617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,191300,2376687060,6260,6260,6260,6260,0
|
|
20231025,191200,2376687060,6260,6260,6260,6260,0
|
|
20231025,191100,2376687060,6260,6260,6260,6260,0
|
|
20231025,191000,2376687060,6260,6260,6260,6260,0
|
|
20231025,190900,2376687060,6260,6260,6260,6260,0
|
|
20231025,190800,2376687060,6260,6260,6260,6260,0
|
|
20231025,190700,2376687060,6260,6260,6260,6260,0
|
|
20231025,190600,2376687060,6260,6260,6260,6260,0
|
|
20231025,190500,2376687060,6260,6260,6260,6260,0
|
|
20231025,190400,2376687060,6260,6260,6260,6260,0
|
|
20231025,190300,2376687060,6260,6260,6260,6260,0
|
|
20231025,190200,2376687060,6260,6260,6260,6260,0
|
|
20231025,190100,2376687060,6260,6260,6260,6260,0
|
|
20231025,190000,2376687060,6260,6260,6260,6260,0
|
|
20231025,185900,2376687060,6260,6260,6260,6260,0
|
|
20231025,185800,2376687060,6260,6260,6260,6260,0
|
|
20231025,185700,2376687060,6260,6260,6260,6260,0
|
|
20231025,185600,2376687060,6260,6260,6260,6260,0
|
|
20231025,185500,2376687060,6260,6260,6260,6260,0
|
|
20231025,185400,2376687060,6260,6260,6260,6260,0
|
|
20231025,185300,2376687060,6260,6260,6260,6260,0
|
|
20231025,185200,2376687060,6260,6260,6260,6260,0
|
|
20231025,185100,2376687060,6260,6260,6260,6260,0
|
|
20231025,185000,2376687060,6260,6260,6260,6260,0
|
|
20231025,184900,2376687060,6260,6260,6260,6260,0
|
|
20231025,184800,2376687060,6260,6260,6260,6260,0
|
|
20231025,184700,2376687060,6260,6260,6260,6260,0
|
|
20231025,184600,2376687060,6260,6260,6260,6260,0
|
|
20231025,184500,2376687060,6260,6260,6260,6260,0
|
|
20231025,184400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,184300,2376687060,6260,6260,6260,6260,0
|
|
20231025,184200,2376687060,6260,6260,6260,6260,0
|
|
20231025,184100,2376687060,6260,6260,6260,6260,0
|
|
20231025,184000,2376687060,6260,6260,6260,6260,0
|
|
20231025,183900,2376687060,6260,6260,6260,6260,0
|
|
20231025,183800,2376687060,6260,6260,6260,6260,0
|
|
20231025,183700,2376687060,6260,6260,6260,6260,0
|
|
20231025,183600,2376687060,6260,6260,6260,6260,0
|
|
20231025,183500,2376687060,6260,6260,6260,6260,0
|
|
20231025,183400,2376687060,6260,6260,6260,6260,0
|
|
20231025,183300,2376687060,6260,6260,6260,6260,0
|
|
20231025,183200,2376687060,6260,6260,6260,6260,0
|
|
20231025,183100,2376687060,6260,6260,6260,6260,0
|
|
20231025,183000,2376687060,6260,6260,6260,6260,0
|
|
20231025,182900,2376687060,6260,6260,6260,6260,0
|
|
20231025,182800,2376687060,6260,6260,6260,6260,0
|
|
20231025,182700,2376687060,6260,6260,6260,6260,0
|
|
20231025,182600,2376687060,6260,6260,6260,6260,0
|
|
20231025,182500,2376687060,6260,6260,6260,6260,0
|
|
20231025,182400,2376687060,6260,6260,6260,6260,0
|
|
20231025,182300,2376687060,6260,6260,6260,6260,0
|
|
20231025,182200,2376687060,6260,6260,6260,6260,0
|
|
20231025,182100,2376687060,6260,6260,6260,6260,0
|
|
20231025,182000,2376687060,6260,6260,6260,6260,0
|
|
20231025,181900,2376687060,6260,6260,6260,6260,0
|
|
20231025,181800,2376687060,6260,6260,6260,6260,0
|
|
20231025,181700,2376687060,6260,6260,6260,6260,0
|
|
20231025,181600,2376687060,6260,6260,6260,6260,0
|
|
20231025,181500,2376687060,6260,6260,6260,6260,0
|
|
20231025,181400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,181300,2376687060,6260,6260,6260,6260,0
|
|
20231025,181200,2376687060,6260,6260,6260,6260,0
|
|
20231025,181100,2376687060,6260,6260,6260,6260,0
|
|
20231025,181000,2376687060,6260,6260,6260,6260,0
|
|
20231025,180900,2376687060,6260,6260,6260,6260,0
|
|
20231025,180800,2376687060,6260,6260,6260,6260,0
|
|
20231025,180700,2376687060,6260,6260,6260,6260,0
|
|
20231025,180600,2376687060,6260,6260,6260,6260,0
|
|
20231025,180500,2376687060,6260,6260,6260,6260,0
|
|
20231025,180400,2376687060,6260,6260,6260,6260,0
|
|
20231025,180300,2376687060,6260,6260,6260,6260,0
|
|
20231025,180200,2376687060,6260,6260,6260,6260,0
|
|
20231025,180100,2376687060,6260,6260,6260,6260,0
|
|
20231025,180000,2376687060,6260,6260,6260,6260,0
|
|
20231025,175900,2376687060,6260,6260,6260,6260,0
|
|
20231025,175800,2376687060,6260,6260,6260,6260,0
|
|
20231025,175700,2376687060,6260,6260,6260,6260,0
|
|
20231025,175600,2376687060,6260,6260,6260,6260,0
|
|
20231025,175500,2376687060,6260,6260,6260,6260,0
|
|
20231025,175400,2376687060,6260,6260,6260,6260,0
|
|
20231025,175300,2376687060,6260,6260,6260,6260,0
|
|
20231025,175200,2376687060,6260,6260,6260,6260,0
|
|
20231025,175100,2376687060,6260,6260,6260,6260,0
|
|
20231025,175000,2376687060,6260,6260,6260,6260,0
|
|
20231025,174900,2376687060,6260,6260,6260,6260,0
|
|
20231025,174800,2376687060,6260,6260,6260,6260,0
|
|
20231025,174700,2376687060,6260,6260,6260,6260,0
|
|
20231025,174600,2376687060,6260,6260,6260,6260,0
|
|
20231025,174500,2376687060,6260,6260,6260,6260,0
|
|
20231025,174400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,174300,2376687060,6260,6260,6260,6260,0
|
|
20231025,174200,2376687060,6260,6260,6260,6260,0
|
|
20231025,174100,2376687060,6260,6260,6260,6260,0
|
|
20231025,174000,2376687060,6260,6260,6260,6260,0
|
|
20231025,173900,2376687060,6260,6260,6260,6260,0
|
|
20231025,173800,2376687060,6260,6260,6260,6260,0
|
|
20231025,173700,2376687060,6260,6260,6260,6260,0
|
|
20231025,173600,2376687060,6260,6260,6260,6260,0
|
|
20231025,173500,2376687060,6260,6260,6260,6260,0
|
|
20231025,173400,2376687060,6260,6260,6260,6260,0
|
|
20231025,173300,2376687060,6260,6260,6260,6260,0
|
|
20231025,173200,2376687060,6260,6260,6260,6260,0
|
|
20231025,173100,2376687060,6260,6260,6260,6260,0
|
|
20231025,173000,2376687060,6260,6260,6260,6260,0
|
|
20231025,172900,2376687060,6260,6260,6260,6260,0
|
|
20231025,172800,2376687060,6260,6260,6260,6260,0
|
|
20231025,172700,2376687060,6260,6260,6260,6260,0
|
|
20231025,172600,2376687060,6260,6260,6260,6260,0
|
|
20231025,172500,2376687060,6260,6260,6260,6260,0
|
|
20231025,172400,2376687060,6260,6260,6260,6260,0
|
|
20231025,172300,2376687060,6260,6260,6260,6260,0
|
|
20231025,172200,2376687060,6260,6260,6260,6260,0
|
|
20231025,172100,2376687060,6260,6260,6260,6260,0
|
|
20231025,172000,2376687060,6260,6260,6260,6260,0
|
|
20231025,171900,2376687060,6260,6260,6260,6260,0
|
|
20231025,171800,2376687060,6260,6260,6260,6260,0
|
|
20231025,171700,2376687060,6260,6260,6260,6260,0
|
|
20231025,171600,2376687060,6260,6260,6260,6260,0
|
|
20231025,171500,2376687060,6260,6260,6260,6260,0
|
|
20231025,171400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,171300,2376687060,6260,6260,6260,6260,0
|
|
20231025,171200,2376687060,6260,6260,6260,6260,0
|
|
20231025,171100,2376687060,6260,6260,6260,6260,0
|
|
20231025,171000,2376687060,6260,6260,6260,6260,0
|
|
20231025,170900,2376687060,6260,6260,6260,6260,0
|
|
20231025,170800,2376687060,6260,6260,6260,6260,0
|
|
20231025,170700,2376687060,6260,6260,6260,6260,0
|
|
20231025,170600,2376687060,6260,6260,6260,6260,0
|
|
20231025,170500,2376687060,6260,6260,6260,6260,0
|
|
20231025,170400,2376687060,6260,6260,6260,6260,0
|
|
20231025,170300,2376687060,6260,6260,6260,6260,0
|
|
20231025,170200,2376687060,6260,6260,6260,6260,0
|
|
20231025,170100,2376687060,6260,6260,6260,6260,0
|
|
20231025,170000,2376687060,6260,6260,6260,6260,0
|
|
20231025,165900,2376687060,6260,6260,6260,6260,0
|
|
20231025,165800,2376687060,6260,6260,6260,6260,0
|
|
20231025,165700,2376687060,6260,6260,6260,6260,0
|
|
20231025,165600,2376687060,6260,6260,6260,6260,0
|
|
20231025,165500,2376687060,6260,6260,6260,6260,0
|
|
20231025,165400,2376687060,6260,6260,6260,6260,0
|
|
20231025,165300,2376687060,6260,6260,6260,6260,0
|
|
20231025,165200,2376687060,6260,6260,6260,6260,0
|
|
20231025,165100,2376687060,6260,6260,6260,6260,0
|
|
20231025,165000,2376687060,6260,6260,6260,6260,0
|
|
20231025,164900,2376687060,6260,6260,6260,6260,0
|
|
20231025,164800,2376687060,6260,6260,6260,6260,0
|
|
20231025,164700,2376687060,6260,6260,6260,6260,0
|
|
20231025,164600,2376687060,6260,6260,6260,6260,0
|
|
20231025,164500,2376687060,6260,6260,6260,6260,0
|
|
20231025,164400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,164300,2376687060,6260,6260,6260,6260,0
|
|
20231025,164200,2376687060,6260,6260,6260,6260,0
|
|
20231025,164100,2376687060,6260,6260,6260,6260,0
|
|
20231025,164000,2376687060,6260,6260,6260,6260,0
|
|
20231025,163900,2376687060,6260,6260,6260,6260,0
|
|
20231025,163800,2376687060,6260,6260,6260,6260,0
|
|
20231025,163700,2376687060,6260,6260,6260,6260,0
|
|
20231025,163600,2376687060,6260,6260,6260,6260,0
|
|
20231025,163500,2376687060,6260,6260,6260,6260,0
|
|
20231025,163400,2376687060,6260,6260,6260,6260,0
|
|
20231025,163300,2376687060,6260,6260,6260,6260,0
|
|
20231025,163200,2376687060,6260,6260,6260,6260,0
|
|
20231025,163100,2376687060,6260,6260,6260,6260,0
|
|
20231025,163000,2376687060,6260,6260,6260,6260,0
|
|
20231025,162900,2376687060,6260,6260,6260,6260,0
|
|
20231025,162800,2376687060,6260,6260,6260,6260,0
|
|
20231025,162700,2376687060,6260,6260,6260,6260,0
|
|
20231025,162600,2376687060,6260,6260,6260,6260,0
|
|
20231025,162500,2376687060,6260,6260,6260,6260,0
|
|
20231025,162400,2376687060,6260,6260,6260,6260,0
|
|
20231025,162300,2376687060,6260,6260,6260,6260,0
|
|
20231025,162200,2376687060,6260,6260,6260,6260,0
|
|
20231025,162100,2376687060,6260,6260,6260,6260,0
|
|
20231025,162000,2376687060,6260,6260,6260,6260,0
|
|
20231025,161900,2376687060,6260,6260,6260,6260,0
|
|
20231025,161800,2376687060,6260,6260,6260,6260,0
|
|
20231025,161700,2376687060,6260,6260,6260,6260,0
|
|
20231025,161600,2376687060,6260,6260,6260,6260,0
|
|
20231025,161500,2376687060,6260,6260,6260,6260,0
|
|
20231025,161400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,161300,2376687060,6260,6260,6260,6260,0
|
|
20231025,161200,2376687060,6260,6260,6260,6260,0
|
|
20231025,161100,2376687060,6260,6260,6260,6260,0
|
|
20231025,161000,2376687060,6260,6260,6260,6260,0
|
|
20231025,160900,2376687060,6260,6260,6260,6260,0
|
|
20231025,160800,2376687060,6260,6260,6260,6260,0
|
|
20231025,160700,2376687060,6260,6260,6260,6260,0
|
|
20231025,160600,2376687060,6260,6260,6260,6260,0
|
|
20231025,160500,2376687060,6260,6260,6260,6260,0
|
|
20231025,160400,2376687060,6260,6260,6260,6260,0
|
|
20231025,160300,2376687060,6260,6260,6260,6260,0
|
|
20231025,160200,2376687060,6260,6260,6260,6260,0
|
|
20231025,160100,2376687060,6260,6260,6260,6260,0
|
|
20231025,160000,2376687060,6260,6260,6260,6260,0
|
|
20231025,155900,2376687060,6260,6260,6260,6260,0
|
|
20231025,155800,2376687060,6260,6260,6260,6260,0
|
|
20231025,155700,2376687060,6260,6260,6260,6260,0
|
|
20231025,155600,2376687060,6260,6260,6260,6260,0
|
|
20231025,155500,2376687060,6260,6260,6260,6260,0
|
|
20231025,155400,2376687060,6260,6260,6260,6260,0
|
|
20231025,155300,2376687060,6260,6260,6260,6260,0
|
|
20231025,155200,2376687060,6260,6260,6260,6260,0
|
|
20231025,155100,2376687060,6260,6260,6260,6260,0
|
|
20231025,155000,2376687060,6260,6260,6260,6260,0
|
|
20231025,154900,2376687060,6260,6260,6260,6260,0
|
|
20231025,154800,2376687060,6260,6260,6260,6260,0
|
|
20231025,154700,2376687060,6260,6260,6260,6260,0
|
|
20231025,154600,2376687060,6260,6260,6260,6260,0
|
|
20231025,154500,2376687060,6260,6260,6260,6260,0
|
|
20231025,154400,2376687060,6260,6260,6260,6260,13928
|
|
20231025,154300,2376687060,6260,6260,6260,6260,0
|
|
20231025,154200,2376687060,6260,6260,6260,6260,0
|
|
20231025,154100,2376687060,6260,6260,6260,6260,0
|
|
20231025,154000,2376687060,6260,6260,6260,6260,0
|
|
20231025,153900,2376687060,6260,6260,6260,6260,0
|
|
20231025,153800,2376687060,6260,6260,6260,6260,0
|
|
20231025,153700,2376687060,6260,6260,6260,6260,0
|
|
20231025,153600,2376687060,6260,6260,6260,6260,0
|
|
20231025,153500,2376687060,6260,6260,6260,6260,0
|
|
20231025,153400,2376687060,6260,6260,6260,6260,0
|
|
20231025,153300,2376687060,6260,6260,6260,6260,0
|
|
20231025,153200,2376687060,6260,6260,6260,6260,0
|
|
20231025,153100,2376687060,6260,6260,6260,6260,0
|
|
20231025,153000,2376687060,6260,6260,6260,6260,13928
|
|
20231025,152900,2289497780,6290,6290,6290,6290,0
|
|
20231025,152800,2289497780,6290,6290,6290,6290,0
|
|
20231025,152700,2289497780,6290,6290,6290,6290,0
|
|
20231025,152600,2289497780,6290,6290,6290,6290,0
|
|
20231025,152500,2289497780,6290,6290,6290,6290,0
|
|
20231025,152400,2289497780,6290,6290,6290,6290,0
|
|
20231025,152300,2289497780,6290,6290,6290,6290,0
|
|
20231025,152200,2289497780,6290,6290,6290,6290,0
|
|
20231025,152100,2289497780,6290,6290,6290,6290,0
|
|
20231025,152000,2289497780,6290,6290,6290,6290,0
|
|
20231025,151900,2289497780,6290,6290,6290,6280,244
|
|
20231025,151800,2287964350,6300,6290,6300,6270,2669
|
|
20231025,151700,2271186630,6290,6280,6290,6270,4263
|
|
20231025,151600,2244393310,6290,6290,6290,6270,1677
|
|
20231025,151500,2233869700,6290,6290,6290,6270,962
|
|
20231025,151400,2227834000,6290,6270,6290,6270,3933
|
|
20231025,151300,2203142550,6280,6280,6280,6270,1712
|
|
20231025,151200,2192394180,6280,6280,6290,6280,1496
|
|
20231025,151100,2182999270,6290,6290,6290,6280,823
|
|
20231025,151000,2177827530,6300,6310,6310,6290,2169
|
|
20231025,150900,2164166890,6310,6310,6320,6310,1114
|
|
20231025,150800,2157136380,6310,6300,6320,6290,3465
|
|
20231025,150700,2135290540,6290,6290,6290,6290,1106
|
|
20231025,150600,2128333800,6290,6290,6300,6280,717
|
|
20231025,150500,2123830270,6290,6290,6300,6290,484
|
|
20231025,150400,2120785900,6290,6300,6310,6290,1500
|
|
20231025,150300,2111348490,6300,6300,6310,6300,273
|
|
20231025,150200,2109628400,6300,6300,6300,6280,54
|
|
20231025,150100,2109288580,6310,6330,6330,6310,1289
|
|
20231025,150000,2101154350,6330,6320,6330,6320,249
|
|
20231025,145900,2099580630,6330,6330,6330,6320,1881
|
|
20231025,145800,2087675360,6330,6310,6330,6300,392
|
|
20231025,145700,2085198320,6310,6300,6330,6300,1675
|
|
20231025,145600,2074644880,6300,6330,6330,6300,3136
|
|
20231025,145500,2054847660,6330,6330,6330,6320,1057
|
|
20231025,145400,2048161370,6320,6320,6330,6320,589
|
|
20231025,145300,2044437090,6320,6310,6320,6310,632
|
|
20231025,145200,2040444210,6300,6290,6300,6290,918
|
|
20231025,145100,2034665880,6290,6300,6300,6290,114
|
|
20231025,145000,2033947690,6320,6320,6320,6280,1872
|
|
20231025,144900,2022139600,6320,6320,6320,6320,145
|
|
20231025,144800,2021223200,6320,6310,6320,6310,382
|
|
20231025,144700,2018809750,6310,6300,6310,6300,820
|
|
20231025,144600,2013643740,6300,6300,6300,6300,240
|
|
20231025,144500,2012131740,6290,6280,6290,6270,1193
|
|
20231025,144400,2004642290,6260,6260,6260,6260,551
|
|
20231025,144300,2001193030,6260,6270,6270,6260,123
|
|
20231025,144200,2000422900,6270,6270,6270,6270,1
|
|
20231025,144100,2000416630,6280,6270,6280,6270,200
|
|
20231025,144000,1999161800,6260,6270,6270,6260,42
|
|
20231025,143900,1998898680,6270,6260,6270,6260,264
|
|
20231025,143800,1997245790,6270,6270,6270,6260,77
|
|
20231025,143700,1996763040,6280,6280,6280,6280,1
|
|
20231025,143600,1996756760,6280,6270,6280,6260,424
|
|
20231025,143500,1994101340,6270,6260,6270,6260,141
|
|
20231025,143400,1993218480,6270,6270,6270,6270,2
|
|
20231025,143300,1993205940,6270,6270,6270,6270,259
|
|
20231025,143200,1991582010,6270,6270,6270,6270,101
|
|
20231025,143100,1990948740,6280,6280,6280,6280,435
|
|
20231025,143000,1988216940,6290,6290,6290,6290,834
|
|
20231025,142900,1982971080,6290,6290,6290,6290,102
|
|
20231025,142800,1982329500,6290,6290,6290,6290,189
|
|
20231025,142700,1981140690,6300,6300,6300,6290,187
|
|
20231025,142600,1979964320,6310,6310,6310,6310,84
|
|
20231025,142500,1979434280,6310,6290,6310,6290,260
|
|
20231025,142400,1977798780,6290,6290,6290,6280,1303
|
|
20231025,142300,1969603050,6290,6300,6300,6290,371
|
|
20231025,142200,1967267450,6290,6300,6320,6290,1121
|
|
20231025,142100,1960203650,6300,6300,6300,6300,169
|
|
20231025,142000,1959138950,6300,6320,6320,6300,235
|
|
20231025,141900,1957655580,6320,6300,6330,6300,846
|
|
20231025,141800,1952312810,6300,6280,6300,6280,1386
|
|
20231025,141700,1943593390,6280,6280,6280,6280,1
|
|
20231025,141600,1943587110,6270,6270,6270,6270,391
|
|
20231025,141500,1941135540,6270,6270,6270,6270,483
|
|
20231025,141400,1938107130,6270,6270,6270,6270,156
|
|
20231025,141300,1937129010,6280,6280,6280,6280,1
|
|
20231025,141200,1937122730,6270,6270,6270,6270,5
|
|
20231025,141100,1937091380,6280,6280,6280,6280,0
|
|
20231025,141000,1937091380,6280,6280,6280,6280,3
|
|
20231025,140900,1937072540,6280,6280,6280,6280,13
|
|
20231025,140800,1936990900,6280,6270,6280,6270,520
|
|
20231025,140700,1933728300,6280,6280,6280,6280,0
|
|
20231025,140600,1933728300,6280,6280,6280,6280,514
|
|
20231025,140500,1930500380,6280,6280,6290,6280,48
|
|
20231025,140400,1930198930,6280,6280,6280,6280,191
|
|
20231025,140300,1928999450,6280,6270,6280,6270,40
|
|
20231025,140200,1928748640,6270,6270,6270,6270,56
|
|
20231025,140100,1928397520,6270,6260,6270,6260,189
|
|
20231025,140000,1927214370,6260,6260,6270,6260,1128
|
|
20231025,135900,1920152930,6250,6270,6270,6250,373
|
|
20231025,135800,1917817440,6270,6270,6270,6270,6
|
|
20231025,135700,1917779820,6270,6270,6270,6270,250
|
|
20231025,135600,1916212320,6280,6270,6280,6270,1173
|
|
20231025,135500,1908847140,6270,6270,6270,6270,10
|
|
20231025,135400,1908784440,6250,6250,6250,6250,248
|
|
20231025,135300,1907234440,6250,6250,6250,6250,266
|
|
20231025,135200,1905571940,6250,6250,6250,6250,0
|
|
20231025,135100,1905571940,6250,6250,6250,6240,178
|
|
20231025,135000,1904459480,6250,6250,6250,6250,0
|
|
20231025,134900,1904459480,6250,6250,6250,6250,0
|
|
20231025,134800,1904459480,6250,6250,6250,6250,90
|
|
20231025,134700,1903896980,6250,6250,6250,6250,103
|
|
20231025,134600,1903253230,6250,6250,6250,6250,0
|
|
20231025,134500,1903253230,6250,6250,6250,6250,0
|
|
20231025,134400,1903253230,6250,6250,6250,6250,0
|
|
20231025,134300,1903253230,6250,6260,6260,6250,689
|
|
20231025,134200,1898946690,6260,6270,6270,6260,1749
|
|
20231025,134100,1887997940,6270,6290,6290,6270,683
|
|
20231025,134000,1883715510,6290,6260,6290,6260,530
|
|
20231025,133900,1880393780,6260,6270,6270,6260,352
|
|
20231025,133800,1878190210,6270,6250,6270,6250,775
|
|
20231025,133700,1873345370,6240,6250,6250,6240,2
|
|
20231025,133600,1873332880,6230,6240,6240,6230,185
|
|
20231025,133500,1872179080,6220,6230,6230,6220,60
|
|
20231025,133400,1871805380,6230,6230,6230,6230,298
|
|
20231025,133300,1869948840,6230,6230,6230,6230,110
|
|
20231025,133200,1869263540,6240,6240,6240,6240,201
|
|
20231025,133100,1868009300,6250,6250,6250,6250,49
|
|
20231025,133000,1867703050,6250,6230,6250,6230,496
|
|
20231025,132900,1864612950,6230,6250,6250,6230,121
|
|
20231025,132800,1863859100,6250,6240,6250,6230,270
|
|
20231025,132700,1862173340,6240,6210,6240,6210,2562
|
|
20231025,132600,1846259820,6210,6210,6210,6210,8
|
|
20231025,132500,1846210140,6210,6200,6210,6200,12
|
|
20231025,132400,1846135730,6180,6180,6180,6180,249
|
|
20231025,132300,1844596910,6170,6170,6170,6170,0
|
|
20231025,132200,1844596910,6170,6170,6170,6170,2997
|
|
20231025,132100,1826105420,6170,6190,6190,6170,953
|
|
20231025,132000,1820221220,6190,6190,6190,6180,2117
|
|
20231025,131900,1807132640,6190,6200,6200,6190,377
|
|
20231025,131800,1804797960,6200,6200,6200,6200,300
|
|
20231025,131700,1802937960,6200,6210,6210,6200,520
|
|
20231025,131600,1799713950,6200,6200,6210,6200,732
|
|
20231025,131500,1795175530,6200,6230,6230,6200,3183
|
|
20231025,131400,1775439500,6240,6210,6250,6200,776
|
|
20231025,131300,1770620030,6210,6230,6230,6210,203
|
|
20231025,131200,1769359240,6200,6230,6230,6200,4268
|
|
20231025,131100,1742824840,6240,6240,6240,6230,618
|
|
20231025,131000,1738973040,6250,6250,6250,6250,60
|
|
20231025,130900,1738598040,6250,6250,6250,6250,100
|
|
20231025,130800,1737973040,6270,6250,6270,6250,247
|
|
20231025,130700,1736429270,6250,6250,6250,6250,190
|
|
20231025,130600,1735241770,6250,6250,6250,6250,6
|
|
20231025,130500,1735204270,6250,6260,6260,6250,1817
|
|
20231025,130400,1723833180,6260,6260,6260,6260,31
|
|
20231025,130300,1723639120,6270,6270,6270,6270,8
|
|
20231025,130200,1723588960,6270,6260,6270,6260,419
|
|
20231025,130100,1720961910,6270,6270,6270,6270,8
|
|
20231025,130000,1720911750,6270,6270,6270,6270,434
|
|
20231025,125900,1718190570,6280,6280,6280,6280,582
|
|
20231025,125800,1714535610,6280,6280,6280,6280,0
|
|
20231025,125700,1714535610,6280,6280,6280,6280,92
|
|
20231025,125600,1713957850,6280,6280,6280,6280,0
|
|
20231025,125500,1713957850,6280,6280,6280,6280,0
|
|
20231025,125400,1713957850,6280,6280,6280,6280,795
|
|
20231025,125300,1708965250,6280,6320,6320,6280,216
|
|
20231025,125200,1707606370,6280,6300,6300,6280,1149
|
|
20231025,125100,1700384810,6290,6330,6330,6290,569
|
|
20231025,125000,1696804710,6330,6330,6330,6330,0
|
|
20231025,124900,1696804710,6330,6330,6330,6330,0
|
|
20231025,124800,1696804710,6330,6330,6330,6330,35
|
|
20231025,124700,1696583160,6330,6320,6330,6290,928
|
|
20231025,124600,1690728910,6300,6300,6300,6300,0
|
|
20231025,124500,1690728910,6300,6340,6340,6300,45
|
|
20231025,124400,1690444980,6350,6350,6350,6350,0
|
|
20231025,124300,1690444980,6350,6310,6350,6310,1360
|
|
20231025,124200,1681829310,6290,6300,6300,6290,324
|
|
20231025,124100,1679788210,6300,6300,6300,6300,292
|
|
20231025,124000,1677948610,6310,6310,6310,6310,495
|
|
20231025,123900,1674825160,6310,6300,6310,6290,610
|
|
20231025,123800,1670983190,6310,6300,6310,6300,27
|
|
20231025,123700,1670812900,6300,6300,6300,6300,100
|
|
20231025,123600,1670182900,6300,6310,6320,6300,399
|
|
20231025,123500,1667668070,6300,6300,6300,6300,1
|
|
20231025,123400,1667661770,6300,6300,6300,6300,487
|
|
20231025,123300,1664593670,6300,6310,6310,6300,1146
|
|
20231025,123200,1657364870,6310,6320,6320,6310,1163
|
|
20231025,123100,1650026140,6320,6330,6330,6320,1224
|
|
20231025,123000,1642285070,6330,6330,6340,6330,730
|
|
20231025,122900,1637663590,6350,6350,6350,6340,706
|
|
20231025,122800,1633187520,6350,6350,6350,6350,0
|
|
20231025,122700,1633187520,6350,6350,6350,6350,51
|
|
20231025,122600,1632863670,6350,6340,6350,6340,495
|
|
20231025,122500,1629721020,6340,6350,6360,6340,1673
|
|
20231025,122400,1619097460,6370,6360,6370,6360,116
|
|
20231025,122300,1618358810,6370,6380,6380,6370,680
|
|
20231025,122200,1614020730,6380,6380,6380,6380,0
|
|
20231025,122100,1614020730,6380,6380,6380,6380,0
|
|
20231025,122000,1614020730,6380,6380,6380,6380,0
|
|
20231025,121900,1614020730,6380,6360,6380,6360,631
|
|
20231025,121800,1610000070,6360,6360,6360,6360,144
|
|
20231025,121700,1609084230,6360,6370,6370,6360,1725
|
|
20231025,121600,1598112540,6370,6370,6370,6370,115
|
|
20231025,121500,1597379990,6370,6370,6370,6370,333
|
|
20231025,121400,1595258780,6370,6380,6380,6370,738
|
|
20231025,121300,1590552720,6380,6380,6380,6380,264
|
|
20231025,121200,1588868400,6380,6390,6390,6380,195
|
|
20231025,121100,1587623910,6380,6390,6400,6380,1735
|
|
20231025,121000,1576544710,6400,6390,6400,6390,607
|
|
20231025,120900,1572665670,6390,6390,6400,6390,254
|
|
20231025,120800,1571042410,6390,6390,6400,6390,450
|
|
20231025,120700,1568166900,6400,6410,6410,6390,1396
|
|
20231025,120600,1559227680,6390,6400,6410,6390,703
|
|
20231025,120500,1554727530,6410,6420,6420,6390,1715
|
|
20231025,120400,1543749750,6410,6380,6410,6380,2022
|
|
20231025,120300,1530813270,6380,6350,6380,6350,845
|
|
20231025,120200,1525445250,6340,6350,6350,6340,287
|
|
20231025,120100,1523625660,6340,6340,6340,6340,120
|
|
20231025,120000,1522864860,6340,6340,6340,6340,370
|
|
20231025,115900,1520519060,6340,6340,6340,6340,637
|
|
20231025,115800,1516480480,6340,6340,6340,6340,2121
|
|
20231025,115700,1503033340,6340,6380,6380,6340,2707
|
|
20231025,115600,1485813110,6370,6380,6380,6370,220
|
|
20231025,115500,1484410080,6380,6390,6390,6380,541
|
|
20231025,115400,1480953490,6380,6390,6390,6380,724
|
|
20231025,115300,1476333970,6410,6390,6410,6380,841
|
|
20231025,115200,1470951930,6390,6400,6420,6380,11191
|
|
20231025,115100,1399291370,6400,6390,6400,6380,1352
|
|
20231025,115000,1390652320,6380,6370,6390,6360,3619
|
|
20231025,114900,1367572130,6360,6360,6360,6360,1827
|
|
20231025,114800,1355952410,6350,6350,6350,6340,1305
|
|
20231025,114700,1347665710,6360,6360,6360,6350,17
|
|
20231025,114600,1347557650,6360,6350,6360,6350,1447
|
|
20231025,114500,1338357200,6350,6350,6350,6350,371
|
|
20231025,114400,1336001350,6350,6350,6350,6340,992
|
|
20231025,114300,1329702220,6350,6350,6350,6350,255
|
|
20231025,114200,1328082970,6370,6350,6370,6350,2604
|
|
20231025,114100,1311524020,6350,6330,6350,6320,324
|
|
20231025,114000,1309469850,6330,6330,6330,6330,1310
|
|
20231025,113900,1301177550,6350,6340,6350,6330,1198
|
|
20231025,113800,1293582730,6340,6350,6360,6340,308
|
|
20231025,113700,1291625250,6330,6330,6330,6330,568
|
|
20231025,113600,1288029810,6330,6320,6330,6320,518
|
|
20231025,113500,1284755050,6320,6330,6330,6320,453
|
|
20231025,113400,1281891090,6350,6320,6350,6320,28
|
|
20231025,113300,1281713830,6350,6320,6350,6320,159
|
|
20231025,113200,1280707210,6350,6350,6350,6320,1110
|
|
20231025,113100,1273675550,6350,6370,6370,6350,383
|
|
20231025,113000,1271241040,6370,6350,6370,6350,307
|
|
20231025,112900,1269290580,6360,6360,6370,6360,1334
|
|
20231025,112800,1260796090,6370,6350,6370,6350,432
|
|
20231025,112700,1258050480,6350,6360,6360,6350,980
|
|
20231025,112600,1251818290,6360,6350,6360,6350,1006
|
|
20231025,112500,1245420210,6350,6350,6360,6340,1207
|
|
20231025,112400,1237755490,6350,6350,6360,6350,2535
|
|
20231025,112300,1221656490,6350,6320,6350,6310,4402
|
|
20231025,112200,1193775600,6320,6300,6320,6300,4891
|
|
20231025,112100,1162920370,6310,6300,6310,6300,682
|
|
20231025,112000,1158623240,6290,6280,6290,6280,193
|
|
20231025,111900,1157409280,6290,6270,6290,6270,387
|
|
20231025,111800,1154982770,6290,6280,6290,6280,207
|
|
20231025,111700,1153681780,6300,6280,6300,6280,510
|
|
20231025,111600,1150474360,6290,6290,6290,6280,1021
|
|
20231025,111500,1144055440,6300,6300,6300,6300,710
|
|
20231025,111400,1139582440,6310,6310,6320,6310,1739
|
|
20231025,111300,1128609310,6310,6310,6320,6310,619
|
|
20231025,111200,1124703340,6310,6310,6320,6310,202
|
|
20231025,111100,1123428710,6310,6310,6310,6310,531
|
|
20231025,111000,1120078100,6320,6320,6320,6320,861
|
|
20231025,110900,1114636580,6320,6320,6320,6320,1208
|
|
20231025,110800,1107002020,6310,6300,6310,6300,829
|
|
20231025,110700,1101772220,6300,6300,6300,6300,64
|
|
20231025,110600,1101369020,6290,6290,6290,6280,36
|
|
20231025,110500,1101142630,6290,6290,6290,6290,2
|
|
20231025,110400,1101130050,6280,6300,6300,6280,699
|
|
20231025,110300,1096731220,6300,6300,6300,6290,849
|
|
20231025,110200,1091382700,6310,6310,6310,6300,912
|
|
20231025,110100,1085634390,6320,6320,6320,6310,1547
|
|
20231025,110000,1075869880,6320,6300,6330,6300,2189
|
|
20231025,105900,1062057920,6310,6320,6320,6310,1892
|
|
20231025,105800,1050118680,6320,6320,6320,6290,1035
|
|
20231025,105700,1043582510,6320,6280,6330,6280,10587
|
|
20231025,105600,976817400,6280,6260,6280,6260,6536
|
|
20231025,105500,935810040,6250,6250,6250,6240,327
|
|
20231025,105400,933766300,6260,6260,6260,6260,1
|
|
20231025,105300,933760040,6230,6260,6260,6230,590
|
|
20231025,105200,930075910,6260,6260,6260,6260,1
|
|
20231025,105100,930069650,6240,6240,6240,6240,17
|
|
20231025,105000,929963570,6250,6260,6260,6250,1462
|
|
20231025,104900,920825770,6260,6260,6260,6250,912
|
|
20231025,104800,915122650,6260,6260,6260,6260,10
|
|
20231025,104700,915060050,6260,6260,6280,6260,1367
|
|
20231025,104600,906493760,6260,6260,6260,6250,235
|
|
20231025,104500,905024160,6260,6270,6270,6260,1388
|
|
20231025,104400,896332800,6270,6270,6270,6270,1005
|
|
20231025,104300,890031450,6270,6270,6270,6270,215
|
|
20231025,104200,888683400,6260,6260,6260,6260,1557
|
|
20231025,104100,878936580,6250,6220,6260,6220,1642
|
|
20231025,104000,868676470,6240,6230,6240,6230,1688
|
|
20231025,103900,858148410,6230,6230,6230,6230,835
|
|
20231025,103800,852946360,6230,6220,6230,6220,505
|
|
20231025,103700,849805210,6230,6230,6230,6230,604
|
|
20231025,103600,846042290,6210,6210,6210,6210,0
|
|
20231025,103500,846042290,6210,6210,6210,6210,340
|
|
20231025,103400,843930890,6210,6210,6210,6210,1
|
|
20231025,103300,843924680,6210,6210,6210,6210,380
|
|
20231025,103200,841564880,6210,6210,6210,6210,10
|
|
20231025,103100,841502780,6200,6200,6210,6200,10
|
|
20231025,103000,841440710,6210,6210,6210,6210,0
|
|
20231025,102900,841440710,6210,6210,6210,6200,22
|
|
20231025,102800,841304110,6210,6210,6210,6210,108
|
|
20231025,102700,840633430,6210,6230,6230,6210,176
|
|
20231025,102600,839540210,6210,6240,6240,6210,1302
|
|
20231025,102500,831436610,6250,6250,6250,6250,3
|
|
20231025,102400,831417860,6250,6230,6250,6230,290
|
|
20231025,102300,829610420,6240,6240,6240,6240,99
|
|
20231025,102200,828992660,6240,6240,6240,6240,541
|
|
20231025,102100,825616820,6240,6230,6240,6230,392
|
|
20231025,102000,823170800,6230,6230,6230,6230,200
|
|
20231025,101900,821924800,6220,6220,6220,6220,60
|
|
20231025,101800,821551600,6220,6220,6220,6220,20
|
|
20231025,101700,821427200,6220,6220,6220,6220,107
|
|
20231025,101600,820761660,6220,6220,6220,6220,101
|
|
20231025,101500,820133440,6220,6220,6220,6220,0
|
|
20231025,101400,820133440,6220,6220,6220,6220,10
|
|
20231025,101300,820071240,6230,6230,6230,6230,358
|
|
20231025,101200,817840900,6240,6240,6240,6240,238
|
|
20231025,101100,816355780,6240,6230,6240,6230,411
|
|
20231025,101000,813791150,6230,6230,6230,6230,73
|
|
20231025,100900,813336360,6230,6230,6240,6230,1038
|
|
20231025,100800,806866640,6220,6220,6220,6210,1960
|
|
20231025,100700,794685440,6220,6220,6220,6220,6
|
|
20231025,100600,794648120,6220,6240,6240,6220,212
|
|
20231025,100500,793328110,6240,6240,6240,6240,447
|
|
20231025,100400,790538830,6260,6260,6260,6240,686
|
|
20231025,100300,786250460,6250,6260,6260,6250,1150
|
|
20231025,100200,779062270,6260,6260,6280,6250,6176
|
|
20231025,100100,740398550,6260,6220,6270,6220,6485
|
|
20231025,100000,699916190,6200,6200,6200,6200,100
|
|
20231025,095900,699296190,6190,6220,6220,6190,2133
|
|
20231025,095800,686082850,6190,6200,6200,6190,101
|
|
20231025,095700,685456660,6190,6210,6210,6190,1019
|
|
20231025,095600,679146300,6210,6220,6220,6210,388
|
|
20231025,095500,676733940,6220,6220,6220,6220,147
|
|
20231025,095400,675819600,6230,6230,6230,6220,938
|
|
20231025,095300,669978310,6220,6220,6220,6220,0
|
|
20231025,095200,669978310,6220,6170,6220,6170,595
|
|
20231025,095100,666289110,6170,6170,6170,6170,23
|
|
20231025,095000,666147200,6170,6180,6180,6170,232
|
|
20231025,094900,664715750,6170,6170,6170,6170,564
|
|
20231025,094800,661235870,6170,6190,6190,6170,1135
|
|
20231025,094700,654221390,6180,6190,6190,6180,98
|
|
20231025,094600,653614860,6180,6210,6210,6180,1672
|
|
20231025,094500,643263640,6220,6220,6220,6210,768
|
|
20231025,094400,638486690,6220,6220,6220,6220,127
|
|
20231025,094300,637696750,6220,6200,6220,6200,2850
|
|
20231025,094200,620000750,6210,6240,6240,6200,2262
|
|
20231025,094100,605971670,6240,6220,6240,6180,4344
|
|
20231025,094000,579065350,6230,6250,6250,6220,1219
|
|
20231025,093900,571477820,6230,6240,6250,6230,4217
|
|
20231025,093800,545173750,6250,6240,6250,6240,415
|
|
20231025,093700,542582810,6230,6230,6240,6230,1133
|
|
20231025,093600,535514180,6210,6200,6230,6190,3201
|
|
20231025,093500,515613160,6200,6190,6200,6170,309
|
|
20231025,093400,513702330,6180,6170,6180,6170,178
|
|
20231025,093300,512604040,6170,6170,6190,6170,476
|
|
20231025,093200,509667080,6180,6200,6200,6180,252
|
|
20231025,093100,508109570,6190,6170,6200,6170,538
|
|
20231025,093000,504782850,6160,6180,6180,6160,855
|
|
20231025,092900,499511050,6200,6170,6200,6160,1289
|
|
20231025,092800,491559790,6170,6170,6180,6170,1007
|
|
20231025,092700,485343100,6170,6190,6200,6170,195
|
|
20231025,092600,484137980,6200,6210,6210,6200,608
|
|
20231025,092500,480368160,6210,6200,6210,6200,140
|
|
20231025,092400,479498770,6180,6190,6190,6180,450
|
|
20231025,092300,476716210,6210,6190,6210,6190,966
|
|
20231025,092200,470736490,6190,6140,6200,6120,1757
|
|
20231025,092100,459872120,6120,6120,6120,6120,60
|
|
20231025,092000,459504920,6110,6110,6150,6110,216
|
|
20231025,091900,458184680,6110,6150,6150,6110,2266
|
|
20231025,091800,444277590,6140,6170,6170,6140,76
|
|
20231025,091700,443808850,6130,6170,6170,6130,1194
|
|
20231025,091600,436476830,6170,6120,6170,6120,201
|
|
20231025,091500,435246660,6120,6130,6160,6120,175
|
|
20231025,091400,434174320,6120,6160,6180,6120,2293
|
|
20231025,091300,420094850,6160,6190,6190,6140,8146
|
|
20231025,091200,369844440,6200,6170,6200,6170,3845
|
|
20231025,091100,346108470,6170,6170,6190,6160,1026
|
|
20231025,091000,339767020,6160,6180,6180,6090,2812
|
|
20231025,090900,322488590,6210,6240,6240,6150,2185
|
|
20231025,090800,308945720,6240,6200,6240,6200,1100
|
|
20231025,090700,302109060,6220,6170,6220,6170,983
|
|
20231025,090600,296031270,6170,6210,6210,6170,12869
|
|
20231025,090500,216271100,6220,6230,6240,6210,4177
|
|
20231025,090400,190274430,6240,6260,6260,6240,5054
|
|
20231025,090300,158695400,6270,6270,6270,6240,2558
|
|
20231025,090200,142692190,6260,6240,6280,6230,1889
|
|
20231025,090100,130885370,6230,6280,6310,6220,11905
|
|
20231025,090000,56333450,6310,6300,6320,6270,8947
|