597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185400,3216283535,2890,2890,2890,2890,14816
|
|
20231020,185300,3216283535,2890,2890,2890,2890,0
|
|
20231020,185200,3216283535,2890,2890,2890,2890,0
|
|
20231020,185100,3216283535,2890,2890,2890,2890,0
|
|
20231020,185000,3216283535,2890,2890,2890,2890,0
|
|
20231020,184900,3216283535,2890,2890,2890,2890,0
|
|
20231020,184800,3216283535,2890,2890,2890,2890,0
|
|
20231020,184700,3216283535,2890,2890,2890,2890,0
|
|
20231020,184600,3216283535,2890,2890,2890,2890,0
|
|
20231020,184500,3216283535,2890,2890,2890,2890,0
|
|
20231020,184400,3216283535,2890,2890,2890,2890,0
|
|
20231020,184300,3216283535,2890,2890,2890,2890,0
|
|
20231020,184200,3216283535,2890,2890,2890,2890,0
|
|
20231020,184100,3216283535,2890,2890,2890,2890,0
|
|
20231020,184000,3216283535,2890,2890,2890,2890,0
|
|
20231020,183900,3216283535,2890,2890,2890,2890,0
|
|
20231020,183800,3216283535,2890,2890,2890,2890,0
|
|
20231020,183700,3216283535,2890,2890,2890,2890,0
|
|
20231020,183600,3216283535,2890,2890,2890,2890,0
|
|
20231020,183500,3216283535,2890,2890,2890,2890,0
|
|
20231020,183400,3216283535,2890,2890,2890,2890,0
|
|
20231020,183300,3216283535,2890,2890,2890,2890,0
|
|
20231020,183200,3216283535,2890,2890,2890,2890,0
|
|
20231020,183100,3216283535,2890,2890,2890,2890,0
|
|
20231020,183000,3216283535,2890,2890,2890,2890,0
|
|
20231020,182900,3216283535,2890,2890,2890,2890,0
|
|
20231020,182800,3216283535,2890,2890,2890,2890,0
|
|
20231020,182700,3216283535,2890,2890,2890,2890,0
|
|
20231020,182600,3216283535,2890,2890,2890,2890,0
|
|
20231020,182500,3216283535,2890,2890,2890,2890,0
|
|
20231020,182400,3216283535,2890,2890,2890,2890,14816
|
|
20231020,182300,3216283535,2890,2890,2890,2890,0
|
|
20231020,182200,3216283535,2890,2890,2890,2890,0
|
|
20231020,182100,3216283535,2890,2890,2890,2890,0
|
|
20231020,182000,3216283535,2890,2890,2890,2890,0
|
|
20231020,181900,3216283535,2890,2890,2890,2890,0
|
|
20231020,181800,3216283535,2890,2890,2890,2890,0
|
|
20231020,181700,3216283535,2890,2890,2890,2890,0
|
|
20231020,181600,3216283535,2890,2890,2890,2890,0
|
|
20231020,181500,3216283535,2890,2890,2890,2890,0
|
|
20231020,181400,3216283535,2890,2890,2890,2890,0
|
|
20231020,181300,3216283535,2890,2890,2890,2890,0
|
|
20231020,181200,3216283535,2890,2890,2890,2890,0
|
|
20231020,181100,3216283535,2890,2890,2890,2890,0
|
|
20231020,181000,3216283535,2890,2890,2890,2890,0
|
|
20231020,180900,3216283535,2890,2890,2890,2890,0
|
|
20231020,180800,3216283535,2890,2890,2890,2890,0
|
|
20231020,180700,3216283535,2890,2890,2890,2890,0
|
|
20231020,180600,3216283535,2890,2890,2890,2890,0
|
|
20231020,180500,3216283535,2890,2890,2890,2890,0
|
|
20231020,180400,3216283535,2890,2890,2890,2890,0
|
|
20231020,180300,3216283535,2890,2890,2890,2890,0
|
|
20231020,180200,3216283535,2890,2890,2890,2890,0
|
|
20231020,180100,3216283535,2890,2890,2890,2890,0
|
|
20231020,180000,3216283535,2890,2890,2890,2890,0
|
|
20231020,175900,3216283535,2890,2890,2890,2890,0
|
|
20231020,175800,3216283535,2890,2890,2890,2890,0
|
|
20231020,175700,3216283535,2890,2890,2890,2890,0
|
|
20231020,175600,3216283535,2890,2890,2890,2890,0
|
|
20231020,175500,3216283535,2890,2890,2890,2890,0
|
|
20231020,175400,3216283535,2890,2890,2890,2890,14816
|
|
20231020,175300,3216283535,2890,2890,2890,2890,0
|
|
20231020,175200,3216283535,2890,2890,2890,2890,0
|
|
20231020,175100,3216283535,2890,2890,2890,2890,0
|
|
20231020,175000,3216283535,2890,2890,2890,2890,0
|
|
20231020,174900,3216283535,2890,2890,2890,2890,0
|
|
20231020,174800,3216283535,2890,2890,2890,2890,0
|
|
20231020,174700,3216283535,2890,2890,2890,2890,0
|
|
20231020,174600,3216283535,2890,2890,2890,2890,0
|
|
20231020,174500,3216283535,2890,2890,2890,2890,0
|
|
20231020,174400,3216283535,2890,2890,2890,2890,0
|
|
20231020,174300,3216283535,2890,2890,2890,2890,0
|
|
20231020,174200,3216283535,2890,2890,2890,2890,0
|
|
20231020,174100,3216283535,2890,2890,2890,2890,0
|
|
20231020,174000,3216283535,2890,2890,2890,2890,0
|
|
20231020,173900,3216283535,2890,2890,2890,2890,0
|
|
20231020,173800,3216283535,2890,2890,2890,2890,0
|
|
20231020,173700,3216283535,2890,2890,2890,2890,0
|
|
20231020,173600,3216283535,2890,2890,2890,2890,0
|
|
20231020,173500,3216283535,2890,2890,2890,2890,0
|
|
20231020,173400,3216283535,2890,2890,2890,2890,0
|
|
20231020,173300,3216283535,2890,2890,2890,2890,0
|
|
20231020,173200,3216283535,2890,2890,2890,2890,0
|
|
20231020,173100,3216283535,2890,2890,2890,2890,0
|
|
20231020,173000,3216283535,2890,2890,2890,2890,0
|
|
20231020,172900,3216283535,2890,2890,2890,2890,0
|
|
20231020,172800,3216283535,2890,2890,2890,2890,0
|
|
20231020,172700,3216283535,2890,2890,2890,2890,0
|
|
20231020,172600,3216283535,2890,2890,2890,2890,0
|
|
20231020,172500,3216283535,2890,2890,2890,2890,0
|
|
20231020,172400,3216283535,2890,2890,2890,2890,14816
|
|
20231020,172300,3216283535,2890,2890,2890,2890,0
|
|
20231020,172200,3216283535,2890,2890,2890,2890,0
|
|
20231020,172100,3216283535,2890,2890,2890,2890,0
|
|
20231020,172000,3216283535,2890,2890,2890,2890,0
|
|
20231020,171900,3216283535,2890,2890,2890,2890,0
|
|
20231020,171800,3216283535,2890,2890,2890,2890,0
|
|
20231020,171700,3216283535,2890,2890,2890,2890,0
|
|
20231020,171600,3216283535,2890,2890,2890,2890,0
|
|
20231020,171500,3216283535,2890,2890,2890,2890,0
|
|
20231020,171400,3216283535,2890,2890,2890,2890,0
|
|
20231020,171300,3216283535,2890,2890,2890,2890,0
|
|
20231020,171200,3216283535,2890,2890,2890,2890,0
|
|
20231020,171100,3216283535,2890,2890,2890,2890,0
|
|
20231020,171000,3216283535,2890,2890,2890,2890,0
|
|
20231020,170900,3216283535,2890,2890,2890,2890,0
|
|
20231020,170800,3216283535,2890,2890,2890,2890,0
|
|
20231020,170700,3216283535,2890,2890,2890,2890,0
|
|
20231020,170600,3216283535,2890,2890,2890,2890,0
|
|
20231020,170500,3216283535,2890,2890,2890,2890,0
|
|
20231020,170400,3216283535,2890,2890,2890,2890,0
|
|
20231020,170300,3216283535,2890,2890,2890,2890,0
|
|
20231020,170200,3216283535,2890,2890,2890,2890,0
|
|
20231020,170100,3216283535,2890,2890,2890,2890,0
|
|
20231020,170000,3216283535,2890,2890,2890,2890,0
|
|
20231020,165900,3216283535,2890,2890,2890,2890,0
|
|
20231020,165800,3216283535,2890,2890,2890,2890,0
|
|
20231020,165700,3216283535,2890,2890,2890,2890,0
|
|
20231020,165600,3216283535,2890,2890,2890,2890,0
|
|
20231020,165500,3216283535,2890,2890,2890,2890,0
|
|
20231020,165400,3216283535,2890,2890,2890,2890,14816
|
|
20231020,165300,3216283535,2890,2890,2890,2890,0
|
|
20231020,165200,3216283535,2890,2890,2890,2890,0
|
|
20231020,165100,3216283535,2890,2890,2890,2890,0
|
|
20231020,165000,3216283535,2890,2890,2890,2890,0
|
|
20231020,164900,3216283535,2890,2890,2890,2890,0
|
|
20231020,164800,3216283535,2890,2890,2890,2890,0
|
|
20231020,164700,3216283535,2890,2890,2890,2890,0
|
|
20231020,164600,3216283535,2890,2890,2890,2890,0
|
|
20231020,164500,3216283535,2890,2890,2890,2890,0
|
|
20231020,164400,3216283535,2890,2890,2890,2890,0
|
|
20231020,164300,3216283535,2890,2890,2890,2890,0
|
|
20231020,164200,3216283535,2890,2890,2890,2890,0
|
|
20231020,164100,3216283535,2890,2890,2890,2890,0
|
|
20231020,164000,3216283535,2890,2890,2890,2890,0
|
|
20231020,163900,3216283535,2890,2890,2890,2890,0
|
|
20231020,163800,3216283535,2890,2890,2890,2890,0
|
|
20231020,163700,3216283535,2890,2890,2890,2890,0
|
|
20231020,163600,3216283535,2890,2890,2890,2890,0
|
|
20231020,163500,3216283535,2890,2890,2890,2890,0
|
|
20231020,163400,3216283535,2890,2890,2890,2890,0
|
|
20231020,163300,3216283535,2890,2890,2890,2890,0
|
|
20231020,163200,3216283535,2890,2890,2890,2890,0
|
|
20231020,163100,3216283535,2890,2890,2890,2890,0
|
|
20231020,163000,3216283535,2890,2890,2890,2890,0
|
|
20231020,162900,3216283535,2890,2890,2890,2890,0
|
|
20231020,162800,3216283535,2890,2890,2890,2890,0
|
|
20231020,162700,3216283535,2890,2890,2890,2890,0
|
|
20231020,162600,3216283535,2890,2890,2890,2890,0
|
|
20231020,162500,3216283535,2890,2890,2890,2890,0
|
|
20231020,162400,3216283535,2890,2890,2890,2890,14816
|
|
20231020,162300,3216283535,2890,2890,2890,2890,0
|
|
20231020,162200,3216283535,2890,2890,2890,2890,0
|
|
20231020,162100,3216283535,2890,2890,2890,2890,0
|
|
20231020,162000,3216283535,2890,2890,2890,2890,0
|
|
20231020,161900,3216283535,2890,2890,2890,2890,0
|
|
20231020,161800,3216283535,2890,2890,2890,2890,0
|
|
20231020,161700,3216283535,2890,2890,2890,2890,0
|
|
20231020,161600,3216283535,2890,2890,2890,2890,0
|
|
20231020,161500,3216283535,2890,2890,2890,2890,0
|
|
20231020,161400,3216283535,2890,2890,2890,2890,0
|
|
20231020,161300,3216283535,2890,2890,2890,2890,0
|
|
20231020,161200,3216283535,2890,2890,2890,2890,0
|
|
20231020,161100,3216283535,2890,2890,2890,2890,0
|
|
20231020,161000,3216283535,2890,2890,2890,2890,0
|
|
20231020,160900,3216283535,2890,2890,2890,2890,0
|
|
20231020,160800,3216283535,2890,2890,2890,2890,0
|
|
20231020,160700,3216283535,2890,2890,2890,2890,0
|
|
20231020,160600,3216283535,2890,2890,2890,2890,0
|
|
20231020,160500,3216283535,2890,2890,2890,2890,0
|
|
20231020,160400,3216283535,2890,2890,2890,2890,0
|
|
20231020,160300,3216283535,2890,2890,2890,2890,0
|
|
20231020,160200,3216283535,2890,2890,2890,2890,0
|
|
20231020,160100,3216283535,2890,2890,2890,2890,0
|
|
20231020,160000,3216283535,2890,2890,2890,2890,0
|
|
20231020,155900,3216283535,2890,2890,2890,2890,0
|
|
20231020,155800,3216283535,2890,2890,2890,2890,0
|
|
20231020,155700,3216283535,2890,2890,2890,2890,0
|
|
20231020,155600,3216283535,2890,2890,2890,2890,0
|
|
20231020,155500,3216283535,2890,2890,2890,2890,0
|
|
20231020,155400,3216283535,2890,2890,2890,2890,14816
|
|
20231020,155300,3216283535,2890,2890,2890,2890,0
|
|
20231020,155200,3216283535,2890,2890,2890,2890,0
|
|
20231020,155100,3216283535,2890,2890,2890,2890,0
|
|
20231020,155000,3216283535,2890,2890,2890,2890,0
|
|
20231020,154900,3216283535,2890,2890,2890,2890,0
|
|
20231020,154800,3216283535,2890,2890,2890,2890,0
|
|
20231020,154700,3216283535,2890,2890,2890,2890,0
|
|
20231020,154600,3216283535,2890,2890,2890,2890,0
|
|
20231020,154500,3216283535,2890,2890,2890,2890,0
|
|
20231020,154400,3216283535,2890,2890,2890,2890,0
|
|
20231020,154300,3216283535,2890,2890,2890,2890,0
|
|
20231020,154200,3216283535,2890,2890,2890,2890,0
|
|
20231020,154100,3216283535,2890,2890,2890,2890,0
|
|
20231020,154000,3216283535,2890,2890,2890,2890,0
|
|
20231020,153900,3216283535,2890,2890,2890,2890,0
|
|
20231020,153800,3216283535,2890,2890,2890,2890,0
|
|
20231020,153700,3216283535,2890,2890,2890,2890,0
|
|
20231020,153600,3216283535,2890,2890,2890,2890,0
|
|
20231020,153500,3216283535,2890,2890,2890,2890,0
|
|
20231020,153400,3216283535,2890,2890,2890,2890,0
|
|
20231020,153300,3216283535,2890,2890,2890,2890,0
|
|
20231020,153200,3216283535,2890,2890,2890,2890,0
|
|
20231020,153100,3216283535,2890,2890,2890,2890,0
|
|
20231020,153000,3216283535,2890,2890,2890,2890,14816
|
|
20231020,152900,3173465295,2900,2900,2900,2900,0
|
|
20231020,152800,3173465295,2900,2900,2900,2900,0
|
|
20231020,152700,3173465295,2900,2900,2900,2900,0
|
|
20231020,152600,3173465295,2900,2900,2900,2900,0
|
|
20231020,152500,3173465295,2900,2900,2900,2900,0
|
|
20231020,152400,3173465295,2900,2900,2900,2900,0
|
|
20231020,152300,3173465295,2900,2900,2900,2900,0
|
|
20231020,152200,3173465295,2900,2900,2900,2900,0
|
|
20231020,152100,3173465295,2900,2900,2900,2900,0
|
|
20231020,152000,3173465295,2900,2900,2900,2900,0
|
|
20231020,151900,3173465295,2900,2900,2900,2895,6964
|
|
20231020,151800,3153279295,2900,2900,2900,2900,14614
|
|
20231020,151700,3110898695,2900,2895,2900,2890,3750
|
|
20231020,151600,3100036960,2895,2895,2895,2890,762
|
|
20231020,151500,3097833870,2895,2890,2895,2890,524
|
|
20231020,151400,3096316990,2890,2890,2895,2890,5111
|
|
20231020,151300,3081538330,2890,2890,2890,2885,1178
|
|
20231020,151200,3078139670,2885,2885,2885,2885,756
|
|
20231020,151100,3075958610,2885,2885,2885,2875,2543
|
|
20231020,151000,3068635905,2885,2885,2885,2885,51
|
|
20231020,150900,3068488770,2885,2885,2885,2885,12
|
|
20231020,150800,3068454150,2885,2880,2885,2875,5304
|
|
20231020,150700,3053196625,2890,2890,2895,2890,205
|
|
20231020,150600,3052603885,2890,2900,2900,2880,1428
|
|
20231020,150500,3048475445,2900,2900,2900,2895,5421
|
|
20231020,150400,3032758150,2895,2890,2895,2890,6711
|
|
20231020,150300,3013340305,2885,2885,2885,2880,650
|
|
20231020,150200,3011465210,2895,2890,2895,2890,699
|
|
20231020,150100,3009443430,2895,2880,2895,2875,5741
|
|
20231020,150000,2992886745,2875,2880,2880,2875,13108
|
|
20231020,145900,2955137985,2885,2880,2890,2880,1463
|
|
20231020,145800,2950918550,2880,2890,2890,2880,1625
|
|
20231020,145700,2946230425,2885,2890,2895,2885,251
|
|
20231020,145600,2945505530,2895,2885,2895,2885,5012
|
|
20231020,145500,2931020895,2885,2880,2885,2880,1948
|
|
20231020,145400,2925405010,2885,2885,2885,2885,271
|
|
20231020,145300,2924623175,2880,2880,2885,2880,608
|
|
20231020,145200,2922869385,2880,2885,2885,2880,3808
|
|
20231020,145100,2911887435,2885,2885,2885,2885,1000
|
|
20231020,145000,2909002435,2885,2870,2885,2870,5743
|
|
20231020,144900,2892470405,2870,2875,2875,2870,1025
|
|
20231020,144800,2889526265,2875,2865,2875,2865,74
|
|
20231020,144700,2889313565,2865,2865,2865,2865,0
|
|
20231020,144600,2889313565,2865,2870,2870,2865,1699
|
|
20231020,144500,2884445410,2870,2870,2870,2870,500
|
|
20231020,144400,2883010410,2875,2875,2875,2875,1500
|
|
20231020,144300,2878697910,2875,2870,2875,2870,9236
|
|
20231020,144200,2852183640,2875,2885,2885,2875,3919
|
|
20231020,144100,2840910900,2885,2885,2885,2885,2602
|
|
20231020,144000,2833404130,2885,2890,2890,2875,32806
|
|
20231020,143900,2738782705,2890,2885,2890,2885,4729
|
|
20231020,143800,2725116120,2885,2890,2890,2885,4224
|
|
20231020,143700,2712929860,2885,2885,2885,2885,0
|
|
20231020,143600,2712929860,2885,2885,2885,2885,3132
|
|
20231020,143500,2703894040,2885,2885,2885,2885,500
|
|
20231020,143400,2702451540,2885,2885,2890,2885,3203
|
|
20231020,143300,2693207445,2885,2890,2890,2885,1145
|
|
20231020,143200,2689903945,2885,2890,2890,2885,639
|
|
20231020,143100,2688059435,2890,2885,2890,2885,3985
|
|
20231020,143000,2676543735,2885,2885,2885,2885,2529
|
|
20231020,142900,2669247570,2885,2885,2885,2880,1697
|
|
20231020,142800,2664351730,2880,2880,2880,2880,0
|
|
20231020,142700,2664351730,2880,2880,2880,2880,1
|
|
20231020,142600,2664348850,2885,2880,2885,2880,2
|
|
20231020,142500,2664343085,2885,2885,2885,2885,567
|
|
20231020,142400,2662707290,2885,2885,2885,2885,550
|
|
20231020,142300,2661120540,2880,2880,2880,2880,65
|
|
20231020,142200,2660933340,2880,2880,2885,2880,568
|
|
20231020,142100,2659297165,2880,2880,2880,2880,50
|
|
20231020,142000,2659153165,2880,2885,2885,2880,32
|
|
20231020,141900,2659061000,2880,2885,2885,2880,617
|
|
20231020,141800,2657281360,2880,2880,2880,2880,4847
|
|
20231020,141700,2643322000,2880,2880,2880,2880,0
|
|
20231020,141600,2643322000,2880,2880,2880,2880,154
|
|
20231020,141500,2642878480,2880,2880,2880,2880,1398
|
|
20231020,141400,2638852240,2880,2880,2885,2880,134
|
|
20231020,141300,2638465975,2890,2890,2890,2890,0
|
|
20231020,141200,2638465975,2890,2890,2890,2890,0
|
|
20231020,141100,2638465975,2890,2885,2890,2885,672
|
|
20231020,141000,2636525550,2885,2885,2885,2885,406
|
|
20231020,140900,2635354240,2885,2890,2890,2885,287
|
|
20231020,140800,2634525995,2890,2890,2890,2890,103
|
|
20231020,140700,2634228325,2895,2895,2895,2895,501
|
|
20231020,140600,2632777930,2895,2895,2895,2890,3234
|
|
20231020,140500,2623423190,2890,2870,2890,2870,16199
|
|
20231020,140400,2576767630,2870,2870,2875,2870,2497
|
|
20231020,140300,2569601225,2875,2875,2875,2875,0
|
|
20231020,140200,2569601225,2875,2875,2875,2875,0
|
|
20231020,140100,2569601225,2875,2875,2875,2875,2347
|
|
20231020,140000,2562853600,2880,2880,2880,2880,1101
|
|
20231020,135900,2559682720,2880,2880,2880,2880,61
|
|
20231020,135800,2559507040,2880,2880,2880,2880,491
|
|
20231020,135700,2558092960,2880,2880,2880,2880,592
|
|
20231020,135600,2556388000,2880,2880,2880,2880,1440
|
|
20231020,135500,2552240800,2880,2880,2880,2880,473
|
|
20231020,135400,2550878560,2875,2880,2880,2875,5332
|
|
20231020,135300,2535540995,2880,2875,2880,2875,3390
|
|
20231020,135200,2525779180,2875,2875,2875,2875,2037
|
|
20231020,135100,2519922805,2875,2875,2875,2875,120
|
|
20231020,135000,2519577805,2875,2875,2875,2875,200
|
|
20231020,134900,2519002805,2880,2880,2880,2875,824
|
|
20231020,134800,2516629785,2880,2880,2880,2880,0
|
|
20231020,134700,2516629785,2880,2880,2880,2880,1351
|
|
20231020,134600,2512738905,2885,2890,2890,2885,1266
|
|
20231020,134500,2509086215,2890,2895,2895,2890,702
|
|
20231020,134400,2507053945,2895,2895,2900,2895,697
|
|
20231020,134300,2505036125,2895,2895,2895,2895,2766
|
|
20231020,134200,2497028555,2890,2900,2900,2885,1596
|
|
20231020,134100,2492411290,2900,2895,2900,2890,6665
|
|
20231020,134000,2473107585,2890,2880,2890,2880,21457
|
|
20231020,133900,2411112515,2890,2880,2890,2880,397
|
|
20231020,133800,2409965685,2880,2870,2885,2870,15414
|
|
20231020,133700,2365570760,2865,2870,2870,2865,2
|
|
20231020,133600,2365565025,2865,2865,2865,2865,2500
|
|
20231020,133500,2358402525,2870,2870,2875,2870,254
|
|
20231020,133400,2357673525,2870,2870,2870,2870,850
|
|
20231020,133300,2355234025,2870,2870,2870,2865,484
|
|
20231020,133200,2353845810,2870,2875,2875,2870,1374
|
|
20231020,133100,2349902425,2870,2870,2870,2870,249
|
|
20231020,133000,2349187795,2875,2875,2875,2875,236
|
|
20231020,132900,2348509295,2875,2875,2875,2875,550
|
|
20231020,132800,2346928045,2870,2870,2870,2870,2164
|
|
20231020,132700,2340717365,2870,2865,2870,2865,130
|
|
20231020,132600,2340344575,2865,2865,2865,2860,2010
|
|
20231020,132500,2334590510,2865,2855,2865,2855,3046
|
|
20231020,132400,2325876875,2860,2855,2860,2855,1402
|
|
20231020,132300,2321874155,2860,2860,2860,2860,681
|
|
20231020,132200,2319926495,2860,2855,2860,2855,2501
|
|
20231020,132100,2312777120,2855,2855,2855,2855,6772
|
|
20231020,132000,2293443060,2855,2855,2855,2855,0
|
|
20231020,131900,2293443060,2855,2855,2855,2855,3
|
|
20231020,131800,2293434495,2850,2855,2860,2850,1527
|
|
20231020,131700,2289076585,2860,2860,2860,2860,134
|
|
20231020,131600,2288693345,2860,2860,2860,2860,1532
|
|
20231020,131500,2284311825,2860,2860,2860,2860,310
|
|
20231020,131400,2283425225,2860,2860,2860,2860,739
|
|
20231020,131300,2281311685,2860,2860,2860,2860,3051
|
|
20231020,131200,2272585825,2865,2865,2865,2865,36
|
|
20231020,131100,2272482685,2865,2865,2865,2865,87
|
|
20231020,131000,2272233430,2860,2865,2865,2860,150
|
|
20231020,130900,2271804180,2860,2865,2865,2860,1569
|
|
20231020,130800,2267309145,2865,2860,2865,2860,11
|
|
20231020,130700,2267277680,2865,2865,2865,2865,500
|
|
20231020,130600,2265845180,2865,2860,2865,2860,1079
|
|
20231020,130500,2262759235,2860,2860,2860,2860,50
|
|
20231020,130400,2262616235,2860,2850,2860,2850,711
|
|
20231020,130300,2260584780,2855,2855,2855,2855,200
|
|
20231020,130200,2260013780,2855,2855,2855,2855,0
|
|
20231020,130100,2260013780,2855,2855,2855,2855,1
|
|
20231020,130000,2260010925,2855,2855,2855,2855,0
|
|
20231020,125900,2260010925,2855,2855,2855,2855,1
|
|
20231020,125800,2260008070,2845,2850,2850,2845,1642
|
|
20231020,125700,2255331580,2850,2855,2855,2850,100
|
|
20231020,125600,2255046565,2855,2855,2860,2855,2779
|
|
20231020,125500,2247108130,2855,2855,2855,2855,0
|
|
20231020,125400,2247108130,2855,2855,2855,2855,18
|
|
20231020,125300,2247056740,2850,2850,2850,2850,903
|
|
20231020,125200,2244483190,2845,2850,2850,2845,510
|
|
20231020,125100,2243032190,2845,2845,2845,2845,3000
|
|
20231020,125000,2234497190,2845,2845,2845,2845,3
|
|
20231020,124900,2234488655,2845,2850,2850,2845,405
|
|
20231020,124800,2233336335,2845,2855,2855,2845,5173
|
|
20231020,124700,2218601195,2850,2850,2850,2850,500
|
|
20231020,124600,2217176195,2855,2855,2855,2855,1
|
|
20231020,124500,2217173340,2855,2850,2855,2850,222
|
|
20231020,124400,2216540625,2855,2850,2855,2850,1201
|
|
20231020,124300,2213117770,2850,2850,2850,2850,1000
|
|
20231020,124200,2210267770,2850,2850,2850,2850,75
|
|
20231020,124100,2210054020,2850,2850,2850,2845,961
|
|
20231020,124000,2207318670,2850,2845,2850,2845,16
|
|
20231020,123900,2207273110,2845,2845,2845,2845,4130
|
|
20231020,123800,2195523260,2850,2855,2855,2850,249
|
|
20231020,123700,2194813485,2850,2850,2850,2850,611
|
|
20231020,123600,2193072135,2850,2850,2850,2850,2664
|
|
20231020,123500,2185479735,2850,2845,2850,2845,155
|
|
20231020,123400,2185038255,2850,2850,2850,2850,0
|
|
20231020,123300,2185038255,2850,2850,2850,2850,505
|
|
20231020,123200,2183599005,2845,2855,2855,2845,13977
|
|
20231020,123100,2143757965,2855,2855,2855,2855,0
|
|
20231020,123000,2143757965,2855,2855,2860,2855,7
|
|
20231020,122900,2143737970,2855,2865,2865,2855,4453
|
|
20231020,122800,2131005085,2860,2860,2860,2860,0
|
|
20231020,122700,2131005085,2860,2865,2865,2860,3795
|
|
20231020,122600,2120151085,2865,2865,2870,2865,1521
|
|
20231020,122500,2115793415,2865,2860,2865,2860,2001
|
|
20231020,122400,2110070550,2860,2860,2860,2860,5742
|
|
20231020,122300,2093648430,2860,2870,2870,2860,2
|
|
20231020,122200,2093642700,2860,2870,2870,2860,931
|
|
20231020,122100,2090979040,2870,2865,2870,2865,172
|
|
20231020,122000,2090485425,2870,2870,2870,2860,38
|
|
20231020,121900,2090376375,2870,2870,2870,2870,24
|
|
20231020,121800,2090307495,2870,2865,2870,2860,1557
|
|
20231020,121700,2085848095,2870,2870,2870,2870,10
|
|
20231020,121600,2085819395,2870,2870,2870,2870,7
|
|
20231020,121500,2085799305,2870,2865,2870,2860,3184
|
|
20231020,121400,2076674615,2860,2860,2865,2860,2123
|
|
20231020,121300,2070602495,2860,2860,2860,2860,196
|
|
20231020,121200,2070041935,2860,2865,2865,2860,770
|
|
20231020,121100,2067837410,2865,2865,2865,2865,482
|
|
20231020,121000,2066456480,2860,2860,2860,2855,629
|
|
20231020,120900,2064657545,2860,2860,2860,2860,407
|
|
20231020,120800,2063493525,2860,2860,2860,2860,318
|
|
20231020,120700,2062584045,2860,2855,2865,2855,199
|
|
20231020,120600,2062015025,2860,2860,2860,2855,1256
|
|
20231020,120500,2058425365,2865,2860,2865,2855,7363
|
|
20231020,120400,2037368115,2865,2865,2865,2865,609
|
|
20231020,120300,2035623330,2865,2860,2865,2860,1820
|
|
20231020,120200,2030412880,2860,2860,2860,2860,143
|
|
20231020,120100,2030003900,2860,2860,2865,2860,2504
|
|
20231020,120000,2022837315,2860,2865,2865,2860,1197
|
|
20231020,115900,2019413140,2865,2870,2870,2865,345
|
|
20231020,115800,2018424415,2870,2865,2870,2865,1060
|
|
20231020,115700,2015387505,2870,2860,2870,2860,2468
|
|
20231020,115600,2008324290,2855,2855,2860,2855,1682
|
|
20231020,115500,2003520150,2855,2865,2865,2855,5821
|
|
20231020,115400,1986871595,2865,2880,2880,2865,7004
|
|
20231020,115300,1966763095,2880,2880,2880,2880,70
|
|
20231020,115200,1966561495,2880,2880,2880,2880,1217
|
|
20231020,115100,1963056535,2870,2870,2870,2870,70
|
|
20231020,115000,1962855635,2870,2880,2880,2870,2681
|
|
20231020,114900,1955150160,2875,2875,2880,2875,536
|
|
20231020,114800,1953607035,2880,2870,2880,2870,4878
|
|
20231020,114700,1939574815,2865,2865,2865,2860,6091
|
|
20231020,114600,1922124125,2865,2865,2865,2865,1651
|
|
20231020,114500,1917394010,2865,2870,2870,2860,4652
|
|
20231020,114400,1904051115,2875,2880,2880,2875,4537
|
|
20231020,114300,1891007055,2880,2890,2890,2875,8431
|
|
20231020,114200,1866699250,2890,2895,2900,2890,16910
|
|
20231020,114100,1817801120,2895,2895,2900,2885,10881
|
|
20231020,114000,1786324035,2900,2890,2905,2890,28047
|
|
20231020,113900,1705037170,2895,2890,2895,2885,7464
|
|
20231020,113800,1683461700,2890,2865,2895,2865,24345
|
|
20231020,113700,1613290055,2860,2880,2880,2860,6276
|
|
20231020,113600,1595263830,2880,2875,2880,2870,5132
|
|
20231020,113500,1580517145,2875,2870,2875,2870,10148
|
|
20231020,113400,1551366340,2865,2865,2865,2865,1110
|
|
20231020,113300,1548186190,2865,2860,2865,2855,7513
|
|
20231020,113200,1526666510,2860,2845,2860,2845,10435
|
|
20231020,113100,1496884980,2845,2845,2850,2845,336
|
|
20231020,113000,1495929050,2850,2850,2850,2850,82
|
|
20231020,112900,1495695350,2845,2840,2845,2840,598
|
|
20231020,112800,1493994045,2845,2840,2845,2840,1102
|
|
20231020,112700,1490864180,2840,2845,2845,2840,5206
|
|
20231020,112600,1476074140,2845,2845,2845,2845,6041
|
|
20231020,112500,1458887495,2855,2850,2855,2850,1406
|
|
20231020,112400,1454880345,2850,2850,2850,2845,1428
|
|
20231020,112300,1450813330,2850,2850,2850,2850,5044
|
|
20231020,112200,1436437930,2850,2855,2855,2850,7156
|
|
20231020,112100,1416015350,2865,2855,2865,2855,93
|
|
20231020,112000,1415749365,2855,2860,2860,2855,743
|
|
20231020,111900,1413625445,2860,2870,2870,2860,3380
|
|
20231020,111800,1403958190,2865,2875,2875,2865,4446
|
|
20231020,111700,1391212245,2875,2875,2875,2870,2332
|
|
20231020,111600,1384518855,2870,2870,2875,2870,8440
|
|
20231020,111500,1360295295,2880,2880,2880,2880,67
|
|
20231020,111400,1360102335,2880,2880,2880,2875,4380
|
|
20231020,111300,1347503480,2875,2880,2880,2875,547
|
|
20231020,111200,1345930845,2880,2880,2880,2880,600
|
|
20231020,111100,1344202845,2875,2875,2880,2875,471
|
|
20231020,111000,1342847765,2880,2880,2880,2875,307
|
|
20231020,110900,1341963610,2880,2880,2880,2880,1030
|
|
20231020,110800,1338997210,2880,2890,2890,2880,3231
|
|
20231020,110700,1329686840,2885,2890,2890,2885,7123
|
|
20231020,110600,1309109375,2880,2890,2890,2880,1402
|
|
20231020,110500,1305069045,2885,2880,2890,2875,7768
|
|
20231020,110400,1282681265,2890,2890,2890,2880,8551
|
|
20231020,110300,1258014005,2885,2880,2885,2880,9138
|
|
20231020,110200,1231675630,2880,2880,2880,2875,481
|
|
20231020,110100,1230290450,2880,2875,2880,2875,9624
|
|
20231020,110000,1202593390,2880,2875,2885,2875,6039
|
|
20231020,105900,1185207085,2880,2875,2885,2875,10023
|
|
20231020,105800,1156362965,2870,2875,2875,2870,4997
|
|
20231020,105700,1141997590,2875,2870,2875,2870,4812
|
|
20231020,105600,1128173065,2870,2885,2890,2865,26795
|
|
20231020,105500,1050979120,2885,2880,2885,2880,10889
|
|
20231020,105400,1019600710,2880,2875,2880,2875,6027
|
|
20231020,105300,1002265800,2875,2865,2875,2865,7758
|
|
20231020,105200,980017975,2865,2855,2865,2845,2762
|
|
20231020,105100,972122825,2855,2855,2855,2845,1261
|
|
20231020,105000,968524890,2855,2855,2855,2855,1
|
|
20231020,104900,968522035,2850,2850,2850,2850,875
|
|
20231020,104800,966028285,2855,2855,2855,2855,1
|
|
20231020,104700,966025430,2855,2855,2855,2855,100
|
|
20231020,104600,965739930,2850,2850,2850,2850,1821
|
|
20231020,104500,960550080,2855,2855,2855,2855,500
|
|
20231020,104400,959122580,2850,2840,2850,2840,1062
|
|
20231020,104300,956096880,2840,2855,2855,2840,10000
|
|
20231020,104200,927659170,2860,2860,2860,2860,657
|
|
20231020,104100,925780150,2855,2855,2860,2855,544
|
|
20231020,104000,924227005,2855,2855,2855,2855,424
|
|
20231020,103900,923016485,2855,2850,2855,2850,29
|
|
20231020,103800,922933830,2850,2850,2850,2850,1500
|
|
20231020,103700,918658830,2850,2855,2855,2850,7668
|
|
20231020,103600,896789810,2850,2855,2855,2850,520
|
|
20231020,103500,895307760,2855,2855,2855,2855,1
|
|
20231020,103400,895304905,2855,2855,2855,2855,106
|
|
20231020,103300,895002275,2855,2855,2855,2855,2050
|
|
20231020,103200,889149525,2860,2860,2860,2860,0
|
|
20231020,103100,889149525,2860,2855,2860,2855,124
|
|
20231020,103000,888795490,2850,2855,2855,2850,1096
|
|
20231020,102900,885668690,2860,2855,2860,2855,1129
|
|
20231020,102800,882445060,2855,2855,2855,2855,1
|
|
20231020,102700,882442205,2855,2855,2855,2855,953
|
|
20231020,102600,879721390,2860,2860,2865,2855,1529
|
|
20231020,102500,875345105,2860,2860,2860,2860,450
|
|
20231020,102400,874058105,2860,2865,2865,2860,4809
|
|
20231020,102300,860303815,2865,2855,2865,2855,9834
|
|
20231020,102200,832186300,2860,2860,2865,2855,2873
|
|
20231020,102100,823971790,2860,2855,2860,2855,447
|
|
20231020,102000,822695420,2855,2855,2855,2845,5051
|
|
20231020,101900,808301605,2860,2860,2860,2860,555
|
|
20231020,101800,806714305,2865,2855,2865,2855,3389
|
|
20231020,101700,797011715,2855,2860,2860,2855,1727
|
|
20231020,101600,792074325,2855,2845,2855,2845,4901
|
|
20231020,101500,778100350,2840,2840,2840,2840,0
|
|
20231020,101400,778100350,2840,2840,2840,2840,3658
|
|
20231020,101300,767711630,2840,2835,2840,2835,1711
|
|
20231020,101200,762857955,2835,2835,2835,2835,244
|
|
20231020,101100,762166215,2840,2845,2855,2840,5100
|
|
20231020,101000,747664150,2850,2855,2855,2845,3876
|
|
20231020,100900,736617415,2855,2865,2865,2855,1714
|
|
20231020,100800,731714570,2865,2860,2865,2860,3619
|
|
20231020,100700,721354915,2860,2855,2860,2855,1030
|
|
20231020,100600,718409140,2860,2845,2860,2845,7930
|
|
20231020,100500,695803505,2845,2845,2845,2845,814
|
|
20231020,100400,693487675,2840,2845,2845,2840,1873
|
|
20231020,100300,688159510,2845,2840,2845,2840,4461
|
|
20231020,100200,675485010,2835,2825,2835,2825,3355
|
|
20231020,100100,665987480,2820,2820,2820,2820,2301
|
|
20231020,100000,659498660,2825,2825,2825,2820,2962
|
|
20231020,095900,651142530,2825,2825,2825,2825,450
|
|
20231020,095800,649871280,2830,2825,2830,2825,779
|
|
20231020,095700,647668720,2825,2825,2825,2825,2309
|
|
20231020,095600,641145795,2830,2830,2830,2830,2354
|
|
20231020,095500,634483975,2830,2840,2840,2830,2552
|
|
20231020,095400,627252335,2840,2840,2840,2840,235
|
|
20231020,095300,626584935,2840,2830,2840,2830,74
|
|
20231020,095200,626375145,2830,2825,2835,2825,831
|
|
20231020,095100,624024910,2820,2825,2830,2820,2656
|
|
20231020,095000,616527860,2825,2835,2835,2825,4784
|
|
20231020,094900,602997780,2830,2830,2830,2830,10
|
|
20231020,094800,602969480,2830,2830,2830,2830,460
|
|
20231020,094700,601667680,2830,2825,2830,2825,3942
|
|
20231020,094600,590530925,2825,2830,2830,2825,1823
|
|
20231020,094500,585374085,2835,2845,2850,2835,9616
|
|
20231020,094400,558082825,2850,2850,2850,2845,977
|
|
20231020,094300,555298775,2850,2845,2850,2840,4353
|
|
20231020,094200,542904235,2840,2850,2850,2840,5141
|
|
20231020,094100,528281665,2850,2850,2855,2850,580
|
|
20231020,094000,526628640,2850,2870,2870,2850,3506
|
|
20231020,093900,516604880,2870,2855,2885,2855,16784
|
|
20231020,093800,468441100,2850,2845,2850,2845,2755
|
|
20231020,093700,460593800,2850,2845,2850,2845,3323
|
|
20231020,093600,451139840,2845,2845,2850,2845,406
|
|
20231020,093500,449984105,2840,2845,2845,2840,2313
|
|
20231020,093400,443415180,2850,2850,2850,2845,870
|
|
20231020,093300,440937525,2850,2835,2850,2835,1003
|
|
20231020,093200,438089670,2830,2845,2845,2830,3460
|
|
20231020,093100,428266825,2845,2855,2855,2835,8112
|
|
20231020,093000,405196405,2860,2845,2860,2840,7714
|
|
20231020,092900,383220310,2845,2840,2845,2840,1856
|
|
20231020,092800,377942990,2845,2820,2845,2820,21926
|
|
20231020,092700,315708340,2820,2825,2830,2820,1102
|
|
20231020,092600,312595170,2830,2825,2830,2825,709
|
|
20231020,092500,310591625,2825,2840,2840,2825,7237
|
|
20231020,092400,290101240,2840,2840,2840,2840,1110
|
|
20231020,092300,286948840,2840,2835,2840,2835,981
|
|
20231020,092200,284165145,2835,2820,2835,2820,4673
|
|
20231020,092100,270935200,2810,2825,2825,2810,3514
|
|
20231020,092000,261028995,2820,2815,2820,2815,1673
|
|
20231020,091900,256312745,2815,2805,2815,2805,1530
|
|
20231020,091800,252013020,2805,2810,2810,2805,175
|
|
20231020,091700,251521395,2805,2805,2805,2800,4971
|
|
20231020,091600,237578005,2810,2825,2825,2810,6225
|
|
20231020,091500,220029475,2825,2825,2825,2820,1848
|
|
20231020,091400,214808930,2815,2820,2825,2815,406
|
|
20231020,091300,213662510,2820,2815,2820,2810,4628
|
|
20231020,091200,200630610,2810,2810,2810,2810,1367
|
|
20231020,091100,196789340,2815,2815,2815,2815,332
|
|
20231020,091000,195854760,2815,2800,2815,2800,4307
|
|
20231020,090900,183769875,2800,2800,2810,2795,4358
|
|
20231020,090800,171583225,2800,2810,2815,2795,9743
|
|
20231020,090700,144285250,2815,2820,2820,2815,2004
|
|
20231020,090600,138643985,2820,2830,2830,2820,4298
|
|
20231020,090500,126510705,2830,2835,2840,2830,3994
|
|
20231020,090400,115192075,2835,2825,2840,2825,5958
|
|
20231020,090300,98286570,2820,2800,2820,2800,17797
|
|
20231020,090200,48344050,2795,2805,2810,2795,7810
|
|
20231020,090100,26478290,2800,2815,2820,2800,2238
|
|
20231020,090000,20191530,2820,2790,2820,2790,7221
|