606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,190300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,190200,7877471785,2630,2630,2630,2630,0
|
|
20231018,190100,7877471785,2630,2630,2630,2630,0
|
|
20231018,190000,7877471785,2630,2630,2630,2630,0
|
|
20231018,185900,7877471785,2630,2630,2630,2630,0
|
|
20231018,185800,7877471785,2630,2630,2630,2630,0
|
|
20231018,185700,7877471785,2630,2630,2630,2630,0
|
|
20231018,185600,7877471785,2630,2630,2630,2630,0
|
|
20231018,185500,7877471785,2630,2630,2630,2630,0
|
|
20231018,185400,7877471785,2630,2630,2630,2630,0
|
|
20231018,185300,7877471785,2630,2630,2630,2630,0
|
|
20231018,185200,7877471785,2630,2630,2630,2630,0
|
|
20231018,185100,7877471785,2630,2630,2630,2630,0
|
|
20231018,185000,7877471785,2630,2630,2630,2630,0
|
|
20231018,184900,7877471785,2630,2630,2630,2630,0
|
|
20231018,184800,7877471785,2630,2630,2630,2630,0
|
|
20231018,184700,7877471785,2630,2630,2630,2630,0
|
|
20231018,184600,7877471785,2630,2630,2630,2630,0
|
|
20231018,184500,7877471785,2630,2630,2630,2630,0
|
|
20231018,184400,7877471785,2630,2630,2630,2630,0
|
|
20231018,184300,7877471785,2630,2630,2630,2630,0
|
|
20231018,184200,7877471785,2630,2630,2630,2630,0
|
|
20231018,184100,7877471785,2630,2630,2630,2630,0
|
|
20231018,184000,7877471785,2630,2630,2630,2630,0
|
|
20231018,183900,7877471785,2630,2630,2630,2630,0
|
|
20231018,183800,7877471785,2630,2630,2630,2630,0
|
|
20231018,183700,7877471785,2630,2630,2630,2630,0
|
|
20231018,183600,7877471785,2630,2630,2630,2630,0
|
|
20231018,183500,7877471785,2630,2630,2630,2630,0
|
|
20231018,183400,7877471785,2630,2630,2630,2630,0
|
|
20231018,183300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,183200,7877471785,2630,2630,2630,2630,0
|
|
20231018,183100,7877471785,2630,2630,2630,2630,0
|
|
20231018,183000,7877471785,2630,2630,2630,2630,0
|
|
20231018,182900,7877471785,2630,2630,2630,2630,0
|
|
20231018,182800,7877471785,2630,2630,2630,2630,0
|
|
20231018,182700,7877471785,2630,2630,2630,2630,0
|
|
20231018,182600,7877471785,2630,2630,2630,2630,0
|
|
20231018,182500,7877471785,2630,2630,2630,2630,0
|
|
20231018,182400,7877471785,2630,2630,2630,2630,0
|
|
20231018,182300,7877471785,2630,2630,2630,2630,0
|
|
20231018,182200,7877471785,2630,2630,2630,2630,0
|
|
20231018,182100,7877471785,2630,2630,2630,2630,0
|
|
20231018,182000,7877471785,2630,2630,2630,2630,0
|
|
20231018,181900,7877471785,2630,2630,2630,2630,0
|
|
20231018,181800,7877471785,2630,2630,2630,2630,0
|
|
20231018,181700,7877471785,2630,2630,2630,2630,0
|
|
20231018,181600,7877471785,2630,2630,2630,2630,0
|
|
20231018,181500,7877471785,2630,2630,2630,2630,0
|
|
20231018,181400,7877471785,2630,2630,2630,2630,0
|
|
20231018,181300,7877471785,2630,2630,2630,2630,0
|
|
20231018,181200,7877471785,2630,2630,2630,2630,0
|
|
20231018,181100,7877471785,2630,2630,2630,2630,0
|
|
20231018,181000,7877471785,2630,2630,2630,2630,0
|
|
20231018,180900,7877471785,2630,2630,2630,2630,0
|
|
20231018,180800,7877471785,2630,2630,2630,2630,0
|
|
20231018,180700,7877471785,2630,2630,2630,2630,0
|
|
20231018,180600,7877471785,2630,2630,2630,2630,0
|
|
20231018,180500,7877471785,2630,2630,2630,2630,0
|
|
20231018,180400,7877471785,2630,2630,2630,2630,0
|
|
20231018,180300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,180200,7877471785,2630,2630,2630,2630,0
|
|
20231018,180100,7877471785,2630,2630,2630,2630,0
|
|
20231018,180000,7877471785,2630,2630,2630,2630,0
|
|
20231018,175900,7877471785,2630,2630,2630,2630,0
|
|
20231018,175800,7877471785,2630,2630,2630,2630,0
|
|
20231018,175700,7877471785,2630,2630,2630,2630,0
|
|
20231018,175600,7877471785,2630,2630,2630,2630,0
|
|
20231018,175500,7877471785,2630,2630,2630,2630,0
|
|
20231018,175400,7877471785,2630,2630,2630,2630,0
|
|
20231018,175300,7877471785,2630,2630,2630,2630,0
|
|
20231018,175200,7877471785,2630,2630,2630,2630,0
|
|
20231018,175100,7877471785,2630,2630,2630,2630,0
|
|
20231018,175000,7877471785,2630,2630,2630,2630,0
|
|
20231018,174900,7877471785,2630,2630,2630,2630,0
|
|
20231018,174800,7877471785,2630,2630,2630,2630,0
|
|
20231018,174700,7877471785,2630,2630,2630,2630,0
|
|
20231018,174600,7877471785,2630,2630,2630,2630,0
|
|
20231018,174500,7877471785,2630,2630,2630,2630,0
|
|
20231018,174400,7877471785,2630,2630,2630,2630,0
|
|
20231018,174300,7877471785,2630,2630,2630,2630,0
|
|
20231018,174200,7877471785,2630,2630,2630,2630,0
|
|
20231018,174100,7877471785,2630,2630,2630,2630,0
|
|
20231018,174000,7877471785,2630,2630,2630,2630,0
|
|
20231018,173900,7877471785,2630,2630,2630,2630,0
|
|
20231018,173800,7877471785,2630,2630,2630,2630,0
|
|
20231018,173700,7877471785,2630,2630,2630,2630,0
|
|
20231018,173600,7877471785,2630,2630,2630,2630,0
|
|
20231018,173500,7877471785,2630,2630,2630,2630,0
|
|
20231018,173400,7877471785,2630,2630,2630,2630,0
|
|
20231018,173300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,173200,7877471785,2630,2630,2630,2630,0
|
|
20231018,173100,7877471785,2630,2630,2630,2630,0
|
|
20231018,173000,7877471785,2630,2630,2630,2630,0
|
|
20231018,172900,7877471785,2630,2630,2630,2630,0
|
|
20231018,172800,7877471785,2630,2630,2630,2630,0
|
|
20231018,172700,7877471785,2630,2630,2630,2630,0
|
|
20231018,172600,7877471785,2630,2630,2630,2630,0
|
|
20231018,172500,7877471785,2630,2630,2630,2630,0
|
|
20231018,172400,7877471785,2630,2630,2630,2630,0
|
|
20231018,172300,7877471785,2630,2630,2630,2630,0
|
|
20231018,172200,7877471785,2630,2630,2630,2630,0
|
|
20231018,172100,7877471785,2630,2630,2630,2630,0
|
|
20231018,172000,7877471785,2630,2630,2630,2630,0
|
|
20231018,171900,7877471785,2630,2630,2630,2630,0
|
|
20231018,171800,7877471785,2630,2630,2630,2630,0
|
|
20231018,171700,7877471785,2630,2630,2630,2630,0
|
|
20231018,171600,7877471785,2630,2630,2630,2630,0
|
|
20231018,171500,7877471785,2630,2630,2630,2630,0
|
|
20231018,171400,7877471785,2630,2630,2630,2630,0
|
|
20231018,171300,7877471785,2630,2630,2630,2630,0
|
|
20231018,171200,7877471785,2630,2630,2630,2630,0
|
|
20231018,171100,7877471785,2630,2630,2630,2630,0
|
|
20231018,171000,7877471785,2630,2630,2630,2630,0
|
|
20231018,170900,7877471785,2630,2630,2630,2630,0
|
|
20231018,170800,7877471785,2630,2630,2630,2630,0
|
|
20231018,170700,7877471785,2630,2630,2630,2630,0
|
|
20231018,170600,7877471785,2630,2630,2630,2630,0
|
|
20231018,170500,7877471785,2630,2630,2630,2630,0
|
|
20231018,170400,7877471785,2630,2630,2630,2630,0
|
|
20231018,170300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,170200,7877471785,2630,2630,2630,2630,0
|
|
20231018,170100,7877471785,2630,2630,2630,2630,0
|
|
20231018,170000,7877471785,2630,2630,2630,2630,0
|
|
20231018,165900,7877471785,2630,2630,2630,2630,0
|
|
20231018,165800,7877471785,2630,2630,2630,2630,0
|
|
20231018,165700,7877471785,2630,2630,2630,2630,0
|
|
20231018,165600,7877471785,2630,2630,2630,2630,0
|
|
20231018,165500,7877471785,2630,2630,2630,2630,0
|
|
20231018,165400,7877471785,2630,2630,2630,2630,0
|
|
20231018,165300,7877471785,2630,2630,2630,2630,0
|
|
20231018,165200,7877471785,2630,2630,2630,2630,0
|
|
20231018,165100,7877471785,2630,2630,2630,2630,0
|
|
20231018,165000,7877471785,2630,2630,2630,2630,0
|
|
20231018,164900,7877471785,2630,2630,2630,2630,0
|
|
20231018,164800,7877471785,2630,2630,2630,2630,0
|
|
20231018,164700,7877471785,2630,2630,2630,2630,0
|
|
20231018,164600,7877471785,2630,2630,2630,2630,0
|
|
20231018,164500,7877471785,2630,2630,2630,2630,0
|
|
20231018,164400,7877471785,2630,2630,2630,2630,0
|
|
20231018,164300,7877471785,2630,2630,2630,2630,0
|
|
20231018,164200,7877471785,2630,2630,2630,2630,0
|
|
20231018,164100,7877471785,2630,2630,2630,2630,0
|
|
20231018,164000,7877471785,2630,2630,2630,2630,0
|
|
20231018,163900,7877471785,2630,2630,2630,2630,0
|
|
20231018,163800,7877471785,2630,2630,2630,2630,0
|
|
20231018,163700,7877471785,2630,2630,2630,2630,0
|
|
20231018,163600,7877471785,2630,2630,2630,2630,0
|
|
20231018,163500,7877471785,2630,2630,2630,2630,0
|
|
20231018,163400,7877471785,2630,2630,2630,2630,0
|
|
20231018,163300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,163200,7877471785,2630,2630,2630,2630,0
|
|
20231018,163100,7877471785,2630,2630,2630,2630,0
|
|
20231018,163000,7877471785,2630,2630,2630,2630,0
|
|
20231018,162900,7877471785,2630,2630,2630,2630,0
|
|
20231018,162800,7877471785,2630,2630,2630,2630,0
|
|
20231018,162700,7877471785,2630,2630,2630,2630,0
|
|
20231018,162600,7877471785,2630,2630,2630,2630,0
|
|
20231018,162500,7877471785,2630,2630,2630,2630,0
|
|
20231018,162400,7877471785,2630,2630,2630,2630,0
|
|
20231018,162300,7877471785,2630,2630,2630,2630,0
|
|
20231018,162200,7877471785,2630,2630,2630,2630,0
|
|
20231018,162100,7877471785,2630,2630,2630,2630,0
|
|
20231018,162000,7877471785,2630,2630,2630,2630,0
|
|
20231018,161900,7877471785,2630,2630,2630,2630,0
|
|
20231018,161800,7877471785,2630,2630,2630,2630,0
|
|
20231018,161700,7877471785,2630,2630,2630,2630,0
|
|
20231018,161600,7877471785,2630,2630,2630,2630,0
|
|
20231018,161500,7877471785,2630,2630,2630,2630,0
|
|
20231018,161400,7877471785,2630,2630,2630,2630,0
|
|
20231018,161300,7877471785,2630,2630,2630,2630,0
|
|
20231018,161200,7877471785,2630,2630,2630,2630,0
|
|
20231018,161100,7877471785,2630,2630,2630,2630,0
|
|
20231018,161000,7877471785,2630,2630,2630,2630,0
|
|
20231018,160900,7877471785,2630,2630,2630,2630,0
|
|
20231018,160800,7877471785,2630,2630,2630,2630,0
|
|
20231018,160700,7877471785,2630,2630,2630,2630,0
|
|
20231018,160600,7877471785,2630,2630,2630,2630,0
|
|
20231018,160500,7877471785,2630,2630,2630,2630,0
|
|
20231018,160400,7877471785,2630,2630,2630,2630,0
|
|
20231018,160300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,160200,7877471785,2630,2630,2630,2630,0
|
|
20231018,160100,7877471785,2630,2630,2630,2630,0
|
|
20231018,160000,7877471785,2630,2630,2630,2630,0
|
|
20231018,155900,7877471785,2630,2630,2630,2630,0
|
|
20231018,155800,7877471785,2630,2630,2630,2630,0
|
|
20231018,155700,7877471785,2630,2630,2630,2630,0
|
|
20231018,155600,7877471785,2630,2630,2630,2630,0
|
|
20231018,155500,7877471785,2630,2630,2630,2630,0
|
|
20231018,155400,7877471785,2630,2630,2630,2630,0
|
|
20231018,155300,7877471785,2630,2630,2630,2630,0
|
|
20231018,155200,7877471785,2630,2630,2630,2630,0
|
|
20231018,155100,7877471785,2630,2630,2630,2630,0
|
|
20231018,155000,7877471785,2630,2630,2630,2630,0
|
|
20231018,154900,7877471785,2630,2630,2630,2630,0
|
|
20231018,154800,7877471785,2630,2630,2630,2630,0
|
|
20231018,154700,7877471785,2630,2630,2630,2630,0
|
|
20231018,154600,7877471785,2630,2630,2630,2630,0
|
|
20231018,154500,7877471785,2630,2630,2630,2630,0
|
|
20231018,154400,7877471785,2630,2630,2630,2630,0
|
|
20231018,154300,7877471785,2630,2630,2630,2630,0
|
|
20231018,154200,7877471785,2630,2630,2630,2630,0
|
|
20231018,154100,7877471785,2630,2630,2630,2630,0
|
|
20231018,154000,7877471785,2630,2630,2630,2630,0
|
|
20231018,153900,7877471785,2630,2630,2630,2630,0
|
|
20231018,153800,7877471785,2630,2630,2630,2630,0
|
|
20231018,153700,7877471785,2630,2630,2630,2630,0
|
|
20231018,153600,7877471785,2630,2630,2630,2630,0
|
|
20231018,153500,7877471785,2630,2630,2630,2630,0
|
|
20231018,153400,7877471785,2630,2630,2630,2630,0
|
|
20231018,153300,7877471785,2630,2630,2630,2630,38608
|
|
20231018,153200,7877471785,2630,2630,2630,2630,0
|
|
20231018,153100,7877471785,2630,2630,2630,2630,0
|
|
20231018,153000,7877471785,2630,2630,2630,2630,38608
|
|
20231018,152900,7775932745,2615,2615,2615,2615,0
|
|
20231018,152800,7775932745,2615,2615,2615,2615,0
|
|
20231018,152700,7775932745,2615,2615,2615,2615,0
|
|
20231018,152600,7775932745,2615,2615,2615,2615,0
|
|
20231018,152500,7775932745,2615,2615,2615,2615,0
|
|
20231018,152400,7775932745,2615,2615,2615,2615,0
|
|
20231018,152300,7775932745,2615,2615,2615,2615,0
|
|
20231018,152200,7775932745,2615,2615,2615,2615,0
|
|
20231018,152100,7775932745,2615,2615,2615,2615,0
|
|
20231018,152000,7775932745,2615,2615,2615,2615,0
|
|
20231018,151900,7775932745,2615,2615,2625,2610,8765
|
|
20231018,151800,7753039610,2615,2605,2625,2600,2136
|
|
20231018,151700,7747447385,2605,2605,2605,2600,3192
|
|
20231018,151600,7739139025,2610,2605,2610,2595,22185
|
|
20231018,151500,7681433415,2605,2625,2625,2605,29693
|
|
20231018,151400,7603834910,2630,2635,2635,2625,8823
|
|
20231018,151300,7580665800,2630,2635,2635,2630,4690
|
|
20231018,151200,7568324775,2630,2635,2635,2630,467
|
|
20231018,151100,7567094990,2635,2630,2635,2625,1372
|
|
20231018,151000,7563483405,2630,2630,2630,2625,1872
|
|
20231018,150900,7558561865,2630,2625,2630,2625,1204
|
|
20231018,150800,7555399310,2625,2630,2630,2625,2356
|
|
20231018,150700,7549210755,2630,2630,2630,2625,5468
|
|
20231018,150600,7534847725,2630,2630,2635,2625,1460
|
|
20231018,150500,7531008260,2630,2635,2635,2630,2731
|
|
20231018,150400,7523822120,2630,2640,2640,2630,4711
|
|
20231018,150300,7511414495,2640,2640,2645,2640,4983
|
|
20231018,150200,7498236890,2640,2640,2645,2640,2081
|
|
20231018,150100,7492741940,2645,2640,2645,2640,4086
|
|
20231018,150000,7481947810,2640,2640,2650,2635,3310
|
|
20231018,145900,7473201805,2650,2640,2655,2640,8948
|
|
20231018,145800,7449490035,2645,2640,2645,2635,6250
|
|
20231018,145700,7432985090,2640,2640,2640,2635,1863
|
|
20231018,145600,7428069390,2640,2645,2655,2640,5082
|
|
20231018,145500,7414625500,2650,2630,2650,2630,15345
|
|
20231018,145400,7373981305,2630,2640,2640,2630,3761
|
|
20231018,145300,7364058970,2650,2640,2650,2640,2874
|
|
20231018,145200,7356458415,2640,2630,2640,2625,8913
|
|
20231018,145100,7332951050,2630,2630,2630,2625,1165
|
|
20231018,145000,7329892350,2625,2625,2630,2620,3526
|
|
20231018,144900,7320636120,2625,2625,2630,2625,4630
|
|
20231018,144800,7308482365,2625,2625,2625,2620,5047
|
|
20231018,144700,7295238160,2625,2630,2630,2620,2113
|
|
20231018,144600,7289696020,2620,2625,2625,2615,2252
|
|
20231018,144500,7283795860,2615,2615,2625,2615,7681
|
|
20231018,144400,7263682380,2620,2620,2625,2620,9985
|
|
20231018,144300,7237506050,2620,2635,2635,2620,7107
|
|
20231018,144200,7218821715,2635,2640,2640,2635,4570
|
|
20231018,144100,7206779715,2640,2630,2640,2630,339
|
|
20231018,144000,7205887795,2635,2630,2635,2625,10591
|
|
20231018,143900,7178077245,2640,2630,2645,2625,4058
|
|
20231018,143800,7167416235,2625,2635,2640,2625,9208
|
|
20231018,143700,7143173895,2640,2645,2645,2635,7167
|
|
20231018,143600,7124245980,2650,2645,2650,2640,3579
|
|
20231018,143500,7114777320,2645,2650,2650,2625,49260
|
|
20231018,143400,6984946185,2655,2650,2655,2645,5464
|
|
20231018,143300,6970472290,2655,2655,2655,2645,552
|
|
20231018,143200,6969010310,2655,2655,2655,2650,8791
|
|
20231018,143100,6945696890,2655,2660,2665,2655,4617
|
|
20231018,143000,6933426390,2660,2670,2670,2655,11540
|
|
20231018,142900,6902674710,2670,2675,2685,2670,37138
|
|
20231018,142800,6803221535,2670,2670,2680,2665,42018
|
|
20231018,142700,6690831170,2670,2655,2675,2650,32647
|
|
20231018,142600,6603670775,2655,2640,2665,2640,32651
|
|
20231018,142500,6516891315,2640,2635,2640,2630,3315
|
|
20231018,142400,6508157345,2635,2640,2640,2630,5252
|
|
20231018,142300,6494310775,2630,2630,2630,2630,117
|
|
20231018,142200,6494003065,2630,2630,2630,2630,851
|
|
20231018,142100,6491764935,2630,2635,2635,2630,6038
|
|
20231018,142000,6475874165,2635,2640,2640,2630,2428
|
|
20231018,141900,6469468735,2640,2640,2640,2630,724
|
|
20231018,141800,6467563190,2640,2645,2645,2630,9017
|
|
20231018,141700,6443779140,2640,2645,2645,2635,9982
|
|
20231018,141600,6417415170,2640,2645,2650,2630,11754
|
|
20231018,141500,6386415740,2645,2650,2650,2635,6827
|
|
20231018,141400,6368404575,2650,2635,2660,2635,44137
|
|
20231018,141300,6251368300,2635,2615,2640,2615,26355
|
|
20231018,141200,6182045900,2615,2620,2620,2615,2171
|
|
20231018,141100,6176361880,2620,2610,2620,2610,4392
|
|
20231018,141000,6164877050,2610,2600,2610,2595,1629
|
|
20231018,140900,6160633440,2595,2600,2600,2595,740
|
|
20231018,140800,6158712160,2600,2610,2610,2600,471
|
|
20231018,140700,6157487160,2610,2605,2610,2600,2591
|
|
20231018,140600,6150740985,2605,2590,2605,2590,2982
|
|
20231018,140500,6142989100,2590,2595,2600,2590,4332
|
|
20231018,140400,6131761105,2595,2590,2595,2590,112
|
|
20231018,140300,6131471020,2575,2570,2575,2565,34016
|
|
20231018,140200,6043914940,2575,2575,2575,2560,14286
|
|
20231018,140100,6007249895,2575,2580,2580,2575,9299
|
|
20231018,140000,5983290985,2580,2595,2595,2570,22785
|
|
20231018,135900,5924524170,2595,2595,2595,2595,624
|
|
20231018,135800,5922904890,2595,2600,2605,2585,3331
|
|
20231018,135700,5914250880,2600,2595,2600,2585,4349
|
|
20231018,135600,5902984240,2595,2600,2600,2595,179
|
|
20231018,135500,5902519685,2600,2605,2605,2600,45
|
|
20231018,135400,5902402465,2605,2595,2605,2595,1210
|
|
20231018,135300,5899261415,2595,2595,2600,2595,805
|
|
20231018,135200,5897170840,2595,2595,2595,2590,3503
|
|
20231018,135100,5888086820,2595,2595,2600,2595,1682
|
|
20231018,135000,5883719460,2600,2610,2610,2600,8092
|
|
20231018,134900,5862648315,2615,2615,2615,2610,2306
|
|
20231018,134800,5856618190,2615,2625,2625,2615,2143
|
|
20231018,134700,5851009810,2625,2620,2625,2620,2123
|
|
20231018,134600,5845442985,2620,2625,2625,2620,533
|
|
20231018,134500,5844046315,2620,2615,2620,2615,2375
|
|
20231018,134400,5837828615,2615,2615,2615,2615,117
|
|
20231018,134300,5837522660,2615,2630,2635,2590,6607
|
|
20231018,134200,5820297195,2600,2620,2620,2600,4235
|
|
20231018,134100,5809221470,2630,2635,2640,2600,32138
|
|
20231018,134000,5725382455,2630,2630,2635,2630,632
|
|
20231018,133900,5723718985,2630,2630,2630,2630,228
|
|
20231018,133800,5723119345,2630,2630,2635,2630,2054
|
|
20231018,133700,5717711655,2630,2630,2630,2630,2157
|
|
20231018,133600,5712038745,2635,2615,2640,2610,24679
|
|
20231018,133500,5647013365,2615,2610,2615,2605,3259
|
|
20231018,133400,5638509330,2610,2620,2620,2605,7403
|
|
20231018,133300,5619172265,2620,2625,2625,2615,1637
|
|
20231018,133200,5614884270,2625,2620,2625,2615,226
|
|
20231018,133100,5614292205,2625,2615,2625,2615,2605
|
|
20231018,133000,5607467550,2615,2610,2615,2610,1084
|
|
20231018,132900,5604635170,2610,2610,2610,2605,4971
|
|
20231018,132800,5591673360,2610,2615,2620,2610,1692
|
|
20231018,132700,5587255140,2620,2610,2620,2605,1597
|
|
20231018,132600,5583084505,2605,2615,2615,2605,4469
|
|
20231018,132500,5571420975,2615,2620,2620,2610,3593
|
|
20231018,132400,5562019720,2625,2615,2625,2605,3464
|
|
20231018,132300,5552973475,2610,2630,2630,2610,3671
|
|
20231018,132200,5543361405,2625,2615,2625,2610,5965
|
|
20231018,132100,5527746210,2615,2610,2625,2610,1576
|
|
20231018,132000,5523618475,2610,2625,2625,2610,17091
|
|
20231018,131900,5478866555,2625,2640,2640,2625,6228
|
|
20231018,131800,5462494050,2630,2610,2650,2605,25551
|
|
20231018,131700,5395090845,2615,2615,2615,2600,7283
|
|
20231018,131600,5376120260,2615,2630,2630,2610,6069
|
|
20231018,131500,5360215075,2635,2620,2635,2620,7539
|
|
20231018,131400,5340426285,2620,2630,2635,2620,7211
|
|
20231018,131300,5321476315,2635,2620,2635,2620,9202
|
|
20231018,131200,5297277555,2615,2635,2645,2615,10978
|
|
20231018,131100,5268395365,2635,2595,2635,2595,26099
|
|
20231018,131000,5199869825,2600,2595,2600,2595,746
|
|
20231018,130900,5197930245,2600,2600,2600,2600,1
|
|
20231018,130800,5197927645,2600,2590,2600,2590,35
|
|
20231018,130700,5197836985,2585,2585,2585,2585,516
|
|
20231018,130600,5196503125,2585,2600,2605,2585,2290
|
|
20231018,130500,5190577525,2600,2600,2605,2600,5148
|
|
20231018,130400,5177184075,2600,2595,2600,2595,434
|
|
20231018,130300,5176056725,2595,2605,2605,2580,57
|
|
20231018,130200,5175909570,2605,2600,2605,2600,4150
|
|
20231018,130100,5165119565,2600,2590,2600,2590,1959
|
|
20231018,130000,5160030725,2590,2570,2590,2570,2073
|
|
20231018,125900,5154675965,2580,2580,2580,2565,1986
|
|
20231018,125800,5149568610,2565,2585,2585,2565,7562
|
|
20231018,125700,5130114825,2585,2590,2590,2585,291
|
|
20231018,125600,5129361900,2585,2580,2595,2565,3121
|
|
20231018,125500,5121296765,2570,2580,2580,2570,1101
|
|
20231018,125400,5118466185,2580,2570,2580,2565,2378
|
|
20231018,125300,5112354245,2580,2580,2580,2570,6994
|
|
20231018,125200,5094371420,2580,2590,2590,2580,10190
|
|
20231018,125100,5068053275,2590,2590,2595,2590,152
|
|
20231018,125000,5067659585,2600,2590,2600,2590,326
|
|
20231018,124900,5066815235,2590,2590,2590,2590,4292
|
|
20231018,124800,5055698955,2590,2600,2600,2590,2321
|
|
20231018,124700,5049676545,2600,2595,2600,2595,760
|
|
20231018,124600,5047701295,2600,2600,2600,2600,1621
|
|
20231018,124500,5043486695,2595,2600,2600,2595,1469
|
|
20231018,124400,5039673840,2600,2600,2605,2600,1771
|
|
20231018,124300,5035065335,2600,2600,2600,2600,32
|
|
20231018,124200,5034982135,2600,2595,2600,2595,431
|
|
20231018,124100,5033861750,2595,2595,2600,2595,559
|
|
20231018,124000,5032410095,2595,2600,2600,2595,752
|
|
20231018,123900,5030458645,2595,2595,2595,2595,605
|
|
20231018,123800,5028888670,2600,2610,2610,2600,2347
|
|
20231018,123700,5022782000,2610,2610,2610,2610,29
|
|
20231018,123600,5022706310,2620,2615,2620,2605,1602
|
|
20231018,123500,5018522500,2615,2620,2620,2605,3338
|
|
20231018,123400,5009787010,2630,2600,2630,2595,2449
|
|
20231018,123300,5003381145,2590,2595,2595,2590,200
|
|
20231018,123200,5002862425,2595,2595,2595,2595,1066
|
|
20231018,123100,5000096155,2595,2595,2600,2595,1183
|
|
20231018,123000,4997026260,2595,2595,2595,2590,554
|
|
20231018,122900,4995588750,2595,2595,2595,2595,1542
|
|
20231018,122800,4991587260,2600,2600,2600,2600,30
|
|
20231018,122700,4991509260,2605,2605,2605,2600,391
|
|
20231018,122600,4990492630,2605,2595,2615,2595,1913
|
|
20231018,122500,4985526340,2600,2595,2600,2595,12
|
|
20231018,122400,4985495145,2600,2595,2600,2595,1271
|
|
20231018,122300,4982195390,2595,2605,2615,2595,886
|
|
20231018,122200,4979890830,2635,2600,2645,2590,8055
|
|
20231018,122100,4958840880,2600,2595,2600,2595,786
|
|
20231018,122000,4956799765,2585,2595,2600,2580,10870
|
|
20231018,121900,4928674500,2595,2600,2600,2595,2238
|
|
20231018,121800,4922857010,2600,2610,2610,2600,2317
|
|
20231018,121700,4916817620,2610,2610,2610,2610,509
|
|
20231018,121600,4915489130,2615,2610,2615,2605,3559
|
|
20231018,121500,4906208580,2610,2615,2615,2610,2467
|
|
20231018,121400,4899757385,2620,2620,2625,2620,3773
|
|
20231018,121300,4889871625,2625,2625,2635,2625,1592
|
|
20231018,121200,4885687995,2625,2625,2625,2625,582
|
|
20231018,121100,4884160245,2630,2635,2635,2630,308
|
|
20231018,121000,4883350185,2640,2640,2640,2630,131
|
|
20231018,120900,4883004355,2640,2640,2645,2635,6341
|
|
20231018,120800,4866288360,2640,2640,2640,2640,976
|
|
20231018,120700,4863711720,2635,2635,2635,2635,561
|
|
20231018,120600,4862233485,2635,2635,2635,2635,369
|
|
20231018,120500,4861261170,2635,2640,2640,2635,5
|
|
20231018,120400,4861247990,2640,2635,2640,2635,866
|
|
20231018,120300,4858966075,2640,2635,2640,2635,1308
|
|
20231018,120200,4855519485,2635,2640,2640,2635,738
|
|
20231018,120100,4853571230,2645,2640,2645,2640,1138
|
|
20231018,120000,4850561600,2640,2640,2640,2640,734
|
|
20231018,115900,4848623840,2645,2630,2645,2630,3289
|
|
20231018,115800,4839939680,2625,2620,2625,2620,1607
|
|
20231018,115700,4835725645,2625,2620,2625,2615,4617
|
|
20231018,115600,4823623950,2620,2620,2625,2620,3420
|
|
20231018,115500,4814663510,2630,2630,2630,2620,2113
|
|
20231018,115400,4809127310,2630,2630,2630,2620,7529
|
|
20231018,115300,4789363640,2630,2635,2635,2630,1748
|
|
20231018,115200,4784761790,2635,2635,2640,2635,151
|
|
20231018,115100,4784363175,2640,2635,2640,2635,2270
|
|
20231018,115000,4778379835,2640,2640,2645,2635,6284
|
|
20231018,114900,4761812120,2640,2645,2645,2640,2356
|
|
20231018,114800,4755582530,2650,2645,2650,2645,1851
|
|
20231018,114700,4750677615,2645,2650,2655,2645,706
|
|
20231018,114600,4748808750,2650,2635,2650,2635,9971
|
|
20231018,114500,4722426710,2635,2635,2635,2635,1150
|
|
20231018,114400,4719396460,2635,2640,2640,2635,66
|
|
20231018,114300,4719222230,2635,2635,2635,2635,110
|
|
20231018,114200,4718932380,2630,2630,2630,2630,943
|
|
20231018,114100,4716452290,2630,2635,2635,2625,2640
|
|
20231018,114000,4709502370,2640,2640,2645,2640,2347
|
|
20231018,113900,4703306020,2635,2635,2635,2635,3845
|
|
20231018,113800,4693174445,2635,2615,2635,2615,5364
|
|
20231018,113700,4679145970,2645,2645,2645,2610,10486
|
|
20231018,113600,4651473890,2645,2630,2645,2620,8581
|
|
20231018,113500,4628875840,2625,2625,2630,2615,4111
|
|
20231018,113400,4618088590,2615,2620,2620,2610,3876
|
|
20231018,113300,4607958170,2620,2625,2630,2595,8241
|
|
20231018,113200,4586486380,2625,2625,2625,2625,301
|
|
20231018,113100,4585696255,2630,2625,2630,2625,201
|
|
20231018,113000,4585167630,2625,2620,2625,2620,5468
|
|
20231018,112900,4570828840,2620,2610,2620,2610,1040
|
|
20231018,112800,4568114120,2610,2615,2615,2610,616
|
|
20231018,112700,4566503780,2610,2610,2610,2595,9792
|
|
20231018,112600,4540970685,2610,2610,2610,2590,15868
|
|
20231018,112500,4499713845,2615,2625,2625,2615,617
|
|
20231018,112400,4498097875,2625,2615,2625,2615,93
|
|
20231018,112300,4497854580,2615,2615,2615,2610,1941
|
|
20231018,112200,4492786595,2610,2625,2625,2610,3320
|
|
20231018,112100,4484096975,2630,2625,2630,2625,283
|
|
20231018,112000,4483353210,2630,2625,2630,2625,95
|
|
20231018,111900,4483103580,2635,2635,2635,2620,74
|
|
20231018,111800,4482909200,2635,2620,2635,2620,2721
|
|
20231018,111700,4475752010,2620,2610,2625,2610,1868
|
|
20231018,111600,4470863305,2610,2625,2625,2610,7162
|
|
20231018,111500,4452130320,2630,2625,2630,2625,102
|
|
20231018,111400,4451862065,2620,2625,2625,2620,1896
|
|
20231018,111300,4446885580,2630,2630,2630,2630,2980
|
|
20231018,111200,4439048180,2630,2630,2630,2630,503
|
|
20231018,111100,4437725290,2630,2630,2630,2630,271
|
|
20231018,111000,4437012560,2630,2620,2630,2620,2136
|
|
20231018,110900,4431401185,2620,2620,2625,2620,2018
|
|
20231018,110800,4426112020,2620,2620,2625,2620,434
|
|
20231018,110700,4424974440,2620,2620,2620,2615,2527
|
|
20231018,110600,4418356835,2620,2620,2620,2615,2224
|
|
20231018,110500,4412529995,2620,2625,2625,2620,2917
|
|
20231018,110400,4404887180,2625,2630,2630,2625,767
|
|
20231018,110300,4402873150,2630,2630,2635,2620,8407
|
|
20231018,110200,4380845130,2620,2645,2650,2620,2244
|
|
20231018,110100,4374934285,2645,2635,2650,2635,1873
|
|
20231018,110000,4369990725,2635,2620,2635,2620,2498
|
|
20231018,105900,4363428855,2620,2625,2625,2620,1051
|
|
20231018,105800,4360675210,2625,2620,2625,2620,2423
|
|
20231018,105700,4354316485,2620,2625,2630,2620,3449
|
|
20231018,105600,4345268000,2625,2635,2635,2625,11233
|
|
20231018,105500,4315750615,2635,2635,2635,2635,5718
|
|
20231018,105400,4300683685,2635,2650,2650,2635,8849
|
|
20231018,105300,4277352370,2650,2645,2650,2645,521
|
|
20231018,105200,4275973130,2640,2650,2650,2635,6343
|
|
20231018,105100,4259223145,2650,2665,2675,2650,20659
|
|
20231018,105000,4204340180,2665,2670,2675,2660,2911
|
|
20231018,104900,4196583575,2665,2670,2675,2665,15085
|
|
20231018,104800,4156279645,2670,2665,2670,2655,2608
|
|
20231018,104700,4149337330,2665,2660,2665,2660,2969
|
|
20231018,104600,4141427920,2660,2660,2665,2660,1689
|
|
20231018,104500,4136933495,2660,2655,2660,2655,8113
|
|
20231018,104400,4115386700,2660,2635,2660,2635,3056
|
|
20231018,104300,4107288895,2635,2640,2645,2635,5707
|
|
20231018,104200,4092234350,2645,2645,2645,2640,523
|
|
20231018,104100,4090851115,2650,2650,2650,2640,13153
|
|
20231018,104000,4056048370,2655,2650,2655,2650,7781
|
|
20231018,103900,4035420145,2650,2640,2650,2640,4913
|
|
20231018,103800,4022410165,2640,2635,2640,2635,414
|
|
20231018,103700,4021318900,2635,2635,2640,2635,2157
|
|
20231018,103600,4015635200,2635,2630,2635,2630,941
|
|
20231018,103500,4013156300,2630,2635,2645,2630,3278
|
|
20231018,103400,4004516035,2635,2645,2645,2635,5410
|
|
20231018,103300,3990235090,2640,2645,2645,2640,7473
|
|
20231018,103200,3970471300,2645,2645,2650,2645,813
|
|
20231018,103100,3968320545,2650,2640,2650,2640,2746
|
|
20231018,103000,3961058110,2635,2635,2635,2635,3656
|
|
20231018,102900,3951424550,2635,2635,2635,2635,2422
|
|
20231018,102800,3945042580,2635,2635,2635,2625,19461
|
|
20231018,102700,3893842395,2635,2645,2645,2635,15108
|
|
20231018,102600,3853953325,2650,2650,2650,2645,8483
|
|
20231018,102500,3831473640,2650,2660,2670,2650,7421
|
|
20231018,102400,3811729870,2670,2650,2670,2640,23394
|
|
20231018,102300,3749539475,2650,2635,2660,2635,5073
|
|
20231018,102200,3736155615,2635,2635,2640,2630,4995
|
|
20231018,102100,3722988035,2640,2635,2645,2635,7563
|
|
20231018,102000,3703021985,2635,2630,2640,2625,6739
|
|
20231018,101900,3685276970,2630,2645,2645,2630,12599
|
|
20231018,101800,3652055010,2645,2640,2655,2640,6254
|
|
20231018,101700,3635500650,2640,2640,2650,2630,9419
|
|
20231018,101600,3610650715,2640,2650,2665,2630,14467
|
|
20231018,101500,3572461940,2650,2665,2665,2645,7385
|
|
20231018,101400,3552858235,2665,2665,2675,2650,28448
|
|
20231018,101300,3476954890,2665,2645,2665,2640,18803
|
|
20231018,101200,3427060610,2645,2645,2650,2640,4263
|
|
20231018,101100,3415792045,2645,2650,2650,2645,8344
|
|
20231018,101000,3393698715,2655,2660,2660,2655,8537
|
|
20231018,100900,3371014160,2660,2660,2660,2645,19584
|
|
20231018,100800,3318963300,2660,2640,2660,2630,18564
|
|
20231018,100700,3269765940,2640,2620,2640,2615,4977
|
|
20231018,100600,3256693670,2620,2620,2625,2615,8473
|
|
20231018,100500,3234504330,2620,2605,2630,2605,16810
|
|
20231018,100400,3190512300,2605,2630,2640,2605,16874
|
|
20231018,100300,3146312720,2630,2650,2650,2630,15224
|
|
20231018,100200,3106091290,2645,2650,2665,2645,16725
|
|
20231018,100100,3061656065,2650,2620,2650,2620,22923
|
|
20231018,100000,3001046550,2620,2635,2640,2620,11485
|
|
20231018,095900,2970858655,2640,2650,2650,2635,11738
|
|
20231018,095800,2939867365,2655,2660,2665,2650,11804
|
|
20231018,095700,2908431195,2660,2665,2670,2655,22737
|
|
20231018,095600,2847850785,2670,2640,2670,2640,16720
|
|
20231018,095500,2803387080,2640,2655,2655,2635,15810
|
|
20231018,095400,2761655230,2655,2655,2660,2640,13390
|
|
20231018,095300,2726159465,2655,2655,2665,2650,28596
|
|
20231018,095200,2650231990,2660,2670,2670,2655,30275
|
|
20231018,095100,2569601895,2675,2675,2680,2655,36748
|
|
20231018,095000,2471413605,2680,2670,2685,2670,47645
|
|
20231018,094900,2343845055,2685,2655,2695,2655,88881
|
|
20231018,094800,2105631245,2655,2655,2660,2650,9230
|
|
20231018,094700,2081122830,2655,2655,2665,2655,21173
|
|
20231018,094600,2024795250,2655,2665,2665,2650,14309
|
|
20231018,094500,1986794280,2650,2645,2670,2640,76287
|
|
20231018,094400,1784686005,2640,2620,2640,2620,29273
|
|
20231018,094300,1707694375,2620,2620,2625,2615,6357
|
|
20231018,094200,1691029755,2620,2615,2620,2610,10974
|
|
20231018,094100,1662357400,2610,2610,2610,2600,14152
|
|
20231018,094000,1625520660,2605,2605,2610,2600,3569
|
|
20231018,093900,1616228765,2600,2605,2605,2600,7529
|
|
20231018,093800,1596621800,2605,2615,2615,2605,3648
|
|
20231018,093700,1587102580,2615,2620,2620,2615,3992
|
|
20231018,093600,1576655210,2620,2615,2630,2605,19957
|
|
20231018,093500,1524343685,2605,2620,2625,2600,32701
|
|
20231018,093400,1439055530,2620,2620,2625,2615,14206
|
|
20231018,093300,1401868975,2620,2620,2625,2620,16563
|
|
20231018,093200,1358468655,2620,2620,2625,2610,8084
|
|
20231018,093100,1337291630,2615,2610,2630,2600,22457
|
|
20231018,093000,1278420770,2600,2625,2625,2600,21078
|
|
20231018,092900,1223256445,2625,2615,2630,2610,19395
|
|
20231018,092800,1172418130,2615,2610,2620,2590,28231
|
|
20231018,092700,1098805940,2610,2600,2615,2590,22659
|
|
20231018,092600,1039816350,2600,2605,2610,2595,31257
|
|
20231018,092500,958450565,2610,2575,2610,2570,52663
|
|
20231018,092400,821987285,2570,2590,2590,2560,11532
|
|
20231018,092300,792277160,2590,2580,2590,2560,26820
|
|
20231018,092200,723159910,2575,2565,2575,2550,17071
|
|
20231018,092100,679400270,2565,2555,2580,2540,38526
|
|
20231018,092000,580673130,2555,2535,2555,2535,14116
|
|
20231018,091900,544753110,2535,2520,2540,2520,16151
|
|
20231018,091800,503840590,2520,2515,2520,2510,2986
|
|
20231018,091700,496323815,2515,2510,2520,2510,6018
|
|
20231018,091600,481175445,2515,2515,2520,2510,1550
|
|
20231018,091500,477274685,2520,2485,2520,2485,7534
|
|
20231018,091400,458410720,2480,2500,2500,2480,16616
|
|
20231018,091300,417055075,2505,2505,2505,2505,4602
|
|
20231018,091200,405527065,2505,2485,2505,2485,2985
|
|
20231018,091100,398093150,2480,2480,2480,2480,169
|
|
20231018,091000,397674030,2490,2480,2490,2475,5004
|
|
20231018,090900,385268900,2475,2490,2495,2475,19165
|
|
20231018,090800,337707130,2490,2500,2505,2490,9018
|
|
20231018,090700,315169700,2500,2505,2505,2500,2886
|
|
20231018,090600,307943770,2505,2510,2510,2500,15152
|
|
20231018,090500,269965700,2515,2505,2515,2505,2686
|
|
20231018,090400,263235270,2505,2500,2520,2500,3182
|
|
20231018,090300,255253480,2500,2520,2520,2500,5592
|
|
20231018,090200,241240635,2510,2525,2525,2505,15101
|
|
20231018,090100,203284725,2525,2520,2535,2510,17553
|
|
20231018,090000,158968315,2520,2540,2540,2515,62664
|