595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185200,10323186825,2320,2320,2320,2320,20664
|
|
20231018,185100,10323186825,2320,2320,2320,2320,0
|
|
20231018,185000,10323186825,2320,2320,2320,2320,0
|
|
20231018,184900,10323186825,2320,2320,2320,2320,0
|
|
20231018,184800,10323186825,2320,2320,2320,2320,0
|
|
20231018,184700,10323186825,2320,2320,2320,2320,0
|
|
20231018,184600,10323186825,2320,2320,2320,2320,0
|
|
20231018,184500,10323186825,2320,2320,2320,2320,0
|
|
20231018,184400,10323186825,2320,2320,2320,2320,0
|
|
20231018,184300,10323186825,2320,2320,2320,2320,0
|
|
20231018,184200,10323186825,2320,2320,2320,2320,0
|
|
20231018,184100,10323186825,2320,2320,2320,2320,0
|
|
20231018,184000,10323186825,2320,2320,2320,2320,0
|
|
20231018,183900,10323186825,2320,2320,2320,2320,0
|
|
20231018,183800,10323186825,2320,2320,2320,2320,0
|
|
20231018,183700,10323186825,2320,2320,2320,2320,0
|
|
20231018,183600,10323186825,2320,2320,2320,2320,0
|
|
20231018,183500,10323186825,2320,2320,2320,2320,0
|
|
20231018,183400,10323186825,2320,2320,2320,2320,0
|
|
20231018,183300,10323186825,2320,2320,2320,2320,0
|
|
20231018,183200,10323186825,2320,2320,2320,2320,0
|
|
20231018,183100,10323186825,2320,2320,2320,2320,0
|
|
20231018,183000,10323186825,2320,2320,2320,2320,0
|
|
20231018,182900,10323186825,2320,2320,2320,2320,0
|
|
20231018,182800,10323186825,2320,2320,2320,2320,0
|
|
20231018,182700,10323186825,2320,2320,2320,2320,0
|
|
20231018,182600,10323186825,2320,2320,2320,2320,0
|
|
20231018,182500,10323186825,2320,2320,2320,2320,0
|
|
20231018,182400,10323186825,2320,2320,2320,2320,0
|
|
20231018,182300,10323186825,2320,2320,2320,2320,0
|
|
20231018,182200,10323186825,2320,2320,2320,2320,20664
|
|
20231018,182100,10323186825,2320,2320,2320,2320,0
|
|
20231018,182000,10323186825,2320,2320,2320,2320,0
|
|
20231018,181900,10323186825,2320,2320,2320,2320,0
|
|
20231018,181800,10323186825,2320,2320,2320,2320,0
|
|
20231018,181700,10323186825,2320,2320,2320,2320,0
|
|
20231018,181600,10323186825,2320,2320,2320,2320,0
|
|
20231018,181500,10323186825,2320,2320,2320,2320,0
|
|
20231018,181400,10323186825,2320,2320,2320,2320,0
|
|
20231018,181300,10323186825,2320,2320,2320,2320,0
|
|
20231018,181200,10323186825,2320,2320,2320,2320,0
|
|
20231018,181100,10323186825,2320,2320,2320,2320,0
|
|
20231018,181000,10323186825,2320,2320,2320,2320,0
|
|
20231018,180900,10323186825,2320,2320,2320,2320,0
|
|
20231018,180800,10323186825,2320,2320,2320,2320,0
|
|
20231018,180700,10323186825,2320,2320,2320,2320,0
|
|
20231018,180600,10323186825,2320,2320,2320,2320,0
|
|
20231018,180500,10323186825,2320,2320,2320,2320,0
|
|
20231018,180400,10323186825,2320,2320,2320,2320,0
|
|
20231018,180300,10323186825,2320,2320,2320,2320,0
|
|
20231018,180200,10323186825,2320,2320,2320,2320,0
|
|
20231018,180100,10323186825,2320,2320,2320,2320,0
|
|
20231018,180000,10323186825,2320,2320,2320,2320,0
|
|
20231018,175900,10323186825,2320,2320,2320,2320,0
|
|
20231018,175800,10323186825,2320,2320,2320,2320,0
|
|
20231018,175700,10323186825,2320,2320,2320,2320,0
|
|
20231018,175600,10323186825,2320,2320,2320,2320,0
|
|
20231018,175500,10323186825,2320,2320,2320,2320,0
|
|
20231018,175400,10323186825,2320,2320,2320,2320,0
|
|
20231018,175300,10323186825,2320,2320,2320,2320,0
|
|
20231018,175200,10323186825,2320,2320,2320,2320,20664
|
|
20231018,175100,10323186825,2320,2320,2320,2320,0
|
|
20231018,175000,10323186825,2320,2320,2320,2320,0
|
|
20231018,174900,10323186825,2320,2320,2320,2320,0
|
|
20231018,174800,10323186825,2320,2320,2320,2320,0
|
|
20231018,174700,10323186825,2320,2320,2320,2320,0
|
|
20231018,174600,10323186825,2320,2320,2320,2320,0
|
|
20231018,174500,10323186825,2320,2320,2320,2320,0
|
|
20231018,174400,10323186825,2320,2320,2320,2320,0
|
|
20231018,174300,10323186825,2320,2320,2320,2320,0
|
|
20231018,174200,10323186825,2320,2320,2320,2320,0
|
|
20231018,174100,10323186825,2320,2320,2320,2320,0
|
|
20231018,174000,10323186825,2320,2320,2320,2320,0
|
|
20231018,173900,10323186825,2320,2320,2320,2320,0
|
|
20231018,173800,10323186825,2320,2320,2320,2320,0
|
|
20231018,173700,10323186825,2320,2320,2320,2320,0
|
|
20231018,173600,10323186825,2320,2320,2320,2320,0
|
|
20231018,173500,10323186825,2320,2320,2320,2320,0
|
|
20231018,173400,10323186825,2320,2320,2320,2320,0
|
|
20231018,173300,10323186825,2320,2320,2320,2320,0
|
|
20231018,173200,10323186825,2320,2320,2320,2320,0
|
|
20231018,173100,10323186825,2320,2320,2320,2320,0
|
|
20231018,173000,10323186825,2320,2320,2320,2320,0
|
|
20231018,172900,10323186825,2320,2320,2320,2320,0
|
|
20231018,172800,10323186825,2320,2320,2320,2320,0
|
|
20231018,172700,10323186825,2320,2320,2320,2320,0
|
|
20231018,172600,10323186825,2320,2320,2320,2320,0
|
|
20231018,172500,10323186825,2320,2320,2320,2320,0
|
|
20231018,172400,10323186825,2320,2320,2320,2320,0
|
|
20231018,172300,10323186825,2320,2320,2320,2320,0
|
|
20231018,172200,10323186825,2320,2320,2320,2320,20664
|
|
20231018,172100,10323186825,2320,2320,2320,2320,0
|
|
20231018,172000,10323186825,2320,2320,2320,2320,0
|
|
20231018,171900,10323186825,2320,2320,2320,2320,0
|
|
20231018,171800,10323186825,2320,2320,2320,2320,0
|
|
20231018,171700,10323186825,2320,2320,2320,2320,0
|
|
20231018,171600,10323186825,2320,2320,2320,2320,0
|
|
20231018,171500,10323186825,2320,2320,2320,2320,0
|
|
20231018,171400,10323186825,2320,2320,2320,2320,0
|
|
20231018,171300,10323186825,2320,2320,2320,2320,0
|
|
20231018,171200,10323186825,2320,2320,2320,2320,0
|
|
20231018,171100,10323186825,2320,2320,2320,2320,0
|
|
20231018,171000,10323186825,2320,2320,2320,2320,0
|
|
20231018,170900,10323186825,2320,2320,2320,2320,0
|
|
20231018,170800,10323186825,2320,2320,2320,2320,0
|
|
20231018,170700,10323186825,2320,2320,2320,2320,0
|
|
20231018,170600,10323186825,2320,2320,2320,2320,0
|
|
20231018,170500,10323186825,2320,2320,2320,2320,0
|
|
20231018,170400,10323186825,2320,2320,2320,2320,0
|
|
20231018,170300,10323186825,2320,2320,2320,2320,0
|
|
20231018,170200,10323186825,2320,2320,2320,2320,0
|
|
20231018,170100,10323186825,2320,2320,2320,2320,0
|
|
20231018,170000,10323186825,2320,2320,2320,2320,0
|
|
20231018,165900,10323186825,2320,2320,2320,2320,0
|
|
20231018,165800,10323186825,2320,2320,2320,2320,0
|
|
20231018,165700,10323186825,2320,2320,2320,2320,0
|
|
20231018,165600,10323186825,2320,2320,2320,2320,0
|
|
20231018,165500,10323186825,2320,2320,2320,2320,0
|
|
20231018,165400,10323186825,2320,2320,2320,2320,0
|
|
20231018,165300,10323186825,2320,2320,2320,2320,0
|
|
20231018,165200,10323186825,2320,2320,2320,2320,20664
|
|
20231018,165100,10323186825,2320,2320,2320,2320,0
|
|
20231018,165000,10323186825,2320,2320,2320,2320,0
|
|
20231018,164900,10323186825,2320,2320,2320,2320,0
|
|
20231018,164800,10323186825,2320,2320,2320,2320,0
|
|
20231018,164700,10323186825,2320,2320,2320,2320,0
|
|
20231018,164600,10323186825,2320,2320,2320,2320,0
|
|
20231018,164500,10323186825,2320,2320,2320,2320,0
|
|
20231018,164400,10323186825,2320,2320,2320,2320,0
|
|
20231018,164300,10323186825,2320,2320,2320,2320,0
|
|
20231018,164200,10323186825,2320,2320,2320,2320,0
|
|
20231018,164100,10323186825,2320,2320,2320,2320,0
|
|
20231018,164000,10323186825,2320,2320,2320,2320,0
|
|
20231018,163900,10323186825,2320,2320,2320,2320,0
|
|
20231018,163800,10323186825,2320,2320,2320,2320,0
|
|
20231018,163700,10323186825,2320,2320,2320,2320,0
|
|
20231018,163600,10323186825,2320,2320,2320,2320,0
|
|
20231018,163500,10323186825,2320,2320,2320,2320,0
|
|
20231018,163400,10323186825,2320,2320,2320,2320,0
|
|
20231018,163300,10323186825,2320,2320,2320,2320,0
|
|
20231018,163200,10323186825,2320,2320,2320,2320,0
|
|
20231018,163100,10323186825,2320,2320,2320,2320,0
|
|
20231018,163000,10323186825,2320,2320,2320,2320,0
|
|
20231018,162900,10323186825,2320,2320,2320,2320,0
|
|
20231018,162800,10323186825,2320,2320,2320,2320,0
|
|
20231018,162700,10323186825,2320,2320,2320,2320,0
|
|
20231018,162600,10323186825,2320,2320,2320,2320,0
|
|
20231018,162500,10323186825,2320,2320,2320,2320,0
|
|
20231018,162400,10323186825,2320,2320,2320,2320,0
|
|
20231018,162300,10323186825,2320,2320,2320,2320,0
|
|
20231018,162200,10323186825,2320,2320,2320,2320,20664
|
|
20231018,162100,10323186825,2320,2320,2320,2320,0
|
|
20231018,162000,10323186825,2320,2320,2320,2320,0
|
|
20231018,161900,10323186825,2320,2320,2320,2320,0
|
|
20231018,161800,10323186825,2320,2320,2320,2320,0
|
|
20231018,161700,10323186825,2320,2320,2320,2320,0
|
|
20231018,161600,10323186825,2320,2320,2320,2320,0
|
|
20231018,161500,10323186825,2320,2320,2320,2320,0
|
|
20231018,161400,10323186825,2320,2320,2320,2320,0
|
|
20231018,161300,10323186825,2320,2320,2320,2320,0
|
|
20231018,161200,10323186825,2320,2320,2320,2320,0
|
|
20231018,161100,10323186825,2320,2320,2320,2320,0
|
|
20231018,161000,10323186825,2320,2320,2320,2320,0
|
|
20231018,160900,10323186825,2320,2320,2320,2320,0
|
|
20231018,160800,10323186825,2320,2320,2320,2320,0
|
|
20231018,160700,10323186825,2320,2320,2320,2320,0
|
|
20231018,160600,10323186825,2320,2320,2320,2320,0
|
|
20231018,160500,10323186825,2320,2320,2320,2320,0
|
|
20231018,160400,10323186825,2320,2320,2320,2320,0
|
|
20231018,160300,10323186825,2320,2320,2320,2320,0
|
|
20231018,160200,10323186825,2320,2320,2320,2320,0
|
|
20231018,160100,10323186825,2320,2320,2320,2320,0
|
|
20231018,160000,10323186825,2320,2320,2320,2320,0
|
|
20231018,155900,10323186825,2320,2320,2320,2320,0
|
|
20231018,155800,10323186825,2320,2320,2320,2320,0
|
|
20231018,155700,10323186825,2320,2320,2320,2320,0
|
|
20231018,155600,10323186825,2320,2320,2320,2320,0
|
|
20231018,155500,10323186825,2320,2320,2320,2320,0
|
|
20231018,155400,10323186825,2320,2320,2320,2320,0
|
|
20231018,155300,10323186825,2320,2320,2320,2320,0
|
|
20231018,155200,10323186825,2320,2320,2320,2320,20664
|
|
20231018,155100,10323186825,2320,2320,2320,2320,0
|
|
20231018,155000,10323186825,2320,2320,2320,2320,0
|
|
20231018,154900,10323186825,2320,2320,2320,2320,0
|
|
20231018,154800,10323186825,2320,2320,2320,2320,0
|
|
20231018,154700,10323186825,2320,2320,2320,2320,0
|
|
20231018,154600,10323186825,2320,2320,2320,2320,0
|
|
20231018,154500,10323186825,2320,2320,2320,2320,0
|
|
20231018,154400,10323186825,2320,2320,2320,2320,0
|
|
20231018,154300,10323186825,2320,2320,2320,2320,0
|
|
20231018,154200,10323186825,2320,2320,2320,2320,0
|
|
20231018,154100,10323186825,2320,2320,2320,2320,0
|
|
20231018,154000,10323186825,2320,2320,2320,2320,0
|
|
20231018,153900,10323186825,2320,2320,2320,2320,0
|
|
20231018,153800,10323186825,2320,2320,2320,2320,0
|
|
20231018,153700,10323186825,2320,2320,2320,2320,0
|
|
20231018,153600,10323186825,2320,2320,2320,2320,0
|
|
20231018,153500,10323186825,2320,2320,2320,2320,0
|
|
20231018,153400,10323186825,2320,2320,2320,2320,0
|
|
20231018,153300,10323186825,2320,2320,2320,2320,0
|
|
20231018,153200,10323186825,2320,2320,2320,2320,0
|
|
20231018,153100,10323186825,2320,2320,2320,2320,0
|
|
20231018,153000,10323186825,2320,2320,2320,2320,20664
|
|
20231018,152900,10275246345,2325,2325,2325,2325,0
|
|
20231018,152800,10275246345,2325,2325,2325,2325,0
|
|
20231018,152700,10275246345,2325,2325,2325,2325,0
|
|
20231018,152600,10275246345,2325,2325,2325,2325,0
|
|
20231018,152500,10275246345,2325,2325,2325,2325,0
|
|
20231018,152400,10275246345,2325,2325,2325,2325,0
|
|
20231018,152300,10275246345,2325,2325,2325,2325,0
|
|
20231018,152200,10275246345,2325,2325,2325,2325,0
|
|
20231018,152100,10275246345,2325,2325,2325,2325,0
|
|
20231018,152000,10275246345,2325,2325,2325,2325,0
|
|
20231018,151900,10275246345,2325,2335,2335,2325,4100
|
|
20231018,151800,10265698095,2325,2335,2340,2325,8810
|
|
20231018,151700,10245159250,2340,2340,2345,2335,2371
|
|
20231018,151600,10239618585,2345,2350,2350,2340,8438
|
|
20231018,151500,10219858645,2355,2345,2355,2345,3252
|
|
20231018,151400,10212221350,2345,2345,2345,2340,1030
|
|
20231018,151300,10209811075,2340,2335,2340,2335,2319
|
|
20231018,151200,10204388810,2335,2340,2340,2335,1202
|
|
20231018,151100,10201580570,2340,2345,2350,2340,1865
|
|
20231018,151000,10197212135,2345,2345,2345,2345,4048
|
|
20231018,150900,10187719575,2340,2345,2345,2340,2897
|
|
20231018,150800,10180929620,2345,2355,2355,2345,4283
|
|
20231018,150700,10170855145,2355,2350,2355,2350,1575
|
|
20231018,150600,10167151865,2355,2345,2355,2345,4534
|
|
20231018,150500,10156508670,2345,2340,2345,2335,4638
|
|
20231018,150400,10145660215,2335,2330,2335,2325,3289
|
|
20231018,150300,10138006150,2325,2335,2335,2325,4206
|
|
20231018,150200,10128208075,2330,2340,2340,2330,1092
|
|
20231018,150100,10125653295,2330,2340,2340,2330,3358
|
|
20231018,150000,10117799125,2340,2325,2340,2320,6852
|
|
20231018,145900,10101856925,2325,2345,2345,2320,10258
|
|
20231018,145800,10077984940,2345,2345,2345,2335,3755
|
|
20231018,145700,10069215935,2345,2335,2350,2330,3791
|
|
20231018,145600,10060360215,2345,2345,2345,2335,4398
|
|
20231018,145500,10050048225,2345,2325,2350,2325,16490
|
|
20231018,145400,10011587180,2325,2310,2325,2310,6485
|
|
20231018,145300,9996557670,2310,2290,2310,2290,6341
|
|
20231018,145200,9982011210,2285,2290,2290,2285,1406
|
|
20231018,145100,9978796480,2290,2295,2300,2285,6808
|
|
20231018,145000,9963228910,2295,2290,2300,2290,2328
|
|
20231018,144900,9957894780,2290,2290,2300,2290,10023
|
|
20231018,144800,9934895630,2290,2275,2300,2275,5614
|
|
20231018,144700,9922044895,2275,2300,2300,2275,79205
|
|
20231018,144600,9741139020,2300,2320,2320,2295,42365
|
|
20231018,144500,9643379920,2320,2330,2335,2320,15460
|
|
20231018,144400,9607439095,2330,2335,2335,2330,2710
|
|
20231018,144300,9601124610,2335,2340,2340,2335,4970
|
|
20231018,144200,9589512710,2335,2330,2335,2330,3138
|
|
20231018,144100,9582194115,2330,2335,2335,2330,3065
|
|
20231018,144000,9575041095,2335,2335,2335,2335,694
|
|
20231018,143900,9573420605,2335,2340,2345,2335,2063
|
|
20231018,143800,9568603295,2335,2345,2345,2335,1500
|
|
20231018,143700,9565096280,2340,2345,2350,2340,3967
|
|
20231018,143600,9555793960,2345,2345,2345,2340,1657
|
|
20231018,143500,9551910590,2345,2335,2345,2330,2752
|
|
20231018,143400,9545495685,2330,2350,2350,2330,6678
|
|
20231018,143300,9529896955,2340,2345,2355,2340,2212
|
|
20231018,143200,9524700320,2350,2330,2350,2330,5456
|
|
20231018,143100,9511924655,2330,2320,2340,2310,5211
|
|
20231018,143000,9499816495,2320,2320,2325,2305,12908
|
|
20231018,142900,9469995175,2315,2340,2340,2315,16339
|
|
20231018,142800,9431914420,2340,2345,2345,2335,3613
|
|
20231018,142700,9423459535,2345,2345,2345,2325,48431
|
|
20231018,142600,9309947465,2340,2325,2340,2310,3339
|
|
20231018,142500,9302199645,2325,2335,2335,2305,26605
|
|
20231018,142400,9240540605,2330,2315,2330,2310,4123
|
|
20231018,142300,9230969910,2310,2300,2320,2295,34900
|
|
20231018,142200,9150516095,2290,2290,2335,2270,73849
|
|
20231018,142100,8980957050,2285,2380,2380,2280,192696
|
|
20231018,142000,8529099980,2385,2405,2405,2380,29131
|
|
20231018,141900,8459450960,2400,2390,2405,2385,9762
|
|
20231018,141800,8436067320,2390,2400,2400,2385,25657
|
|
20231018,141700,8374605210,2395,2435,2435,2385,63606
|
|
20231018,141600,8221716540,2435,2450,2455,2425,87067
|
|
20231018,141500,8009029265,2450,2445,2460,2430,90096
|
|
20231018,141400,7788202600,2445,2435,2460,2425,63597
|
|
20231018,141300,7632889015,2435,2405,2440,2400,77518
|
|
20231018,141200,7445168605,2410,2410,2425,2405,15572
|
|
20231018,141100,7407521220,2400,2410,2420,2395,35665
|
|
20231018,141000,7321822490,2410,2390,2420,2385,15184
|
|
20231018,140900,7285370135,2390,2400,2405,2370,42879
|
|
20231018,140800,7183013510,2405,2410,2440,2395,92051
|
|
20231018,140700,6960368465,2405,2495,2515,2370,286022
|
|
20231018,140600,6254969890,2490,2490,2495,2485,45561
|
|
20231018,140500,6141343240,2485,2465,2485,2465,45162
|
|
20231018,140400,6029609860,2470,2480,2480,2465,8591
|
|
20231018,140300,6008356125,2480,2490,2490,2475,5695
|
|
20231018,140200,5994230760,2490,2475,2495,2465,120215
|
|
20231018,140100,5695404570,2480,2470,2480,2460,22143
|
|
20231018,140000,5640687140,2475,2475,2480,2470,15901
|
|
20231018,135900,5601363575,2475,2470,2475,2470,19784
|
|
20231018,135800,5552447040,2465,2450,2465,2450,9257
|
|
20231018,135700,5529685540,2460,2455,2460,2450,4104
|
|
20231018,135600,5519620440,2460,2470,2470,2460,5248
|
|
20231018,135500,5506691165,2470,2470,2470,2465,7260
|
|
20231018,135400,5488758995,2465,2460,2470,2455,9888
|
|
20231018,135300,5464391355,2465,2455,2465,2445,1859
|
|
20231018,135200,5459827920,2445,2455,2455,2445,19242
|
|
20231018,135100,5412703155,2455,2465,2465,2455,2348
|
|
20231018,135000,5406933555,2465,2470,2470,2460,4598
|
|
20231018,134900,5395595715,2470,2475,2480,2470,16677
|
|
20231018,134800,5354379205,2475,2465,2480,2460,47824
|
|
20231018,134700,5236216380,2465,2460,2465,2455,6597
|
|
20231018,134600,5219985050,2460,2450,2460,2450,4431
|
|
20231018,134500,5209128065,2455,2465,2470,2455,14006
|
|
20231018,134400,5174647770,2465,2465,2470,2460,50089
|
|
20231018,134300,5051082480,2465,2450,2465,2445,100494
|
|
20231018,134200,4803967370,2455,2440,2455,2440,51314
|
|
20231018,134100,4678364940,2435,2440,2440,2435,947
|
|
20231018,134000,4676055400,2430,2440,2440,2430,6227
|
|
20231018,133900,4660867625,2440,2435,2440,2435,4047
|
|
20231018,133800,4650994445,2435,2430,2435,2430,4237
|
|
20231018,133700,4640682640,2430,2430,2430,2430,2429
|
|
20231018,133600,4634780170,2430,2430,2430,2430,246
|
|
20231018,133500,4634182390,2425,2425,2430,2425,7516
|
|
20231018,133400,4615955555,2430,2435,2440,2430,19586
|
|
20231018,133300,4568335715,2440,2440,2440,2440,365
|
|
20231018,133200,4567445115,2440,2440,2440,2440,3743
|
|
20231018,133100,4558312195,2445,2445,2445,2445,5004
|
|
20231018,133000,4546077415,2450,2435,2450,2435,33985
|
|
20231018,132900,4463074515,2435,2435,2435,2430,2624
|
|
20231018,132800,4456687655,2435,2440,2440,2435,5730
|
|
20231018,132700,4442716850,2440,2440,2440,2440,7850
|
|
20231018,132600,4423562850,2440,2435,2445,2435,8828
|
|
20231018,132500,4402034480,2435,2440,2440,2435,2383
|
|
20231018,132400,4396230710,2440,2435,2440,2435,8984
|
|
20231018,132300,4374319750,2435,2435,2435,2435,606
|
|
20231018,132200,4372844140,2430,2430,2430,2430,2051
|
|
20231018,132100,4367860210,2435,2435,2435,2430,5554
|
|
20231018,132000,4354346275,2440,2435,2440,2435,13104
|
|
20231018,131900,4322374710,2435,2415,2440,2415,18810
|
|
20231018,131800,4276585245,2425,2410,2425,2410,26995
|
|
20231018,131700,4211223350,2405,2420,2420,2405,9985
|
|
20231018,131600,4187126505,2420,2410,2420,2410,7341
|
|
20231018,131500,4169395490,2415,2405,2415,2405,7108
|
|
20231018,131400,4152265960,2405,2410,2410,2405,2161
|
|
20231018,131300,4147068090,2410,2405,2415,2405,20072
|
|
20231018,131200,4098681395,2410,2385,2415,2385,22248
|
|
20231018,131100,4045100470,2390,2385,2390,2385,1319
|
|
20231018,131000,4041953110,2400,2405,2410,2400,4152
|
|
20231018,130900,4031975450,2410,2375,2410,2375,35723
|
|
20231018,130800,3946395160,2375,2375,2375,2375,2142
|
|
20231018,130700,3941307910,2375,2375,2375,2375,748
|
|
20231018,130600,3939531410,2375,2375,2375,2375,799
|
|
20231018,130500,3937633785,2375,2375,2375,2370,2528
|
|
20231018,130400,3931630035,2375,2375,2375,2375,0
|
|
20231018,130300,3931630035,2375,2375,2375,2375,11296
|
|
20231018,130200,3904802035,2375,2370,2375,2370,6905
|
|
20231018,130100,3888420760,2370,2365,2370,2365,133
|
|
20231018,130000,3888106200,2365,2360,2365,2360,2669
|
|
20231018,125900,3881805355,2355,2355,2355,2355,1690
|
|
20231018,125800,3877825405,2355,2355,2355,2355,0
|
|
20231018,125700,3877825405,2355,2355,2355,2355,0
|
|
20231018,125600,3877825405,2355,2350,2355,2350,4331
|
|
20231018,125500,3867626895,2355,2355,2355,2355,50
|
|
20231018,125400,3867509145,2345,2345,2345,2345,1450
|
|
20231018,125300,3864108895,2345,2345,2345,2345,11
|
|
20231018,125200,3864083100,2345,2345,2345,2345,759
|
|
20231018,125100,3862303245,2345,2345,2345,2345,0
|
|
20231018,125000,3862303245,2345,2350,2350,2345,1127
|
|
20231018,124900,3859654800,2350,2350,2350,2350,480
|
|
20231018,124800,3858526800,2350,2350,2350,2350,0
|
|
20231018,124700,3858526800,2350,2350,2350,2350,11
|
|
20231018,124600,3858500950,2350,2350,2350,2350,0
|
|
20231018,124500,3858500950,2350,2350,2350,2350,0
|
|
20231018,124400,3858500950,2350,2345,2350,2345,11
|
|
20231018,124300,3858475150,2340,2340,2340,2340,0
|
|
20231018,124200,3858475150,2340,2340,2340,2340,1288
|
|
20231018,124100,3855461230,2340,2345,2345,2340,1600
|
|
20231018,124000,3851711030,2345,2345,2345,2345,10
|
|
20231018,123900,3851687580,2350,2350,2350,2350,0
|
|
20231018,123800,3851687580,2350,2345,2350,2340,3746
|
|
20231018,123700,3842916440,2345,2345,2345,2345,0
|
|
20231018,123600,3842916440,2345,2345,2345,2345,0
|
|
20231018,123500,3842916440,2345,2345,2345,2345,0
|
|
20231018,123400,3842916440,2345,2345,2345,2345,1236
|
|
20231018,123300,3840018020,2345,2345,2345,2345,10
|
|
20231018,123200,3839994570,2345,2345,2345,2345,7288
|
|
20231018,123100,3822904210,2345,2345,2345,2345,100
|
|
20231018,123000,3822669710,2345,2345,2345,2345,0
|
|
20231018,122900,3822669710,2345,2355,2355,2345,918
|
|
20231018,122800,3820511580,2355,2355,2355,2355,42
|
|
20231018,122700,3820412670,2355,2350,2355,2350,2
|
|
20231018,122600,3820407965,2350,2350,2350,2350,0
|
|
20231018,122500,3820407965,2350,2350,2350,2350,0
|
|
20231018,122400,3820407965,2350,2350,2350,2350,9
|
|
20231018,122300,3820386815,2350,2340,2350,2340,1024
|
|
20231018,122200,3817980655,2340,2340,2340,2340,0
|
|
20231018,122100,3817980655,2340,2340,2340,2340,0
|
|
20231018,122000,3817980655,2340,2340,2340,2340,1
|
|
20231018,121900,3817978315,2340,2335,2340,2335,1260
|
|
20231018,121800,3815030420,2335,2335,2335,2335,648
|
|
20231018,121700,3813517340,2340,2340,2340,2340,1841
|
|
20231018,121600,3809209400,2340,2345,2345,2340,2248
|
|
20231018,121500,3803949030,2355,2355,2355,2355,0
|
|
20231018,121400,3803949030,2355,2345,2355,2345,1680
|
|
20231018,121300,3800003535,2350,2345,2350,2345,1021
|
|
20231018,121200,3797609185,2345,2345,2345,2345,429
|
|
20231018,121100,3796603180,2350,2350,2350,2350,0
|
|
20231018,121000,3796603180,2350,2350,2350,2350,158
|
|
20231018,120900,3796231880,2350,2350,2350,2350,842
|
|
20231018,120800,3794253180,2350,2350,2350,2350,519
|
|
20231018,120700,3793033530,2355,2355,2355,2355,4
|
|
20231018,120600,3793024110,2355,2355,2355,2355,0
|
|
20231018,120500,3793024110,2355,2355,2355,2355,651
|
|
20231018,120400,3791491005,2355,2355,2355,2355,0
|
|
20231018,120300,3791491005,2355,2355,2355,2355,1393
|
|
20231018,120200,3788210490,2355,2355,2355,2355,0
|
|
20231018,120100,3788210490,2355,2355,2355,2355,0
|
|
20231018,120000,3788210490,2355,2350,2355,2350,893
|
|
20231018,115900,3786111890,2350,2350,2350,2350,210
|
|
20231018,115800,3785618390,2355,2355,2355,2355,0
|
|
20231018,115700,3785618390,2355,2355,2355,2355,10
|
|
20231018,115600,3785594840,2350,2350,2350,2350,2000
|
|
20231018,115500,3780894840,2350,2350,2350,2350,632
|
|
20231018,115400,3779409640,2355,2355,2355,2355,0
|
|
20231018,115300,3779409640,2355,2355,2355,2355,0
|
|
20231018,115200,3779409640,2355,2355,2355,2355,210
|
|
20231018,115100,3778915090,2355,2355,2355,2355,0
|
|
20231018,115000,3778915090,2355,2355,2355,2355,605
|
|
20231018,114900,3777490315,2350,2350,2350,2350,1504
|
|
20231018,114800,3773955915,2355,2355,2355,2355,0
|
|
20231018,114700,3773955915,2355,2355,2355,2355,5
|
|
20231018,114600,3773944140,2355,2355,2355,2355,430
|
|
20231018,114500,3772931490,2355,2360,2360,2355,325
|
|
20231018,114400,3772164990,2360,2345,2360,2345,6086
|
|
20231018,114300,3757892305,2345,2345,2345,2345,430
|
|
20231018,114200,3756883955,2345,2350,2355,2345,2208
|
|
20231018,114100,3751705905,2340,2340,2340,2340,500
|
|
20231018,114000,3750535905,2340,2335,2340,2335,1348
|
|
20231018,113900,3747387435,2335,2340,2340,2335,742
|
|
20231018,113800,3745652310,2340,2330,2340,2330,328
|
|
20231018,113700,3744888060,2330,2345,2345,2330,29659
|
|
20231018,113600,3675525160,2350,2350,2350,2350,1116
|
|
20231018,113500,3672902560,2355,2350,2355,2350,1792
|
|
20231018,113400,3668688855,2350,2350,2350,2350,321
|
|
20231018,113300,3667934505,2350,2350,2350,2350,1400
|
|
20231018,113200,3664644505,2350,2360,2360,2350,1738
|
|
20231018,113100,3660558325,2350,2350,2350,2350,51
|
|
20231018,113000,3660438475,2360,2360,2360,2360,205
|
|
20231018,112900,3659954675,2350,2350,2360,2350,437
|
|
20231018,112800,3658927615,2350,2360,2360,2350,4766
|
|
20231018,112700,3647726965,2355,2350,2355,2350,17
|
|
20231018,112600,3647686965,2350,2360,2360,2350,1053
|
|
20231018,112500,3645211885,2350,2350,2365,2350,3
|
|
20231018,112400,3645204820,2350,2350,2360,2350,211
|
|
20231018,112300,3644708960,2350,2355,2355,2350,7693
|
|
20231018,112200,3626623905,2355,2355,2355,2350,1191
|
|
20231018,112100,3623819200,2355,2355,2355,2355,50
|
|
20231018,112000,3623701450,2365,2365,2365,2365,1
|
|
20231018,111900,3623699085,2365,2350,2365,2350,678
|
|
20231018,111800,3622104965,2355,2355,2355,2355,8563
|
|
20231018,111700,3601939100,2355,2360,2360,2355,4051
|
|
20231018,111600,3592379605,2360,2360,2360,2360,1
|
|
20231018,111500,3592377245,2360,2360,2360,2360,2480
|
|
20231018,111400,3586524445,2360,2370,2370,2355,996
|
|
20231018,111300,3584173620,2370,2370,2375,2360,12008
|
|
20231018,111200,3555799980,2370,2360,2370,2360,1253
|
|
20231018,111100,3552839555,2360,2370,2370,2360,5191
|
|
20231018,111000,3540564365,2370,2380,2380,2370,29863
|
|
20231018,110900,3469601930,2380,2385,2385,2380,7123
|
|
20231018,110800,3452614980,2390,2390,2390,2390,0
|
|
20231018,110700,3452614980,2390,2390,2390,2390,16
|
|
20231018,110600,3452576740,2390,2390,2390,2390,11
|
|
20231018,110500,3452550450,2385,2390,2390,2385,6456
|
|
20231018,110400,3437150745,2390,2395,2395,2390,1943
|
|
20231018,110300,3432497335,2395,2385,2395,2385,803
|
|
20231018,110200,3430580160,2390,2385,2390,2380,9821
|
|
20231018,110100,3407157940,2385,2390,2390,2385,7675
|
|
20231018,110000,3388845595,2390,2385,2390,2385,794
|
|
20231018,105900,3386948435,2385,2385,2385,2385,1000
|
|
20231018,105800,3384563435,2385,2390,2390,2385,7738
|
|
20231018,105700,3366108265,2390,2390,2390,2385,5537
|
|
20231018,105600,3352887415,2390,2390,2390,2390,2986
|
|
20231018,105500,3345750875,2390,2395,2395,2390,4410
|
|
20231018,105400,3335206090,2395,2400,2400,2395,1100
|
|
20231018,105300,3332569090,2400,2400,2405,2400,3984
|
|
20231018,105200,3322998840,2400,2400,2400,2400,14
|
|
20231018,105100,3322965240,2400,2400,2400,2400,400
|
|
20231018,105000,3322005240,2400,2400,2400,2400,629
|
|
20231018,104900,3320495640,2395,2405,2405,2395,1295
|
|
20231018,104800,3317388540,2405,2405,2405,2405,5277
|
|
20231018,104700,3304697355,2405,2395,2405,2395,21212
|
|
20231018,104600,3253802090,2390,2390,2395,2390,4237
|
|
20231018,104500,3243675630,2390,2390,2395,2390,2241
|
|
20231018,104400,3238317115,2390,2390,2390,2390,1215
|
|
20231018,104300,3235413265,2380,2385,2390,2380,34183
|
|
20231018,104200,3153960485,2390,2390,2395,2390,1511
|
|
20231018,104100,3150349190,2385,2390,2395,2385,3098
|
|
20231018,104000,3142933020,2390,2390,2390,2390,1030
|
|
20231018,103900,3140471320,2390,2400,2400,2385,4927
|
|
20231018,103800,3128697685,2400,2395,2400,2395,2054
|
|
20231018,103700,3123773110,2395,2390,2395,2390,4278
|
|
20231018,103600,3113545990,2395,2385,2395,2385,5663
|
|
20231018,103500,3100009095,2390,2390,2390,2390,2739
|
|
20231018,103400,3093462885,2390,2390,2390,2390,3835
|
|
20231018,103300,3084297235,2390,2395,2395,2390,1280
|
|
20231018,103200,3081237985,2400,2390,2400,2390,991
|
|
20231018,103100,3078867665,2400,2390,2400,2390,2918
|
|
20231018,103000,3071890895,2390,2390,2390,2385,2436
|
|
20231018,102900,3066070845,2390,2405,2410,2385,39547
|
|
20231018,102800,2971368405,2405,2405,2405,2405,753
|
|
20231018,102700,2969557440,2405,2410,2410,2405,2968
|
|
20231018,102600,2962417355,2405,2410,2415,2405,13719
|
|
20231018,102500,2929365745,2410,2415,2415,2410,3397
|
|
20231018,102400,2921177360,2415,2415,2415,2410,3858
|
|
20231018,102300,2911861440,2410,2415,2415,2410,5349
|
|
20231018,102200,2898967110,2415,2410,2415,2410,4514
|
|
20231018,102100,2888087325,2415,2420,2430,2415,3196
|
|
20231018,102000,2880361245,2430,2420,2430,2420,1130
|
|
20231018,101900,2877626400,2420,2420,2420,2415,47753
|
|
20231018,101800,2762221045,2425,2435,2435,2425,32747
|
|
20231018,101700,2682697830,2440,2440,2440,2435,6409
|
|
20231018,101600,2667085730,2440,2440,2440,2440,215
|
|
20231018,101500,2666561130,2445,2440,2445,2440,2156
|
|
20231018,101400,2661297450,2440,2445,2445,2440,2998
|
|
20231018,101300,2653978725,2445,2450,2450,2440,4665
|
|
20231018,101200,2642573160,2445,2440,2445,2440,75
|
|
20231018,101100,2642389910,2440,2460,2460,2435,21401
|
|
20231018,101000,2590022205,2460,2460,2460,2455,13512
|
|
20231018,100900,2556807205,2455,2455,2460,2450,16771
|
|
20231018,100800,2515656850,2455,2435,2455,2435,20922
|
|
20231018,100700,2464533980,2435,2440,2445,2430,2890
|
|
20231018,100600,2457498740,2435,2450,2450,2430,2503
|
|
20231018,100500,2451382650,2450,2450,2450,2435,18108
|
|
20231018,100400,2407162810,2450,2455,2460,2450,24007
|
|
20231018,100300,2348290635,2460,2460,2460,2455,11004
|
|
20231018,100200,2321236860,2460,2460,2460,2450,20316
|
|
20231018,100100,2271345390,2460,2440,2460,2440,78681
|
|
20231018,100000,2078561625,2440,2440,2445,2440,6409
|
|
20231018,095900,2062923590,2445,2445,2445,2440,10235
|
|
20231018,095800,2037908100,2445,2435,2445,2435,5997
|
|
20231018,095700,2023275275,2435,2440,2440,2435,3863
|
|
20231018,095600,2013853275,2440,2445,2445,2435,7186
|
|
20231018,095500,1996318070,2445,2440,2445,2440,7073
|
|
20231018,095400,1979059935,2440,2435,2440,2435,4944
|
|
20231018,095300,1967007200,2430,2435,2435,2430,3124
|
|
20231018,095200,1959407825,2435,2425,2435,2425,2896
|
|
20231018,095100,1952358765,2425,2425,2435,2425,5203
|
|
20231018,095000,1939731490,2430,2435,2435,2430,9290
|
|
20231018,094900,1917130790,2435,2440,2445,2435,12348
|
|
20231018,094800,1886988550,2445,2440,2445,2440,29228
|
|
20231018,094700,1815661730,2440,2435,2440,2435,1361
|
|
20231018,094600,1812340895,2435,2440,2440,2435,10203
|
|
20231018,094500,1787456950,2440,2440,2445,2435,12211
|
|
20231018,094400,1757673305,2435,2445,2450,2435,30873
|
|
20231018,094300,1682231420,2440,2435,2445,2435,77292
|
|
20231018,094200,1493700305,2430,2420,2440,2415,41677
|
|
20231018,094100,1392299190,2425,2410,2425,2410,7146
|
|
20231018,094000,1375004040,2395,2410,2420,2395,20592
|
|
20231018,093900,1325450725,2410,2420,2420,2410,3828
|
|
20231018,093800,1316219525,2420,2420,2425,2420,5058
|
|
20231018,093700,1303970445,2420,2420,2425,2420,1315
|
|
20231018,093600,1300785710,2420,2415,2420,2405,6292
|
|
20231018,093500,1285588600,2415,2435,2435,2415,15991
|
|
20231018,093400,1246873810,2430,2435,2435,2430,12580
|
|
20231018,093300,1216262470,2435,2435,2435,2430,20455
|
|
20231018,093200,1166454795,2440,2430,2440,2425,20772
|
|
20231018,093100,1115897705,2430,2425,2435,2415,20832
|
|
20231018,093000,1065331550,2425,2435,2440,2425,15708
|
|
20231018,092900,1027136785,2435,2430,2440,2420,29977
|
|
20231018,092800,954193540,2430,2430,2435,2425,24052
|
|
20231018,092700,895734485,2425,2410,2425,2410,9815
|
|
20231018,092600,871983145,2415,2405,2420,2400,11166
|
|
20231018,092500,845049700,2405,2415,2415,2400,1194
|
|
20231018,092400,842174120,2410,2430,2435,2405,44501
|
|
20231018,092300,734248560,2420,2395,2425,2390,74780
|
|
20231018,092200,554411940,2395,2375,2395,2375,11567
|
|
20231018,092100,526785170,2375,2390,2390,2360,15102
|
|
20231018,092000,490862540,2390,2380,2390,2380,20390
|
|
20231018,091900,442228325,2380,2370,2380,2365,17419
|
|
20231018,091800,400933660,2365,2360,2365,2360,8374
|
|
20231018,091700,381143780,2360,2355,2360,2355,1562
|
|
20231018,091600,377459625,2355,2355,2360,2355,310
|
|
20231018,091500,376729525,2355,2355,2360,2350,7536
|
|
20231018,091400,359005365,2360,2355,2360,2355,6029
|
|
20231018,091300,344781555,2355,2355,2355,2355,2289
|
|
20231018,091200,339390960,2345,2350,2355,2345,4092
|
|
20231018,091100,329759950,2350,2350,2350,2345,2915
|
|
20231018,091000,322912010,2350,2355,2360,2350,13006
|
|
20231018,090900,292329405,2350,2350,2355,2350,3076
|
|
20231018,090800,285093395,2345,2355,2355,2345,12909
|
|
20231018,090700,254779300,2355,2355,2355,2350,1783
|
|
20231018,090600,250581885,2355,2340,2355,2340,5585
|
|
20231018,090500,237469345,2340,2335,2340,2335,3442
|
|
20231018,090400,229418325,2340,2350,2350,2340,10635
|
|
20231018,090300,204472920,2355,2350,2355,2350,8283
|
|
20231018,090200,185001575,2355,2375,2375,2350,19947
|
|
20231018,090100,137990160,2365,2345,2365,2335,11886
|
|
20231018,090000,110040210,2345,2395,2395,2340,44492
|