598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185500,1332779115,2820,2820,2820,2820,2226
|
|
20231018,185400,1332779115,2820,2820,2820,2820,0
|
|
20231018,185300,1332779115,2820,2820,2820,2820,0
|
|
20231018,185200,1332779115,2820,2820,2820,2820,0
|
|
20231018,185100,1332779115,2820,2820,2820,2820,0
|
|
20231018,185000,1332779115,2820,2820,2820,2820,0
|
|
20231018,184900,1332779115,2820,2820,2820,2820,0
|
|
20231018,184800,1332779115,2820,2820,2820,2820,0
|
|
20231018,184700,1332779115,2820,2820,2820,2820,0
|
|
20231018,184600,1332779115,2820,2820,2820,2820,0
|
|
20231018,184500,1332779115,2820,2820,2820,2820,0
|
|
20231018,184400,1332779115,2820,2820,2820,2820,0
|
|
20231018,184300,1332779115,2820,2820,2820,2820,0
|
|
20231018,184200,1332779115,2820,2820,2820,2820,0
|
|
20231018,184100,1332779115,2820,2820,2820,2820,0
|
|
20231018,184000,1332779115,2820,2820,2820,2820,0
|
|
20231018,183900,1332779115,2820,2820,2820,2820,0
|
|
20231018,183800,1332779115,2820,2820,2820,2820,0
|
|
20231018,183700,1332779115,2820,2820,2820,2820,0
|
|
20231018,183600,1332779115,2820,2820,2820,2820,0
|
|
20231018,183500,1332779115,2820,2820,2820,2820,0
|
|
20231018,183400,1332779115,2820,2820,2820,2820,0
|
|
20231018,183300,1332779115,2820,2820,2820,2820,0
|
|
20231018,183200,1332779115,2820,2820,2820,2820,0
|
|
20231018,183100,1332779115,2820,2820,2820,2820,0
|
|
20231018,183000,1332779115,2820,2820,2820,2820,0
|
|
20231018,182900,1332779115,2820,2820,2820,2820,0
|
|
20231018,182800,1332779115,2820,2820,2820,2820,0
|
|
20231018,182700,1332779115,2820,2820,2820,2820,0
|
|
20231018,182600,1332779115,2820,2820,2820,2820,0
|
|
20231018,182500,1332779115,2820,2820,2820,2820,2226
|
|
20231018,182400,1332779115,2820,2820,2820,2820,0
|
|
20231018,182300,1332779115,2820,2820,2820,2820,0
|
|
20231018,182200,1332779115,2820,2820,2820,2820,0
|
|
20231018,182100,1332779115,2820,2820,2820,2820,0
|
|
20231018,182000,1332779115,2820,2820,2820,2820,0
|
|
20231018,181900,1332779115,2820,2820,2820,2820,0
|
|
20231018,181800,1332779115,2820,2820,2820,2820,0
|
|
20231018,181700,1332779115,2820,2820,2820,2820,0
|
|
20231018,181600,1332779115,2820,2820,2820,2820,0
|
|
20231018,181500,1332779115,2820,2820,2820,2820,0
|
|
20231018,181400,1332779115,2820,2820,2820,2820,0
|
|
20231018,181300,1332779115,2820,2820,2820,2820,0
|
|
20231018,181200,1332779115,2820,2820,2820,2820,0
|
|
20231018,181100,1332779115,2820,2820,2820,2820,0
|
|
20231018,181000,1332779115,2820,2820,2820,2820,0
|
|
20231018,180900,1332779115,2820,2820,2820,2820,0
|
|
20231018,180800,1332779115,2820,2820,2820,2820,0
|
|
20231018,180700,1332779115,2820,2820,2820,2820,0
|
|
20231018,180600,1332779115,2820,2820,2820,2820,0
|
|
20231018,180500,1332779115,2820,2820,2820,2820,0
|
|
20231018,180400,1332779115,2820,2820,2820,2820,0
|
|
20231018,180300,1332779115,2820,2820,2820,2820,0
|
|
20231018,180200,1332779115,2820,2820,2820,2820,0
|
|
20231018,180100,1332779115,2820,2820,2820,2820,0
|
|
20231018,180000,1332779115,2820,2820,2820,2820,0
|
|
20231018,175900,1332779115,2820,2820,2820,2820,0
|
|
20231018,175800,1332779115,2820,2820,2820,2820,0
|
|
20231018,175700,1332779115,2820,2820,2820,2820,0
|
|
20231018,175600,1332779115,2820,2820,2820,2820,0
|
|
20231018,175500,1332779115,2820,2820,2820,2820,2226
|
|
20231018,175400,1332779115,2820,2820,2820,2820,0
|
|
20231018,175300,1332779115,2820,2820,2820,2820,0
|
|
20231018,175200,1332779115,2820,2820,2820,2820,0
|
|
20231018,175100,1332779115,2820,2820,2820,2820,0
|
|
20231018,175000,1332779115,2820,2820,2820,2820,0
|
|
20231018,174900,1332779115,2820,2820,2820,2820,0
|
|
20231018,174800,1332779115,2820,2820,2820,2820,0
|
|
20231018,174700,1332779115,2820,2820,2820,2820,0
|
|
20231018,174600,1332779115,2820,2820,2820,2820,0
|
|
20231018,174500,1332779115,2820,2820,2820,2820,0
|
|
20231018,174400,1332779115,2820,2820,2820,2820,0
|
|
20231018,174300,1332779115,2820,2820,2820,2820,0
|
|
20231018,174200,1332779115,2820,2820,2820,2820,0
|
|
20231018,174100,1332779115,2820,2820,2820,2820,0
|
|
20231018,174000,1332779115,2820,2820,2820,2820,0
|
|
20231018,173900,1332779115,2820,2820,2820,2820,0
|
|
20231018,173800,1332779115,2820,2820,2820,2820,0
|
|
20231018,173700,1332779115,2820,2820,2820,2820,0
|
|
20231018,173600,1332779115,2820,2820,2820,2820,0
|
|
20231018,173500,1332779115,2820,2820,2820,2820,0
|
|
20231018,173400,1332779115,2820,2820,2820,2820,0
|
|
20231018,173300,1332779115,2820,2820,2820,2820,0
|
|
20231018,173200,1332779115,2820,2820,2820,2820,0
|
|
20231018,173100,1332779115,2820,2820,2820,2820,0
|
|
20231018,173000,1332779115,2820,2820,2820,2820,0
|
|
20231018,172900,1332779115,2820,2820,2820,2820,0
|
|
20231018,172800,1332779115,2820,2820,2820,2820,0
|
|
20231018,172700,1332779115,2820,2820,2820,2820,0
|
|
20231018,172600,1332779115,2820,2820,2820,2820,0
|
|
20231018,172500,1332779115,2820,2820,2820,2820,2226
|
|
20231018,172400,1332779115,2820,2820,2820,2820,0
|
|
20231018,172300,1332779115,2820,2820,2820,2820,0
|
|
20231018,172200,1332779115,2820,2820,2820,2820,0
|
|
20231018,172100,1332779115,2820,2820,2820,2820,0
|
|
20231018,172000,1332779115,2820,2820,2820,2820,0
|
|
20231018,171900,1332779115,2820,2820,2820,2820,0
|
|
20231018,171800,1332779115,2820,2820,2820,2820,0
|
|
20231018,171700,1332779115,2820,2820,2820,2820,0
|
|
20231018,171600,1332779115,2820,2820,2820,2820,0
|
|
20231018,171500,1332779115,2820,2820,2820,2820,0
|
|
20231018,171400,1332779115,2820,2820,2820,2820,0
|
|
20231018,171300,1332779115,2820,2820,2820,2820,0
|
|
20231018,171200,1332779115,2820,2820,2820,2820,0
|
|
20231018,171100,1332779115,2820,2820,2820,2820,0
|
|
20231018,171000,1332779115,2820,2820,2820,2820,0
|
|
20231018,170900,1332779115,2820,2820,2820,2820,0
|
|
20231018,170800,1332779115,2820,2820,2820,2820,0
|
|
20231018,170700,1332779115,2820,2820,2820,2820,0
|
|
20231018,170600,1332779115,2820,2820,2820,2820,0
|
|
20231018,170500,1332779115,2820,2820,2820,2820,0
|
|
20231018,170400,1332779115,2820,2820,2820,2820,0
|
|
20231018,170300,1332779115,2820,2820,2820,2820,0
|
|
20231018,170200,1332779115,2820,2820,2820,2820,0
|
|
20231018,170100,1332779115,2820,2820,2820,2820,0
|
|
20231018,170000,1332779115,2820,2820,2820,2820,0
|
|
20231018,165900,1332779115,2820,2820,2820,2820,0
|
|
20231018,165800,1332779115,2820,2820,2820,2820,0
|
|
20231018,165700,1332779115,2820,2820,2820,2820,0
|
|
20231018,165600,1332779115,2820,2820,2820,2820,0
|
|
20231018,165500,1332779115,2820,2820,2820,2820,2226
|
|
20231018,165400,1332779115,2820,2820,2820,2820,0
|
|
20231018,165300,1332779115,2820,2820,2820,2820,0
|
|
20231018,165200,1332779115,2820,2820,2820,2820,0
|
|
20231018,165100,1332779115,2820,2820,2820,2820,0
|
|
20231018,165000,1332779115,2820,2820,2820,2820,0
|
|
20231018,164900,1332779115,2820,2820,2820,2820,0
|
|
20231018,164800,1332779115,2820,2820,2820,2820,0
|
|
20231018,164700,1332779115,2820,2820,2820,2820,0
|
|
20231018,164600,1332779115,2820,2820,2820,2820,0
|
|
20231018,164500,1332779115,2820,2820,2820,2820,0
|
|
20231018,164400,1332779115,2820,2820,2820,2820,0
|
|
20231018,164300,1332779115,2820,2820,2820,2820,0
|
|
20231018,164200,1332779115,2820,2820,2820,2820,0
|
|
20231018,164100,1332779115,2820,2820,2820,2820,0
|
|
20231018,164000,1332779115,2820,2820,2820,2820,0
|
|
20231018,163900,1332779115,2820,2820,2820,2820,0
|
|
20231018,163800,1332779115,2820,2820,2820,2820,0
|
|
20231018,163700,1332779115,2820,2820,2820,2820,0
|
|
20231018,163600,1332779115,2820,2820,2820,2820,0
|
|
20231018,163500,1332779115,2820,2820,2820,2820,0
|
|
20231018,163400,1332779115,2820,2820,2820,2820,0
|
|
20231018,163300,1332779115,2820,2820,2820,2820,0
|
|
20231018,163200,1332779115,2820,2820,2820,2820,0
|
|
20231018,163100,1332779115,2820,2820,2820,2820,0
|
|
20231018,163000,1332779115,2820,2820,2820,2820,0
|
|
20231018,162900,1332779115,2820,2820,2820,2820,0
|
|
20231018,162800,1332779115,2820,2820,2820,2820,0
|
|
20231018,162700,1332779115,2820,2820,2820,2820,0
|
|
20231018,162600,1332779115,2820,2820,2820,2820,0
|
|
20231018,162500,1332779115,2820,2820,2820,2820,2226
|
|
20231018,162400,1332779115,2820,2820,2820,2820,0
|
|
20231018,162300,1332779115,2820,2820,2820,2820,0
|
|
20231018,162200,1332779115,2820,2820,2820,2820,0
|
|
20231018,162100,1332779115,2820,2820,2820,2820,0
|
|
20231018,162000,1332779115,2820,2820,2820,2820,0
|
|
20231018,161900,1332779115,2820,2820,2820,2820,0
|
|
20231018,161800,1332779115,2820,2820,2820,2820,0
|
|
20231018,161700,1332779115,2820,2820,2820,2820,0
|
|
20231018,161600,1332779115,2820,2820,2820,2820,0
|
|
20231018,161500,1332779115,2820,2820,2820,2820,0
|
|
20231018,161400,1332779115,2820,2820,2820,2820,0
|
|
20231018,161300,1332779115,2820,2820,2820,2820,0
|
|
20231018,161200,1332779115,2820,2820,2820,2820,0
|
|
20231018,161100,1332779115,2820,2820,2820,2820,0
|
|
20231018,161000,1332779115,2820,2820,2820,2820,0
|
|
20231018,160900,1332779115,2820,2820,2820,2820,0
|
|
20231018,160800,1332779115,2820,2820,2820,2820,0
|
|
20231018,160700,1332779115,2820,2820,2820,2820,0
|
|
20231018,160600,1332779115,2820,2820,2820,2820,0
|
|
20231018,160500,1332779115,2820,2820,2820,2820,0
|
|
20231018,160400,1332779115,2820,2820,2820,2820,0
|
|
20231018,160300,1332779115,2820,2820,2820,2820,0
|
|
20231018,160200,1332779115,2820,2820,2820,2820,0
|
|
20231018,160100,1332779115,2820,2820,2820,2820,0
|
|
20231018,160000,1332779115,2820,2820,2820,2820,0
|
|
20231018,155900,1332779115,2820,2820,2820,2820,0
|
|
20231018,155800,1332779115,2820,2820,2820,2820,0
|
|
20231018,155700,1332779115,2820,2820,2820,2820,0
|
|
20231018,155600,1332779115,2820,2820,2820,2820,0
|
|
20231018,155500,1332779115,2820,2820,2820,2820,2226
|
|
20231018,155400,1332779115,2820,2820,2820,2820,0
|
|
20231018,155300,1332779115,2820,2820,2820,2820,0
|
|
20231018,155200,1332779115,2820,2820,2820,2820,0
|
|
20231018,155100,1332779115,2820,2820,2820,2820,0
|
|
20231018,155000,1332779115,2820,2820,2820,2820,0
|
|
20231018,154900,1332779115,2820,2820,2820,2820,0
|
|
20231018,154800,1332779115,2820,2820,2820,2820,0
|
|
20231018,154700,1332779115,2820,2820,2820,2820,0
|
|
20231018,154600,1332779115,2820,2820,2820,2820,0
|
|
20231018,154500,1332779115,2820,2820,2820,2820,0
|
|
20231018,154400,1332779115,2820,2820,2820,2820,0
|
|
20231018,154300,1332779115,2820,2820,2820,2820,0
|
|
20231018,154200,1332779115,2820,2820,2820,2820,0
|
|
20231018,154100,1332779115,2820,2820,2820,2820,0
|
|
20231018,154000,1332779115,2820,2820,2820,2820,0
|
|
20231018,153900,1332779115,2820,2820,2820,2820,0
|
|
20231018,153800,1332779115,2820,2820,2820,2820,0
|
|
20231018,153700,1332779115,2820,2820,2820,2820,0
|
|
20231018,153600,1332779115,2820,2820,2820,2820,0
|
|
20231018,153500,1332779115,2820,2820,2820,2820,0
|
|
20231018,153400,1332779115,2820,2820,2820,2820,0
|
|
20231018,153300,1332779115,2820,2820,2820,2820,0
|
|
20231018,153200,1332779115,2820,2820,2820,2820,0
|
|
20231018,153100,1332779115,2820,2820,2820,2820,0
|
|
20231018,153000,1332779115,2820,2820,2820,2820,2226
|
|
20231018,152900,1326501795,2820,2820,2820,2820,0
|
|
20231018,152800,1326501795,2820,2820,2820,2820,0
|
|
20231018,152700,1326501795,2820,2820,2820,2820,0
|
|
20231018,152600,1326501795,2820,2820,2820,2820,0
|
|
20231018,152500,1326501795,2820,2820,2820,2820,0
|
|
20231018,152400,1326501795,2820,2820,2820,2820,0
|
|
20231018,152300,1326501795,2820,2820,2820,2820,0
|
|
20231018,152200,1326501795,2820,2820,2820,2820,0
|
|
20231018,152100,1326501795,2820,2820,2820,2820,0
|
|
20231018,152000,1326501795,2820,2820,2820,2820,0
|
|
20231018,151900,1326501795,2820,2820,2820,2810,175
|
|
20231018,151800,1326008565,2810,2815,2820,2810,1186
|
|
20231018,151700,1322672985,2825,2820,2825,2815,719
|
|
20231018,151600,1320645705,2815,2820,2820,2815,129
|
|
20231018,151500,1320282545,2825,2825,2825,2825,6
|
|
20231018,151400,1320265595,2825,2820,2825,2820,2008
|
|
20231018,151300,1314603005,2820,2820,2820,2820,201
|
|
20231018,151200,1314036185,2820,2820,2820,2810,1553
|
|
20231018,151100,1309666940,2815,2825,2825,2815,690
|
|
20231018,151000,1307721160,2825,2820,2825,2820,2886
|
|
20231018,150900,1299582630,2820,2820,2820,2820,1
|
|
20231018,150800,1299579810,2820,2825,2825,2820,3900
|
|
20231018,150700,1288581805,2825,2825,2825,2825,572
|
|
20231018,150600,1286965905,2825,2820,2825,2820,1142
|
|
20231018,150500,1283745460,2820,2820,2820,2820,2
|
|
20231018,150400,1283739820,2820,2815,2820,2815,502
|
|
20231018,150300,1282326680,2820,2825,2825,2815,109
|
|
20231018,150200,1282019665,2825,2830,2830,2825,122
|
|
20231018,150100,1281675010,2830,2830,2830,2825,29
|
|
20231018,150000,1281592995,2825,2825,2830,2825,834
|
|
20231018,145900,1279236795,2825,2815,2825,2815,724
|
|
20231018,145800,1277198725,2815,2820,2820,2815,30
|
|
20231018,145700,1277114225,2825,2820,2825,2820,251
|
|
20231018,145600,1276406400,2820,2820,2820,2820,4921
|
|
20231018,145500,1262529180,2820,2820,2820,2820,60
|
|
20231018,145400,1262359980,2820,2820,2820,2820,70
|
|
20231018,145300,1262162580,2820,2820,2820,2815,2150
|
|
20231018,145200,1256100580,2830,2830,2830,2830,2
|
|
20231018,145100,1256094920,2825,2825,2825,2825,0
|
|
20231018,145000,1256094920,2825,2825,2825,2825,0
|
|
20231018,144900,1256094920,2825,2815,2825,2815,7715
|
|
20231018,144800,1234370330,2810,2815,2815,2810,356
|
|
20231018,144700,1233369630,2815,2815,2815,2815,0
|
|
20231018,144600,1233369630,2815,2815,2815,2815,0
|
|
20231018,144500,1233369630,2815,2810,2815,2810,2991
|
|
20231018,144400,1224964580,2810,2815,2815,2810,463
|
|
20231018,144300,1223663465,2815,2815,2815,2815,113
|
|
20231018,144200,1223345370,2810,2815,2815,2810,88
|
|
20231018,144100,1223097655,2815,2815,2815,2815,0
|
|
20231018,144000,1223097655,2815,2815,2815,2815,68
|
|
20231018,143900,1222906235,2815,2815,2815,2815,0
|
|
20231018,143800,1222906235,2815,2815,2815,2815,1400
|
|
20231018,143700,1218965235,2815,2815,2815,2815,100
|
|
20231018,143600,1218683735,2815,2815,2815,2815,500
|
|
20231018,143500,1217276235,2815,2815,2815,2815,763
|
|
20231018,143400,1215128390,2815,2815,2815,2815,434
|
|
20231018,143300,1213906680,2815,2815,2815,2815,0
|
|
20231018,143200,1213906680,2815,2810,2815,2810,1004
|
|
20231018,143100,1211085420,2810,2810,2810,2810,13
|
|
20231018,143000,1211048890,2815,2815,2815,2815,22
|
|
20231018,142900,1210986960,2815,2815,2815,2815,20
|
|
20231018,142800,1210930660,2815,2815,2815,2815,100
|
|
20231018,142700,1210649160,2815,2815,2815,2815,2198
|
|
20231018,142600,1204461790,2815,2810,2815,2810,11582
|
|
20231018,142500,1171858495,2810,2810,2810,2810,3964
|
|
20231018,142400,1160719655,2810,2820,2820,2810,22845
|
|
20231018,142300,1096421745,2820,2830,2830,2820,661
|
|
20231018,142200,1094554725,2830,2830,2830,2830,200
|
|
20231018,142100,1093988725,2830,2830,2830,2830,1
|
|
20231018,142000,1093985895,2820,2820,2820,2820,0
|
|
20231018,141900,1093985895,2820,2820,2820,2820,30
|
|
20231018,141800,1093901295,2830,2825,2830,2820,375
|
|
20231018,141700,1092842935,2825,2825,2825,2825,500
|
|
20231018,141600,1091430435,2820,2820,2820,2820,730
|
|
20231018,141500,1089371835,2815,2820,2820,2815,3369
|
|
20231018,141400,1079884990,2825,2825,2825,2825,0
|
|
20231018,141300,1079884990,2825,2820,2825,2820,3561
|
|
20231018,141200,1069842965,2825,2825,2825,2825,0
|
|
20231018,141100,1069842965,2825,2830,2830,2825,1861
|
|
20231018,141000,1064585590,2825,2825,2825,2825,113
|
|
20231018,140900,1064266365,2830,2830,2830,2830,444
|
|
20231018,140800,1063009845,2830,2830,2830,2830,2639
|
|
20231018,140700,1055541475,2830,2835,2835,2830,516
|
|
20231018,140600,1054081160,2835,2835,2835,2835,801
|
|
20231018,140500,1051810325,2840,2835,2840,2835,334
|
|
20231018,140400,1050863425,2835,2840,2845,2835,1287
|
|
20231018,140300,1047213185,2845,2840,2845,2840,1068
|
|
20231018,140200,1044179725,2840,2840,2840,2840,10
|
|
20231018,140100,1044151325,2840,2840,2840,2840,50
|
|
20231018,140000,1044009325,2845,2840,2845,2840,126
|
|
20231018,135900,1043651470,2840,2840,2840,2835,1245
|
|
20231018,135800,1040115690,2840,2840,2840,2840,2234
|
|
20231018,135700,1033771130,2840,2845,2845,2840,949
|
|
20231018,135600,1031073115,2845,2845,2845,2845,811
|
|
20231018,135500,1028765820,2845,2835,2845,2835,12043
|
|
20231018,135400,994588995,2835,2830,2835,2830,1596
|
|
20231018,135300,990064340,2835,2830,2835,2830,78
|
|
20231018,135200,989843260,2830,2830,2830,2830,19
|
|
20231018,135100,989789490,2835,2830,2835,2830,19
|
|
20231018,135000,989735715,2830,2830,2830,2830,502
|
|
20231018,134900,988315055,2830,2830,2830,2830,1
|
|
20231018,134800,988312225,2830,2830,2830,2830,20
|
|
20231018,134700,988255625,2830,2830,2835,2830,569
|
|
20231018,134600,986645015,2830,2830,2830,2830,1
|
|
20231018,134500,986642185,2835,2835,2835,2835,0
|
|
20231018,134400,986642185,2835,2835,2835,2835,0
|
|
20231018,134300,986642185,2835,2835,2835,2835,68
|
|
20231018,134200,986449405,2835,2835,2835,2835,0
|
|
20231018,134100,986449405,2835,2835,2835,2835,0
|
|
20231018,134000,986449405,2835,2835,2835,2835,0
|
|
20231018,133900,986449405,2835,2835,2835,2835,173
|
|
20231018,133800,985958950,2835,2830,2835,2830,2610
|
|
20231018,133700,978563835,2830,2830,2830,2830,519
|
|
20231018,133600,977095065,2830,2830,2830,2830,0
|
|
20231018,133500,977095065,2830,2830,2830,2830,0
|
|
20231018,133400,977095065,2830,2835,2835,2830,69
|
|
20231018,133300,976899455,2830,2830,2830,2830,0
|
|
20231018,133200,976899455,2830,2830,2830,2830,1
|
|
20231018,133100,976896625,2835,2835,2835,2835,68
|
|
20231018,133000,976703845,2835,2830,2835,2830,173
|
|
20231018,132900,976213755,2835,2830,2835,2830,2002
|
|
20231018,132800,970538095,2830,2830,2830,2830,4
|
|
20231018,132700,970526775,2830,2830,2835,2830,70
|
|
20231018,132600,970328340,2830,2830,2830,2830,38
|
|
20231018,132500,970220800,2835,2835,2835,2835,1
|
|
20231018,132400,970217965,2830,2830,2830,2830,1
|
|
20231018,132300,970215135,2835,2835,2835,2835,50
|
|
20231018,132200,970073385,2830,2830,2830,2830,0
|
|
20231018,132100,970073385,2830,2830,2830,2830,200
|
|
20231018,132000,969507385,2825,2830,2830,2825,4
|
|
20231018,131900,969496070,2830,2835,2835,2830,3593
|
|
20231018,131800,959309925,2830,2830,2830,2830,410
|
|
20231018,131700,958149625,2835,2835,2835,2830,15245
|
|
20231018,131600,914930650,2840,2845,2845,2840,474
|
|
20231018,131500,913584485,2840,2845,2845,2840,54
|
|
20231018,131400,913430865,2850,2850,2850,2850,68
|
|
20231018,131300,913237065,2845,2845,2845,2845,2
|
|
20231018,131200,913231375,2845,2845,2845,2845,0
|
|
20231018,131100,913231375,2845,2845,2850,2845,9
|
|
20231018,131000,913205765,2845,2850,2850,2845,562
|
|
20231018,130900,911606745,2850,2845,2860,2845,15377
|
|
20231018,130800,867694970,2845,2840,2845,2840,85
|
|
20231018,130700,867453230,2840,2840,2840,2840,468
|
|
20231018,130600,866124110,2835,2835,2835,2835,1
|
|
20231018,130500,866121275,2840,2840,2840,2840,0
|
|
20231018,130400,866121275,2840,2835,2840,2830,1271
|
|
20231018,130300,862514115,2840,2835,2840,2835,112
|
|
20231018,130200,862196535,2840,2840,2840,2840,0
|
|
20231018,130100,862196535,2840,2840,2840,2840,3
|
|
20231018,130000,862188015,2835,2835,2835,2835,0
|
|
20231018,125900,862188015,2835,2840,2840,2835,79
|
|
20231018,125800,861964045,2840,2840,2840,2835,2081
|
|
20231018,125700,856054405,2840,2840,2840,2840,47
|
|
20231018,125600,855920925,2840,2840,2840,2840,109
|
|
20231018,125500,855611365,2845,2855,2860,2845,1182
|
|
20231018,125400,852242820,2855,2845,2855,2845,1809
|
|
20231018,125300,847096200,2850,2835,2850,2835,1202
|
|
20231018,125200,843678420,2830,2830,2835,2830,30
|
|
20231018,125100,843593380,2840,2835,2840,2835,701
|
|
20231018,125000,841604065,2835,2835,2835,2835,88
|
|
20231018,124900,841354585,2830,2835,2835,2830,51
|
|
20231018,124800,841210005,2830,2830,2835,2830,1001
|
|
20231018,124700,838372195,2830,2830,2830,2830,1107
|
|
20231018,124600,835239385,2830,2825,2830,2820,86
|
|
20231018,124500,834996260,2820,2825,2825,2820,2281
|
|
20231018,124400,828560745,2830,2830,2830,2830,0
|
|
20231018,124300,828560745,2830,2825,2830,2825,4
|
|
20231018,124200,828549440,2825,2820,2825,2820,64
|
|
20231018,124100,828368725,2825,2815,2825,2815,21
|
|
20231018,124000,828309505,2820,2820,2820,2815,466
|
|
20231018,123900,826995390,2815,2815,2815,2815,0
|
|
20231018,123800,826995390,2815,2815,2815,2815,0
|
|
20231018,123700,826995390,2815,2820,2820,2815,2
|
|
20231018,123600,826989755,2815,2820,2820,2815,771
|
|
20231018,123500,824819045,2815,2820,2820,2815,1001
|
|
20231018,123400,821996230,2815,2820,2820,2815,1700
|
|
20231018,123300,817205730,2815,2820,2820,2815,32
|
|
20231018,123200,817115640,2815,2815,2820,2810,729
|
|
20231018,123100,815063505,2815,2815,2815,2815,77
|
|
20231018,123000,814846750,2815,2815,2815,2815,87
|
|
20231018,122900,814601845,2820,2815,2820,2815,2032
|
|
20231018,122800,808871760,2820,2815,2820,2815,356
|
|
20231018,122700,807869610,2815,2815,2815,2815,503
|
|
20231018,122600,806453665,2815,2815,2815,2815,0
|
|
20231018,122500,806453665,2815,2815,2820,2815,2383
|
|
20231018,122400,799745515,2820,2820,2820,2820,1712
|
|
20231018,122300,794917675,2825,2820,2825,2820,1001
|
|
20231018,122200,792094850,2820,2820,2820,2820,108
|
|
20231018,122100,791790290,2825,2825,2825,2825,1
|
|
20231018,122000,791787465,2820,2820,2820,2820,2
|
|
20231018,121900,791781825,2820,2825,2825,2820,20
|
|
20231018,121800,791725340,2825,2825,2825,2820,71
|
|
20231018,121700,791524775,2825,2825,2825,2825,1
|
|
20231018,121600,791521950,2820,2820,2820,2820,0
|
|
20231018,121500,791521950,2820,2815,2820,2815,24
|
|
20231018,121400,791454275,2815,2815,2815,2815,0
|
|
20231018,121300,791454275,2815,2815,2815,2815,0
|
|
20231018,121200,791454275,2815,2820,2820,2815,2454
|
|
20231018,121100,784534000,2820,2820,2820,2820,0
|
|
20231018,121000,784534000,2820,2820,2820,2820,813
|
|
20231018,120900,782241340,2820,2820,2820,2820,368
|
|
20231018,120800,781203580,2825,2825,2825,2825,0
|
|
20231018,120700,781203580,2825,2825,2825,2825,409
|
|
20231018,120600,780048155,2820,2820,2820,2820,3108
|
|
20231018,120500,771283595,2825,2830,2830,2825,2891
|
|
20231018,120400,763115925,2835,2835,2835,2835,99
|
|
20231018,120300,762835260,2835,2830,2835,2830,5
|
|
20231018,120200,762821105,2830,2830,2830,2830,366
|
|
20231018,120100,761785325,2835,2835,2835,2835,0
|
|
20231018,120000,761785325,2835,2830,2835,2830,74
|
|
20231018,115900,761575900,2825,2830,2830,2825,336
|
|
20231018,115800,760625520,2825,2825,2825,2825,0
|
|
20231018,115700,760625520,2825,2825,2825,2825,1
|
|
20231018,115600,760622695,2830,2830,2830,2830,18
|
|
20231018,115500,760571755,2830,2830,2830,2830,3
|
|
20231018,115400,760563265,2820,2820,2820,2820,0
|
|
20231018,115300,760563265,2820,2825,2825,2820,5712
|
|
20231018,115200,744448980,2830,2825,2830,2825,1065
|
|
20231018,115100,741435035,2830,2830,2830,2830,244
|
|
20231018,115000,740744515,2825,2825,2825,2825,5
|
|
20231018,114900,740730390,2830,2830,2830,2830,1061
|
|
20231018,114800,737727760,2825,2830,2830,2825,97
|
|
20231018,114700,737453730,2825,2825,2825,2825,1
|
|
20231018,114600,737450905,2830,2830,2830,2830,0
|
|
20231018,114500,737450905,2830,2830,2830,2830,0
|
|
20231018,114400,737450905,2830,2825,2830,2825,652
|
|
20231018,114300,735609000,2825,2825,2825,2825,1399
|
|
20231018,114200,731656825,2830,2830,2830,2830,1
|
|
20231018,114100,731653995,2830,2825,2830,2825,2
|
|
20231018,114000,731648340,2825,2825,2825,2825,1050
|
|
20231018,113900,728682090,2820,2820,2820,2820,99
|
|
20231018,113800,728402910,2820,2825,2825,2820,2662
|
|
20231018,113700,720883135,2830,2830,2830,2825,52
|
|
20231018,113600,720736210,2830,2835,2835,2830,455
|
|
20231018,113500,719446615,2830,2830,2830,2830,21
|
|
20231018,113400,719387185,2840,2840,2840,2840,2
|
|
20231018,113300,719381505,2825,2825,2825,2825,7
|
|
20231018,113200,719361730,2825,2835,2835,2825,3017
|
|
20231018,113100,710829235,2835,2835,2835,2835,34
|
|
20231018,113000,710732845,2835,2830,2835,2830,877
|
|
20231018,112900,708248625,2835,2835,2835,2835,62
|
|
20231018,112800,708072855,2835,2835,2835,2835,147
|
|
20231018,112700,707656110,2835,2830,2835,2830,3003
|
|
20231018,112600,699152510,2835,2835,2835,2835,1080
|
|
20231018,112500,696090710,2835,2840,2840,2835,1029
|
|
20231018,112400,693172190,2840,2845,2845,2840,727
|
|
20231018,112300,691107480,2850,2845,2850,2845,69
|
|
20231018,112200,690910835,2850,2850,2850,2850,0
|
|
20231018,112100,690910835,2850,2850,2850,2850,68
|
|
20231018,112000,690717035,2845,2845,2850,2845,73
|
|
20231018,111900,690509020,2840,2840,2840,2840,128
|
|
20231018,111800,690145500,2840,2840,2840,2840,1
|
|
20231018,111700,690142660,2850,2850,2850,2850,0
|
|
20231018,111600,690142660,2850,2840,2850,2840,150
|
|
20231018,111500,689715980,2845,2845,2845,2840,2647
|
|
20231018,111400,682187300,2850,2850,2850,2850,68
|
|
20231018,111300,681993500,2850,2850,2850,2850,0
|
|
20231018,111200,681993500,2850,2850,2850,2850,1
|
|
20231018,111100,681990650,2850,2860,2860,2850,904
|
|
20231018,111000,679414230,2860,2855,2860,2850,580
|
|
20231018,110900,677755650,2855,2855,2855,2855,0
|
|
20231018,110800,677755650,2855,2855,2855,2855,535
|
|
20231018,110700,676228225,2855,2855,2855,2855,3985
|
|
20231018,110600,664851050,2845,2860,2860,2845,14
|
|
20231018,110500,664811025,2845,2845,2845,2845,213
|
|
20231018,110400,664205040,2850,2850,2850,2850,2001
|
|
20231018,110300,658502190,2860,2850,2860,2850,3137
|
|
20231018,110200,649561060,2850,2855,2860,2850,2731
|
|
20231018,110100,641763960,2855,2855,2855,2855,0
|
|
20231018,110000,641763960,2855,2855,2855,2855,69
|
|
20231018,105900,641566965,2850,2850,2850,2850,30
|
|
20231018,105800,641481465,2850,2850,2855,2850,85
|
|
20231018,105700,641238980,2850,2850,2850,2845,1288
|
|
20231018,105600,637568360,2850,2855,2855,2850,4029
|
|
20231018,105500,626080350,2850,2855,2855,2850,3277
|
|
20231018,105400,616725090,2855,2855,2855,2855,148
|
|
20231018,105300,616302550,2855,2855,2855,2855,29
|
|
20231018,105200,616219755,2855,2860,2860,2855,3346
|
|
20231018,105100,606650200,2860,2860,2860,2860,0
|
|
20231018,105000,606650200,2860,2870,2870,2860,70
|
|
20231018,104900,606449320,2870,2870,2870,2870,1
|
|
20231018,104800,606446450,2860,2865,2865,2860,3
|
|
20231018,104700,606437865,2860,2865,2865,2860,2
|
|
20231018,104600,606432140,2865,2865,2865,2860,445
|
|
20231018,104500,605158295,2860,2860,2860,2860,321
|
|
20231018,104400,604240235,2865,2865,2865,2865,55
|
|
20231018,104300,604082660,2865,2865,2865,2865,0
|
|
20231018,104200,604082660,2865,2870,2870,2865,4214
|
|
20231018,104100,592000660,2875,2870,2875,2870,148
|
|
20231018,104000,591575550,2870,2875,2875,2870,120
|
|
20231018,103900,591230650,2875,2870,2875,2870,1963
|
|
20231018,103800,585596040,2875,2875,2875,2875,150
|
|
20231018,103700,585164790,2875,2875,2875,2875,1468
|
|
20231018,103600,580944290,2875,2875,2875,2875,312
|
|
20231018,103500,580047290,2875,2875,2875,2870,444
|
|
20231018,103400,578771045,2870,2870,2875,2865,577
|
|
20231018,103300,577114815,2865,2865,2870,2865,539
|
|
20231018,103200,575567900,2870,2870,2870,2865,349
|
|
20231018,103100,574566420,2870,2860,2870,2860,1278
|
|
20231018,103000,570906815,2870,2870,2870,2870,1
|
|
20231018,102900,570903945,2860,2870,2875,2860,1021
|
|
20231018,102800,567973680,2870,2870,2870,2870,91
|
|
20231018,102700,567712510,2870,2865,2870,2865,2931
|
|
20231018,102600,559305340,2860,2860,2860,2860,50
|
|
20231018,102500,559162340,2860,2860,2860,2860,3574
|
|
20231018,102400,548940700,2860,2860,2860,2860,5
|
|
20231018,102300,548926400,2860,2855,2860,2850,2247
|
|
20231018,102200,542506350,2855,2855,2855,2855,87
|
|
20231018,102100,542257965,2855,2855,2855,2855,1271
|
|
20231018,102000,538629260,2855,2855,2855,2855,68
|
|
20231018,101900,538435120,2855,2855,2855,2855,35
|
|
20231018,101800,538335195,2855,2855,2855,2855,0
|
|
20231018,101700,538335195,2855,2855,2855,2855,895
|
|
20231018,101600,535779970,2855,2855,2855,2855,68
|
|
20231018,101500,535585830,2850,2850,2850,2850,250
|
|
20231018,101400,534873330,2850,2855,2855,2850,69
|
|
20231018,101300,534676340,2850,2850,2850,2850,100
|
|
20231018,101200,534391340,2855,2855,2855,2855,0
|
|
20231018,101100,534391340,2855,2850,2855,2850,716
|
|
20231018,101000,532350290,2850,2850,2850,2850,390
|
|
20231018,100900,531238790,2850,2840,2850,2840,791
|
|
20231018,100800,528989025,2855,2855,2855,2855,0
|
|
20231018,100700,528989025,2855,2855,2855,2855,0
|
|
20231018,100600,528989025,2855,2855,2855,2835,1002
|
|
20231018,100500,526148315,2835,2845,2855,2835,4151
|
|
20231018,100400,514350590,2845,2845,2845,2845,0
|
|
20231018,100300,514350590,2845,2845,2845,2845,20
|
|
20231018,100200,514293690,2860,2860,2860,2860,1
|
|
20231018,100100,514290830,2840,2845,2860,2835,6046
|
|
20231018,100000,497117135,2835,2850,2850,2835,2803
|
|
20231018,095900,489153175,2840,2855,2855,2840,13291
|
|
20231018,095800,451314105,2850,2855,2855,2850,6408
|
|
20231018,095700,433021990,2855,2860,2865,2855,680
|
|
20231018,095600,431080505,2855,2860,2860,2855,729
|
|
20231018,095500,428995760,2865,2865,2870,2865,3188
|
|
20231018,095400,419862135,2870,2870,2870,2870,100
|
|
20231018,095300,419575135,2865,2880,2880,2865,1554
|
|
20231018,095200,415122910,2865,2870,2880,2865,923
|
|
20231018,095100,412474255,2880,2870,2880,2870,2621
|
|
20231018,095000,404951295,2870,2880,2880,2870,2581
|
|
20231018,094900,397518895,2880,2880,2880,2880,202
|
|
20231018,094800,396937135,2880,2880,2880,2870,137
|
|
20231018,094700,396543185,2880,2875,2880,2875,32
|
|
20231018,094600,396451050,2870,2875,2875,2870,207
|
|
20231018,094500,395856665,2875,2885,2885,2875,2447
|
|
20231018,094400,388810090,2880,2880,2880,2875,2013
|
|
20231018,094300,383015150,2880,2870,2880,2870,2188
|
|
20231018,094200,376733250,2870,2870,2870,2860,162
|
|
20231018,094100,376269900,2870,2865,2870,2865,4466
|
|
20231018,094000,363469805,2865,2865,2865,2865,100
|
|
20231018,093900,363183305,2865,2860,2870,2860,1049
|
|
20231018,093800,360177975,2865,2860,2865,2860,2737
|
|
20231018,093700,352348210,2865,2870,2870,2865,3705
|
|
20231018,093600,341732795,2865,2875,2875,2865,1728
|
|
20231018,093500,336781475,2875,2870,2875,2870,2031
|
|
20231018,093400,330947855,2875,2865,2875,2865,7157
|
|
20231018,093300,310411100,2860,2870,2870,2860,1487
|
|
20231018,093200,306151020,2870,2865,2870,2865,113
|
|
20231018,093100,305827265,2860,2875,2875,2860,10180
|
|
20231018,093000,276647285,2875,2880,2880,2870,3174
|
|
20231018,092900,267521815,2885,2885,2885,2875,803
|
|
20231018,092800,265210650,2885,2880,2885,2880,1140
|
|
20231018,092700,261924390,2880,2880,2885,2875,5602
|
|
20231018,092600,245799645,2880,2890,2895,2880,3798
|
|
20231018,092500,234836415,2895,2885,2895,2880,5873
|
|
20231018,092400,217883745,2880,2875,2885,2875,6810
|
|
20231018,092300,198283295,2875,2875,2875,2870,1153
|
|
20231018,092200,194968635,2875,2865,2875,2865,2328
|
|
20231018,092100,188289290,2865,2865,2865,2855,837
|
|
20231018,092000,185893165,2865,2865,2865,2860,5600
|
|
20231018,091900,169872470,2865,2865,2870,2865,109
|
|
20231018,091800,169560170,2860,2875,2880,2860,8171
|
|
20231018,091700,146117420,2880,2865,2880,2865,3533
|
|
20231018,091600,135972095,2870,2870,2870,2865,3670
|
|
20231018,091500,125442195,2875,2850,2875,2850,4147
|
|
20231018,091400,113556010,2850,2845,2850,2845,1911
|
|
20231018,091300,108114065,2845,2845,2845,2845,1733
|
|
20231018,091200,103183680,2845,2840,2845,2840,3027
|
|
20231018,091100,94583265,2840,2855,2855,2840,4427
|
|
20231018,091000,81992905,2855,2855,2855,2855,160
|
|
20231018,090900,81536105,2855,2855,2860,2850,5340
|
|
20231018,090800,66294880,2855,2860,2870,2850,14242
|
|
20231018,090700,25556290,2860,2840,2860,2840,2255
|
|
20231018,090600,19135805,2845,2830,2845,2830,674
|
|
20231018,090500,17222770,2825,2820,2825,2815,2193
|
|
20231018,090400,11037950,2820,2800,2820,2800,919
|
|
20231018,090300,8460450,2800,2800,2800,2800,714
|
|
20231018,090200,6461250,2795,2795,2795,2795,200
|
|
20231018,090100,5902250,2795,2800,2800,2795,230
|
|
20231018,090000,5258265,2805,2815,2820,2805,1870
|