597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,185400,2816260020,2820,2820,2820,2820,7594
|
|
20231017,185300,2816260020,2820,2820,2820,2820,0
|
|
20231017,185200,2816260020,2820,2820,2820,2820,0
|
|
20231017,185100,2816260020,2820,2820,2820,2820,0
|
|
20231017,185000,2816260020,2820,2820,2820,2820,0
|
|
20231017,184900,2816260020,2820,2820,2820,2820,0
|
|
20231017,184800,2816260020,2820,2820,2820,2820,0
|
|
20231017,184700,2816260020,2820,2820,2820,2820,0
|
|
20231017,184600,2816260020,2820,2820,2820,2820,0
|
|
20231017,184500,2816260020,2820,2820,2820,2820,0
|
|
20231017,184400,2816260020,2820,2820,2820,2820,0
|
|
20231017,184300,2816260020,2820,2820,2820,2820,0
|
|
20231017,184200,2816260020,2820,2820,2820,2820,0
|
|
20231017,184100,2816260020,2820,2820,2820,2820,0
|
|
20231017,184000,2816260020,2820,2820,2820,2820,0
|
|
20231017,183900,2816260020,2820,2820,2820,2820,0
|
|
20231017,183800,2816260020,2820,2820,2820,2820,0
|
|
20231017,183700,2816260020,2820,2820,2820,2820,0
|
|
20231017,183600,2816260020,2820,2820,2820,2820,0
|
|
20231017,183500,2816260020,2820,2820,2820,2820,0
|
|
20231017,183400,2816260020,2820,2820,2820,2820,0
|
|
20231017,183300,2816260020,2820,2820,2820,2820,0
|
|
20231017,183200,2816260020,2820,2820,2820,2820,0
|
|
20231017,183100,2816260020,2820,2820,2820,2820,0
|
|
20231017,183000,2816260020,2820,2820,2820,2820,0
|
|
20231017,182900,2816260020,2820,2820,2820,2820,0
|
|
20231017,182800,2816260020,2820,2820,2820,2820,0
|
|
20231017,182700,2816260020,2820,2820,2820,2820,0
|
|
20231017,182600,2816260020,2820,2820,2820,2820,0
|
|
20231017,182500,2816260020,2820,2820,2820,2820,0
|
|
20231017,182400,2816260020,2820,2820,2820,2820,7594
|
|
20231017,182300,2816260020,2820,2820,2820,2820,0
|
|
20231017,182200,2816260020,2820,2820,2820,2820,0
|
|
20231017,182100,2816260020,2820,2820,2820,2820,0
|
|
20231017,182000,2816260020,2820,2820,2820,2820,0
|
|
20231017,181900,2816260020,2820,2820,2820,2820,0
|
|
20231017,181800,2816260020,2820,2820,2820,2820,0
|
|
20231017,181700,2816260020,2820,2820,2820,2820,0
|
|
20231017,181600,2816260020,2820,2820,2820,2820,0
|
|
20231017,181500,2816260020,2820,2820,2820,2820,0
|
|
20231017,181400,2816260020,2820,2820,2820,2820,0
|
|
20231017,181300,2816260020,2820,2820,2820,2820,0
|
|
20231017,181200,2816260020,2820,2820,2820,2820,0
|
|
20231017,181100,2816260020,2820,2820,2820,2820,0
|
|
20231017,181000,2816260020,2820,2820,2820,2820,0
|
|
20231017,180900,2816260020,2820,2820,2820,2820,0
|
|
20231017,180800,2816260020,2820,2820,2820,2820,0
|
|
20231017,180700,2816260020,2820,2820,2820,2820,0
|
|
20231017,180600,2816260020,2820,2820,2820,2820,0
|
|
20231017,180500,2816260020,2820,2820,2820,2820,0
|
|
20231017,180400,2816260020,2820,2820,2820,2820,0
|
|
20231017,180300,2816260020,2820,2820,2820,2820,0
|
|
20231017,180200,2816260020,2820,2820,2820,2820,0
|
|
20231017,180100,2816260020,2820,2820,2820,2820,0
|
|
20231017,180000,2816260020,2820,2820,2820,2820,0
|
|
20231017,175900,2816260020,2820,2820,2820,2820,0
|
|
20231017,175800,2816260020,2820,2820,2820,2820,0
|
|
20231017,175700,2816260020,2820,2820,2820,2820,0
|
|
20231017,175600,2816260020,2820,2820,2820,2820,0
|
|
20231017,175500,2816260020,2820,2820,2820,2820,0
|
|
20231017,175400,2816260020,2820,2820,2820,2820,7594
|
|
20231017,175300,2816260020,2820,2820,2820,2820,0
|
|
20231017,175200,2816260020,2820,2820,2820,2820,0
|
|
20231017,175100,2816260020,2820,2820,2820,2820,0
|
|
20231017,175000,2816260020,2820,2820,2820,2820,0
|
|
20231017,174900,2816260020,2820,2820,2820,2820,0
|
|
20231017,174800,2816260020,2820,2820,2820,2820,0
|
|
20231017,174700,2816260020,2820,2820,2820,2820,0
|
|
20231017,174600,2816260020,2820,2820,2820,2820,0
|
|
20231017,174500,2816260020,2820,2820,2820,2820,0
|
|
20231017,174400,2816260020,2820,2820,2820,2820,0
|
|
20231017,174300,2816260020,2820,2820,2820,2820,0
|
|
20231017,174200,2816260020,2820,2820,2820,2820,0
|
|
20231017,174100,2816260020,2820,2820,2820,2820,0
|
|
20231017,174000,2816260020,2820,2820,2820,2820,0
|
|
20231017,173900,2816260020,2820,2820,2820,2820,0
|
|
20231017,173800,2816260020,2820,2820,2820,2820,0
|
|
20231017,173700,2816260020,2820,2820,2820,2820,0
|
|
20231017,173600,2816260020,2820,2820,2820,2820,0
|
|
20231017,173500,2816260020,2820,2820,2820,2820,0
|
|
20231017,173400,2816260020,2820,2820,2820,2820,0
|
|
20231017,173300,2816260020,2820,2820,2820,2820,0
|
|
20231017,173200,2816260020,2820,2820,2820,2820,0
|
|
20231017,173100,2816260020,2820,2820,2820,2820,0
|
|
20231017,173000,2816260020,2820,2820,2820,2820,0
|
|
20231017,172900,2816260020,2820,2820,2820,2820,0
|
|
20231017,172800,2816260020,2820,2820,2820,2820,0
|
|
20231017,172700,2816260020,2820,2820,2820,2820,0
|
|
20231017,172600,2816260020,2820,2820,2820,2820,0
|
|
20231017,172500,2816260020,2820,2820,2820,2820,0
|
|
20231017,172400,2816260020,2820,2820,2820,2820,7594
|
|
20231017,172300,2816260020,2820,2820,2820,2820,0
|
|
20231017,172200,2816260020,2820,2820,2820,2820,0
|
|
20231017,172100,2816260020,2820,2820,2820,2820,0
|
|
20231017,172000,2816260020,2820,2820,2820,2820,0
|
|
20231017,171900,2816260020,2820,2820,2820,2820,0
|
|
20231017,171800,2816260020,2820,2820,2820,2820,0
|
|
20231017,171700,2816260020,2820,2820,2820,2820,0
|
|
20231017,171600,2816260020,2820,2820,2820,2820,0
|
|
20231017,171500,2816260020,2820,2820,2820,2820,0
|
|
20231017,171400,2816260020,2820,2820,2820,2820,0
|
|
20231017,171300,2816260020,2820,2820,2820,2820,0
|
|
20231017,171200,2816260020,2820,2820,2820,2820,0
|
|
20231017,171100,2816260020,2820,2820,2820,2820,0
|
|
20231017,171000,2816260020,2820,2820,2820,2820,0
|
|
20231017,170900,2816260020,2820,2820,2820,2820,0
|
|
20231017,170800,2816260020,2820,2820,2820,2820,0
|
|
20231017,170700,2816260020,2820,2820,2820,2820,0
|
|
20231017,170600,2816260020,2820,2820,2820,2820,0
|
|
20231017,170500,2816260020,2820,2820,2820,2820,0
|
|
20231017,170400,2816260020,2820,2820,2820,2820,0
|
|
20231017,170300,2816260020,2820,2820,2820,2820,0
|
|
20231017,170200,2816260020,2820,2820,2820,2820,0
|
|
20231017,170100,2816260020,2820,2820,2820,2820,0
|
|
20231017,170000,2816260020,2820,2820,2820,2820,0
|
|
20231017,165900,2816260020,2820,2820,2820,2820,0
|
|
20231017,165800,2816260020,2820,2820,2820,2820,0
|
|
20231017,165700,2816260020,2820,2820,2820,2820,0
|
|
20231017,165600,2816260020,2820,2820,2820,2820,0
|
|
20231017,165500,2816260020,2820,2820,2820,2820,0
|
|
20231017,165400,2816260020,2820,2820,2820,2820,7594
|
|
20231017,165300,2816260020,2820,2820,2820,2820,0
|
|
20231017,165200,2816260020,2820,2820,2820,2820,0
|
|
20231017,165100,2816260020,2820,2820,2820,2820,0
|
|
20231017,165000,2816260020,2820,2820,2820,2820,0
|
|
20231017,164900,2816260020,2820,2820,2820,2820,0
|
|
20231017,164800,2816260020,2820,2820,2820,2820,0
|
|
20231017,164700,2816260020,2820,2820,2820,2820,0
|
|
20231017,164600,2816260020,2820,2820,2820,2820,0
|
|
20231017,164500,2816260020,2820,2820,2820,2820,0
|
|
20231017,164400,2816260020,2820,2820,2820,2820,0
|
|
20231017,164300,2816260020,2820,2820,2820,2820,0
|
|
20231017,164200,2816260020,2820,2820,2820,2820,0
|
|
20231017,164100,2816260020,2820,2820,2820,2820,0
|
|
20231017,164000,2816260020,2820,2820,2820,2820,0
|
|
20231017,163900,2816260020,2820,2820,2820,2820,0
|
|
20231017,163800,2816260020,2820,2820,2820,2820,0
|
|
20231017,163700,2816260020,2820,2820,2820,2820,0
|
|
20231017,163600,2816260020,2820,2820,2820,2820,0
|
|
20231017,163500,2816260020,2820,2820,2820,2820,0
|
|
20231017,163400,2816260020,2820,2820,2820,2820,0
|
|
20231017,163300,2816260020,2820,2820,2820,2820,0
|
|
20231017,163200,2816260020,2820,2820,2820,2820,0
|
|
20231017,163100,2816260020,2820,2820,2820,2820,0
|
|
20231017,163000,2816260020,2820,2820,2820,2820,0
|
|
20231017,162900,2816260020,2820,2820,2820,2820,0
|
|
20231017,162800,2816260020,2820,2820,2820,2820,0
|
|
20231017,162700,2816260020,2820,2820,2820,2820,0
|
|
20231017,162600,2816260020,2820,2820,2820,2820,0
|
|
20231017,162500,2816260020,2820,2820,2820,2820,0
|
|
20231017,162400,2816260020,2820,2820,2820,2820,7594
|
|
20231017,162300,2816260020,2820,2820,2820,2820,0
|
|
20231017,162200,2816260020,2820,2820,2820,2820,0
|
|
20231017,162100,2816260020,2820,2820,2820,2820,0
|
|
20231017,162000,2816260020,2820,2820,2820,2820,0
|
|
20231017,161900,2816260020,2820,2820,2820,2820,0
|
|
20231017,161800,2816260020,2820,2820,2820,2820,0
|
|
20231017,161700,2816260020,2820,2820,2820,2820,0
|
|
20231017,161600,2816260020,2820,2820,2820,2820,0
|
|
20231017,161500,2816260020,2820,2820,2820,2820,0
|
|
20231017,161400,2816260020,2820,2820,2820,2820,0
|
|
20231017,161300,2816260020,2820,2820,2820,2820,0
|
|
20231017,161200,2816260020,2820,2820,2820,2820,0
|
|
20231017,161100,2816260020,2820,2820,2820,2820,0
|
|
20231017,161000,2816260020,2820,2820,2820,2820,0
|
|
20231017,160900,2816260020,2820,2820,2820,2820,0
|
|
20231017,160800,2816260020,2820,2820,2820,2820,0
|
|
20231017,160700,2816260020,2820,2820,2820,2820,0
|
|
20231017,160600,2816260020,2820,2820,2820,2820,0
|
|
20231017,160500,2816260020,2820,2820,2820,2820,0
|
|
20231017,160400,2816260020,2820,2820,2820,2820,0
|
|
20231017,160300,2816260020,2820,2820,2820,2820,0
|
|
20231017,160200,2816260020,2820,2820,2820,2820,0
|
|
20231017,160100,2816260020,2820,2820,2820,2820,0
|
|
20231017,160000,2816260020,2820,2820,2820,2820,0
|
|
20231017,155900,2816260020,2820,2820,2820,2820,0
|
|
20231017,155800,2816260020,2820,2820,2820,2820,0
|
|
20231017,155700,2816260020,2820,2820,2820,2820,0
|
|
20231017,155600,2816260020,2820,2820,2820,2820,0
|
|
20231017,155500,2816260020,2820,2820,2820,2820,0
|
|
20231017,155400,2816260020,2820,2820,2820,2820,7594
|
|
20231017,155300,2816260020,2820,2820,2820,2820,0
|
|
20231017,155200,2816260020,2820,2820,2820,2820,0
|
|
20231017,155100,2816260020,2820,2820,2820,2820,0
|
|
20231017,155000,2816260020,2820,2820,2820,2820,0
|
|
20231017,154900,2816260020,2820,2820,2820,2820,0
|
|
20231017,154800,2816260020,2820,2820,2820,2820,0
|
|
20231017,154700,2816260020,2820,2820,2820,2820,0
|
|
20231017,154600,2816260020,2820,2820,2820,2820,0
|
|
20231017,154500,2816260020,2820,2820,2820,2820,0
|
|
20231017,154400,2816260020,2820,2820,2820,2820,0
|
|
20231017,154300,2816260020,2820,2820,2820,2820,0
|
|
20231017,154200,2816260020,2820,2820,2820,2820,0
|
|
20231017,154100,2816260020,2820,2820,2820,2820,0
|
|
20231017,154000,2816260020,2820,2820,2820,2820,0
|
|
20231017,153900,2816260020,2820,2820,2820,2820,0
|
|
20231017,153800,2816260020,2820,2820,2820,2820,0
|
|
20231017,153700,2816260020,2820,2820,2820,2820,0
|
|
20231017,153600,2816260020,2820,2820,2820,2820,0
|
|
20231017,153500,2816260020,2820,2820,2820,2820,0
|
|
20231017,153400,2816260020,2820,2820,2820,2820,0
|
|
20231017,153300,2816260020,2820,2820,2820,2820,0
|
|
20231017,153200,2816260020,2820,2820,2820,2820,0
|
|
20231017,153100,2816260020,2820,2820,2820,2820,0
|
|
20231017,153000,2816260020,2820,2820,2820,2820,7594
|
|
20231017,152900,2794844940,2820,2820,2820,2820,0
|
|
20231017,152800,2794844940,2820,2820,2820,2820,0
|
|
20231017,152700,2794844940,2820,2820,2820,2820,0
|
|
20231017,152600,2794844940,2820,2820,2820,2820,0
|
|
20231017,152500,2794844940,2820,2820,2820,2820,0
|
|
20231017,152400,2794844940,2820,2820,2820,2820,0
|
|
20231017,152300,2794844940,2820,2820,2820,2820,0
|
|
20231017,152200,2794844940,2820,2820,2820,2820,0
|
|
20231017,152100,2794844940,2820,2820,2820,2820,0
|
|
20231017,152000,2794844940,2820,2820,2820,2820,0
|
|
20231017,151900,2794844940,2820,2820,2820,2820,60
|
|
20231017,151800,2794675740,2825,2820,2825,2820,115
|
|
20231017,151700,2794351080,2825,2825,2825,2820,1523
|
|
20231017,151600,2790053605,2825,2825,2825,2825,20
|
|
20231017,151500,2789997105,2820,2820,2820,2820,59
|
|
20231017,151400,2789830725,2825,2820,2825,2820,301
|
|
20231017,151300,2788981900,2820,2820,2820,2815,95
|
|
20231017,151200,2788714040,2820,2820,2820,2820,78
|
|
20231017,151100,2788494080,2820,2820,2820,2820,81
|
|
20231017,151000,2788265660,2825,2815,2825,2815,21
|
|
20231017,150900,2788206535,2810,2810,2810,2810,0
|
|
20231017,150800,2788206535,2810,2820,2820,2810,1322
|
|
20231017,150700,2784491530,2820,2820,2825,2820,1274
|
|
20231017,150600,2780898845,2825,2820,2825,2820,359
|
|
20231017,150500,2779884690,2825,2820,2825,2820,54
|
|
20231017,150400,2779732280,2825,2820,2825,2820,54
|
|
20231017,150300,2779579890,2820,2825,2825,2820,735
|
|
20231017,150200,2777503675,2820,2825,2825,2820,42
|
|
20231017,150100,2777385210,2820,2820,2825,2820,108
|
|
20231017,150000,2777080645,2825,2820,2825,2820,634
|
|
20231017,145900,2775290400,2820,2820,2825,2820,880
|
|
20231017,145800,2772808795,2820,2820,2825,2820,1002
|
|
20231017,145700,2769983150,2815,2815,2815,2815,857
|
|
20231017,145600,2767570695,2820,2815,2820,2815,4
|
|
20231017,145500,2767559430,2820,2815,2820,2815,72
|
|
20231017,145400,2767356400,2820,2820,2820,2820,0
|
|
20231017,145300,2767356400,2820,2820,2820,2820,0
|
|
20231017,145200,2767356400,2820,2820,2820,2820,0
|
|
20231017,145100,2767356400,2820,2820,2820,2820,143
|
|
20231017,145000,2766953140,2815,2815,2815,2815,901
|
|
20231017,144900,2764416825,2810,2810,2810,2810,49
|
|
20231017,144800,2764279135,2810,2810,2810,2810,521
|
|
20231017,144700,2762815125,2810,2805,2810,2805,3550
|
|
20231017,144600,2752839875,2800,2800,2800,2800,0
|
|
20231017,144500,2752839875,2800,2800,2800,2800,1
|
|
20231017,144400,2752837075,2805,2805,2805,2805,97
|
|
20231017,144300,2752564990,2805,2805,2805,2805,2269
|
|
20231017,144200,2746200445,2805,2805,2810,2805,464
|
|
20231017,144100,2744898910,2810,2815,2815,2810,2045
|
|
20231017,144000,2739151480,2815,2815,2815,2810,571
|
|
20231017,143900,2737544120,2810,2810,2810,2810,105
|
|
20231017,143800,2737249070,2805,2805,2805,2805,1
|
|
20231017,143700,2737246265,2810,2805,2810,2805,152
|
|
20231017,143600,2736819555,2810,2815,2815,2810,135
|
|
20231017,143500,2736439770,2815,2805,2815,2805,935
|
|
20231017,143400,2733817085,2810,2810,2810,2810,2067
|
|
20231017,143300,2728008815,2815,2810,2815,2805,4065
|
|
20231017,143200,2716576060,2810,2810,2810,2810,1246
|
|
20231017,143100,2713074800,2810,2810,2810,2810,1713
|
|
20231017,143000,2708261270,2805,2805,2805,2805,0
|
|
20231017,142900,2708261270,2805,2810,2810,2805,953
|
|
20231017,142800,2705585085,2805,2805,2805,2805,0
|
|
20231017,142700,2705585085,2805,2810,2810,2805,2158
|
|
20231017,142600,2699529605,2810,2815,2815,2810,825
|
|
20231017,142500,2697211335,2815,2815,2815,2810,5532
|
|
20231017,142400,2681666020,2815,2815,2815,2815,544
|
|
20231017,142300,2680134660,2815,2815,2820,2815,3298
|
|
20231017,142200,2670850785,2815,2820,2820,2815,1734
|
|
20231017,142100,2665969440,2820,2820,2820,2820,82
|
|
20231017,142000,2665738200,2820,2820,2820,2820,111
|
|
20231017,141900,2665425180,2820,2820,2820,2820,8
|
|
20231017,141800,2665402620,2820,2820,2820,2820,40
|
|
20231017,141700,2665289820,2815,2820,2820,2815,46
|
|
20231017,141600,2665160290,2820,2820,2820,2820,88
|
|
20231017,141500,2664912130,2820,2820,2820,2820,4
|
|
20231017,141400,2664900850,2815,2815,2815,2815,0
|
|
20231017,141300,2664900850,2815,2820,2820,2815,6
|
|
20231017,141200,2664883935,2815,2815,2815,2815,0
|
|
20231017,141100,2664883935,2815,2815,2815,2815,0
|
|
20231017,141000,2664883935,2815,2820,2820,2815,23
|
|
20231017,140900,2664819170,2820,2820,2820,2815,105
|
|
20231017,140800,2664523570,2820,2820,2820,2820,78
|
|
20231017,140700,2664303610,2820,2820,2820,2820,205
|
|
20231017,140600,2663725510,2815,2815,2815,2815,131
|
|
20231017,140500,2663356745,2815,2815,2815,2815,876
|
|
20231017,140400,2660890805,2815,2815,2815,2815,1
|
|
20231017,140300,2660887990,2810,2810,2810,2810,0
|
|
20231017,140200,2660887990,2810,2810,2810,2805,1100
|
|
20231017,140100,2657797470,2810,2810,2810,2810,571
|
|
20231017,140000,2656192960,2805,2805,2805,2805,0
|
|
20231017,135900,2656192960,2805,2805,2805,2805,624
|
|
20231017,135800,2654442640,2805,2805,2805,2805,0
|
|
20231017,135700,2654442640,2805,2805,2805,2805,0
|
|
20231017,135600,2654442640,2805,2810,2810,2805,2981
|
|
20231017,135500,2646066035,2810,2815,2815,2810,1052
|
|
20231017,135400,2643106180,2815,2815,2815,2815,51
|
|
20231017,135300,2642962615,2820,2820,2820,2820,1
|
|
20231017,135200,2642959795,2815,2815,2815,2815,0
|
|
20231017,135100,2642959795,2815,2815,2815,2815,1
|
|
20231017,135000,2642956980,2810,2820,2820,2810,1603
|
|
20231017,134900,2638439825,2815,2815,2815,2815,0
|
|
20231017,134800,2638439825,2815,2815,2815,2815,0
|
|
20231017,134700,2638439825,2815,2810,2815,2810,1500
|
|
20231017,134600,2634222325,2815,2815,2815,2810,2074
|
|
20231017,134500,2628385015,2815,2815,2815,2815,501
|
|
20231017,134400,2626974700,2815,2810,2815,2810,50
|
|
20231017,134300,2626833955,2815,2815,2815,2800,21876
|
|
20231017,134200,2565569625,2825,2825,2825,2815,2888
|
|
20231017,134100,2557437285,2800,2820,2820,2800,15805
|
|
20231017,134000,2513052165,2825,2825,2825,2825,50
|
|
20231017,133900,2512910915,2820,2820,2820,2820,0
|
|
20231017,133800,2512910915,2820,2820,2820,2820,0
|
|
20231017,133700,2512910915,2820,2820,2820,2820,20
|
|
20231017,133600,2512854515,2820,2820,2820,2820,1113
|
|
20231017,133500,2509715855,2825,2820,2825,2820,1009
|
|
20231017,133400,2506865440,2825,2820,2825,2820,354
|
|
20231017,133300,2505866390,2820,2825,2825,2820,10001
|
|
20231017,133200,2477663565,2820,2820,2825,2810,6035
|
|
20231017,133100,2460681390,2815,2830,2830,2815,25179
|
|
20231017,133000,2389651270,2830,2850,2850,2830,19800
|
|
20231017,132900,2333491140,2855,2850,2855,2850,9
|
|
20231017,132800,2333465450,2850,2855,2855,2850,2510
|
|
20231017,132700,2326311945,2855,2860,2860,2855,1210
|
|
20231017,132600,2322857390,2860,2860,2860,2860,35
|
|
20231017,132500,2322757290,2860,2860,2860,2860,3
|
|
20231017,132400,2322748710,2860,2860,2860,2860,281
|
|
20231017,132300,2321945050,2855,2850,2855,2850,2199
|
|
20231017,132200,2315677745,2850,2850,2850,2850,141
|
|
20231017,132100,2315275895,2850,2855,2855,2850,196
|
|
20231017,132000,2314717290,2855,2845,2855,2845,404
|
|
20231017,131900,2313567890,2855,2855,2855,2850,2904
|
|
20231017,131800,2305291480,2855,2860,2860,2855,1004
|
|
20231017,131700,2302425055,2860,2860,2860,2860,2
|
|
20231017,131600,2302419335,2860,2860,2860,2860,501
|
|
20231017,131500,2300986475,2860,2865,2865,2860,773
|
|
20231017,131400,2298775350,2865,2865,2865,2865,2
|
|
20231017,131300,2298769620,2865,2865,2865,2865,201
|
|
20231017,131200,2298193755,2865,2865,2865,2865,172
|
|
20231017,131100,2297700975,2865,2865,2865,2865,2
|
|
20231017,131000,2297695245,2855,2860,2860,2855,421
|
|
20231017,130900,2296493175,2865,2865,2865,2860,108
|
|
20231017,130800,2296183985,2865,2865,2865,2865,1
|
|
20231017,130700,2296181120,2860,2860,2860,2860,1
|
|
20231017,130600,2296178260,2860,2865,2865,2855,1030
|
|
20231017,130500,2293233010,2860,2860,2860,2860,0
|
|
20231017,130400,2293233010,2860,2860,2865,2860,128
|
|
20231017,130300,2292866925,2860,2860,2860,2860,1
|
|
20231017,130200,2292864065,2860,2860,2860,2860,69
|
|
20231017,130100,2292666725,2860,2860,2860,2860,767
|
|
20231017,130000,2290473105,2860,2860,2860,2860,10
|
|
20231017,125900,2290444505,2860,2860,2860,2860,1499
|
|
20231017,125800,2286157365,2860,2860,2860,2860,70
|
|
20231017,125700,2285957165,2855,2860,2860,2855,17
|
|
20231017,125600,2285908550,2860,2860,2860,2860,0
|
|
20231017,125500,2285908550,2860,2860,2860,2860,35
|
|
20231017,125400,2285808450,2860,2860,2860,2855,19
|
|
20231017,125300,2285754190,2860,2865,2865,2860,3
|
|
20231017,125200,2285745600,2855,2855,2855,2855,500
|
|
20231017,125100,2284318100,2855,2855,2855,2855,63
|
|
20231017,125000,2284138235,2850,2845,2850,2845,632
|
|
20231017,124900,2282337535,2855,2850,2855,2850,80
|
|
20231017,124800,2282109530,2850,2845,2850,2845,451
|
|
20231017,124700,2280826180,2845,2845,2845,2845,577
|
|
20231017,124600,2279184615,2850,2850,2850,2850,0
|
|
20231017,124500,2279184615,2850,2850,2850,2850,113
|
|
20231017,124400,2278862565,2855,2855,2855,2855,6
|
|
20231017,124300,2278845435,2850,2850,2850,2850,1976
|
|
20231017,124200,2273213835,2840,2845,2850,2840,3187
|
|
20231017,124100,2264157145,2845,2850,2850,2845,3306
|
|
20231017,124000,2254748790,2850,2850,2850,2850,100
|
|
20231017,123900,2254463790,2855,2855,2855,2855,1000
|
|
20231017,123800,2251608790,2855,2855,2855,2855,1000
|
|
20231017,123700,2248753790,2850,2850,2850,2850,56
|
|
20231017,123600,2248594190,2850,2850,2850,2850,601
|
|
20231017,123500,2246881340,2850,2865,2865,2845,10535
|
|
20231017,123400,2216826240,2865,2865,2865,2865,0
|
|
20231017,123300,2216826240,2865,2860,2865,2860,372
|
|
20231017,123200,2215762315,2860,2860,2860,2855,202
|
|
20231017,123100,2215184600,2860,2860,2865,2860,2431
|
|
20231017,123000,2208231935,2865,2865,2865,2860,145
|
|
20231017,122900,2207816965,2865,2865,2865,2865,0
|
|
20231017,122800,2207816965,2865,2865,2870,2860,2005
|
|
20231017,122700,2202078360,2870,2870,2870,2870,3101
|
|
20231017,122600,2193178490,2870,2870,2870,2870,70
|
|
20231017,122500,2192977590,2870,2865,2870,2865,7
|
|
20231017,122400,2192957520,2865,2865,2865,2865,115
|
|
20231017,122300,2192628045,2870,2870,2870,2865,4
|
|
20231017,122200,2192616570,2865,2870,2870,2865,3152
|
|
20231017,122100,2183586085,2865,2870,2870,2865,130
|
|
20231017,122000,2183213285,2870,2870,2870,2870,101
|
|
20231017,121900,2182923415,2865,2865,2865,2865,5
|
|
20231017,121800,2182909090,2865,2865,2865,2865,1
|
|
20231017,121700,2182906225,2870,2870,2870,2870,100
|
|
20231017,121600,2182619225,2865,2870,2870,2865,1061
|
|
20231017,121500,2179574160,2865,2870,2870,2865,1254
|
|
20231017,121400,2175975270,2870,2880,2880,2870,1192
|
|
20231017,121300,2172550280,2870,2880,2880,2870,71
|
|
20231017,121200,2172345810,2870,2870,2870,2870,0
|
|
20231017,121100,2172345810,2870,2870,2870,2870,650
|
|
20231017,121000,2170480310,2880,2870,2880,2870,180
|
|
20231017,120900,2169963010,2870,2870,2870,2870,1
|
|
20231017,120800,2169960140,2870,2875,2880,2870,1080
|
|
20231017,120700,2166859790,2870,2875,2880,2870,1844
|
|
20231017,120600,2161563760,2870,2870,2875,2870,1002
|
|
20231017,120500,2158683020,2875,2875,2875,2875,70
|
|
20231017,120400,2158481770,2870,2870,2875,2870,272
|
|
20231017,120300,2157700780,2875,2875,2875,2875,13
|
|
20231017,120200,2157663405,2860,2865,2865,2860,2157
|
|
20231017,120100,2151483605,2865,2865,2875,2865,2802
|
|
20231017,120000,2143427875,2870,2870,2870,2865,12
|
|
20231017,115900,2143393440,2865,2865,2875,2865,195
|
|
20231017,115800,2142833445,2875,2865,2875,2860,8635
|
|
20231017,115700,2118087140,2860,2860,2865,2860,505
|
|
20231017,115600,2116640340,2865,2870,2870,2865,3016
|
|
20231017,115500,2107999475,2870,2870,2870,2870,70
|
|
20231017,115400,2107798575,2865,2865,2865,2865,1
|
|
20231017,115300,2107795710,2870,2870,2870,2870,0
|
|
20231017,115200,2107795710,2870,2870,2870,2870,270
|
|
20231017,115100,2107020810,2865,2865,2865,2865,2
|
|
20231017,115000,2107015080,2870,2870,2870,2870,71
|
|
20231017,114900,2106811310,2865,2865,2865,2865,0
|
|
20231017,114800,2106811310,2865,2870,2870,2865,771
|
|
20231017,114700,2104598545,2870,2870,2870,2870,1
|
|
20231017,114600,2104595675,2865,2870,2870,2865,2
|
|
20231017,114500,2104589940,2865,2870,2870,2865,2018
|
|
20231017,114400,2098799285,2870,2870,2870,2870,500
|
|
20231017,114300,2097364285,2875,2865,2875,2865,479
|
|
20231017,114200,2095989255,2865,2865,2865,2865,1
|
|
20231017,114100,2095986390,2870,2870,2870,2865,228
|
|
20231017,114000,2095332035,2865,2865,2865,2860,365
|
|
20231017,113900,2094286315,2865,2865,2865,2865,0
|
|
20231017,113800,2094286315,2865,2870,2870,2865,2
|
|
20231017,113700,2094280580,2865,2865,2865,2865,3000
|
|
20231017,113600,2085685580,2865,2865,2865,2865,0
|
|
20231017,113500,2085685580,2865,2865,2865,2865,2000
|
|
20231017,113400,2079955580,2865,2865,2865,2865,1001
|
|
20231017,113300,2077087715,2880,2865,2880,2865,4098
|
|
20231017,113200,2065346930,2865,2870,2880,2865,64
|
|
20231017,113100,2065163245,2870,2880,2880,2870,3112
|
|
20231017,113000,2056230065,2880,2875,2880,2870,2297
|
|
20231017,112900,2049626015,2870,2875,2875,2870,326
|
|
20231017,112800,2048689315,2875,2875,2875,2875,244
|
|
20231017,112700,2047987815,2875,2870,2875,2870,188
|
|
20231017,112600,2047448110,2870,2870,2875,2870,716
|
|
20231017,112500,2045392955,2870,2870,2870,2870,230
|
|
20231017,112400,2044732855,2870,2870,2870,2870,1190
|
|
20231017,112300,2041317555,2870,2870,2870,2870,505
|
|
20231017,112200,2039868205,2870,2870,2875,2870,5496
|
|
20231017,112100,2024088300,2875,2890,2890,2875,44390
|
|
20231017,112000,1896362200,2895,2895,2895,2895,1
|
|
20231017,111900,1896359305,2885,2885,2885,2885,459
|
|
20231017,111800,1895035090,2885,2890,2895,2885,1098
|
|
20231017,111700,1891861400,2900,2880,2900,2880,6041
|
|
20231017,111600,1874388100,2880,2890,2890,2880,100
|
|
20231017,111500,1874099400,2880,2885,2890,2880,702
|
|
20231017,111400,1872076630,2885,2885,2885,2880,565
|
|
20231017,111300,1870446710,2880,2885,2885,2880,1236
|
|
20231017,111200,1866880860,2880,2880,2885,2880,1547
|
|
20231017,111100,1862425490,2880,2880,2885,2880,107
|
|
20231017,111000,1862117305,2885,2885,2885,2885,190
|
|
20231017,110900,1861569155,2885,2885,2885,2885,55
|
|
20231017,110800,1861410480,2890,2880,2890,2880,117
|
|
20231017,110700,1861073450,2880,2895,2895,2880,2088
|
|
20231017,110600,1855052680,2895,2885,2895,2885,338
|
|
20231017,110500,1854077270,2880,2880,2895,2880,727
|
|
20231017,110400,1851979875,2885,2895,2895,2885,4501
|
|
20231017,110300,1838985540,2890,2890,2890,2885,2805
|
|
20231017,110200,1830882055,2895,2900,2900,2895,94
|
|
20231017,110100,1830609915,2900,2880,2900,2880,420
|
|
20231017,110000,1829400235,2885,2900,2900,2885,7802
|
|
20231017,105900,1806891255,2885,2890,2900,2885,1003
|
|
20231017,105800,1803996045,2895,2885,2900,2885,1371
|
|
20231017,105700,1800035250,2885,2885,2885,2885,3301
|
|
20231017,105600,1790511865,2900,2890,2900,2885,295
|
|
20231017,105500,1789659775,2890,2895,2895,2885,5530
|
|
20231017,105400,1773664395,2895,2900,2900,2895,4851
|
|
20231017,105300,1759599170,2910,2905,2910,2905,8039
|
|
20231017,105200,1736245865,2910,2910,2915,2910,2755
|
|
20231017,105100,1728228800,2910,2910,2915,2910,3544
|
|
20231017,105000,1717915410,2910,2910,2915,2910,969
|
|
20231017,104900,1715093900,2915,2910,2915,2910,21
|
|
20231017,104800,1715032775,2910,2915,2915,2910,959
|
|
20231017,104700,1712238700,2915,2915,2915,2915,2
|
|
20231017,104600,1712232870,2920,2915,2920,2915,649
|
|
20231017,104500,1710340570,2915,2915,2915,2910,941
|
|
20231017,104400,1707599055,2915,2915,2920,2910,2027
|
|
20231017,104300,1701695935,2910,2910,2920,2910,2475
|
|
20231017,104200,1694491070,2920,2920,2930,2915,20041
|
|
20231017,104100,1636068770,2930,2925,2930,2920,11683
|
|
20231017,104000,1601945830,2920,2930,2930,2915,15009
|
|
20231017,103900,1558106640,2930,2935,2940,2925,7282
|
|
20231017,103800,1536768930,2935,2940,2940,2935,866
|
|
20231017,103700,1534224145,2945,2930,2945,2930,8639
|
|
20231017,103600,1508825050,2940,2940,2945,2930,8587
|
|
20231017,103500,1483608925,2940,2950,2955,2935,17057
|
|
20231017,103400,1433397800,2945,2945,2960,2945,12695
|
|
20231017,103300,1395939465,2940,2945,2955,2940,24141
|
|
20231017,103200,1324882005,2945,2950,2960,2945,9467
|
|
20231017,103100,1296952650,2955,2970,2970,2940,11030
|
|
20231017,103000,1264416050,2970,2940,2980,2940,32344
|
|
20231017,102900,1168758965,2940,2935,2950,2935,15469
|
|
20231017,102800,1123217615,2935,2930,2950,2930,24378
|
|
20231017,102700,1051549885,2930,2885,2950,2885,44833
|
|
20231017,102600,920846675,2885,2885,2885,2885,3480
|
|
20231017,102500,910806875,2890,2875,2890,2865,7406
|
|
20231017,102400,889510040,2875,2875,2880,2875,943
|
|
20231017,102300,886798910,2875,2875,2880,2875,1785
|
|
20231017,102200,881667025,2875,2875,2875,2875,2159
|
|
20231017,102100,875459900,2875,2875,2875,2875,103
|
|
20231017,102000,875163775,2870,2875,2875,2870,162
|
|
20231017,101900,874698685,2870,2870,2870,2870,1132
|
|
20231017,101800,871449845,2870,2870,2885,2870,1666
|
|
20231017,101700,866663735,2880,2875,2880,2865,6295
|
|
20231017,101600,848559085,2875,2880,2890,2875,5003
|
|
20231017,101500,834145975,2880,2900,2905,2870,23901
|
|
20231017,101400,765354400,2900,2870,2905,2870,42597
|
|
20231017,101300,642191945,2875,2855,2875,2855,16447
|
|
20231017,101200,595048055,2845,2850,2860,2845,19674
|
|
20231017,101100,538921460,2845,2830,2845,2820,10695
|
|
20231017,101000,508604065,2830,2825,2830,2825,3305
|
|
20231017,100900,499255915,2830,2825,2830,2820,3852
|
|
20231017,100800,488376275,2825,2820,2825,2820,3100
|
|
20231017,100700,479633650,2815,2815,2815,2815,349
|
|
20231017,100600,478651215,2815,2810,2815,2810,1246
|
|
20231017,100500,475143875,2810,2810,2810,2810,31
|
|
20231017,100400,475056765,2805,2810,2810,2805,906
|
|
20231017,100300,472511005,2810,2810,2810,2810,0
|
|
20231017,100200,472511005,2810,2800,2810,2800,3811
|
|
20231017,100100,461821850,2805,2800,2805,2800,2
|
|
20231017,100000,461816245,2800,2810,2810,2800,2584
|
|
20231017,095900,454558625,2810,2810,2810,2810,653
|
|
20231017,095800,452723695,2810,2810,2810,2810,3463
|
|
20231017,095700,442992665,2820,2820,2820,2810,174
|
|
20231017,095600,442502985,2820,2810,2820,2810,1748
|
|
20231017,095500,437591095,2810,2810,2810,2810,1
|
|
20231017,095400,437588285,2820,2820,2820,2820,7
|
|
20231017,095300,437568545,2810,2810,2810,2810,106
|
|
20231017,095200,437270685,2810,2820,2820,2810,2003
|
|
20231017,095100,431622295,2820,2820,2820,2810,9029
|
|
20231017,095000,406161135,2820,2820,2830,2820,15363
|
|
20231017,094900,362819075,2815,2810,2815,2810,15357
|
|
20231017,094800,319654080,2810,2800,2810,2800,260
|
|
20231017,094700,318925380,2800,2800,2800,2800,188
|
|
20231017,094600,318398980,2810,2805,2810,2805,97
|
|
20231017,094500,318126510,2810,2805,2810,2805,12
|
|
20231017,094400,318092835,2805,2805,2805,2805,1136
|
|
20231017,094300,314906355,2805,2805,2805,2805,473
|
|
20231017,094200,313579590,2805,2805,2805,2805,1
|
|
20231017,094100,313576785,2810,2805,2810,2805,478
|
|
20231017,094000,312235145,2805,2810,2810,2805,3413
|
|
20231017,093900,302644680,2810,2810,2810,2800,86
|
|
20231017,093800,302403120,2805,2800,2805,2800,1214
|
|
20231017,093700,299002900,2800,2805,2810,2800,1514
|
|
20231017,093600,294757120,2805,2805,2805,2805,626
|
|
20231017,093500,293001190,2805,2810,2815,2805,3987
|
|
20231017,093400,281815950,2810,2805,2810,2805,1784
|
|
20231017,093300,276805490,2805,2805,2805,2805,422
|
|
20231017,093200,275621780,2810,2815,2820,2800,9444
|
|
20231017,093100,249090280,2815,2805,2820,2805,7465
|
|
20231017,093000,228069165,2805,2800,2805,2800,10690
|
|
20231017,092900,198092255,2795,2800,2800,2795,527
|
|
20231017,092800,196616660,2800,2790,2800,2790,4097
|
|
20231017,092700,185151425,2790,2790,2795,2790,3751
|
|
20231017,092600,174671430,2795,2795,2795,2795,1454
|
|
20231017,092500,170607500,2795,2795,2795,2790,4410
|
|
20231017,092400,158294545,2795,2790,2795,2790,3505
|
|
20231017,092300,148505755,2790,2795,2795,2790,3665
|
|
20231017,092200,138271320,2795,2790,2795,2790,579
|
|
20231017,092100,136655790,2795,2790,2795,2790,6424
|
|
20231017,092000,118704935,2790,2795,2795,2790,617
|
|
20231017,091900,116983500,2790,2790,2790,2790,514
|
|
20231017,091800,115549440,2795,2795,2795,2790,487
|
|
20231017,091700,114189475,2795,2775,2795,2775,11514
|
|
20231017,091600,82149825,2775,2775,2775,2775,10
|
|
20231017,091500,82122075,2775,2770,2775,2770,1026
|
|
20231017,091400,79277405,2770,2780,2780,2770,65
|
|
20231017,091300,79097080,2780,2775,2780,2775,1135
|
|
20231017,091200,75941805,2780,2780,2785,2780,2851
|
|
20231017,091100,68016020,2780,2770,2780,2765,5498
|
|
20231017,091000,52769110,2770,2765,2770,2765,1345
|
|
20231017,090900,49050165,2750,2765,2765,2750,7787
|
|
20231017,090800,27583700,2770,2775,2775,2770,57
|
|
20231017,090700,27425530,2775,2770,2775,2770,932
|
|
20231017,090600,24843855,2770,2765,2770,2765,1798
|
|
20231017,090500,19867680,2760,2760,2760,2760,101
|
|
20231017,090400,19588920,2770,2770,2770,2765,145
|
|
20231017,090300,19187275,2770,2775,2775,2750,2678
|
|
20231017,090200,11798365,2780,2770,2780,2770,714
|
|
20231017,090100,9819535,2770,2780,2785,2770,3265
|
|
20231017,090000,764480,2780,2750,2780,2750,221
|