550,2530,59286
|
|
20231018,091000,7570737210,2545,2560,2560,2545,62038
|
|
20231018,090900,7412497075,2555,2570,2575,2555,88715
|
|
20231018,090800,7185023120,2575,2570,2585,2565,90277
|
|
20231018,090700,6952320215,2570,2540,2570,2535,75593
|
|
20231018,090600,6759159260,2545,2530,2555,2530,83304
|
|
20231018,090500,6547313915,2540,2570,2575,2500,266186
|
|
20231018,090400,5872653980,2575,2595,2610,2560,239123
|
|
20231018,090300,5254894370,2600,2605,2620,2590,157915
|
|
20231018,090200,4843650240,2605,2570,2615,2550,313026
|
|
20231018,090100,4036849230,2570,2610,2615,2570,519372
|
|
20231018,090000,2686888710,2610,2625,2680,2610,1022134
|