643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,193900,5293570345,2800,2800,2800,2800,0
|
|
20231024,193800,5293570345,2800,2800,2800,2800,0
|
|
20231024,193700,5293570345,2800,2800,2800,2800,0
|
|
20231024,193600,5293570345,2800,2800,2800,2800,0
|
|
20231024,193500,5293570345,2800,2800,2800,2800,0
|
|
20231024,193400,5293570345,2800,2800,2800,2800,0
|
|
20231024,193300,5293570345,2800,2800,2800,2800,0
|
|
20231024,193200,5293570345,2800,2800,2800,2800,0
|
|
20231024,193100,5293570345,2800,2800,2800,2800,0
|
|
20231024,193000,5293570345,2800,2800,2800,2800,0
|
|
20231024,192900,5293570345,2800,2800,2800,2800,0
|
|
20231024,192800,5293570345,2800,2800,2800,2800,0
|
|
20231024,192700,5293570345,2800,2800,2800,2800,0
|
|
20231024,192600,5293570345,2800,2800,2800,2800,0
|
|
20231024,192500,5293570345,2800,2800,2800,2800,0
|
|
20231024,192400,5293570345,2800,2800,2800,2800,0
|
|
20231024,192300,5293570345,2800,2800,2800,2800,0
|
|
20231024,192200,5293570345,2800,2800,2800,2800,0
|
|
20231024,192100,5293570345,2800,2800,2800,2800,0
|
|
20231024,192000,5293570345,2800,2800,2800,2800,0
|
|
20231024,191900,5293570345,2800,2800,2800,2800,0
|
|
20231024,191800,5293570345,2800,2800,2800,2800,0
|
|
20231024,191700,5293570345,2800,2800,2800,2800,0
|
|
20231024,191600,5293570345,2800,2800,2800,2800,0
|
|
20231024,191500,5293570345,2800,2800,2800,2800,0
|
|
20231024,191400,5293570345,2800,2800,2800,2800,0
|
|
20231024,191300,5293570345,2800,2800,2800,2800,0
|
|
20231024,191200,5293570345,2800,2800,2800,2800,0
|
|
20231024,191100,5293570345,2800,2800,2800,2800,0
|
|
20231024,191000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,190900,5293570345,2800,2800,2800,2800,0
|
|
20231024,190800,5293570345,2800,2800,2800,2800,0
|
|
20231024,190700,5293570345,2800,2800,2800,2800,0
|
|
20231024,190600,5293570345,2800,2800,2800,2800,0
|
|
20231024,190500,5293570345,2800,2800,2800,2800,0
|
|
20231024,190400,5293570345,2800,2800,2800,2800,0
|
|
20231024,190300,5293570345,2800,2800,2800,2800,0
|
|
20231024,190200,5293570345,2800,2800,2800,2800,0
|
|
20231024,190100,5293570345,2800,2800,2800,2800,0
|
|
20231024,190000,5293570345,2800,2800,2800,2800,0
|
|
20231024,185900,5293570345,2800,2800,2800,2800,0
|
|
20231024,185800,5293570345,2800,2800,2800,2800,0
|
|
20231024,185700,5293570345,2800,2800,2800,2800,0
|
|
20231024,185600,5293570345,2800,2800,2800,2800,0
|
|
20231024,185500,5293570345,2800,2800,2800,2800,0
|
|
20231024,185400,5293570345,2800,2800,2800,2800,0
|
|
20231024,185300,5293570345,2800,2800,2800,2800,0
|
|
20231024,185200,5293570345,2800,2800,2800,2800,0
|
|
20231024,185100,5293570345,2800,2800,2800,2800,0
|
|
20231024,185000,5293570345,2800,2800,2800,2800,0
|
|
20231024,184900,5293570345,2800,2800,2800,2800,0
|
|
20231024,184800,5293570345,2800,2800,2800,2800,0
|
|
20231024,184700,5293570345,2800,2800,2800,2800,0
|
|
20231024,184600,5293570345,2800,2800,2800,2800,0
|
|
20231024,184500,5293570345,2800,2800,2800,2800,0
|
|
20231024,184400,5293570345,2800,2800,2800,2800,0
|
|
20231024,184300,5293570345,2800,2800,2800,2800,0
|
|
20231024,184200,5293570345,2800,2800,2800,2800,0
|
|
20231024,184100,5293570345,2800,2800,2800,2800,0
|
|
20231024,184000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,183900,5293570345,2800,2800,2800,2800,0
|
|
20231024,183800,5293570345,2800,2800,2800,2800,0
|
|
20231024,183700,5293570345,2800,2800,2800,2800,0
|
|
20231024,183600,5293570345,2800,2800,2800,2800,0
|
|
20231024,183500,5293570345,2800,2800,2800,2800,0
|
|
20231024,183400,5293570345,2800,2800,2800,2800,0
|
|
20231024,183300,5293570345,2800,2800,2800,2800,0
|
|
20231024,183200,5293570345,2800,2800,2800,2800,0
|
|
20231024,183100,5293570345,2800,2800,2800,2800,0
|
|
20231024,183000,5293570345,2800,2800,2800,2800,0
|
|
20231024,182900,5293570345,2800,2800,2800,2800,0
|
|
20231024,182800,5293570345,2800,2800,2800,2800,0
|
|
20231024,182700,5293570345,2800,2800,2800,2800,0
|
|
20231024,182600,5293570345,2800,2800,2800,2800,0
|
|
20231024,182500,5293570345,2800,2800,2800,2800,0
|
|
20231024,182400,5293570345,2800,2800,2800,2800,0
|
|
20231024,182300,5293570345,2800,2800,2800,2800,0
|
|
20231024,182200,5293570345,2800,2800,2800,2800,0
|
|
20231024,182100,5293570345,2800,2800,2800,2800,0
|
|
20231024,182000,5293570345,2800,2800,2800,2800,0
|
|
20231024,181900,5293570345,2800,2800,2800,2800,0
|
|
20231024,181800,5293570345,2800,2800,2800,2800,0
|
|
20231024,181700,5293570345,2800,2800,2800,2800,0
|
|
20231024,181600,5293570345,2800,2800,2800,2800,0
|
|
20231024,181500,5293570345,2800,2800,2800,2800,0
|
|
20231024,181400,5293570345,2800,2800,2800,2800,0
|
|
20231024,181300,5293570345,2800,2800,2800,2800,0
|
|
20231024,181200,5293570345,2800,2800,2800,2800,0
|
|
20231024,181100,5293570345,2800,2800,2800,2800,0
|
|
20231024,181000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,180900,5293570345,2800,2800,2800,2800,0
|
|
20231024,180800,5293570345,2800,2800,2800,2800,0
|
|
20231024,180700,5293570345,2800,2800,2800,2800,0
|
|
20231024,180600,5293570345,2800,2800,2800,2800,0
|
|
20231024,180500,5293570345,2800,2800,2800,2800,0
|
|
20231024,180400,5293570345,2800,2800,2800,2800,0
|
|
20231024,180300,5293570345,2800,2800,2800,2800,0
|
|
20231024,180200,5293570345,2800,2800,2800,2800,0
|
|
20231024,180100,5293570345,2800,2800,2800,2800,0
|
|
20231024,180000,5293570345,2800,2800,2800,2800,0
|
|
20231024,175900,5293570345,2800,2800,2800,2800,0
|
|
20231024,175800,5293570345,2800,2800,2800,2800,0
|
|
20231024,175700,5293570345,2800,2800,2800,2800,0
|
|
20231024,175600,5293570345,2800,2800,2800,2800,0
|
|
20231024,175500,5293570345,2800,2800,2800,2800,0
|
|
20231024,175400,5293570345,2800,2800,2800,2800,0
|
|
20231024,175300,5293570345,2800,2800,2800,2800,0
|
|
20231024,175200,5293570345,2800,2800,2800,2800,0
|
|
20231024,175100,5293570345,2800,2800,2800,2800,0
|
|
20231024,175000,5293570345,2800,2800,2800,2800,0
|
|
20231024,174900,5293570345,2800,2800,2800,2800,0
|
|
20231024,174800,5293570345,2800,2800,2800,2800,0
|
|
20231024,174700,5293570345,2800,2800,2800,2800,0
|
|
20231024,174600,5293570345,2800,2800,2800,2800,0
|
|
20231024,174500,5293570345,2800,2800,2800,2800,0
|
|
20231024,174400,5293570345,2800,2800,2800,2800,0
|
|
20231024,174300,5293570345,2800,2800,2800,2800,0
|
|
20231024,174200,5293570345,2800,2800,2800,2800,0
|
|
20231024,174100,5293570345,2800,2800,2800,2800,0
|
|
20231024,174000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,173900,5293570345,2800,2800,2800,2800,0
|
|
20231024,173800,5293570345,2800,2800,2800,2800,0
|
|
20231024,173700,5293570345,2800,2800,2800,2800,0
|
|
20231024,173600,5293570345,2800,2800,2800,2800,0
|
|
20231024,173500,5293570345,2800,2800,2800,2800,0
|
|
20231024,173400,5293570345,2800,2800,2800,2800,0
|
|
20231024,173300,5293570345,2800,2800,2800,2800,0
|
|
20231024,173200,5293570345,2800,2800,2800,2800,0
|
|
20231024,173100,5293570345,2800,2800,2800,2800,0
|
|
20231024,173000,5293570345,2800,2800,2800,2800,0
|
|
20231024,172900,5293570345,2800,2800,2800,2800,0
|
|
20231024,172800,5293570345,2800,2800,2800,2800,0
|
|
20231024,172700,5293570345,2800,2800,2800,2800,0
|
|
20231024,172600,5293570345,2800,2800,2800,2800,0
|
|
20231024,172500,5293570345,2800,2800,2800,2800,0
|
|
20231024,172400,5293570345,2800,2800,2800,2800,0
|
|
20231024,172300,5293570345,2800,2800,2800,2800,0
|
|
20231024,172200,5293570345,2800,2800,2800,2800,0
|
|
20231024,172100,5293570345,2800,2800,2800,2800,0
|
|
20231024,172000,5293570345,2800,2800,2800,2800,0
|
|
20231024,171900,5293570345,2800,2800,2800,2800,0
|
|
20231024,171800,5293570345,2800,2800,2800,2800,0
|
|
20231024,171700,5293570345,2800,2800,2800,2800,0
|
|
20231024,171600,5293570345,2800,2800,2800,2800,0
|
|
20231024,171500,5293570345,2800,2800,2800,2800,0
|
|
20231024,171400,5293570345,2800,2800,2800,2800,0
|
|
20231024,171300,5293570345,2800,2800,2800,2800,0
|
|
20231024,171200,5293570345,2800,2800,2800,2800,0
|
|
20231024,171100,5293570345,2800,2800,2800,2800,0
|
|
20231024,171000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,170900,5293570345,2800,2800,2800,2800,0
|
|
20231024,170800,5293570345,2800,2800,2800,2800,0
|
|
20231024,170700,5293570345,2800,2800,2800,2800,0
|
|
20231024,170600,5293570345,2800,2800,2800,2800,0
|
|
20231024,170500,5293570345,2800,2800,2800,2800,0
|
|
20231024,170400,5293570345,2800,2800,2800,2800,0
|
|
20231024,170300,5293570345,2800,2800,2800,2800,0
|
|
20231024,170200,5293570345,2800,2800,2800,2800,0
|
|
20231024,170100,5293570345,2800,2800,2800,2800,0
|
|
20231024,170000,5293570345,2800,2800,2800,2800,0
|
|
20231024,165900,5293570345,2800,2800,2800,2800,0
|
|
20231024,165800,5293570345,2800,2800,2800,2800,0
|
|
20231024,165700,5293570345,2800,2800,2800,2800,0
|
|
20231024,165600,5293570345,2800,2800,2800,2800,0
|
|
20231024,165500,5293570345,2800,2800,2800,2800,0
|
|
20231024,165400,5293570345,2800,2800,2800,2800,0
|
|
20231024,165300,5293570345,2800,2800,2800,2800,0
|
|
20231024,165200,5293570345,2800,2800,2800,2800,0
|
|
20231024,165100,5293570345,2800,2800,2800,2800,0
|
|
20231024,165000,5293570345,2800,2800,2800,2800,0
|
|
20231024,164900,5293570345,2800,2800,2800,2800,0
|
|
20231024,164800,5293570345,2800,2800,2800,2800,0
|
|
20231024,164700,5293570345,2800,2800,2800,2800,0
|
|
20231024,164600,5293570345,2800,2800,2800,2800,0
|
|
20231024,164500,5293570345,2800,2800,2800,2800,0
|
|
20231024,164400,5293570345,2800,2800,2800,2800,0
|
|
20231024,164300,5293570345,2800,2800,2800,2800,0
|
|
20231024,164200,5293570345,2800,2800,2800,2800,0
|
|
20231024,164100,5293570345,2800,2800,2800,2800,0
|
|
20231024,164000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,163900,5293570345,2800,2800,2800,2800,0
|
|
20231024,163800,5293570345,2800,2800,2800,2800,0
|
|
20231024,163700,5293570345,2800,2800,2800,2800,0
|
|
20231024,163600,5293570345,2800,2800,2800,2800,0
|
|
20231024,163500,5293570345,2800,2800,2800,2800,0
|
|
20231024,163400,5293570345,2800,2800,2800,2800,0
|
|
20231024,163300,5293570345,2800,2800,2800,2800,0
|
|
20231024,163200,5293570345,2800,2800,2800,2800,0
|
|
20231024,163100,5293570345,2800,2800,2800,2800,0
|
|
20231024,163000,5293570345,2800,2800,2800,2800,0
|
|
20231024,162900,5293570345,2800,2800,2800,2800,0
|
|
20231024,162800,5293570345,2800,2800,2800,2800,0
|
|
20231024,162700,5293570345,2800,2800,2800,2800,0
|
|
20231024,162600,5293570345,2800,2800,2800,2800,0
|
|
20231024,162500,5293570345,2800,2800,2800,2800,0
|
|
20231024,162400,5293570345,2800,2800,2800,2800,0
|
|
20231024,162300,5293570345,2800,2800,2800,2800,0
|
|
20231024,162200,5293570345,2800,2800,2800,2800,0
|
|
20231024,162100,5293570345,2800,2800,2800,2800,0
|
|
20231024,162000,5293570345,2800,2800,2800,2800,0
|
|
20231024,161900,5293570345,2800,2800,2800,2800,0
|
|
20231024,161800,5293570345,2800,2800,2800,2800,0
|
|
20231024,161700,5293570345,2800,2800,2800,2800,0
|
|
20231024,161600,5293570345,2800,2800,2800,2800,0
|
|
20231024,161500,5293570345,2800,2800,2800,2800,0
|
|
20231024,161400,5293570345,2800,2800,2800,2800,0
|
|
20231024,161300,5293570345,2800,2800,2800,2800,0
|
|
20231024,161200,5293570345,2800,2800,2800,2800,0
|
|
20231024,161100,5293570345,2800,2800,2800,2800,0
|
|
20231024,161000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,160900,5293570345,2800,2800,2800,2800,0
|
|
20231024,160800,5293570345,2800,2800,2800,2800,0
|
|
20231024,160700,5293570345,2800,2800,2800,2800,0
|
|
20231024,160600,5293570345,2800,2800,2800,2800,0
|
|
20231024,160500,5293570345,2800,2800,2800,2800,0
|
|
20231024,160400,5293570345,2800,2800,2800,2800,0
|
|
20231024,160300,5293570345,2800,2800,2800,2800,0
|
|
20231024,160200,5293570345,2800,2800,2800,2800,0
|
|
20231024,160100,5293570345,2800,2800,2800,2800,0
|
|
20231024,160000,5293570345,2800,2800,2800,2800,0
|
|
20231024,155900,5293570345,2800,2800,2800,2800,0
|
|
20231024,155800,5293570345,2800,2800,2800,2800,0
|
|
20231024,155700,5293570345,2800,2800,2800,2800,0
|
|
20231024,155600,5293570345,2800,2800,2800,2800,0
|
|
20231024,155500,5293570345,2800,2800,2800,2800,0
|
|
20231024,155400,5293570345,2800,2800,2800,2800,0
|
|
20231024,155300,5293570345,2800,2800,2800,2800,0
|
|
20231024,155200,5293570345,2800,2800,2800,2800,0
|
|
20231024,155100,5293570345,2800,2800,2800,2800,0
|
|
20231024,155000,5293570345,2800,2800,2800,2800,0
|
|
20231024,154900,5293570345,2800,2800,2800,2800,0
|
|
20231024,154800,5293570345,2800,2800,2800,2800,0
|
|
20231024,154700,5293570345,2800,2800,2800,2800,0
|
|
20231024,154600,5293570345,2800,2800,2800,2800,0
|
|
20231024,154500,5293570345,2800,2800,2800,2800,0
|
|
20231024,154400,5293570345,2800,2800,2800,2800,0
|
|
20231024,154300,5293570345,2800,2800,2800,2800,0
|
|
20231024,154200,5293570345,2800,2800,2800,2800,0
|
|
20231024,154100,5293570345,2800,2800,2800,2800,0
|
|
20231024,154000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,153900,5293570345,2800,2800,2800,2800,0
|
|
20231024,153800,5293570345,2800,2800,2800,2800,0
|
|
20231024,153700,5293570345,2800,2800,2800,2800,0
|
|
20231024,153600,5293570345,2800,2800,2800,2800,0
|
|
20231024,153500,5293570345,2800,2800,2800,2800,0
|
|
20231024,153400,5293570345,2800,2800,2800,2800,0
|
|
20231024,153300,5293570345,2800,2800,2800,2800,0
|
|
20231024,153200,5293570345,2800,2800,2800,2800,0
|
|
20231024,153100,5293570345,2800,2800,2800,2800,0
|
|
20231024,153000,5293570345,2800,2800,2800,2800,57259
|
|
20231024,152900,5133245145,2805,2805,2805,2805,0
|
|
20231024,152800,5133245145,2805,2805,2805,2805,0
|
|
20231024,152700,5133245145,2805,2805,2805,2805,0
|
|
20231024,152600,5133245145,2805,2805,2805,2805,0
|
|
20231024,152500,5133245145,2805,2805,2805,2805,0
|
|
20231024,152400,5133245145,2805,2805,2805,2805,0
|
|
20231024,152300,5133245145,2805,2805,2805,2805,0
|
|
20231024,152200,5133245145,2805,2805,2805,2805,0
|
|
20231024,152100,5133245145,2805,2805,2805,2805,0
|
|
20231024,152000,5133245145,2805,2805,2805,2805,0
|
|
20231024,151900,5133245145,2805,2805,2815,2805,8394
|
|
20231024,151800,5109697105,2810,2800,2815,2800,8570
|
|
20231024,151700,5085655695,2805,2805,2805,2800,22060
|
|
20231024,151600,5023814970,2800,2800,2805,2800,1157
|
|
20231024,151500,5020573970,2800,2800,2805,2800,2829
|
|
20231024,151400,5012652140,2805,2800,2805,2800,2024
|
|
20231024,151300,5006983480,2800,2800,2805,2800,11123
|
|
20231024,151200,4975837165,2800,2805,2805,2800,681
|
|
20231024,151100,4973929610,2800,2800,2805,2800,905
|
|
20231024,151000,4971395475,2805,2805,2805,2800,11101
|
|
20231024,150900,4940281975,2800,2800,2805,2800,293
|
|
20231024,150800,4939460595,2805,2805,2805,2800,1656
|
|
20231024,150700,4934817690,2805,2800,2805,2800,1090
|
|
20231024,150600,4931760730,2800,2805,2805,2800,878
|
|
20231024,150500,4929298250,2805,2810,2810,2800,11214
|
|
20231024,150400,4897838230,2805,2805,2810,2805,1008
|
|
20231024,150300,4895005995,2805,2805,2810,2805,1815
|
|
20231024,150200,4889906505,2805,2805,2810,2800,1296
|
|
20231024,150100,4886267730,2805,2800,2805,2800,4585
|
|
20231024,150000,4873407285,2800,2805,2805,2800,17885
|
|
20231024,145900,4823279300,2805,2800,2805,2800,7979
|
|
20231024,145800,4800927625,2805,2800,2805,2800,1860
|
|
20231024,145700,4795711150,2800,2800,2805,2800,3315
|
|
20231024,145600,4786418010,2805,2805,2805,2800,1745
|
|
20231024,145500,4781527745,2800,2805,2810,2800,4180
|
|
20231024,145400,4769801155,2805,2810,2810,2800,3219
|
|
20231024,145300,4760760705,2810,2810,2810,2805,3052
|
|
20231024,145200,4752192925,2810,2805,2810,2805,654
|
|
20231024,145100,4750356810,2805,2805,2810,2800,2166
|
|
20231024,145000,4744272935,2810,2800,2810,2800,1279
|
|
20231024,144900,4740683490,2805,2805,2810,2805,2727
|
|
20231024,144800,4733027235,2815,2800,2815,2800,5037
|
|
20231024,144700,4718882935,2800,2800,2810,2800,1668
|
|
20231024,144600,4714203130,2800,2805,2805,2800,4600
|
|
20231024,144500,4701309800,2800,2805,2805,2800,3289
|
|
20231024,144400,4692084805,2800,2800,2805,2800,3261
|
|
20231024,144300,4682946730,2805,2805,2805,2800,2530
|
|
20231024,144200,4675856480,2800,2805,2805,2800,2405
|
|
20231024,144100,4669112170,2805,2805,2805,2800,1755
|
|
20231024,144000,4664194235,2805,2800,2805,2800,3343
|
|
20231024,143900,4654823790,2805,2805,2810,2800,15154
|
|
20231024,143800,4612338885,2805,2805,2805,2800,8445
|
|
20231024,143700,4588655695,2805,2805,2805,2800,8808
|
|
20231024,143600,4563956780,2800,2810,2810,2800,2860
|
|
20231024,143500,4555934985,2810,2805,2810,2805,1626
|
|
20231024,143400,4551368460,2810,2810,2815,2805,17100
|
|
20231024,143300,4503387460,2805,2810,2815,2805,2285
|
|
20231024,143200,4496967090,2810,2815,2815,2805,1652
|
|
20231024,143100,4492332400,2810,2800,2810,2800,11936
|
|
20231024,143000,4458842820,2800,2805,2805,2800,2275
|
|
20231024,142900,4452467480,2805,2810,2810,2805,4248
|
|
20231024,142800,4440551535,2805,2810,2810,2805,3649
|
|
20231024,142700,4430304920,2805,2805,2810,2805,2873
|
|
20231024,142600,4422238745,2805,2810,2810,2805,1413
|
|
20231024,142500,4418268455,2810,2810,2810,2805,3584
|
|
20231024,142400,4408206090,2810,2805,2810,2805,2149
|
|
20231024,142300,4402171905,2810,2810,2810,2805,8144
|
|
20231024,142200,4379317570,2805,2810,2815,2805,24619
|
|
20231024,142100,4310159685,2810,2815,2815,2810,3273
|
|
20231024,142000,4300957060,2815,2810,2815,2805,28750
|
|
20231024,141900,4220170090,2810,2810,2810,2805,2725
|
|
20231024,141800,4212521435,2805,2810,2810,2800,1994
|
|
20231024,141700,4206922995,2810,2810,2810,2805,3937
|
|
20231024,141600,4195869305,2810,2805,2810,2805,2569
|
|
20231024,141500,4188656825,2805,2805,2810,2800,2690
|
|
20231024,141400,4181106105,2810,2805,2810,2805,3257
|
|
20231024,141300,4171963600,2805,2810,2810,2800,9061
|
|
20231024,141200,4146546120,2805,2800,2810,2800,2561
|
|
20231024,141100,4139365815,2800,2805,2805,2800,5818
|
|
20231024,141000,4123061465,2805,2800,2805,2800,1460
|
|
20231024,140900,4118971515,2805,2800,2805,2800,2217
|
|
20231024,140800,4112758345,2805,2810,2810,2800,15436
|
|
20231024,140700,4069473220,2810,2810,2815,2810,2145
|
|
20231024,140600,4063444135,2810,2805,2815,2805,2258
|
|
20231024,140500,4057091750,2810,2815,2815,2805,2488
|
|
20231024,140400,4050100485,2810,2810,2815,2810,6459
|
|
20231024,140300,4031944170,2810,2805,2815,2805,3561
|
|
20231024,140200,4021929700,2810,2815,2815,2805,2736
|
|
20231024,140100,4014240680,2810,2810,2815,2805,8257
|
|
20231024,140000,3991040285,2805,2805,2810,2805,3386
|
|
20231024,135900,3981531680,2805,2810,2810,2805,3381
|
|
20231024,135800,3972041900,2805,2810,2810,2805,2801
|
|
20231024,135700,3964178835,2810,2805,2810,2805,1808
|
|
20231024,135600,3959100400,2805,2805,2810,2805,3281
|
|
20231024,135500,3949891245,2805,2805,2810,2805,1805
|
|
20231024,135400,3944821330,2805,2805,2810,2800,4593
|
|
20231024,135300,3931929405,2810,2810,2810,2805,1812
|
|
20231024,135200,3926838245,2810,2805,2810,2805,3882
|
|
20231024,135100,3915940935,2805,2805,2810,2805,2917
|
|
20231024,135000,3907749885,2810,2800,2810,2800,1883
|
|
20231024,134900,3902466330,2805,2810,2810,2800,3941
|
|
20231024,134800,3891409930,2810,2805,2810,2800,4354
|
|
20231024,134700,3879203340,2800,2810,2810,2800,16367
|
|
20231024,134600,3833355930,2810,2805,2810,2800,4786
|
|
20231024,134500,3819938075,2805,2805,2810,2800,1977
|
|
20231024,134400,3814395645,2805,2805,2810,2805,2362
|
|
20231024,134300,3807765465,2805,2805,2810,2800,3394
|
|
20231024,134200,3798243685,2805,2805,2810,2805,2565
|
|
20231024,134100,3791042555,2805,2810,2810,2800,1419
|
|
20231024,134000,3787062200,2805,2810,2815,2805,3696
|
|
20231024,133900,3776681060,2810,2810,2810,2800,1747
|
|
20231024,133800,3771776310,2810,2810,2810,2805,2075
|
|
20231024,133700,3765950200,2810,2805,2810,2800,14963
|
|
20231024,133600,3724035660,2805,2805,2810,2805,2300
|
|
20231024,133500,3717579560,2805,2810,2810,2805,2288
|
|
20231024,133400,3711154615,2810,2805,2810,2805,1863
|
|
20231024,133300,3705920580,2800,2810,2810,2800,3285
|
|
20231024,133200,3696699890,2810,2805,2810,2800,4145
|
|
20231024,133100,3685074515,2805,2805,2805,2800,4458
|
|
20231024,133000,3672577565,2800,2805,2805,2800,3056
|
|
20231024,132900,3664017185,2800,2805,2805,2800,2598
|
|
20231024,132800,3656733845,2800,2805,2805,2800,2034
|
|
20231024,132700,3651031975,2800,2805,2805,2800,2503
|
|
20231024,132600,3644018875,2800,2805,2805,2800,5006
|
|
20231024,132500,3629992115,2800,2815,2815,2800,11363
|
|
20231024,132400,3598084805,2815,2805,2815,2805,4765
|
|
20231024,132300,3584698850,2805,2805,2810,2805,3092
|
|
20231024,132200,3576016760,2810,2805,2810,2800,2646
|
|
20231024,132100,3568595265,2805,2805,2810,2805,1726
|
|
20231024,132000,3563749785,2810,2800,2810,2800,13524
|
|
20231024,131900,3525844445,2800,2795,2800,2795,7180
|
|
20231024,131800,3505748545,2795,2795,2800,2795,3049
|
|
20231024,131700,3497222015,2800,2800,2800,2795,4071
|
|
20231024,131600,3485830360,2800,2800,2800,2795,4673
|
|
20231024,131500,3472764570,2800,2805,2805,2795,2716
|
|
20231024,131400,3465158905,2805,2800,2805,2795,2575
|
|
20231024,131300,3457950730,2800,2795,2805,2795,922
|
|
20231024,131200,3455370300,2795,2805,2805,2795,1925
|
|
20231024,131100,3449974580,2805,2800,2805,2800,6170
|
|
20231024,131000,3432696010,2800,2800,2800,2795,9429
|
|
20231024,130900,3406298045,2795,2800,2800,2795,1713
|
|
20231024,130800,3401504005,2795,2795,2800,2795,2331
|
|
20231024,130700,3394987835,2800,2800,2800,2795,609
|
|
20231024,130600,3393282680,2795,2795,2800,2795,2322
|
|
20231024,130500,3386788160,2795,2795,2795,2785,2730
|
|
20231024,130400,3379165595,2785,2795,2795,2785,1766
|
|
20231024,130300,3374235835,2790,2795,2800,2790,12845
|
|
20231024,130200,3338330080,2795,2790,2795,2790,3162
|
|
20231024,130100,3329498345,2795,2800,2800,2790,4229
|
|
20231024,130000,3317675805,2800,2805,2810,2800,20420
|
|
20231024,125900,3260457375,2810,2800,2810,2800,1344
|
|
20231024,125800,3256687875,2800,2795,2810,2795,5391
|
|
20231024,125700,3241579765,2800,2800,2800,2790,3347
|
|
20231024,125600,3232218285,2795,2790,2800,2790,501
|
|
20231024,125500,3230817925,2795,2795,2800,2790,3080
|
|
20231024,125400,3222211255,2795,2790,2795,2790,942
|
|
20231024,125300,3219580640,2790,2790,2800,2790,316
|
|
20231024,125200,3218696320,2790,2790,2795,2790,2798
|
|
20231024,125100,3210883890,2795,2795,2795,2790,631
|
|
20231024,125000,3209121950,2790,2790,2795,2790,2409
|
|
20231024,124900,3202393400,2790,2785,2800,2785,12290
|
|
20231024,124800,3168114645,2785,2790,2795,2785,2031
|
|
20231024,124700,3162448355,2790,2790,2800,2785,5373
|
|
20231024,124600,3147470020,2795,2790,2795,2790,5755
|
|
20231024,124500,3131408925,2795,2795,2795,2790,1524
|
|
20231024,124400,3127154795,2795,2790,2795,2790,1335
|
|
20231024,124300,3123428265,2795,2800,2800,2790,2321
|
|
20231024,124200,3116942240,2795,2800,2800,2795,1058
|
|
20231024,124100,3113983490,2790,2795,2800,2790,12162
|
|
20231024,124000,3080043440,2795,2795,2795,2790,1879
|
|
20231024,123900,3074795560,2790,2790,2795,2790,2430
|
|
20231024,123800,3068009765,2795,2795,2795,2790,2061
|
|
20231024,123700,3062253365,2795,2795,2795,2790,1794
|
|
20231024,123600,3057245845,2790,2795,2795,2790,3728
|
|
20231024,123500,3046839475,2800,2790,2800,2790,1650
|
|
20231024,123400,3042230245,2795,2790,2800,2790,2231
|
|
20231024,123300,3036001190,2790,2795,2795,2790,2117
|
|
20231024,123200,3030092165,2795,2790,2795,2790,2790
|
|
20231024,123100,3022303740,2795,2790,2795,2790,1520
|
|
20231024,123000,3018059950,2785,2790,2795,2785,6957
|
|
20231024,122900,2998660905,2790,2790,2795,2790,2117
|
|
20231024,122800,2992746645,2795,2790,2795,2790,2961
|
|
20231024,122700,2984482685,2790,2790,2795,2790,848
|
|
20231024,122600,2982115965,2790,2790,2795,2790,5987
|
|
20231024,122500,2965406715,2790,2790,2795,2790,1866
|
|
20231024,122400,2960199470,2795,2800,2800,2790,1542
|
|
20231024,122300,2955895340,2795,2795,2795,2790,2653
|
|
20231024,122200,2948487790,2790,2790,2795,2790,2847
|
|
20231024,122100,2940538140,2790,2795,2795,2790,2343
|
|
20231024,122000,2933996145,2795,2795,2795,2790,2480
|
|
20231024,121900,2927073445,2790,2795,2795,2790,2542
|
|
20231024,121800,2919978780,2795,2795,2795,2790,2044
|
|
20231024,121700,2914271660,2795,2790,2795,2790,2664
|
|
20231024,121600,2906834260,2790,2790,2795,2790,2134
|
|
20231024,121500,2900878190,2790,2790,2795,2790,1776
|
|
20231024,121400,2895918540,2790,2790,2795,2790,3408
|
|
20231024,121300,2886406680,2790,2795,2795,2790,948
|
|
20231024,121200,2883758345,2795,2795,2800,2790,1612
|
|
20231024,121100,2879255330,2795,2795,2795,2790,2292
|
|
20231024,121000,2872857880,2790,2795,2795,2790,992
|
|
20231024,120900,2870089210,2790,2805,2805,2790,3431
|
|
20231024,120800,2860493440,2805,2800,2805,2800,1223
|
|
20231024,120700,2857067950,2800,2800,2805,2795,3581
|
|
20231024,120600,2847043050,2800,2805,2805,2800,2744
|
|
20231024,120500,2839351605,2800,2805,2805,2795,2327
|
|
20231024,120400,2832844265,2800,2800,2800,2795,1383
|
|
20231024,120300,2828975970,2805,2800,2805,2795,2722
|
|
20231024,120200,2821352810,2800,2805,2805,2800,894
|
|
20231024,120100,2818848015,2800,2800,2805,2800,2471
|
|
20231024,120000,2811925665,2795,2800,2805,2795,3497
|
|
20231024,115900,2802132985,2800,2805,2805,2800,817
|
|
20231024,115800,2799843905,2800,2805,2805,2800,2537
|
|
20231024,115700,2792735110,2800,2805,2805,2800,2017
|
|
20231024,115600,2787085405,2805,2805,2805,2800,1457
|
|
20231024,115500,2783001345,2805,2810,2810,2800,2292
|
|
20231024,115400,2776573870,2805,2800,2810,2800,2163
|
|
20231024,115300,2770513800,2805,2815,2815,2800,14156
|
|
20231024,115200,2730835035,2810,2805,2810,2805,2272
|
|
20231024,115100,2724455940,2815,2810,2815,2805,2562
|
|
20231024,115000,2717265260,2810,2810,2815,2805,1208
|
|
20231024,114900,2713873575,2810,2810,2815,2805,2433
|
|
20231024,114800,2707038740,2810,2810,2815,2805,1909
|
|
20231024,114700,2701678070,2810,2810,2810,2810,1396
|
|
20231024,114600,2697755310,2810,2810,2815,2805,3628
|
|
20231024,114500,2687559930,2810,2810,2810,2805,930
|
|
20231024,114400,2684950420,2810,2815,2815,2805,3456
|
|
20231024,114300,2675240345,2815,2805,2815,2805,1308
|
|
20231024,114200,2671564040,2805,2810,2815,2805,2942
|
|
20231024,114100,2663298375,2815,2810,2815,2810,2097
|
|
20231024,114000,2657399835,2810,2805,2810,2805,2208
|
|
20231024,113900,2651205140,2805,2815,2815,2805,1157
|
|
20231024,113800,2647953555,2810,2810,2815,2805,2874
|
|
20231024,113700,2639875990,2810,2805,2815,2805,1244
|
|
20231024,113600,2636383050,2810,2805,2810,2800,3758
|
|
20231024,113500,2625835675,2805,2800,2810,2800,4256
|
|
20231024,113400,2613886360,2800,2805,2810,2800,1568
|
|
20231024,113300,2609489440,2805,2805,2810,2805,2495
|
|
20231024,113200,2602489470,2805,2805,2810,2800,4632
|
|
20231024,113100,2589491935,2805,2805,2805,2800,2171
|
|
20231024,113000,2583409785,2805,2810,2810,2805,3335
|
|
20231024,112900,2574053920,2810,2800,2810,2800,4227
|
|
20231024,112800,2562205765,2805,2800,2805,2800,1325
|
|
20231024,112700,2558490545,2810,2800,2810,2795,3491
|
|
20231024,112600,2548711565,2795,2795,2800,2795,2212
|
|
20231024,112500,2542526915,2795,2800,2800,2795,6966
|
|
20231024,112400,2523026625,2800,2800,2805,2800,2461
|
|
20231024,112300,2516130320,2800,2805,2810,2795,13813
|
|
20231024,112200,2477408575,2805,2795,2810,2795,2527
|
|
20231024,112100,2470325965,2795,2800,2805,2790,21523
|
|
20231024,112000,2410124655,2800,2805,2805,2800,1027
|
|
20231024,111900,2407248410,2800,2800,2805,2800,2032
|
|
20231024,111800,2401558050,2805,2800,2805,2800,7643
|
|
20231024,111700,2380147310,2795,2800,2800,2795,2425
|
|
20231024,111600,2373367510,2800,2795,2800,2795,1339
|
|
20231024,111500,2369622525,2795,2800,2800,2795,3580
|
|
20231024,111400,2359609900,2800,2795,2800,2790,2503
|
|
20231024,111300,2352611910,2790,2790,2795,2790,2807
|
|
20231024,111200,2344777940,2790,2790,2795,2790,3019
|
|
20231024,111100,2336344710,2795,2785,2795,2785,3921
|
|
20231024,111000,2325406065,2780,2790,2790,2780,3251
|
|
20231024,110900,2316350720,2790,2785,2790,2785,1403
|
|
20231024,110800,2312441820,2785,2780,2785,2780,1956
|
|
20231024,110700,2307000390,2780,2780,2785,2780,1809
|
|
20231024,110600,2301965085,2785,2780,2785,2780,7556
|
|
20231024,110500,2280948010,2780,2780,2780,2775,1208
|
|
20231024,110400,2277594205,2775,2775,2780,2775,2676
|
|
20231024,110300,2270162735,2780,2775,2780,2770,12471
|
|
20231024,110200,2235555900,2775,2775,2780,2775,6973
|
|
20231024,110100,2216203860,2775,2775,2780,2775,2569
|
|
20231024,110000,2209069275,2775,2775,2780,2775,1877
|
|
20231024,105900,2203860550,2780,2780,2780,2775,2169
|
|
20231024,105800,2197830775,2780,2775,2780,2775,3878
|
|
20231024,105700,2187060065,2775,2775,2780,2775,2895
|
|
20231024,105600,2179025390,2775,2775,2780,2775,2775
|
|
20231024,105500,2171323675,2775,2775,2780,2775,2603
|
|
20231024,105400,2164095375,2775,2775,2780,2775,2603
|
|
20231024,105300,2156870870,2780,2775,2780,2775,13401
|
|
20231024,105200,2119681500,2780,2775,2785,2775,2527
|
|
20231024,105100,2112662160,2775,2770,2780,2770,4797
|
|
20231024,105000,2099349470,2770,2770,2775,2770,7641
|
|
20231024,104900,2078159415,2770,2770,2770,2770,2813
|
|
20231024,104800,2070367405,2775,2780,2780,2770,24853
|
|
20231024,104700,2001405560,2785,2780,2785,2780,3171
|
|
20231024,104600,1992583220,2785,2780,2785,2780,1441
|
|
20231024,104500,1988574570,2780,2780,2785,2780,3267
|
|
20231024,104400,1979483955,2780,2785,2785,2780,3598
|
|
20231024,104300,1969468935,2780,2785,2785,2780,1862
|
|
20231024,104200,1964291465,2780,2785,2785,2780,1969
|
|
20231024,104100,1958816450,2780,2780,2785,2780,2987
|
|
20231024,104000,1950507465,2780,2785,2785,2780,2814
|
|
20231024,103900,1942673185,2780,2780,2785,2775,12253
|
|
20231024,103800,1908631930,2785,2785,2785,2780,5321
|
|
20231024,103700,1893833630,2785,2785,2785,2780,1317
|
|
20231024,103600,1890170295,2785,2795,2795,2780,2747
|
|
20231024,103500,1882517155,2790,2795,2795,2785,11721
|
|
20231024,103400,1849806115,2795,2785,2800,2785,15798
|
|
20231024,103300,1805731450,2790,2795,2795,2785,35095
|
|
20231024,103200,1707921400,2790,2795,2795,2790,2615
|
|
20231024,103100,1700624485,2790,2795,2795,2790,1367
|
|
20231024,103000,1696808275,2790,2790,2795,2790,2788
|
|
20231024,102900,1689024155,2795,2800,2800,2795,9222
|
|
20231024,102800,1663217590,2800,2800,2805,2800,1196
|
|
20231024,102700,1659867120,2805,2800,2805,2800,3851
|
|
20231024,102600,1649078810,2800,2805,2805,2800,2279
|
|
20231024,102500,1642695810,2800,2810,2810,2800,14725
|
|
20231024,102400,1601449105,2810,2805,2810,2805,3324
|
|
20231024,102300,1592115745,2805,2805,2810,2805,1624
|
|
20231024,102200,1587557310,2800,2800,2805,2800,3631
|
|
20231024,102100,1577379700,2805,2805,2805,2800,13793
|
|
20231024,102000,1538693325,2805,2810,2810,2805,1241
|
|
20231024,101900,1535210130,2805,2810,2810,2805,1021
|
|
20231024,101800,1532345495,2810,2805,2810,2805,2471
|
|
20231024,101700,1525410150,2810,2800,2810,2795,12200
|
|
20231024,101600,1491249010,2800,2800,2805,2800,2570
|
|
20231024,101500,1484052995,2805,2805,2805,2800,1769
|
|
20231024,101400,1479097850,2805,2800,2805,2800,2331
|
|
20231024,101300,1472569695,2800,2800,2805,2800,1132
|
|
20231024,101200,1469399635,2800,2805,2805,2800,2825
|
|
20231024,101100,1461482995,2800,2800,2805,2800,2227
|
|
20231024,101000,1455242395,2800,2805,2805,2800,1455
|
|
20231024,100900,1451167915,2800,2800,2805,2800,1244
|
|
20231024,100800,1447683965,2800,2800,2805,2800,6480
|
|
20231024,100700,1429538985,2800,2805,2805,2800,4900
|
|
20231024,100600,1415816465,2795,2810,2810,2795,6554
|
|
20231024,100500,1397470530,2805,2805,2810,2805,3370
|
|
20231024,100400,1388015790,2805,2805,2805,2805,2436
|
|
20231024,100300,1381182810,2800,2800,2805,2795,2866
|
|
20231024,100200,1373154670,2800,2805,2805,2800,1247
|
|
20231024,100100,1369659945,2805,2805,2810,2805,3684
|
|
20231024,100000,1359326275,2805,2795,2805,2795,8103
|
|
20231024,095900,1336648355,2795,2800,2800,2795,651
|
|
20231024,095800,1334828800,2795,2795,2800,2795,1511
|
|
20231024,095700,1330605190,2795,2800,2800,2795,2820
|
|
20231024,095600,1322722995,2800,2795,2800,2795,2402
|
|
20231024,095500,1316009360,2800,2795,2800,2795,3327
|
|
20231024,095400,1306710390,2795,2795,2800,2795,2528
|
|
20231024,095300,1299644375,2795,2800,2800,2795,2727
|
|
20231024,095200,1292021865,2795,2800,2800,2795,518
|
|
20231024,095100,1290573950,2800,2795,2800,2795,9132
|
|
20231024,095000,1265011360,2795,2800,2800,2795,1042
|
|
20231024,094900,1262098105,2800,2800,2805,2795,14246
|
|
20231024,094800,1222215125,2800,2780,2805,2780,40359
|
|
20231024,094700,1109497840,2780,2785,2785,2780,4520
|
|
20231024,094600,1096920560,2790,2785,2790,2780,3416
|
|
20231024,094500,1087407040,2790,2785,2790,2785,3559
|
|
20231024,094400,1077495175,2790,2790,2790,2785,3446
|
|
20231024,094300,1067897700,2790,2790,2790,2785,1915
|
|
20231024,094200,1062563600,2790,2785,2790,2785,2625
|
|
20231024,094100,1055245580,2790,2785,2790,2785,969
|
|
20231024,094000,1052545070,2790,2785,2790,2785,729
|
|
20231024,093900,1050514750,2785,2780,2790,2780,23859
|
|
20231024,093800,984150515,2785,2785,2785,2780,15745
|
|
20231024,093700,940335065,2790,2790,2790,2785,3387
|
|
20231024,093600,930901665,2790,2795,2795,2785,20397
|
|
20231024,093500,874022270,2790,2795,2795,2790,6723
|
|
20231024,093400,855237410,2795,2795,2800,2795,4777
|
|
20231024,093300,841884320,2790,2805,2805,2790,53046
|
|
20231024,093200,693394490,2800,2805,2805,2800,6530
|
|
20231024,093100,675106260,2805,2805,2810,2805,7605
|
|
20231024,093000,653773335,2810,2810,2810,2805,1771
|
|
20231024,092900,648804860,2805,2805,2805,2800,8561
|
|
20231024,092800,624807235,2805,2805,2810,2800,8055
|
|
20231024,092700,602212370,2805,2810,2815,2805,1064
|
|
20231024,092600,599223605,2810,2815,2815,2810,2283
|
|
20231024,092500,592808340,2810,2820,2820,2810,3085
|
|
20231024,092400,584125120,2815,2815,2820,2815,836
|
|
20231024,092300,581771280,2815,2815,2815,2815,13090
|
|
20231024,092200,544922930,2815,2815,2820,2805,23365
|
|
20231024,092100,479251655,2815,2820,2825,2810,19385
|
|
20231024,092000,424726890,2825,2820,2825,2820,11684
|
|
20231024,091900,391777750,2825,2825,2830,2825,7230
|
|
20231024,091800,371351970,2825,2825,2825,2825,6052
|
|
20231024,091700,354255070,2830,2830,2830,2825,3953
|
|
20231024,091600,343075480,2830,2835,2835,2825,1001
|
|
20231024,091500,340247515,2830,2830,2830,2825,3087
|
|
20231024,091400,331516805,2830,2830,2835,2825,886
|
|
20231024,091300,329010730,2830,2835,2835,2825,3332
|
|
20231024,091200,319588140,2830,2830,2835,2825,10799
|
|
20231024,091100,289049315,2830,2830,2835,2830,27207
|
|
20231024,091000,212053485,2830,2835,2835,2830,2319
|
|
20231024,090900,205486835,2835,2835,2840,2830,5086
|
|
20231024,090800,191071290,2835,2835,2840,2835,1002
|
|
20231024,090700,188230545,2835,2840,2840,2835,5360
|
|
20231024,090600,173016300,2840,2830,2845,2830,16323
|
|
20231024,090500,126728725,2830,2820,2835,2820,8369
|
|
20231024,090400,103120125,2820,2835,2840,2820,6224
|
|
20231024,090300,85524615,2835,2845,2845,2825,6737
|
|
20231024,090200,66438730,2845,2845,2845,2840,3278
|
|
20231024,090100,57123010,2845,2870,2875,2845,6030
|
|
20231024,090000,39899010,2875,2865,2880,2865,13817
|