597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185400,2573554775,2840,2840,2840,2840,12013
|
|
20231019,185300,2573554775,2840,2840,2840,2840,0
|
|
20231019,185200,2573554775,2840,2840,2840,2840,0
|
|
20231019,185100,2573554775,2840,2840,2840,2840,0
|
|
20231019,185000,2573554775,2840,2840,2840,2840,0
|
|
20231019,184900,2573554775,2840,2840,2840,2840,0
|
|
20231019,184800,2573554775,2840,2840,2840,2840,0
|
|
20231019,184700,2573554775,2840,2840,2840,2840,0
|
|
20231019,184600,2573554775,2840,2840,2840,2840,0
|
|
20231019,184500,2573554775,2840,2840,2840,2840,0
|
|
20231019,184400,2573554775,2840,2840,2840,2840,0
|
|
20231019,184300,2573554775,2840,2840,2840,2840,0
|
|
20231019,184200,2573554775,2840,2840,2840,2840,0
|
|
20231019,184100,2573554775,2840,2840,2840,2840,0
|
|
20231019,184000,2573554775,2840,2840,2840,2840,0
|
|
20231019,183900,2573554775,2840,2840,2840,2840,0
|
|
20231019,183800,2573554775,2840,2840,2840,2840,0
|
|
20231019,183700,2573554775,2840,2840,2840,2840,0
|
|
20231019,183600,2573554775,2840,2840,2840,2840,0
|
|
20231019,183500,2573554775,2840,2840,2840,2840,0
|
|
20231019,183400,2573554775,2840,2840,2840,2840,0
|
|
20231019,183300,2573554775,2840,2840,2840,2840,0
|
|
20231019,183200,2573554775,2840,2840,2840,2840,0
|
|
20231019,183100,2573554775,2840,2840,2840,2840,0
|
|
20231019,183000,2573554775,2840,2840,2840,2840,0
|
|
20231019,182900,2573554775,2840,2840,2840,2840,0
|
|
20231019,182800,2573554775,2840,2840,2840,2840,0
|
|
20231019,182700,2573554775,2840,2840,2840,2840,0
|
|
20231019,182600,2573554775,2840,2840,2840,2840,0
|
|
20231019,182500,2573554775,2840,2840,2840,2840,0
|
|
20231019,182400,2573554775,2840,2840,2840,2840,12013
|
|
20231019,182300,2573554775,2840,2840,2840,2840,0
|
|
20231019,182200,2573554775,2840,2840,2840,2840,0
|
|
20231019,182100,2573554775,2840,2840,2840,2840,0
|
|
20231019,182000,2573554775,2840,2840,2840,2840,0
|
|
20231019,181900,2573554775,2840,2840,2840,2840,0
|
|
20231019,181800,2573554775,2840,2840,2840,2840,0
|
|
20231019,181700,2573554775,2840,2840,2840,2840,0
|
|
20231019,181600,2573554775,2840,2840,2840,2840,0
|
|
20231019,181500,2573554775,2840,2840,2840,2840,0
|
|
20231019,181400,2573554775,2840,2840,2840,2840,0
|
|
20231019,181300,2573554775,2840,2840,2840,2840,0
|
|
20231019,181200,2573554775,2840,2840,2840,2840,0
|
|
20231019,181100,2573554775,2840,2840,2840,2840,0
|
|
20231019,181000,2573554775,2840,2840,2840,2840,0
|
|
20231019,180900,2573554775,2840,2840,2840,2840,0
|
|
20231019,180800,2573554775,2840,2840,2840,2840,0
|
|
20231019,180700,2573554775,2840,2840,2840,2840,0
|
|
20231019,180600,2573554775,2840,2840,2840,2840,0
|
|
20231019,180500,2573554775,2840,2840,2840,2840,0
|
|
20231019,180400,2573554775,2840,2840,2840,2840,0
|
|
20231019,180300,2573554775,2840,2840,2840,2840,0
|
|
20231019,180200,2573554775,2840,2840,2840,2840,0
|
|
20231019,180100,2573554775,2840,2840,2840,2840,0
|
|
20231019,180000,2573554775,2840,2840,2840,2840,0
|
|
20231019,175900,2573554775,2840,2840,2840,2840,0
|
|
20231019,175800,2573554775,2840,2840,2840,2840,0
|
|
20231019,175700,2573554775,2840,2840,2840,2840,0
|
|
20231019,175600,2573554775,2840,2840,2840,2840,0
|
|
20231019,175500,2573554775,2840,2840,2840,2840,0
|
|
20231019,175400,2573554775,2840,2840,2840,2840,12013
|
|
20231019,175300,2573554775,2840,2840,2840,2840,0
|
|
20231019,175200,2573554775,2840,2840,2840,2840,0
|
|
20231019,175100,2573554775,2840,2840,2840,2840,0
|
|
20231019,175000,2573554775,2840,2840,2840,2840,0
|
|
20231019,174900,2573554775,2840,2840,2840,2840,0
|
|
20231019,174800,2573554775,2840,2840,2840,2840,0
|
|
20231019,174700,2573554775,2840,2840,2840,2840,0
|
|
20231019,174600,2573554775,2840,2840,2840,2840,0
|
|
20231019,174500,2573554775,2840,2840,2840,2840,0
|
|
20231019,174400,2573554775,2840,2840,2840,2840,0
|
|
20231019,174300,2573554775,2840,2840,2840,2840,0
|
|
20231019,174200,2573554775,2840,2840,2840,2840,0
|
|
20231019,174100,2573554775,2840,2840,2840,2840,0
|
|
20231019,174000,2573554775,2840,2840,2840,2840,0
|
|
20231019,173900,2573554775,2840,2840,2840,2840,0
|
|
20231019,173800,2573554775,2840,2840,2840,2840,0
|
|
20231019,173700,2573554775,2840,2840,2840,2840,0
|
|
20231019,173600,2573554775,2840,2840,2840,2840,0
|
|
20231019,173500,2573554775,2840,2840,2840,2840,0
|
|
20231019,173400,2573554775,2840,2840,2840,2840,0
|
|
20231019,173300,2573554775,2840,2840,2840,2840,0
|
|
20231019,173200,2573554775,2840,2840,2840,2840,0
|
|
20231019,173100,2573554775,2840,2840,2840,2840,0
|
|
20231019,173000,2573554775,2840,2840,2840,2840,0
|
|
20231019,172900,2573554775,2840,2840,2840,2840,0
|
|
20231019,172800,2573554775,2840,2840,2840,2840,0
|
|
20231019,172700,2573554775,2840,2840,2840,2840,0
|
|
20231019,172600,2573554775,2840,2840,2840,2840,0
|
|
20231019,172500,2573554775,2840,2840,2840,2840,0
|
|
20231019,172400,2573554775,2840,2840,2840,2840,12013
|
|
20231019,172300,2573554775,2840,2840,2840,2840,0
|
|
20231019,172200,2573554775,2840,2840,2840,2840,0
|
|
20231019,172100,2573554775,2840,2840,2840,2840,0
|
|
20231019,172000,2573554775,2840,2840,2840,2840,0
|
|
20231019,171900,2573554775,2840,2840,2840,2840,0
|
|
20231019,171800,2573554775,2840,2840,2840,2840,0
|
|
20231019,171700,2573554775,2840,2840,2840,2840,0
|
|
20231019,171600,2573554775,2840,2840,2840,2840,0
|
|
20231019,171500,2573554775,2840,2840,2840,2840,0
|
|
20231019,171400,2573554775,2840,2840,2840,2840,0
|
|
20231019,171300,2573554775,2840,2840,2840,2840,0
|
|
20231019,171200,2573554775,2840,2840,2840,2840,0
|
|
20231019,171100,2573554775,2840,2840,2840,2840,0
|
|
20231019,171000,2573554775,2840,2840,2840,2840,0
|
|
20231019,170900,2573554775,2840,2840,2840,2840,0
|
|
20231019,170800,2573554775,2840,2840,2840,2840,0
|
|
20231019,170700,2573554775,2840,2840,2840,2840,0
|
|
20231019,170600,2573554775,2840,2840,2840,2840,0
|
|
20231019,170500,2573554775,2840,2840,2840,2840,0
|
|
20231019,170400,2573554775,2840,2840,2840,2840,0
|
|
20231019,170300,2573554775,2840,2840,2840,2840,0
|
|
20231019,170200,2573554775,2840,2840,2840,2840,0
|
|
20231019,170100,2573554775,2840,2840,2840,2840,0
|
|
20231019,170000,2573554775,2840,2840,2840,2840,0
|
|
20231019,165900,2573554775,2840,2840,2840,2840,0
|
|
20231019,165800,2573554775,2840,2840,2840,2840,0
|
|
20231019,165700,2573554775,2840,2840,2840,2840,0
|
|
20231019,165600,2573554775,2840,2840,2840,2840,0
|
|
20231019,165500,2573554775,2840,2840,2840,2840,0
|
|
20231019,165400,2573554775,2840,2840,2840,2840,12013
|
|
20231019,165300,2573554775,2840,2840,2840,2840,0
|
|
20231019,165200,2573554775,2840,2840,2840,2840,0
|
|
20231019,165100,2573554775,2840,2840,2840,2840,0
|
|
20231019,165000,2573554775,2840,2840,2840,2840,0
|
|
20231019,164900,2573554775,2840,2840,2840,2840,0
|
|
20231019,164800,2573554775,2840,2840,2840,2840,0
|
|
20231019,164700,2573554775,2840,2840,2840,2840,0
|
|
20231019,164600,2573554775,2840,2840,2840,2840,0
|
|
20231019,164500,2573554775,2840,2840,2840,2840,0
|
|
20231019,164400,2573554775,2840,2840,2840,2840,0
|
|
20231019,164300,2573554775,2840,2840,2840,2840,0
|
|
20231019,164200,2573554775,2840,2840,2840,2840,0
|
|
20231019,164100,2573554775,2840,2840,2840,2840,0
|
|
20231019,164000,2573554775,2840,2840,2840,2840,0
|
|
20231019,163900,2573554775,2840,2840,2840,2840,0
|
|
20231019,163800,2573554775,2840,2840,2840,2840,0
|
|
20231019,163700,2573554775,2840,2840,2840,2840,0
|
|
20231019,163600,2573554775,2840,2840,2840,2840,0
|
|
20231019,163500,2573554775,2840,2840,2840,2840,0
|
|
20231019,163400,2573554775,2840,2840,2840,2840,0
|
|
20231019,163300,2573554775,2840,2840,2840,2840,0
|
|
20231019,163200,2573554775,2840,2840,2840,2840,0
|
|
20231019,163100,2573554775,2840,2840,2840,2840,0
|
|
20231019,163000,2573554775,2840,2840,2840,2840,0
|
|
20231019,162900,2573554775,2840,2840,2840,2840,0
|
|
20231019,162800,2573554775,2840,2840,2840,2840,0
|
|
20231019,162700,2573554775,2840,2840,2840,2840,0
|
|
20231019,162600,2573554775,2840,2840,2840,2840,0
|
|
20231019,162500,2573554775,2840,2840,2840,2840,0
|
|
20231019,162400,2573554775,2840,2840,2840,2840,12013
|
|
20231019,162300,2573554775,2840,2840,2840,2840,0
|
|
20231019,162200,2573554775,2840,2840,2840,2840,0
|
|
20231019,162100,2573554775,2840,2840,2840,2840,0
|
|
20231019,162000,2573554775,2840,2840,2840,2840,0
|
|
20231019,161900,2573554775,2840,2840,2840,2840,0
|
|
20231019,161800,2573554775,2840,2840,2840,2840,0
|
|
20231019,161700,2573554775,2840,2840,2840,2840,0
|
|
20231019,161600,2573554775,2840,2840,2840,2840,0
|
|
20231019,161500,2573554775,2840,2840,2840,2840,0
|
|
20231019,161400,2573554775,2840,2840,2840,2840,0
|
|
20231019,161300,2573554775,2840,2840,2840,2840,0
|
|
20231019,161200,2573554775,2840,2840,2840,2840,0
|
|
20231019,161100,2573554775,2840,2840,2840,2840,0
|
|
20231019,161000,2573554775,2840,2840,2840,2840,0
|
|
20231019,160900,2573554775,2840,2840,2840,2840,0
|
|
20231019,160800,2573554775,2840,2840,2840,2840,0
|
|
20231019,160700,2573554775,2840,2840,2840,2840,0
|
|
20231019,160600,2573554775,2840,2840,2840,2840,0
|
|
20231019,160500,2573554775,2840,2840,2840,2840,0
|
|
20231019,160400,2573554775,2840,2840,2840,2840,0
|
|
20231019,160300,2573554775,2840,2840,2840,2840,0
|
|
20231019,160200,2573554775,2840,2840,2840,2840,0
|
|
20231019,160100,2573554775,2840,2840,2840,2840,0
|
|
20231019,160000,2573554775,2840,2840,2840,2840,0
|
|
20231019,155900,2573554775,2840,2840,2840,2840,0
|
|
20231019,155800,2573554775,2840,2840,2840,2840,0
|
|
20231019,155700,2573554775,2840,2840,2840,2840,0
|
|
20231019,155600,2573554775,2840,2840,2840,2840,0
|
|
20231019,155500,2573554775,2840,2840,2840,2840,0
|
|
20231019,155400,2573554775,2840,2840,2840,2840,12013
|
|
20231019,155300,2573554775,2840,2840,2840,2840,0
|
|
20231019,155200,2573554775,2840,2840,2840,2840,0
|
|
20231019,155100,2573554775,2840,2840,2840,2840,0
|
|
20231019,155000,2573554775,2840,2840,2840,2840,0
|
|
20231019,154900,2573554775,2840,2840,2840,2840,0
|
|
20231019,154800,2573554775,2840,2840,2840,2840,0
|
|
20231019,154700,2573554775,2840,2840,2840,2840,0
|
|
20231019,154600,2573554775,2840,2840,2840,2840,0
|
|
20231019,154500,2573554775,2840,2840,2840,2840,0
|
|
20231019,154400,2573554775,2840,2840,2840,2840,0
|
|
20231019,154300,2573554775,2840,2840,2840,2840,0
|
|
20231019,154200,2573554775,2840,2840,2840,2840,0
|
|
20231019,154100,2573554775,2840,2840,2840,2840,0
|
|
20231019,154000,2573554775,2840,2840,2840,2840,0
|
|
20231019,153900,2573554775,2840,2840,2840,2840,0
|
|
20231019,153800,2573554775,2840,2840,2840,2840,0
|
|
20231019,153700,2573554775,2840,2840,2840,2840,0
|
|
20231019,153600,2573554775,2840,2840,2840,2840,0
|
|
20231019,153500,2573554775,2840,2840,2840,2840,0
|
|
20231019,153400,2573554775,2840,2840,2840,2840,0
|
|
20231019,153300,2573554775,2840,2840,2840,2840,0
|
|
20231019,153200,2573554775,2840,2840,2840,2840,0
|
|
20231019,153100,2573554775,2840,2840,2840,2840,0
|
|
20231019,153000,2573554775,2840,2840,2840,2840,12013
|
|
20231019,152900,2539437855,2810,2810,2810,2810,0
|
|
20231019,152800,2539437855,2810,2810,2810,2810,0
|
|
20231019,152700,2539437855,2810,2810,2810,2810,0
|
|
20231019,152600,2539437855,2810,2810,2810,2810,0
|
|
20231019,152500,2539437855,2810,2810,2810,2810,0
|
|
20231019,152400,2539437855,2810,2810,2810,2810,0
|
|
20231019,152300,2539437855,2810,2810,2810,2810,0
|
|
20231019,152200,2539437855,2810,2810,2810,2810,0
|
|
20231019,152100,2539437855,2810,2810,2810,2810,0
|
|
20231019,152000,2539437855,2810,2810,2810,2810,0
|
|
20231019,151900,2539437855,2810,2800,2810,2800,3801
|
|
20231019,151800,2528794680,2805,2805,2805,2795,1692
|
|
20231019,151700,2524056130,2795,2795,2805,2795,244
|
|
20231019,151600,2523374120,2795,2805,2805,2795,2
|
|
20231019,151500,2523368520,2805,2805,2805,2805,500
|
|
20231019,151400,2521966020,2805,2810,2810,2795,14
|
|
20231019,151300,2521926795,2795,2800,2810,2795,1732
|
|
20231019,151200,2517083945,2810,2810,2810,2800,551
|
|
20231019,151100,2515536045,2810,2795,2810,2795,528
|
|
20231019,151000,2514057760,2800,2800,2800,2800,5
|
|
20231019,150900,2514043760,2795,2795,2795,2790,6611
|
|
20231019,150800,2495567800,2795,2810,2810,2795,3251
|
|
20231019,150700,2486461235,2810,2805,2810,2805,1270
|
|
20231019,150600,2482893885,2805,2805,2805,2805,1318
|
|
20231019,150500,2479196895,2805,2810,2810,2805,2
|
|
20231019,150400,2479191280,2805,2810,2810,2805,514
|
|
20231019,150300,2477749030,2810,2805,2815,2805,3862
|
|
20231019,150200,2466894840,2800,2805,2805,2800,532
|
|
20231019,150100,2465402590,2805,2805,2805,2805,1
|
|
20231019,150000,2465399785,2805,2810,2810,2805,409
|
|
20231019,145900,2464250510,2810,2805,2815,2805,573
|
|
20231019,145800,2462640385,2810,2800,2810,2800,5590
|
|
20231019,145700,2446971910,2795,2795,2795,2795,739
|
|
20231019,145600,2444906405,2790,2790,2790,2790,285
|
|
20231019,145500,2444111255,2790,2790,2790,2785,4088
|
|
20231019,145400,2432705835,2785,2790,2790,2785,19
|
|
20231019,145300,2432652835,2790,2790,2790,2790,0
|
|
20231019,145200,2432652835,2790,2790,2790,2790,0
|
|
20231019,145100,2432652835,2790,2785,2790,2785,402
|
|
20231019,145000,2431532755,2790,2790,2790,2790,0
|
|
20231019,144900,2431532755,2790,2785,2790,2785,86
|
|
20231019,144800,2431293230,2790,2780,2790,2775,421
|
|
20231019,144700,2430122840,2780,2780,2785,2780,1068
|
|
20231019,144600,2427153745,2790,2785,2790,2780,3370
|
|
20231019,144500,2417773735,2785,2780,2785,2780,38
|
|
20231019,144400,2417668075,2780,2780,2785,2780,995
|
|
20231019,144300,2414901950,2785,2790,2790,2785,1478
|
|
20231019,144200,2410785710,2790,2790,2790,2780,150
|
|
20231019,144100,2410368680,2790,2790,2790,2780,6153
|
|
20231019,144000,2393235900,2790,2795,2795,2790,6937
|
|
20231019,143900,2373881060,2795,2805,2805,2790,4092
|
|
20231019,143800,2362439645,2805,2800,2805,2800,2837
|
|
20231019,143700,2354496000,2800,2810,2810,2800,8579
|
|
20231019,143600,2330463325,2800,2820,2820,2800,17390
|
|
20231019,143500,2281587500,2815,2820,2820,2815,456
|
|
20231019,143400,2280303815,2820,2825,2825,2820,1445
|
|
20231019,143300,2276228895,2825,2825,2825,2815,3246
|
|
20231019,143200,2267085910,2820,2820,2820,2820,0
|
|
20231019,143100,2267085910,2820,2820,2820,2820,46
|
|
20231019,143000,2266956190,2825,2820,2825,2820,2369
|
|
20231019,142900,2260270125,2820,2825,2825,2820,6100
|
|
20231019,142800,2243037900,2835,2830,2835,2825,220
|
|
20231019,142700,2242415290,2825,2830,2830,2825,1041
|
|
20231019,142600,2239470260,2825,2840,2840,2825,1472
|
|
20231019,142500,2235300490,2840,2830,2845,2830,6041
|
|
20231019,142400,2218152570,2830,2830,2830,2825,1301
|
|
20231019,142300,2214473185,2830,2830,2830,2825,49
|
|
20231019,142200,2214334580,2825,2820,2825,2815,4468
|
|
20231019,142100,2201725675,2825,2820,2825,2820,1565
|
|
20231019,142000,2197312370,2820,2815,2820,2815,74
|
|
20231019,141900,2197104050,2820,2820,2820,2820,209
|
|
20231019,141800,2196514670,2820,2825,2825,2820,549
|
|
20231019,141700,2194966245,2825,2825,2825,2825,0
|
|
20231019,141600,2194966245,2825,2820,2825,2820,1449
|
|
20231019,141500,2190880045,2820,2820,2820,2820,719
|
|
20231019,141400,2188852465,2825,2820,2825,2820,55
|
|
20231019,141300,2188697360,2820,2825,2825,2820,5507
|
|
20231019,141200,2173145165,2825,2825,2825,2825,3300
|
|
20231019,141100,2163822665,2830,2835,2835,2830,427
|
|
20231019,141000,2162614250,2835,2835,2835,2830,352
|
|
20231019,140900,2161616390,2840,2830,2840,2830,1960
|
|
20231019,140800,2156059300,2830,2825,2830,2825,1789
|
|
20231019,140700,2151003000,2820,2820,2820,2820,929
|
|
20231019,140600,2148383220,2815,2815,2815,2815,1501
|
|
20231019,140500,2144157905,2815,2820,2820,2815,2017
|
|
20231019,140400,2138472850,2825,2825,2825,2825,1764
|
|
20231019,140300,2133489550,2825,2835,2835,2825,2436
|
|
20231019,140200,2126603790,2835,2825,2835,2825,5179
|
|
20231019,140100,2111925245,2830,2825,2830,2825,12
|
|
20231019,140000,2111891310,2825,2820,2830,2820,4492
|
|
20231019,135900,2099203220,2820,2820,2820,2820,183
|
|
20231019,135800,2098687160,2820,2825,2825,2820,4686
|
|
20231019,135700,2085453960,2825,2845,2845,2825,3497
|
|
20231019,135600,2075550265,2835,2835,2835,2835,1928
|
|
20231019,135500,2070084385,2840,2840,2845,2830,4096
|
|
20231019,135400,2058481525,2840,2830,2845,2830,3555
|
|
20231019,135300,2048390465,2820,2845,2845,2820,12009
|
|
20231019,135200,2014371600,2850,2840,2860,2840,19569
|
|
20231019,135100,1958615505,2840,2835,2860,2830,19208
|
|
20231019,135000,1903922870,2840,2855,2855,2835,18347
|
|
20231019,134900,1851712850,2855,2830,2875,2830,70449
|
|
20231019,134800,1650560330,2830,2820,2840,2820,6619
|
|
20231019,134700,1631829320,2820,2805,2825,2805,5730
|
|
20231019,134600,1615744895,2800,2805,2805,2800,4495
|
|
20231019,134500,1603138920,2805,2825,2850,2805,3887
|
|
20231019,134400,1592171640,2820,2815,2820,2805,6662
|
|
20231019,134300,1573450650,2815,2815,2825,2815,5128
|
|
20231019,134200,1559011115,2815,2830,2840,2805,17989
|
|
20231019,134100,1508228435,2830,2840,2865,2820,39919
|
|
20231019,134000,1394641955,2850,2800,2850,2800,33100
|
|
20231019,133900,1300970215,2810,2775,2810,2775,9693
|
|
20231019,133800,1273901815,2775,2775,2775,2770,48
|
|
20231019,133700,1273768620,2775,2775,2775,2775,100
|
|
20231019,133600,1273491120,2775,2775,2775,2775,137
|
|
20231019,133500,1273110945,2775,2780,2780,2775,1235
|
|
20231019,133400,1269683470,2780,2780,2780,2780,989
|
|
20231019,133300,1266934050,2780,2780,2780,2780,14
|
|
20231019,133200,1266895130,2785,2775,2785,2775,814
|
|
20231019,133100,1264635705,2770,2775,2775,2770,338
|
|
20231019,133000,1263699255,2775,2780,2780,2775,304
|
|
20231019,132900,1262855645,2780,2780,2785,2775,99
|
|
20231019,132800,1262580430,2780,2785,2785,2780,272
|
|
20231019,132700,1261824220,2785,2790,2790,2780,439
|
|
20231019,132600,1260603675,2790,2795,2795,2785,2206
|
|
20231019,132500,1254448905,2795,2785,2795,2775,2426
|
|
20231019,132400,1247693155,2785,2780,2785,2780,1006
|
|
20231019,132300,1244896460,2780,2775,2780,2775,670
|
|
20231019,132200,1243037200,2775,2775,2775,2775,104
|
|
20231019,132100,1242748600,2775,2770,2775,2770,1503
|
|
20231019,132000,1238581280,2770,2770,2770,2770,14
|
|
20231019,131900,1238542500,2770,2770,2770,2770,104
|
|
20231019,131800,1238254420,2770,2770,2770,2770,606
|
|
20231019,131700,1236575800,2765,2760,2765,2760,1568
|
|
20231019,131600,1232247780,2770,2770,2770,2770,4
|
|
20231019,131500,1232236700,2770,2770,2770,2770,100
|
|
20231019,131400,1231959700,2770,2770,2770,2770,0
|
|
20231019,131300,1231959700,2770,2765,2770,2765,531
|
|
20231019,131200,1230491475,2765,2765,2765,2765,2
|
|
20231019,131100,1230485945,2765,2765,2765,2755,937
|
|
20231019,131000,1227899020,2770,2770,2770,2770,5
|
|
20231019,130900,1227885170,2770,2770,2770,2770,25
|
|
20231019,130800,1227815920,2770,2770,2770,2770,536
|
|
20231019,130700,1226331200,2775,2775,2775,2770,245
|
|
20231019,130600,1225651590,2775,2770,2775,2770,3654
|
|
20231019,130500,1215529080,2770,2770,2770,2770,908
|
|
20231019,130400,1213013920,2770,2770,2770,2770,10
|
|
20231019,130300,1212986220,2770,2770,2770,2770,1813
|
|
20231019,130200,1207964210,2770,2765,2770,2765,805
|
|
20231019,130100,1205738040,2765,2765,2765,2765,0
|
|
20231019,130000,1205738040,2765,2760,2765,2760,201
|
|
20231019,125900,1205183275,2765,2765,2765,2765,4
|
|
20231019,125800,1205172215,2760,2760,2760,2760,4
|
|
20231019,125700,1205161175,2765,2765,2765,2765,0
|
|
20231019,125600,1205161175,2765,2765,2765,2765,0
|
|
20231019,125500,1205161175,2765,2765,2765,2765,0
|
|
20231019,125400,1205161175,2765,2765,2765,2765,168
|
|
20231019,125300,1204696655,2765,2765,2765,2765,0
|
|
20231019,125200,1204696655,2765,2760,2765,2760,973
|
|
20231019,125100,1202009180,2760,2760,2760,2760,80
|
|
20231019,125000,1201788380,2765,2765,2765,2765,0
|
|
20231019,124900,1201788380,2765,2765,2765,2765,70
|
|
20231019,124800,1201594830,2765,2765,2765,2755,507
|
|
20231019,124700,1200192985,2765,2765,2765,2765,1
|
|
20231019,124600,1200190220,2765,2765,2765,2765,20
|
|
20231019,124500,1200134920,2765,2765,2765,2765,0
|
|
20231019,124400,1200134920,2765,2765,2765,2760,1006
|
|
20231019,124300,1197358330,2765,2765,2765,2765,4116
|
|
20231019,124200,1185977590,2765,2765,2765,2765,1004
|
|
20231019,124100,1183201530,2765,2765,2770,2765,749
|
|
20231019,124000,1181130195,2765,2760,2765,2760,427
|
|
20231019,123900,1179951665,2760,2755,2760,2755,192
|
|
20231019,123800,1179422700,2755,2755,2755,2755,1401
|
|
20231019,123700,1175562945,2750,2755,2755,2750,107
|
|
20231019,123600,1175268670,2755,2755,2755,2755,90
|
|
20231019,123500,1175020720,2755,2755,2755,2755,237
|
|
20231019,123400,1174367785,2755,2755,2755,2755,1
|
|
20231019,123300,1174365030,2750,2750,2750,2740,2272
|
|
20231019,123200,1168127005,2750,2745,2750,2745,30
|
|
20231019,123100,1168044605,2750,2750,2750,2750,0
|
|
20231019,123000,1168044605,2750,2750,2750,2750,510
|
|
20231019,122900,1166642105,2750,2750,2750,2750,0
|
|
20231019,122800,1166642105,2750,2750,2750,2750,608
|
|
20231019,122700,1164970105,2750,2750,2750,2750,0
|
|
20231019,122600,1164970105,2750,2750,2750,2750,1
|
|
20231019,122500,1164967355,2740,2740,2750,2740,868
|
|
20231019,122400,1162584045,2750,2740,2750,2740,1377
|
|
20231019,122300,1158809175,2740,2745,2745,2740,1559
|
|
20231019,122200,1154529725,2750,2750,2750,2750,897
|
|
20231019,122100,1152062975,2750,2750,2750,2750,251
|
|
20231019,122000,1151372725,2750,2750,2750,2750,0
|
|
20231019,121900,1151372725,2750,2750,2750,2745,978
|
|
20231019,121800,1148688015,2750,2750,2750,2750,291
|
|
20231019,121700,1147887765,2750,2750,2750,2750,0
|
|
20231019,121600,1147887765,2750,2750,2750,2750,957
|
|
20231019,121500,1145256015,2750,2755,2755,2750,1075
|
|
20231019,121400,1142295695,2750,2750,2750,2750,50
|
|
20231019,121300,1142158195,2755,2755,2755,2755,0
|
|
20231019,121200,1142158195,2755,2750,2755,2750,126
|
|
20231019,121100,1141811195,2750,2755,2755,2745,3
|
|
20231019,121000,1141802945,2755,2755,2755,2755,68
|
|
20231019,120900,1141615605,2755,2755,2755,2745,3342
|
|
20231019,120800,1132434890,2750,2755,2755,2750,29
|
|
20231019,120700,1132355010,2755,2755,2755,2755,0
|
|
20231019,120600,1132355010,2755,2750,2755,2750,502
|
|
20231019,120500,1130974495,2755,2750,2755,2750,102
|
|
20231019,120400,1130693985,2745,2750,2750,2745,1630
|
|
20231019,120300,1126219475,2750,2750,2750,2750,2272
|
|
20231019,120200,1119971475,2755,2755,2755,2755,172
|
|
20231019,120100,1119497615,2760,2765,2765,2760,239
|
|
20231019,120000,1118837965,2760,2765,2765,2760,126
|
|
20231019,115900,1118490200,2760,2755,2765,2755,63
|
|
20231019,115800,1118316275,2765,2765,2765,2750,197
|
|
20231019,115700,1117771600,2750,2755,2765,2750,862
|
|
20231019,115600,1115399320,2755,2750,2755,2750,502
|
|
20231019,115500,1114018810,2755,2755,2755,2750,1010
|
|
20231019,115400,1111240750,2770,2770,2770,2770,1
|
|
20231019,115300,1111237980,2750,2760,2760,2750,10000
|
|
20231019,115200,1083694695,2770,2770,2770,2770,69
|
|
20231019,115100,1083503565,2760,2770,2770,2760,4
|
|
20231019,115000,1083492495,2760,2765,2765,2760,902
|
|
20231019,114900,1080998965,2765,2765,2765,2765,380
|
|
20231019,114800,1079948265,2765,2765,2765,2765,120
|
|
20231019,114700,1079616465,2765,2765,2765,2765,199
|
|
20231019,114600,1079066230,2765,2765,2765,2760,764
|
|
20231019,114500,1076957065,2765,2765,2765,2765,0
|
|
20231019,114400,1076957065,2765,2765,2765,2760,72
|
|
20231019,114300,1076757990,2765,2770,2770,2765,282
|
|
20231019,114200,1075978250,2770,2765,2770,2765,4
|
|
20231019,114100,1075967180,2765,2765,2765,2765,0
|
|
20231019,114000,1075967180,2765,2765,2765,2765,41
|
|
20231019,113900,1075853815,2760,2765,2765,2760,903
|
|
20231019,113800,1073357025,2765,2760,2765,2760,1939
|
|
20231019,113700,1068005045,2760,2765,2765,2760,1615
|
|
20231019,113600,1063539575,2765,2770,2770,2765,501
|
|
20231019,113500,1062151810,2765,2765,2765,2765,16
|
|
20231019,113400,1062107570,2765,2770,2770,2765,4
|
|
20231019,113300,1062096495,2765,2765,2765,2765,20
|
|
20231019,113200,1062041195,2770,2770,2770,2770,1
|
|
20231019,113100,1062038425,2770,2765,2770,2765,66
|
|
20231019,113000,1061855930,2765,2765,2765,2765,661
|
|
20231019,112900,1060028265,2765,2765,2765,2765,0
|
|
20231019,112800,1060028265,2765,2765,2765,2765,0
|
|
20231019,112700,1060028265,2765,2770,2770,2765,193
|
|
20231019,112600,1059493660,2760,2760,2760,2760,2643
|
|
20231019,112500,1052198980,2765,2770,2770,2765,3253
|
|
20231019,112400,1043204430,2765,2770,2770,2765,332
|
|
20231019,112300,1042284810,2770,2770,2770,2770,17
|
|
20231019,112200,1042237720,2770,2770,2770,2770,1183
|
|
20231019,112100,1038960810,2775,2775,2775,2775,249
|
|
20231019,112000,1038269835,2780,2780,2780,2780,7
|
|
20231019,111900,1038250375,2780,2780,2780,2780,68
|
|
20231019,111800,1038061335,2770,2770,2775,2770,2535
|
|
20231019,111700,1031039350,2770,2770,2770,2770,177
|
|
20231019,111600,1030549060,2770,2780,2780,2770,207
|
|
20231019,111500,1029973610,2770,2780,2780,2770,69
|
|
20231019,111400,1029781800,2770,2770,2770,2770,148
|
|
20231019,111300,1029371840,2775,2775,2775,2775,2
|
|
20231019,111200,1029366290,2770,2770,2770,2770,1
|
|
20231019,111100,1029363520,2770,2770,2770,2770,1
|
|
20231019,111000,1029360750,2785,2770,2785,2770,116
|
|
20231019,110900,1029039415,2765,2780,2785,2765,1869
|
|
20231019,110800,1023859115,2785,2785,2785,2785,1
|
|
20231019,110700,1023856330,2765,2775,2775,2765,8017
|
|
20231019,110600,1001637460,2780,2775,2785,2775,572
|
|
20231019,110500,1000044805,2780,2780,2780,2780,20
|
|
20231019,110400,999989205,2775,2790,2790,2775,10505
|
|
20231019,110300,970787910,2790,2775,2790,2775,1853
|
|
20231019,110200,965627815,2775,2775,2775,2775,1217
|
|
20231019,110100,962250640,2775,2780,2780,2775,7629
|
|
20231019,110000,941042025,2780,2785,2785,2780,278
|
|
20231019,105900,940269045,2785,2785,2785,2785,145
|
|
20231019,105800,939865220,2785,2790,2790,2785,3899
|
|
20231019,105700,929002660,2790,2790,2790,2790,1195
|
|
20231019,105600,925668610,2800,2800,2800,2800,68
|
|
20231019,105500,925478210,2795,2795,2800,2795,133
|
|
20231019,105400,925106470,2795,2795,2795,2795,1123
|
|
20231019,105300,921967685,2795,2795,2795,2795,16
|
|
20231019,105200,921922965,2795,2795,2795,2795,1320
|
|
20231019,105100,918233565,2790,2790,2790,2790,0
|
|
20231019,105000,918233565,2790,2790,2790,2790,341
|
|
20231019,104900,917282175,2790,2790,2790,2790,1468
|
|
20231019,104800,913186455,2785,2790,2790,2785,2
|
|
20231019,104700,913180880,2790,2790,2790,2790,50
|
|
20231019,104600,913041380,2785,2785,2785,2785,1039
|
|
20231019,104500,910147765,2785,2785,2785,2785,2
|
|
20231019,104400,910142195,2785,2785,2785,2785,58
|
|
20231019,104300,909980665,2790,2790,2790,2790,2373
|
|
20231019,104200,903359995,2785,2780,2785,2780,1108
|
|
20231019,104100,900274755,2780,2780,2780,2780,0
|
|
20231019,104000,900274755,2780,2790,2790,2780,5856
|
|
20231019,103900,883949655,2800,2800,2800,2800,782
|
|
20231019,103800,881760055,2800,2790,2800,2790,1085
|
|
20231019,103700,878722895,2800,2790,2800,2790,30
|
|
20231019,103600,878639185,2795,2795,2795,2795,265
|
|
20231019,103500,877898510,2795,2795,2795,2795,0
|
|
20231019,103400,877898510,2795,2795,2795,2795,353
|
|
20231019,103300,876911875,2785,2805,2805,2785,14503
|
|
20231019,103200,836450845,2805,2800,2805,2800,901
|
|
20231019,103100,833927540,2805,2800,2805,2800,2419
|
|
20231019,103000,827144590,2800,2800,2800,2800,1
|
|
20231019,102900,827141790,2795,2800,2800,2795,84
|
|
20231019,102800,826906670,2800,2795,2800,2795,1881
|
|
20231019,102700,821649270,2785,2785,2785,2785,0
|
|
20231019,102600,821649270,2785,2785,2795,2785,519
|
|
20231019,102500,820203675,2785,2785,2785,2785,500
|
|
20231019,102400,818811175,2785,2785,2785,2785,683
|
|
20231019,102300,816909020,2785,2795,2795,2785,3146
|
|
20231019,102200,808143980,2795,2795,2795,2795,341
|
|
20231019,102100,807190885,2790,2795,2795,2790,510
|
|
20231019,102000,805765480,2795,2795,2795,2795,1
|
|
20231019,101900,805762685,2790,2790,2790,2785,1215
|
|
20231019,101800,802374335,2790,2790,2790,2790,400
|
|
20231019,101700,801258335,2790,2785,2790,2780,1509
|
|
20231019,101600,797051730,2780,2805,2805,2780,26226
|
|
20231019,101500,723946600,2815,2815,2815,2815,0
|
|
20231019,101400,723946600,2815,2805,2815,2805,124
|
|
20231019,101300,723598065,2805,2805,2805,2805,44
|
|
20231019,101200,723474645,2815,2815,2815,2815,68
|
|
20231019,101100,723283225,2815,2815,2815,2815,1
|
|
20231019,101000,723280410,2810,2800,2810,2800,3086
|
|
20231019,100900,714639135,2800,2800,2800,2800,810
|
|
20231019,100800,712371135,2805,2800,2805,2800,1339
|
|
20231019,100700,708621880,2795,2800,2800,2795,15310
|
|
20231019,100600,665769795,2800,2805,2805,2800,130
|
|
20231019,100500,665405295,2805,2805,2805,2805,2352
|
|
20231019,100400,658807935,2805,2810,2810,2805,11841
|
|
20231019,100300,625553115,2815,2820,2825,2815,3791
|
|
20231019,100200,614876410,2825,2825,2825,2820,1587
|
|
20231019,100100,610393470,2825,2820,2825,2820,678
|
|
20231019,100000,608481390,2825,2820,2825,2820,1161
|
|
20231019,095900,605207360,2825,2825,2825,2820,2909
|
|
20231019,095800,597003725,2825,2825,2825,2825,30
|
|
20231019,095700,596918975,2825,2825,2830,2825,1601
|
|
20231019,095600,592396145,2825,2835,2835,2825,2472
|
|
20231019,095500,585401085,2835,2830,2835,2830,1108
|
|
20231019,095400,582263890,2830,2835,2835,2830,941
|
|
20231019,095300,579599395,2835,2845,2845,2835,811
|
|
20231019,095200,577300110,2845,2845,2845,2840,204
|
|
20231019,095100,576720650,2845,2835,2845,2835,614
|
|
20231019,095000,574979500,2835,2845,2845,2835,984
|
|
20231019,094900,572188990,2845,2840,2845,2830,1094
|
|
20231019,094800,569087570,2840,2840,2845,2835,1786
|
|
20231019,094700,564019410,2840,2840,2840,2840,1643
|
|
20231019,094600,559353290,2840,2840,2840,2835,890
|
|
20231019,094500,556825695,2840,2830,2840,2830,790
|
|
20231019,094400,554582115,2835,2835,2845,2835,1676
|
|
20231019,094300,549826535,2835,2835,2835,2835,0
|
|
20231019,094200,549826535,2835,2835,2835,2835,496
|
|
20231019,094100,548420375,2835,2845,2845,2835,1558
|
|
20231019,094000,543996070,2850,2855,2855,2850,2587
|
|
20231019,093900,536614700,2855,2845,2855,2840,3825
|
|
20231019,093800,525735105,2855,2855,2855,2845,2137
|
|
20231019,093700,519644595,2860,2860,2860,2855,2993
|
|
20231019,093600,511099550,2865,2860,2865,2860,384
|
|
20231019,093500,510001280,2855,2850,2855,2850,881
|
|
20231019,093400,507486915,2855,2875,2875,2855,7084
|
|
20231019,093300,487201050,2875,2875,2880,2870,1855
|
|
20231019,093200,481869700,2875,2880,2885,2875,8383
|
|
20231019,093100,457735400,2880,2870,2890,2870,15132
|
|
20231019,093000,414128755,2870,2880,2880,2870,5110
|
|
20231019,092900,399436570,2880,2865,2895,2865,1930
|
|
20231019,092800,393874185,2865,2850,2880,2850,17267
|
|
20231019,092700,344359990,2845,2860,2860,2845,6636
|
|
20231019,092600,325416580,2865,2860,2865,2855,4848
|
|
20231019,092500,311551350,2860,2850,2860,2845,9959
|
|
20231019,092400,283124490,2850,2850,2855,2845,6551
|
|
20231019,092300,264432185,2845,2850,2860,2845,7951
|
|
20231019,092200,241739450,2845,2830,2850,2825,2905
|
|
20231019,092100,233497270,2835,2830,2840,2830,1485
|
|
20231019,092000,229284605,2830,2825,2830,2825,1150
|
|
20231019,091900,226030605,2825,2825,2825,2825,3500
|
|
20231019,091800,216143105,2810,2815,2820,2805,2469
|
|
20231019,091700,209202750,2805,2795,2805,2795,4303
|
|
20231019,091600,197172430,2795,2785,2795,2785,1125
|
|
20231019,091500,194033630,2785,2790,2790,2785,4584
|
|
20231019,091400,181257120,2790,2790,2790,2790,2119
|
|
20231019,091300,175345110,2790,2790,2795,2785,2257
|
|
20231019,091200,169057115,2790,2800,2800,2790,2767
|
|
20231019,091100,161333405,2790,2800,2800,2785,8151
|
|
20231019,091000,138582490,2800,2800,2805,2795,2862
|
|
20231019,090900,130570320,2805,2805,2815,2800,1706
|
|
20231019,090800,125782205,2810,2815,2815,2805,7575
|
|
20231019,090700,104527835,2815,2825,2825,2815,404
|
|
20231019,090600,103389700,2830,2820,2835,2810,10237
|
|
20231019,090500,74520075,2830,2845,2845,2820,5142
|
|
20231019,090400,60011590,2845,2835,2855,2825,4785
|
|
20231019,090300,46437640,2835,2800,2835,2800,3464
|
|
20231019,090200,36650810,2810,2835,2835,2800,7808
|
|
20231019,090100,14666025,2830,2830,2860,2830,597
|
|
20231019,090000,12969725,2815,2835,2835,2815,4214
|