598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185500,2761014765,2810,2810,2810,2810,17745
|
|
20231012,185400,2761014765,2810,2810,2810,2810,0
|
|
20231012,185300,2761014765,2810,2810,2810,2810,0
|
|
20231012,185200,2761014765,2810,2810,2810,2810,0
|
|
20231012,185100,2761014765,2810,2810,2810,2810,0
|
|
20231012,185000,2761014765,2810,2810,2810,2810,0
|
|
20231012,184900,2761014765,2810,2810,2810,2810,0
|
|
20231012,184800,2761014765,2810,2810,2810,2810,0
|
|
20231012,184700,2761014765,2810,2810,2810,2810,0
|
|
20231012,184600,2761014765,2810,2810,2810,2810,0
|
|
20231012,184500,2761014765,2810,2810,2810,2810,0
|
|
20231012,184400,2761014765,2810,2810,2810,2810,0
|
|
20231012,184300,2761014765,2810,2810,2810,2810,0
|
|
20231012,184200,2761014765,2810,2810,2810,2810,0
|
|
20231012,184100,2761014765,2810,2810,2810,2810,0
|
|
20231012,184000,2761014765,2810,2810,2810,2810,0
|
|
20231012,183900,2761014765,2810,2810,2810,2810,0
|
|
20231012,183800,2761014765,2810,2810,2810,2810,0
|
|
20231012,183700,2761014765,2810,2810,2810,2810,0
|
|
20231012,183600,2761014765,2810,2810,2810,2810,0
|
|
20231012,183500,2761014765,2810,2810,2810,2810,0
|
|
20231012,183400,2761014765,2810,2810,2810,2810,0
|
|
20231012,183300,2761014765,2810,2810,2810,2810,0
|
|
20231012,183200,2761014765,2810,2810,2810,2810,0
|
|
20231012,183100,2761014765,2810,2810,2810,2810,0
|
|
20231012,183000,2761014765,2810,2810,2810,2810,0
|
|
20231012,182900,2761014765,2810,2810,2810,2810,0
|
|
20231012,182800,2761014765,2810,2810,2810,2810,0
|
|
20231012,182700,2761014765,2810,2810,2810,2810,0
|
|
20231012,182600,2761014765,2810,2810,2810,2810,0
|
|
20231012,182500,2761014765,2810,2810,2810,2810,17745
|
|
20231012,182400,2761014765,2810,2810,2810,2810,0
|
|
20231012,182300,2761014765,2810,2810,2810,2810,0
|
|
20231012,182200,2761014765,2810,2810,2810,2810,0
|
|
20231012,182100,2761014765,2810,2810,2810,2810,0
|
|
20231012,182000,2761014765,2810,2810,2810,2810,0
|
|
20231012,181900,2761014765,2810,2810,2810,2810,0
|
|
20231012,181800,2761014765,2810,2810,2810,2810,0
|
|
20231012,181700,2761014765,2810,2810,2810,2810,0
|
|
20231012,181600,2761014765,2810,2810,2810,2810,0
|
|
20231012,181500,2761014765,2810,2810,2810,2810,0
|
|
20231012,181400,2761014765,2810,2810,2810,2810,0
|
|
20231012,181300,2761014765,2810,2810,2810,2810,0
|
|
20231012,181200,2761014765,2810,2810,2810,2810,0
|
|
20231012,181100,2761014765,2810,2810,2810,2810,0
|
|
20231012,181000,2761014765,2810,2810,2810,2810,0
|
|
20231012,180900,2761014765,2810,2810,2810,2810,0
|
|
20231012,180800,2761014765,2810,2810,2810,2810,0
|
|
20231012,180700,2761014765,2810,2810,2810,2810,0
|
|
20231012,180600,2761014765,2810,2810,2810,2810,0
|
|
20231012,180500,2761014765,2810,2810,2810,2810,0
|
|
20231012,180400,2761014765,2810,2810,2810,2810,0
|
|
20231012,180300,2761014765,2810,2810,2810,2810,0
|
|
20231012,180200,2761014765,2810,2810,2810,2810,0
|
|
20231012,180100,2761014765,2810,2810,2810,2810,0
|
|
20231012,180000,2761014765,2810,2810,2810,2810,0
|
|
20231012,175900,2761014765,2810,2810,2810,2810,0
|
|
20231012,175800,2761014765,2810,2810,2810,2810,0
|
|
20231012,175700,2761014765,2810,2810,2810,2810,0
|
|
20231012,175600,2761014765,2810,2810,2810,2810,0
|
|
20231012,175500,2761014765,2810,2810,2810,2810,17745
|
|
20231012,175400,2761014765,2810,2810,2810,2810,0
|
|
20231012,175300,2761014765,2810,2810,2810,2810,0
|
|
20231012,175200,2761014765,2810,2810,2810,2810,0
|
|
20231012,175100,2761014765,2810,2810,2810,2810,0
|
|
20231012,175000,2761014765,2810,2810,2810,2810,0
|
|
20231012,174900,2761014765,2810,2810,2810,2810,0
|
|
20231012,174800,2761014765,2810,2810,2810,2810,0
|
|
20231012,174700,2761014765,2810,2810,2810,2810,0
|
|
20231012,174600,2761014765,2810,2810,2810,2810,0
|
|
20231012,174500,2761014765,2810,2810,2810,2810,0
|
|
20231012,174400,2761014765,2810,2810,2810,2810,0
|
|
20231012,174300,2761014765,2810,2810,2810,2810,0
|
|
20231012,174200,2761014765,2810,2810,2810,2810,0
|
|
20231012,174100,2761014765,2810,2810,2810,2810,0
|
|
20231012,174000,2761014765,2810,2810,2810,2810,0
|
|
20231012,173900,2761014765,2810,2810,2810,2810,0
|
|
20231012,173800,2761014765,2810,2810,2810,2810,0
|
|
20231012,173700,2761014765,2810,2810,2810,2810,0
|
|
20231012,173600,2761014765,2810,2810,2810,2810,0
|
|
20231012,173500,2761014765,2810,2810,2810,2810,0
|
|
20231012,173400,2761014765,2810,2810,2810,2810,0
|
|
20231012,173300,2761014765,2810,2810,2810,2810,0
|
|
20231012,173200,2761014765,2810,2810,2810,2810,0
|
|
20231012,173100,2761014765,2810,2810,2810,2810,0
|
|
20231012,173000,2761014765,2810,2810,2810,2810,0
|
|
20231012,172900,2761014765,2810,2810,2810,2810,0
|
|
20231012,172800,2761014765,2810,2810,2810,2810,0
|
|
20231012,172700,2761014765,2810,2810,2810,2810,0
|
|
20231012,172600,2761014765,2810,2810,2810,2810,0
|
|
20231012,172500,2761014765,2810,2810,2810,2810,17745
|
|
20231012,172400,2761014765,2810,2810,2810,2810,0
|
|
20231012,172300,2761014765,2810,2810,2810,2810,0
|
|
20231012,172200,2761014765,2810,2810,2810,2810,0
|
|
20231012,172100,2761014765,2810,2810,2810,2810,0
|
|
20231012,172000,2761014765,2810,2810,2810,2810,0
|
|
20231012,171900,2761014765,2810,2810,2810,2810,0
|
|
20231012,171800,2761014765,2810,2810,2810,2810,0
|
|
20231012,171700,2761014765,2810,2810,2810,2810,0
|
|
20231012,171600,2761014765,2810,2810,2810,2810,0
|
|
20231012,171500,2761014765,2810,2810,2810,2810,0
|
|
20231012,171400,2761014765,2810,2810,2810,2810,0
|
|
20231012,171300,2761014765,2810,2810,2810,2810,0
|
|
20231012,171200,2761014765,2810,2810,2810,2810,0
|
|
20231012,171100,2761014765,2810,2810,2810,2810,0
|
|
20231012,171000,2761014765,2810,2810,2810,2810,0
|
|
20231012,170900,2761014765,2810,2810,2810,2810,0
|
|
20231012,170800,2761014765,2810,2810,2810,2810,0
|
|
20231012,170700,2761014765,2810,2810,2810,2810,0
|
|
20231012,170600,2761014765,2810,2810,2810,2810,0
|
|
20231012,170500,2761014765,2810,2810,2810,2810,0
|
|
20231012,170400,2761014765,2810,2810,2810,2810,0
|
|
20231012,170300,2761014765,2810,2810,2810,2810,0
|
|
20231012,170200,2761014765,2810,2810,2810,2810,0
|
|
20231012,170100,2761014765,2810,2810,2810,2810,0
|
|
20231012,170000,2761014765,2810,2810,2810,2810,0
|
|
20231012,165900,2761014765,2810,2810,2810,2810,0
|
|
20231012,165800,2761014765,2810,2810,2810,2810,0
|
|
20231012,165700,2761014765,2810,2810,2810,2810,0
|
|
20231012,165600,2761014765,2810,2810,2810,2810,0
|
|
20231012,165500,2761014765,2810,2810,2810,2810,17745
|
|
20231012,165400,2761014765,2810,2810,2810,2810,0
|
|
20231012,165300,2761014765,2810,2810,2810,2810,0
|
|
20231012,165200,2761014765,2810,2810,2810,2810,0
|
|
20231012,165100,2761014765,2810,2810,2810,2810,0
|
|
20231012,165000,2761014765,2810,2810,2810,2810,0
|
|
20231012,164900,2761014765,2810,2810,2810,2810,0
|
|
20231012,164800,2761014765,2810,2810,2810,2810,0
|
|
20231012,164700,2761014765,2810,2810,2810,2810,0
|
|
20231012,164600,2761014765,2810,2810,2810,2810,0
|
|
20231012,164500,2761014765,2810,2810,2810,2810,0
|
|
20231012,164400,2761014765,2810,2810,2810,2810,0
|
|
20231012,164300,2761014765,2810,2810,2810,2810,0
|
|
20231012,164200,2761014765,2810,2810,2810,2810,0
|
|
20231012,164100,2761014765,2810,2810,2810,2810,0
|
|
20231012,164000,2761014765,2810,2810,2810,2810,0
|
|
20231012,163900,2761014765,2810,2810,2810,2810,0
|
|
20231012,163800,2761014765,2810,2810,2810,2810,0
|
|
20231012,163700,2761014765,2810,2810,2810,2810,0
|
|
20231012,163600,2761014765,2810,2810,2810,2810,0
|
|
20231012,163500,2761014765,2810,2810,2810,2810,0
|
|
20231012,163400,2761014765,2810,2810,2810,2810,0
|
|
20231012,163300,2761014765,2810,2810,2810,2810,0
|
|
20231012,163200,2761014765,2810,2810,2810,2810,0
|
|
20231012,163100,2761014765,2810,2810,2810,2810,0
|
|
20231012,163000,2761014765,2810,2810,2810,2810,0
|
|
20231012,162900,2761014765,2810,2810,2810,2810,0
|
|
20231012,162800,2761014765,2810,2810,2810,2810,0
|
|
20231012,162700,2761014765,2810,2810,2810,2810,0
|
|
20231012,162600,2761014765,2810,2810,2810,2810,0
|
|
20231012,162500,2761014765,2810,2810,2810,2810,17745
|
|
20231012,162400,2761014765,2810,2810,2810,2810,0
|
|
20231012,162300,2761014765,2810,2810,2810,2810,0
|
|
20231012,162200,2761014765,2810,2810,2810,2810,0
|
|
20231012,162100,2761014765,2810,2810,2810,2810,0
|
|
20231012,162000,2761014765,2810,2810,2810,2810,0
|
|
20231012,161900,2761014765,2810,2810,2810,2810,0
|
|
20231012,161800,2761014765,2810,2810,2810,2810,0
|
|
20231012,161700,2761014765,2810,2810,2810,2810,0
|
|
20231012,161600,2761014765,2810,2810,2810,2810,0
|
|
20231012,161500,2761014765,2810,2810,2810,2810,0
|
|
20231012,161400,2761014765,2810,2810,2810,2810,0
|
|
20231012,161300,2761014765,2810,2810,2810,2810,0
|
|
20231012,161200,2761014765,2810,2810,2810,2810,0
|
|
20231012,161100,2761014765,2810,2810,2810,2810,0
|
|
20231012,161000,2761014765,2810,2810,2810,2810,0
|
|
20231012,160900,2761014765,2810,2810,2810,2810,0
|
|
20231012,160800,2761014765,2810,2810,2810,2810,0
|
|
20231012,160700,2761014765,2810,2810,2810,2810,0
|
|
20231012,160600,2761014765,2810,2810,2810,2810,0
|
|
20231012,160500,2761014765,2810,2810,2810,2810,0
|
|
20231012,160400,2761014765,2810,2810,2810,2810,0
|
|
20231012,160300,2761014765,2810,2810,2810,2810,0
|
|
20231012,160200,2761014765,2810,2810,2810,2810,0
|
|
20231012,160100,2761014765,2810,2810,2810,2810,0
|
|
20231012,160000,2761014765,2810,2810,2810,2810,0
|
|
20231012,155900,2761014765,2810,2810,2810,2810,0
|
|
20231012,155800,2761014765,2810,2810,2810,2810,0
|
|
20231012,155700,2761014765,2810,2810,2810,2810,0
|
|
20231012,155600,2761014765,2810,2810,2810,2810,0
|
|
20231012,155500,2761014765,2810,2810,2810,2810,17745
|
|
20231012,155400,2761014765,2810,2810,2810,2810,0
|
|
20231012,155300,2761014765,2810,2810,2810,2810,0
|
|
20231012,155200,2761014765,2810,2810,2810,2810,0
|
|
20231012,155100,2761014765,2810,2810,2810,2810,0
|
|
20231012,155000,2761014765,2810,2810,2810,2810,0
|
|
20231012,154900,2761014765,2810,2810,2810,2810,0
|
|
20231012,154800,2761014765,2810,2810,2810,2810,0
|
|
20231012,154700,2761014765,2810,2810,2810,2810,0
|
|
20231012,154600,2761014765,2810,2810,2810,2810,0
|
|
20231012,154500,2761014765,2810,2810,2810,2810,0
|
|
20231012,154400,2761014765,2810,2810,2810,2810,0
|
|
20231012,154300,2761014765,2810,2810,2810,2810,0
|
|
20231012,154200,2761014765,2810,2810,2810,2810,0
|
|
20231012,154100,2761014765,2810,2810,2810,2810,0
|
|
20231012,154000,2761014765,2810,2810,2810,2810,0
|
|
20231012,153900,2761014765,2810,2810,2810,2810,0
|
|
20231012,153800,2761014765,2810,2810,2810,2810,0
|
|
20231012,153700,2761014765,2810,2810,2810,2810,0
|
|
20231012,153600,2761014765,2810,2810,2810,2810,0
|
|
20231012,153500,2761014765,2810,2810,2810,2810,0
|
|
20231012,153400,2761014765,2810,2810,2810,2810,0
|
|
20231012,153300,2761014765,2810,2810,2810,2810,0
|
|
20231012,153200,2761014765,2810,2810,2810,2810,0
|
|
20231012,153100,2761014765,2810,2810,2810,2810,0
|
|
20231012,153000,2761014765,2810,2810,2810,2810,17745
|
|
20231012,152900,2711151315,2800,2800,2800,2800,0
|
|
20231012,152800,2711151315,2800,2800,2800,2800,0
|
|
20231012,152700,2711151315,2800,2800,2800,2800,0
|
|
20231012,152600,2711151315,2800,2800,2800,2800,0
|
|
20231012,152500,2711151315,2800,2800,2800,2800,0
|
|
20231012,152400,2711151315,2800,2800,2800,2800,0
|
|
20231012,152300,2711151315,2800,2800,2800,2800,0
|
|
20231012,152200,2711151315,2800,2800,2800,2800,0
|
|
20231012,152100,2711151315,2800,2800,2800,2800,0
|
|
20231012,152000,2711151315,2800,2800,2800,2800,0
|
|
20231012,151900,2711151315,2800,2820,2820,2800,1469
|
|
20231012,151800,2707014230,2820,2815,2820,2815,110
|
|
20231012,151700,2706704555,2820,2820,2820,2815,566
|
|
20231012,151600,2705108555,2820,2815,2820,2815,103
|
|
20231012,151500,2704818550,2810,2820,2820,2810,30
|
|
20231012,151400,2704734120,2820,2815,2820,2810,1393
|
|
20231012,151300,2700813755,2815,2810,2815,2810,1460
|
|
20231012,151200,2696710925,2815,2810,2815,2810,1051
|
|
20231012,151100,2693752825,2810,2815,2815,2810,117
|
|
20231012,151000,2693424005,2815,2810,2815,2810,495
|
|
20231012,150900,2692033045,2810,2805,2810,2805,70
|
|
20231012,150800,2691836415,2815,2810,2815,2800,1979
|
|
20231012,150700,2686285315,2810,2810,2810,2810,0
|
|
20231012,150600,2686285315,2810,2810,2815,2805,1010
|
|
20231012,150500,2683452225,2815,2810,2815,2800,489
|
|
20231012,150400,2682078200,2815,2810,2815,2810,67
|
|
20231012,150300,2681889820,2815,2800,2815,2800,51
|
|
20231012,150200,2681747005,2810,2810,2810,2810,29
|
|
20231012,150100,2681665515,2810,2810,2810,2810,184
|
|
20231012,150000,2681148475,2810,2820,2820,2795,670
|
|
20231012,145900,2679264155,2820,2820,2820,2820,22
|
|
20231012,145800,2679202115,2815,2815,2815,2815,220
|
|
20231012,145700,2678582815,2815,2815,2815,2815,1520
|
|
20231012,145600,2674304015,2815,2815,2815,2815,48
|
|
20231012,145500,2674168895,2800,2815,2815,2800,3734
|
|
20231012,145400,2663702460,2825,2825,2825,2825,40
|
|
20231012,145300,2663589460,2820,2820,2820,2820,0
|
|
20231012,145200,2663589460,2820,2820,2820,2820,0
|
|
20231012,145100,2663589460,2820,2820,2820,2815,557
|
|
20231012,145000,2662019730,2820,2820,2820,2815,314
|
|
20231012,144900,2661135750,2815,2820,2820,2815,32
|
|
20231012,144800,2661045560,2815,2815,2815,2815,1293
|
|
20231012,144700,2657405765,2815,2820,2825,2815,600
|
|
20231012,144600,2655715990,2825,2805,2825,2805,5809
|
|
20231012,144500,2639361925,2805,2805,2805,2790,4400
|
|
20231012,144400,2627060730,2795,2810,2810,2785,5542
|
|
20231012,144300,2611604535,2815,2815,2815,2815,800
|
|
20231012,144200,2609352535,2815,2805,2815,2790,7204
|
|
20231012,144100,2589213370,2810,2810,2810,2805,612
|
|
20231012,144000,2587496110,2810,2810,2810,2810,500
|
|
20231012,143900,2586091110,2820,2820,2820,2820,1
|
|
20231012,143800,2586088290,2820,2815,2820,2810,195
|
|
20231012,143700,2585539570,2820,2815,2820,2815,1866
|
|
20231012,143600,2580286775,2815,2820,2820,2815,691
|
|
20231012,143500,2578341600,2820,2820,2820,2820,1
|
|
20231012,143400,2578338780,2815,2810,2815,2805,1774
|
|
20231012,143300,2573346575,2815,2815,2815,2815,232
|
|
20231012,143200,2572693495,2815,2815,2815,2815,123
|
|
20231012,143100,2572347250,2820,2820,2820,2820,0
|
|
20231012,143000,2572347250,2820,2815,2820,2815,426
|
|
20231012,142900,2571148030,2815,2815,2815,2810,1126
|
|
20231012,142800,2567982865,2815,2815,2815,2810,2028
|
|
20231012,142700,2562274770,2815,2820,2820,2815,32
|
|
20231012,142600,2562184665,2820,2825,2825,2820,126
|
|
20231012,142500,2561829290,2820,2820,2820,2820,20
|
|
20231012,142400,2561772890,2820,2820,2820,2820,1800
|
|
20231012,142300,2556696890,2820,2825,2830,2820,2354
|
|
20231012,142200,2550049190,2825,2825,2825,2825,0
|
|
20231012,142100,2550049190,2825,2825,2825,2825,0
|
|
20231012,142000,2550049190,2825,2830,2830,2825,45
|
|
20231012,141900,2549921950,2830,2825,2830,2825,205
|
|
20231012,141800,2549342800,2825,2830,2830,2825,38
|
|
20231012,141700,2549235420,2830,2830,2830,2825,33
|
|
20231012,141600,2549142120,2830,2830,2830,2830,15
|
|
20231012,141500,2549099670,2830,2830,2830,2830,11
|
|
20231012,141400,2549068540,2830,2830,2830,2830,11
|
|
20231012,141300,2549037410,2830,2830,2830,2830,11
|
|
20231012,141200,2549006280,2830,2830,2830,2830,1
|
|
20231012,141100,2549003450,2825,2825,2825,2825,250
|
|
20231012,141000,2548297200,2825,2825,2825,2825,1
|
|
20231012,140900,2548294375,2825,2825,2825,2815,2123
|
|
20231012,140800,2542303790,2825,2825,2825,2825,22
|
|
20231012,140700,2542241640,2820,2820,2820,2820,381
|
|
20231012,140600,2541167220,2820,2820,2820,2820,1548
|
|
20231012,140500,2536801860,2820,2825,2825,2820,1838
|
|
20231012,140400,2531618670,2825,2815,2825,2815,1102
|
|
20231012,140300,2528512010,2815,2830,2830,2810,20144
|
|
20231012,140200,2471782135,2830,2830,2830,2830,0
|
|
20231012,140100,2471782135,2830,2835,2835,2830,20
|
|
20231012,140000,2471725475,2835,2835,2835,2835,129
|
|
20231012,135900,2471359760,2835,2825,2835,2825,8
|
|
20231012,135800,2471337100,2835,2835,2835,2835,6
|
|
20231012,135700,2471320090,2840,2835,2840,2830,14722
|
|
20231012,135600,2429642055,2840,2840,2840,2840,600
|
|
20231012,135500,2427938055,2845,2845,2845,2845,101
|
|
20231012,135400,2427650710,2845,2845,2845,2845,1
|
|
20231012,135300,2427647865,2835,2840,2845,2835,1108
|
|
20231012,135200,2424501150,2840,2840,2840,2840,200
|
|
20231012,135100,2423933150,2835,2835,2835,2835,1
|
|
20231012,135000,2423930315,2840,2840,2840,2840,3002
|
|
20231012,134900,2415404635,2835,2835,2835,2835,0
|
|
20231012,134800,2415404635,2835,2835,2835,2835,210
|
|
20231012,134700,2414809285,2835,2845,2845,2835,6
|
|
20231012,134600,2414792235,2835,2850,2850,2835,4074
|
|
20231012,134500,2403235555,2840,2845,2845,2840,5
|
|
20231012,134400,2403221335,2850,2850,2850,2850,3
|
|
20231012,134300,2403212785,2850,2850,2850,2850,500
|
|
20231012,134200,2401787785,2850,2850,2850,2850,1
|
|
20231012,134100,2401784935,2840,2840,2840,2840,200
|
|
20231012,134000,2401216935,2840,2840,2840,2840,0
|
|
20231012,133900,2401216935,2840,2840,2850,2840,4
|
|
20231012,133800,2401205555,2850,2850,2850,2850,634
|
|
20231012,133700,2399398655,2840,2840,2840,2840,400
|
|
20231012,133600,2398262655,2840,2840,2845,2835,752
|
|
20231012,133500,2396124355,2835,2845,2845,2835,3933
|
|
20231012,133400,2384950240,2845,2840,2845,2840,2382
|
|
20231012,133300,2378179065,2845,2845,2845,2845,1515
|
|
20231012,133200,2373868890,2850,2850,2850,2850,5
|
|
20231012,133100,2373854640,2850,2850,2850,2850,0
|
|
20231012,133000,2373854640,2850,2850,2850,2850,27
|
|
20231012,132900,2373777690,2850,2850,2850,2850,507
|
|
20231012,132800,2372332740,2845,2840,2845,2840,526
|
|
20231012,132700,2370836770,2840,2850,2850,2840,5268
|
|
20231012,132600,2355825860,2855,2860,2860,2855,1530
|
|
20231012,132500,2351457695,2860,2860,2860,2860,2
|
|
20231012,132400,2351451975,2855,2860,2860,2855,304
|
|
20231012,132300,2350582555,2860,2850,2860,2850,2913
|
|
20231012,132200,2342275930,2860,2860,2860,2850,155
|
|
20231012,132100,2341832640,2850,2850,2860,2850,4792
|
|
20231012,132000,2328149305,2855,2855,2855,2855,1
|
|
20231012,131900,2328146450,2855,2855,2855,2855,0
|
|
20231012,131800,2328146450,2855,2855,2855,2855,1
|
|
20231012,131700,2328143595,2850,2850,2855,2850,62
|
|
20231012,131600,2327966890,2850,2855,2855,2850,2465
|
|
20231012,131500,2320932315,2855,2850,2855,2850,1481
|
|
20231012,131400,2316709365,2850,2850,2850,2850,3177
|
|
20231012,131300,2307654915,2845,2850,2850,2845,102
|
|
20231012,131200,2307364220,2855,2855,2855,2855,0
|
|
20231012,131100,2307364220,2855,2850,2855,2850,11
|
|
20231012,131000,2307332865,2850,2850,2850,2845,1649
|
|
20231012,130900,2302633240,2850,2850,2850,2845,503
|
|
20231012,130800,2301202190,2850,2850,2850,2850,1016
|
|
20231012,130700,2298306590,2850,2845,2850,2845,829
|
|
20231012,130600,2295947935,2845,2845,2845,2845,201
|
|
20231012,130500,2295376090,2845,2845,2845,2845,0
|
|
20231012,130400,2295376090,2845,2845,2845,2845,500
|
|
20231012,130300,2293953590,2845,2845,2845,2845,881
|
|
20231012,130200,2291447145,2845,2845,2845,2845,1
|
|
20231012,130100,2291444300,2845,2845,2845,2845,258
|
|
20231012,130000,2290710290,2845,2845,2845,2845,12
|
|
20231012,125900,2290676150,2845,2850,2850,2845,12
|
|
20231012,125800,2290641960,2850,2845,2850,2840,142
|
|
20231012,125700,2290238000,2845,2845,2845,2845,657
|
|
20231012,125600,2288368835,2840,2840,2840,2840,2028
|
|
20231012,125500,2282609315,2835,2840,2845,2835,91
|
|
20231012,125400,2282350920,2840,2840,2840,2840,30
|
|
20231012,125300,2282265720,2845,2835,2845,2835,107
|
|
20231012,125200,2281962335,2845,2845,2845,2845,183
|
|
20231012,125100,2281441700,2830,2845,2845,2830,3563
|
|
20231012,125000,2271322980,2845,2845,2845,2835,5
|
|
20231012,124900,2271308770,2845,2845,2845,2845,0
|
|
20231012,124800,2271308770,2845,2850,2850,2845,2389
|
|
20231012,124700,2264505870,2850,2845,2850,2845,349
|
|
20231012,124600,2263512945,2845,2845,2845,2845,5
|
|
20231012,124500,2263498720,2845,2845,2845,2845,13
|
|
20231012,124400,2263461735,2850,2845,2850,2840,397
|
|
20231012,124300,2262330325,2845,2840,2850,2840,6764
|
|
20231012,124200,2243053630,2840,2835,2845,2835,3036
|
|
20231012,124100,2234421740,2840,2835,2840,2835,5212
|
|
20231012,124000,2219633515,2835,2835,2835,2835,844
|
|
20231012,123900,2217240775,2835,2835,2835,2835,350
|
|
20231012,123800,2216248525,2840,2840,2840,2840,120
|
|
20231012,123700,2215907725,2835,2835,2835,2835,0
|
|
20231012,123600,2215907725,2835,2835,2835,2835,4
|
|
20231012,123500,2215896385,2835,2835,2835,2835,400
|
|
20231012,123400,2214762385,2840,2840,2840,2840,0
|
|
20231012,123300,2214762385,2840,2845,2845,2840,370
|
|
20231012,123200,2213711555,2845,2845,2845,2845,0
|
|
20231012,123100,2213711555,2845,2840,2845,2840,4747
|
|
20231012,123000,2200230070,2840,2840,2840,2840,193
|
|
20231012,122900,2199681950,2835,2835,2835,2835,400
|
|
20231012,122800,2198547950,2835,2835,2835,2835,1780
|
|
20231012,122700,2193501650,2835,2835,2835,2835,0
|
|
20231012,122600,2193501650,2835,2835,2835,2835,51
|
|
20231012,122500,2193357065,2835,2835,2835,2835,200
|
|
20231012,122400,2192790065,2825,2825,2830,2825,3163
|
|
20231012,122300,2183840285,2825,2825,2825,2825,2989
|
|
20231012,122200,2175396360,2825,2825,2835,2825,170
|
|
20231012,122100,2174914430,2835,2830,2835,2830,1715
|
|
20231012,122000,2170060930,2830,2830,2830,2830,2511
|
|
20231012,121900,2162954800,2835,2840,2840,2835,387
|
|
20231012,121800,2161857640,2835,2835,2835,2835,0
|
|
20231012,121700,2161857640,2835,2840,2840,2835,650
|
|
20231012,121600,2160014840,2835,2840,2840,2835,510
|
|
20231012,121500,2158568940,2835,2840,2840,2835,375
|
|
20231012,121400,2157505810,2840,2840,2840,2835,3
|
|
20231012,121300,2157497295,2835,2835,2835,2835,1300
|
|
20231012,121200,2153811795,2835,2835,2835,2835,0
|
|
20231012,121100,2153811795,2835,2835,2835,2835,264
|
|
20231012,121000,2153063355,2840,2835,2840,2835,31
|
|
20231012,120900,2152975465,2840,2835,2840,2835,540
|
|
20231012,120800,2151444365,2835,2840,2840,2835,1315
|
|
20231012,120700,2147711270,2840,2840,2840,2840,1584
|
|
20231012,120600,2143212710,2840,2840,2840,2835,206
|
|
20231012,120500,2142627690,2840,2830,2840,2830,7
|
|
20231012,120400,2142607870,2835,2840,2840,2835,2874
|
|
20231012,120300,2134459725,2845,2840,2845,2840,1705
|
|
20231012,120200,2129614025,2845,2845,2845,2845,0
|
|
20231012,120100,2129614025,2845,2840,2845,2840,3810
|
|
20231012,120000,2118774600,2840,2840,2840,2840,0
|
|
20231012,115900,2118774600,2840,2840,2840,2840,176
|
|
20231012,115800,2118274760,2840,2835,2840,2835,1574
|
|
20231012,115700,2113804675,2840,2840,2840,2840,1
|
|
20231012,115600,2113801835,2840,2840,2840,2840,1400
|
|
20231012,115500,2109825835,2845,2845,2845,2845,1511
|
|
20231012,115400,2105527040,2850,2850,2850,2850,2
|
|
20231012,115300,2105521340,2850,2855,2855,2850,152
|
|
20231012,115200,2105087635,2855,2860,2860,2855,391
|
|
20231012,115100,2103971170,2855,2830,2855,2830,32412
|
|
20231012,115000,2011842165,2830,2830,2830,2830,100
|
|
20231012,114900,2011559165,2835,2830,2835,2830,44
|
|
20231012,114800,2011434625,2830,2830,2830,2830,18
|
|
20231012,114700,2011383685,2840,2840,2840,2840,50
|
|
20231012,114600,2011241685,2840,2840,2840,2830,3864
|
|
20231012,114500,2000290730,2840,2840,2840,2840,40
|
|
20231012,114400,2000177130,2840,2840,2840,2840,18
|
|
20231012,114300,2000126010,2845,2840,2845,2835,2903
|
|
20231012,114200,1991869500,2840,2840,2840,2840,10
|
|
20231012,114100,1991841100,2835,2835,2835,2835,20
|
|
20231012,114000,1991784400,2835,2835,2835,2835,115
|
|
20231012,113900,1991458375,2835,2835,2840,2835,32
|
|
20231012,113800,1991367505,2835,2840,2840,2835,100
|
|
20231012,113700,1991083625,2840,2840,2840,2840,350
|
|
20231012,113600,1990089625,2840,2840,2840,2840,0
|
|
20231012,113500,1990089625,2840,2840,2840,2840,161
|
|
20231012,113400,1989632385,2840,2840,2840,2840,133
|
|
20231012,113300,1989254665,2840,2840,2840,2840,645
|
|
20231012,113200,1987422865,2840,2840,2845,2840,901
|
|
20231012,113100,1984864020,2845,2840,2845,2840,574
|
|
20231012,113000,1983231020,2840,2840,2840,2840,310
|
|
20231012,112900,1982350620,2845,2840,2845,2840,2
|
|
20231012,112800,1982344935,2840,2840,2840,2840,2
|
|
20231012,112700,1982339255,2840,2840,2840,2840,553
|
|
20231012,112600,1980768735,2840,2840,2845,2840,3527
|
|
20231012,112500,1970752015,2840,2840,2840,2840,140
|
|
20231012,112400,1970354415,2840,2840,2840,2840,2006
|
|
20231012,112300,1964657375,2835,2835,2835,2835,546
|
|
20231012,112200,1963109465,2835,2835,2840,2830,1815
|
|
20231012,112100,1957963940,2830,2830,2830,2830,4
|
|
20231012,112000,1957952620,2830,2830,2830,2830,10
|
|
20231012,111900,1957924320,2830,2830,2830,2830,0
|
|
20231012,111800,1957924320,2830,2830,2830,2830,20
|
|
20231012,111700,1957867720,2830,2830,2830,2830,1063
|
|
20231012,111600,1954859430,2830,2840,2840,2830,5272
|
|
20231012,111500,1939889955,2840,2840,2840,2840,1000
|
|
20231012,111400,1937049955,2840,2840,2840,2840,25
|
|
20231012,111300,1936978955,2845,2840,2845,2840,3
|
|
20231012,111200,1936970430,2845,2845,2845,2845,11
|
|
20231012,111100,1936939135,2845,2845,2845,2845,401
|
|
20231012,111000,1935798290,2845,2845,2845,2845,9
|
|
20231012,110900,1935772685,2845,2845,2845,2840,844
|
|
20231012,110800,1933371715,2840,2840,2840,2840,72
|
|
20231012,110700,1933167235,2840,2845,2845,2840,106
|
|
20231012,110600,1932866165,2840,2840,2840,2840,171
|
|
20231012,110500,1932380525,2840,2845,2845,2840,135
|
|
20231012,110400,1931997075,2845,2845,2845,2845,0
|
|
20231012,110300,1931997075,2845,2845,2845,2845,591
|
|
20231012,110200,1930315680,2850,2850,2850,2850,103
|
|
20231012,110100,1930022130,2850,2850,2850,2850,200
|
|
20231012,110000,1929452130,2855,2855,2855,2855,525
|
|
20231012,105900,1927953255,2855,2850,2855,2845,6444
|
|
20231012,105800,1909565795,2850,2845,2850,2845,4381
|
|
20231012,105700,1897085915,2840,2840,2845,2840,99
|
|
20231012,105600,1896804665,2845,2845,2845,2845,0
|
|
20231012,105500,1896804665,2845,2845,2845,2845,3
|
|
20231012,105400,1896796130,2845,2845,2845,2845,0
|
|
20231012,105300,1896796130,2845,2835,2845,2835,3135
|
|
20231012,105200,1887891090,2835,2835,2835,2835,3000
|
|
20231012,105100,1879386090,2830,2830,2830,2830,10
|
|
20231012,105000,1879357790,2830,2830,2830,2830,2611
|
|
20231012,104900,1871968660,2825,2825,2825,2825,150
|
|
20231012,104800,1871544910,2830,2830,2830,2830,1430
|
|
20231012,104700,1867498010,2835,2830,2835,2830,1243
|
|
20231012,104600,1863980315,2830,2830,2830,2830,7291
|
|
20231012,104500,1843346785,2835,2830,2835,2830,3414
|
|
20231012,104400,1833680815,2830,2830,2830,2825,85
|
|
20231012,104300,1833440670,2830,2830,2830,2830,543
|
|
20231012,104200,1831903980,2825,2830,2830,2825,313
|
|
20231012,104100,1831018575,2830,2825,2830,2825,12
|
|
20231012,104000,1830984620,2825,2830,2830,2825,1150
|
|
20231012,103900,1827735865,2825,2830,2830,2825,8
|
|
20231012,103800,1827713255,2830,2825,2830,2825,2020
|
|
20231012,103700,1821997045,2825,2825,2825,2825,121
|
|
20231012,103600,1821655220,2825,2825,2825,2825,971
|
|
20231012,103500,1818912145,2825,2815,2825,2815,5178
|
|
20231012,103400,1804329495,2815,2815,2815,2815,2
|
|
20231012,103300,1804323865,2805,2810,2810,2805,1705
|
|
20231012,103200,1799538000,2810,2810,2815,2810,91
|
|
20231012,103100,1799282285,2810,2810,2810,2810,290
|
|
20231012,103000,1798467385,2810,2815,2815,2810,401
|
|
20231012,102900,1797339015,2815,2815,2815,2810,533
|
|
20231012,102800,1795838880,2815,2815,2815,2815,0
|
|
20231012,102700,1795838880,2815,2815,2815,2815,3375
|
|
20231012,102600,1786338255,2815,2805,2815,2805,370
|
|
20231012,102500,1785297075,2800,2815,2815,2800,11293
|
|
20231012,102400,1753609670,2815,2810,2815,2810,2819
|
|
20231012,102300,1745683365,2810,2820,2820,2810,302
|
|
20231012,102200,1744834450,2820,2820,2820,2820,100
|
|
20231012,102100,1744552450,2810,2810,2810,2810,5314
|
|
20231012,102000,1729620110,2810,2820,2820,2810,3001
|
|
20231012,101900,1721184450,2820,2815,2820,2815,166
|
|
20231012,101800,1720717155,2810,2815,2820,2810,2075
|
|
20231012,101700,1714878340,2810,2810,2815,2810,3789
|
|
20231012,101600,1704231245,2810,2815,2815,2810,464
|
|
20231012,101500,1702925585,2820,2805,2830,2805,1519
|
|
20231012,101400,1698644000,2800,2820,2820,2800,1324
|
|
20231012,101300,1694930860,2820,2820,2820,2820,0
|
|
20231012,101200,1694930860,2820,2820,2820,2815,2182
|
|
20231012,101100,1688787015,2820,2825,2830,2820,956
|
|
20231012,101000,1686084665,2830,2810,2830,2810,1822
|
|
20231012,100900,1680956210,2810,2805,2810,2805,2481
|
|
20231012,100800,1673996955,2805,2800,2810,2800,4462
|
|
20231012,100700,1661499930,2800,2795,2800,2795,145
|
|
20231012,100600,1661094430,2800,2805,2805,2800,5152
|
|
20231012,100500,1646653985,2805,2800,2810,2800,1793
|
|
20231012,100400,1641622040,2800,2805,2805,2800,2906
|
|
20231012,100300,1633472300,2805,2820,2820,2805,9246
|
|
20231012,100200,1607466220,2820,2830,2830,2820,14385
|
|
20231012,100100,1566832930,2830,2830,2830,2830,781
|
|
20231012,100000,1564622700,2830,2825,2830,2825,834
|
|
20231012,095900,1562266630,2825,2820,2825,2820,696
|
|
20231012,095800,1560302015,2820,2815,2820,2815,4229
|
|
20231012,095700,1548395425,2815,2820,2820,2815,809
|
|
20231012,095600,1546117445,2820,2820,2820,2815,443
|
|
20231012,095500,1544868825,2820,2825,2825,2820,2759
|
|
20231012,095400,1537087875,2825,2830,2830,2820,4908
|
|
20231012,095300,1523218260,2830,2835,2835,2830,4764
|
|
20231012,095200,1509722240,2835,2840,2840,2835,2439
|
|
20231012,095100,1502800005,2845,2835,2845,2835,6084
|
|
20231012,095000,1485542365,2835,2835,2840,2835,1920
|
|
20231012,094900,1480099140,2840,2840,2840,2835,4194
|
|
20231012,094800,1468191480,2840,2845,2845,2835,8092
|
|
20231012,094700,1445223350,2845,2845,2845,2840,460
|
|
20231012,094600,1443914700,2845,2835,2845,2835,4512
|
|
20231012,094500,1431099935,2835,2840,2840,2835,11757
|
|
20231012,094400,1397733035,2840,2850,2850,2840,808
|
|
20231012,094300,1395433375,2850,2840,2850,2830,1710
|
|
20231012,094200,1390574960,2845,2835,2845,2835,4973
|
|
20231012,094100,1376462655,2840,2840,2840,2830,26849
|
|
20231012,094000,1300418130,2835,2840,2840,2835,7564
|
|
20231012,093900,1278936555,2840,2845,2845,2835,7049
|
|
20231012,093800,1258924685,2845,2850,2850,2845,7278
|
|
20231012,093700,1238208340,2845,2850,2855,2840,18517
|
|
20231012,093600,1185398600,2850,2855,2865,2850,13183
|
|
20231012,093500,1147721340,2850,2850,2855,2850,5208
|
|
20231012,093400,1132875370,2850,2840,2850,2835,20173
|
|
20231012,093300,1075555810,2840,2860,2865,2840,13661
|
|
20231012,093200,1036556770,2860,2845,2860,2845,25331
|
|
20231012,093100,964215720,2840,2835,2850,2835,28781
|
|
20231012,093000,882460765,2835,2820,2840,2815,22847
|
|
20231012,092900,817796660,2820,2820,2825,2815,5902
|
|
20231012,092800,801136265,2820,2810,2820,2805,2447
|
|
20231012,092700,794252560,2805,2800,2805,2800,8635
|
|
20231012,092600,770059690,2800,2800,2800,2795,3188
|
|
20231012,092500,761133340,2800,2805,2805,2800,4216
|
|
20231012,092400,749313165,2805,2820,2825,2805,8955
|
|
20231012,092300,724095760,2815,2810,2820,2810,5082
|
|
20231012,092200,709803960,2800,2820,2820,2800,14571
|
|
20231012,092100,668770085,2820,2815,2820,2805,8346
|
|
20231012,092000,645280245,2815,2795,2820,2795,19894
|
|
20231012,091900,589407805,2795,2785,2800,2785,9949
|
|
20231012,091800,561639350,2785,2790,2790,2785,3909
|
|
20231012,091700,550745375,2790,2800,2800,2790,7405
|
|
20231012,091600,530057075,2800,2770,2800,2770,18100
|
|
20231012,091500,479629060,2775,2755,2780,2755,6804
|
|
20231012,091400,460784090,2765,2775,2775,2750,13905
|
|
20231012,091300,422438140,2765,2765,2765,2755,12800
|
|
20231012,091200,387111545,2765,2780,2785,2765,10459
|
|
20231012,091100,358098785,2780,2775,2785,2770,28021
|
|
20231012,091000,280395445,2770,2735,2770,2735,33208
|
|
20231012,090900,189012630,2740,2730,2745,2730,16128
|
|
20231012,090800,144833145,2730,2720,2735,2720,18785
|
|
20231012,090700,93526515,2720,2725,2730,2720,10122
|
|
20231012,090600,65962805,2725,2715,2730,2715,7532
|
|
20231012,090500,45486075,2715,2700,2715,2700,3309
|
|
20231012,090400,36532790,2690,2700,2705,2690,413
|
|
20231012,090300,35417300,2690,2700,2710,2690,3145
|
|
20231012,090200,26916665,2680,2675,2700,2675,2386
|
|
20231012,090100,20494070,2675,2680,2695,2665,1915
|
|
20231012,090000,15369445,2680,2705,2705,2680,4705
|