617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,191300,2726981120,5750,5750,5750,5750,0
|
|
20231026,191200,2726981120,5750,5750,5750,5750,0
|
|
20231026,191100,2726981120,5750,5750,5750,5750,0
|
|
20231026,191000,2726981120,5750,5750,5750,5750,0
|
|
20231026,190900,2726981120,5750,5750,5750,5750,0
|
|
20231026,190800,2726981120,5750,5750,5750,5750,0
|
|
20231026,190700,2726981120,5750,5750,5750,5750,0
|
|
20231026,190600,2726981120,5750,5750,5750,5750,0
|
|
20231026,190500,2726981120,5750,5750,5750,5750,0
|
|
20231026,190400,2726981120,5750,5750,5750,5750,0
|
|
20231026,190300,2726981120,5750,5750,5750,5750,0
|
|
20231026,190200,2726981120,5750,5750,5750,5750,0
|
|
20231026,190100,2726981120,5750,5750,5750,5750,0
|
|
20231026,190000,2726981120,5750,5750,5750,5750,0
|
|
20231026,185900,2726981120,5750,5750,5750,5750,0
|
|
20231026,185800,2726981120,5750,5750,5750,5750,0
|
|
20231026,185700,2726981120,5750,5750,5750,5750,0
|
|
20231026,185600,2726981120,5750,5750,5750,5750,0
|
|
20231026,185500,2726981120,5750,5750,5750,5750,0
|
|
20231026,185400,2726981120,5750,5750,5750,5750,0
|
|
20231026,185300,2726981120,5750,5750,5750,5750,0
|
|
20231026,185200,2726981120,5750,5750,5750,5750,0
|
|
20231026,185100,2726981120,5750,5750,5750,5750,0
|
|
20231026,185000,2726981120,5750,5750,5750,5750,0
|
|
20231026,184900,2726981120,5750,5750,5750,5750,0
|
|
20231026,184800,2726981120,5750,5750,5750,5750,0
|
|
20231026,184700,2726981120,5750,5750,5750,5750,0
|
|
20231026,184600,2726981120,5750,5750,5750,5750,0
|
|
20231026,184500,2726981120,5750,5750,5750,5750,0
|
|
20231026,184400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,184300,2726981120,5750,5750,5750,5750,0
|
|
20231026,184200,2726981120,5750,5750,5750,5750,0
|
|
20231026,184100,2726981120,5750,5750,5750,5750,0
|
|
20231026,184000,2726981120,5750,5750,5750,5750,0
|
|
20231026,183900,2726981120,5750,5750,5750,5750,0
|
|
20231026,183800,2726981120,5750,5750,5750,5750,0
|
|
20231026,183700,2726981120,5750,5750,5750,5750,0
|
|
20231026,183600,2726981120,5750,5750,5750,5750,0
|
|
20231026,183500,2726981120,5750,5750,5750,5750,0
|
|
20231026,183400,2726981120,5750,5750,5750,5750,0
|
|
20231026,183300,2726981120,5750,5750,5750,5750,0
|
|
20231026,183200,2726981120,5750,5750,5750,5750,0
|
|
20231026,183100,2726981120,5750,5750,5750,5750,0
|
|
20231026,183000,2726981120,5750,5750,5750,5750,0
|
|
20231026,182900,2726981120,5750,5750,5750,5750,0
|
|
20231026,182800,2726981120,5750,5750,5750,5750,0
|
|
20231026,182700,2726981120,5750,5750,5750,5750,0
|
|
20231026,182600,2726981120,5750,5750,5750,5750,0
|
|
20231026,182500,2726981120,5750,5750,5750,5750,0
|
|
20231026,182400,2726981120,5750,5750,5750,5750,0
|
|
20231026,182300,2726981120,5750,5750,5750,5750,0
|
|
20231026,182200,2726981120,5750,5750,5750,5750,0
|
|
20231026,182100,2726981120,5750,5750,5750,5750,0
|
|
20231026,182000,2726981120,5750,5750,5750,5750,0
|
|
20231026,181900,2726981120,5750,5750,5750,5750,0
|
|
20231026,181800,2726981120,5750,5750,5750,5750,0
|
|
20231026,181700,2726981120,5750,5750,5750,5750,0
|
|
20231026,181600,2726981120,5750,5750,5750,5750,0
|
|
20231026,181500,2726981120,5750,5750,5750,5750,0
|
|
20231026,181400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,181300,2726981120,5750,5750,5750,5750,0
|
|
20231026,181200,2726981120,5750,5750,5750,5750,0
|
|
20231026,181100,2726981120,5750,5750,5750,5750,0
|
|
20231026,181000,2726981120,5750,5750,5750,5750,0
|
|
20231026,180900,2726981120,5750,5750,5750,5750,0
|
|
20231026,180800,2726981120,5750,5750,5750,5750,0
|
|
20231026,180700,2726981120,5750,5750,5750,5750,0
|
|
20231026,180600,2726981120,5750,5750,5750,5750,0
|
|
20231026,180500,2726981120,5750,5750,5750,5750,0
|
|
20231026,180400,2726981120,5750,5750,5750,5750,0
|
|
20231026,180300,2726981120,5750,5750,5750,5750,0
|
|
20231026,180200,2726981120,5750,5750,5750,5750,0
|
|
20231026,180100,2726981120,5750,5750,5750,5750,0
|
|
20231026,180000,2726981120,5750,5750,5750,5750,0
|
|
20231026,175900,2726981120,5750,5750,5750,5750,0
|
|
20231026,175800,2726981120,5750,5750,5750,5750,0
|
|
20231026,175700,2726981120,5750,5750,5750,5750,0
|
|
20231026,175600,2726981120,5750,5750,5750,5750,0
|
|
20231026,175500,2726981120,5750,5750,5750,5750,0
|
|
20231026,175400,2726981120,5750,5750,5750,5750,0
|
|
20231026,175300,2726981120,5750,5750,5750,5750,0
|
|
20231026,175200,2726981120,5750,5750,5750,5750,0
|
|
20231026,175100,2726981120,5750,5750,5750,5750,0
|
|
20231026,175000,2726981120,5750,5750,5750,5750,0
|
|
20231026,174900,2726981120,5750,5750,5750,5750,0
|
|
20231026,174800,2726981120,5750,5750,5750,5750,0
|
|
20231026,174700,2726981120,5750,5750,5750,5750,0
|
|
20231026,174600,2726981120,5750,5750,5750,5750,0
|
|
20231026,174500,2726981120,5750,5750,5750,5750,0
|
|
20231026,174400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,174300,2726981120,5750,5750,5750,5750,0
|
|
20231026,174200,2726981120,5750,5750,5750,5750,0
|
|
20231026,174100,2726981120,5750,5750,5750,5750,0
|
|
20231026,174000,2726981120,5750,5750,5750,5750,0
|
|
20231026,173900,2726981120,5750,5750,5750,5750,0
|
|
20231026,173800,2726981120,5750,5750,5750,5750,0
|
|
20231026,173700,2726981120,5750,5750,5750,5750,0
|
|
20231026,173600,2726981120,5750,5750,5750,5750,0
|
|
20231026,173500,2726981120,5750,5750,5750,5750,0
|
|
20231026,173400,2726981120,5750,5750,5750,5750,0
|
|
20231026,173300,2726981120,5750,5750,5750,5750,0
|
|
20231026,173200,2726981120,5750,5750,5750,5750,0
|
|
20231026,173100,2726981120,5750,5750,5750,5750,0
|
|
20231026,173000,2726981120,5750,5750,5750,5750,0
|
|
20231026,172900,2726981120,5750,5750,5750,5750,0
|
|
20231026,172800,2726981120,5750,5750,5750,5750,0
|
|
20231026,172700,2726981120,5750,5750,5750,5750,0
|
|
20231026,172600,2726981120,5750,5750,5750,5750,0
|
|
20231026,172500,2726981120,5750,5750,5750,5750,0
|
|
20231026,172400,2726981120,5750,5750,5750,5750,0
|
|
20231026,172300,2726981120,5750,5750,5750,5750,0
|
|
20231026,172200,2726981120,5750,5750,5750,5750,0
|
|
20231026,172100,2726981120,5750,5750,5750,5750,0
|
|
20231026,172000,2726981120,5750,5750,5750,5750,0
|
|
20231026,171900,2726981120,5750,5750,5750,5750,0
|
|
20231026,171800,2726981120,5750,5750,5750,5750,0
|
|
20231026,171700,2726981120,5750,5750,5750,5750,0
|
|
20231026,171600,2726981120,5750,5750,5750,5750,0
|
|
20231026,171500,2726981120,5750,5750,5750,5750,0
|
|
20231026,171400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,171300,2726981120,5750,5750,5750,5750,0
|
|
20231026,171200,2726981120,5750,5750,5750,5750,0
|
|
20231026,171100,2726981120,5750,5750,5750,5750,0
|
|
20231026,171000,2726981120,5750,5750,5750,5750,0
|
|
20231026,170900,2726981120,5750,5750,5750,5750,0
|
|
20231026,170800,2726981120,5750,5750,5750,5750,0
|
|
20231026,170700,2726981120,5750,5750,5750,5750,0
|
|
20231026,170600,2726981120,5750,5750,5750,5750,0
|
|
20231026,170500,2726981120,5750,5750,5750,5750,0
|
|
20231026,170400,2726981120,5750,5750,5750,5750,0
|
|
20231026,170300,2726981120,5750,5750,5750,5750,0
|
|
20231026,170200,2726981120,5750,5750,5750,5750,0
|
|
20231026,170100,2726981120,5750,5750,5750,5750,0
|
|
20231026,170000,2726981120,5750,5750,5750,5750,0
|
|
20231026,165900,2726981120,5750,5750,5750,5750,0
|
|
20231026,165800,2726981120,5750,5750,5750,5750,0
|
|
20231026,165700,2726981120,5750,5750,5750,5750,0
|
|
20231026,165600,2726981120,5750,5750,5750,5750,0
|
|
20231026,165500,2726981120,5750,5750,5750,5750,0
|
|
20231026,165400,2726981120,5750,5750,5750,5750,0
|
|
20231026,165300,2726981120,5750,5750,5750,5750,0
|
|
20231026,165200,2726981120,5750,5750,5750,5750,0
|
|
20231026,165100,2726981120,5750,5750,5750,5750,0
|
|
20231026,165000,2726981120,5750,5750,5750,5750,0
|
|
20231026,164900,2726981120,5750,5750,5750,5750,0
|
|
20231026,164800,2726981120,5750,5750,5750,5750,0
|
|
20231026,164700,2726981120,5750,5750,5750,5750,0
|
|
20231026,164600,2726981120,5750,5750,5750,5750,0
|
|
20231026,164500,2726981120,5750,5750,5750,5750,0
|
|
20231026,164400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,164300,2726981120,5750,5750,5750,5750,0
|
|
20231026,164200,2726981120,5750,5750,5750,5750,0
|
|
20231026,164100,2726981120,5750,5750,5750,5750,0
|
|
20231026,164000,2726981120,5750,5750,5750,5750,0
|
|
20231026,163900,2726981120,5750,5750,5750,5750,0
|
|
20231026,163800,2726981120,5750,5750,5750,5750,0
|
|
20231026,163700,2726981120,5750,5750,5750,5750,0
|
|
20231026,163600,2726981120,5750,5750,5750,5750,0
|
|
20231026,163500,2726981120,5750,5750,5750,5750,0
|
|
20231026,163400,2726981120,5750,5750,5750,5750,0
|
|
20231026,163300,2726981120,5750,5750,5750,5750,0
|
|
20231026,163200,2726981120,5750,5750,5750,5750,0
|
|
20231026,163100,2726981120,5750,5750,5750,5750,0
|
|
20231026,163000,2726981120,5750,5750,5750,5750,0
|
|
20231026,162900,2726981120,5750,5750,5750,5750,0
|
|
20231026,162800,2726981120,5750,5750,5750,5750,0
|
|
20231026,162700,2726981120,5750,5750,5750,5750,0
|
|
20231026,162600,2726981120,5750,5750,5750,5750,0
|
|
20231026,162500,2726981120,5750,5750,5750,5750,0
|
|
20231026,162400,2726981120,5750,5750,5750,5750,0
|
|
20231026,162300,2726981120,5750,5750,5750,5750,0
|
|
20231026,162200,2726981120,5750,5750,5750,5750,0
|
|
20231026,162100,2726981120,5750,5750,5750,5750,0
|
|
20231026,162000,2726981120,5750,5750,5750,5750,0
|
|
20231026,161900,2726981120,5750,5750,5750,5750,0
|
|
20231026,161800,2726981120,5750,5750,5750,5750,0
|
|
20231026,161700,2726981120,5750,5750,5750,5750,0
|
|
20231026,161600,2726981120,5750,5750,5750,5750,0
|
|
20231026,161500,2726981120,5750,5750,5750,5750,0
|
|
20231026,161400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,161300,2726981120,5750,5750,5750,5750,0
|
|
20231026,161200,2726981120,5750,5750,5750,5750,0
|
|
20231026,161100,2726981120,5750,5750,5750,5750,0
|
|
20231026,161000,2726981120,5750,5750,5750,5750,0
|
|
20231026,160900,2726981120,5750,5750,5750,5750,0
|
|
20231026,160800,2726981120,5750,5750,5750,5750,0
|
|
20231026,160700,2726981120,5750,5750,5750,5750,0
|
|
20231026,160600,2726981120,5750,5750,5750,5750,0
|
|
20231026,160500,2726981120,5750,5750,5750,5750,0
|
|
20231026,160400,2726981120,5750,5750,5750,5750,0
|
|
20231026,160300,2726981120,5750,5750,5750,5750,0
|
|
20231026,160200,2726981120,5750,5750,5750,5750,0
|
|
20231026,160100,2726981120,5750,5750,5750,5750,0
|
|
20231026,160000,2726981120,5750,5750,5750,5750,0
|
|
20231026,155900,2726981120,5750,5750,5750,5750,0
|
|
20231026,155800,2726981120,5750,5750,5750,5750,0
|
|
20231026,155700,2726981120,5750,5750,5750,5750,0
|
|
20231026,155600,2726981120,5750,5750,5750,5750,0
|
|
20231026,155500,2726981120,5750,5750,5750,5750,0
|
|
20231026,155400,2726981120,5750,5750,5750,5750,0
|
|
20231026,155300,2726981120,5750,5750,5750,5750,0
|
|
20231026,155200,2726981120,5750,5750,5750,5750,0
|
|
20231026,155100,2726981120,5750,5750,5750,5750,0
|
|
20231026,155000,2726981120,5750,5750,5750,5750,0
|
|
20231026,154900,2726981120,5750,5750,5750,5750,0
|
|
20231026,154800,2726981120,5750,5750,5750,5750,0
|
|
20231026,154700,2726981120,5750,5750,5750,5750,0
|
|
20231026,154600,2726981120,5750,5750,5750,5750,0
|
|
20231026,154500,2726981120,5750,5750,5750,5750,0
|
|
20231026,154400,2726981120,5750,5750,5750,5750,10727
|
|
20231026,154300,2726981120,5750,5750,5750,5750,0
|
|
20231026,154200,2726981120,5750,5750,5750,5750,0
|
|
20231026,154100,2726981120,5750,5750,5750,5750,0
|
|
20231026,154000,2726981120,5750,5750,5750,5750,0
|
|
20231026,153900,2726981120,5750,5750,5750,5750,0
|
|
20231026,153800,2726981120,5750,5750,5750,5750,0
|
|
20231026,153700,2726981120,5750,5750,5750,5750,0
|
|
20231026,153600,2726981120,5750,5750,5750,5750,0
|
|
20231026,153500,2726981120,5750,5750,5750,5750,0
|
|
20231026,153400,2726981120,5750,5750,5750,5750,0
|
|
20231026,153300,2726981120,5750,5750,5750,5750,0
|
|
20231026,153200,2726981120,5750,5750,5750,5750,0
|
|
20231026,153100,2726981120,5750,5750,5750,5750,0
|
|
20231026,153000,2726981120,5750,5750,5750,5750,10727
|
|
20231026,152900,2665300870,5820,5820,5820,5820,0
|
|
20231026,152800,2665300870,5820,5820,5820,5820,0
|
|
20231026,152700,2665300870,5820,5820,5820,5820,0
|
|
20231026,152600,2665300870,5820,5820,5820,5820,0
|
|
20231026,152500,2665300870,5820,5820,5820,5820,0
|
|
20231026,152400,2665300870,5820,5820,5820,5820,0
|
|
20231026,152300,2665300870,5820,5820,5820,5820,0
|
|
20231026,152200,2665300870,5820,5820,5820,5820,0
|
|
20231026,152100,2665300870,5820,5820,5820,5820,0
|
|
20231026,152000,2665300870,5820,5820,5820,5820,0
|
|
20231026,151900,2665300870,5820,5760,5820,5760,3198
|
|
20231026,151800,2646755020,5790,5780,5790,5770,418
|
|
20231026,151700,2644342550,5760,5780,5790,5760,2143
|
|
20231026,151600,2631955920,5780,5770,5780,5770,2
|
|
20231026,151500,2631944370,5780,5770,5780,5770,1177
|
|
20231026,151400,2625153070,5760,5770,5770,5760,163
|
|
20231026,151300,2624213160,5780,5780,5780,5780,2
|
|
20231026,151200,2624201600,5780,5790,5790,5780,110
|
|
20231026,151100,2623564710,5770,5790,5800,5770,1404
|
|
20231026,151000,2615450540,5790,5780,5800,5770,893
|
|
20231026,150900,2610285310,5770,5760,5770,5760,673
|
|
20231026,150800,2606406730,5750,5760,5770,5750,340
|
|
20231026,150700,2604445730,5770,5750,5770,5750,442
|
|
20231026,150600,2601904090,5750,5750,5750,5750,1135
|
|
20231026,150500,2595377840,5750,5760,5760,5750,326
|
|
20231026,150400,2593503130,5760,5760,5760,5760,374
|
|
20231026,150300,2591348890,5760,5760,5760,5760,360
|
|
20231026,150200,2589275290,5760,5760,5760,5760,1463
|
|
20231026,150100,2580848410,5760,5760,5780,5760,143
|
|
20231026,150000,2580023190,5770,5770,5770,5770,1380
|
|
20231026,145900,2572060590,5780,5780,5780,5780,0
|
|
20231026,145800,2572060590,5780,5780,5780,5780,3
|
|
20231026,145700,2572043250,5770,5780,5780,5770,22
|
|
20231026,145600,2571916100,5790,5790,5790,5790,3
|
|
20231026,145500,2571898730,5770,5770,5770,5770,201
|
|
20231026,145400,2570738960,5770,5770,5770,5770,0
|
|
20231026,145300,2570738960,5770,5800,5800,5770,911
|
|
20231026,145200,2565482380,5800,5790,5800,5780,686
|
|
20231026,145100,2561515500,5790,5800,5800,5790,19
|
|
20231026,145000,2561405370,5800,5790,5800,5790,128
|
|
20231026,144900,2560664100,5780,5770,5780,5770,1450
|
|
20231026,144800,2552296100,5800,5770,5800,5770,42
|
|
20231026,144700,2552052530,5770,5800,5800,5770,51
|
|
20231026,144600,2551756760,5810,5810,5810,5810,0
|
|
20231026,144500,2551756760,5810,5800,5810,5800,200
|
|
20231026,144400,2550594770,5810,5810,5810,5810,2
|
|
20231026,144300,2550583150,5810,5800,5810,5800,1520
|
|
20231026,144200,2541764670,5800,5800,5800,5800,1
|
|
20231026,144100,2541758870,5790,5780,5790,5750,2000
|
|
20231026,144000,2530212750,5790,5780,5790,5770,1217
|
|
20231026,143900,2523187630,5780,5780,5780,5780,105
|
|
20231026,143800,2522580730,5770,5770,5790,5770,355
|
|
20231026,143700,2520531680,5770,5770,5770,5770,0
|
|
20231026,143600,2520531680,5770,5770,5770,5770,51
|
|
20231026,143500,2520237410,5790,5780,5790,5770,489
|
|
20231026,143400,2517414290,5780,5770,5780,5750,1384
|
|
20231026,143300,2509452600,5770,5760,5770,5750,611
|
|
20231026,143200,2505939300,5760,5750,5760,5750,293
|
|
20231026,143100,2504251630,5750,5760,5760,5750,2494
|
|
20231026,143000,2489895370,5760,5780,5780,5760,704
|
|
20231026,142900,2485827150,5780,5760,5780,5760,578
|
|
20231026,142800,2482497710,5760,5750,5760,5750,1777
|
|
20231026,142700,2472278410,5710,5730,5750,5710,1897
|
|
20231026,142600,2461378840,5690,5690,5690,5690,550
|
|
20231026,142500,2458249340,5690,5700,5700,5690,18
|
|
20231026,142400,2458146910,5710,5690,5710,5690,3517
|
|
20231026,142300,2438133000,5690,5700,5710,5690,1639
|
|
20231026,142200,2428806400,5690,5700,5700,5690,817
|
|
20231026,142100,2424156260,5700,5710,5710,5700,1097
|
|
20231026,142000,2417903340,5710,5710,5710,5710,60
|
|
20231026,141900,2417560740,5710,5710,5710,5710,734
|
|
20231026,141800,2413369600,5710,5710,5730,5710,904
|
|
20231026,141700,2408202190,5700,5700,5700,5700,41
|
|
20231026,141600,2407968490,5710,5710,5710,5700,891
|
|
20231026,141500,2402889740,5710,5710,5710,5710,70
|
|
20231026,141400,2402490040,5710,5710,5710,5700,214
|
|
20231026,141300,2401270100,5700,5700,5700,5700,3
|
|
20231026,141200,2401253000,5700,5710,5710,5700,169
|
|
20231026,141100,2400289650,5700,5710,5710,5700,677
|
|
20231026,141000,2396426570,5720,5720,5720,5720,100
|
|
20231026,140900,2395854570,5730,5730,5730,5730,127
|
|
20231026,140800,2395126860,5740,5730,5740,5730,252
|
|
20231026,140700,2393682750,5730,5720,5730,5710,465
|
|
20231026,140600,2391018960,5720,5700,5720,5700,249
|
|
20231026,140500,2389599150,5710,5720,5720,5710,311
|
|
20231026,140400,2387822660,5700,5700,5700,5700,368
|
|
20231026,140300,2385725060,5700,5720,5720,5700,351
|
|
20231026,140200,2383717800,5720,5720,5720,5720,32
|
|
20231026,140100,2383534760,5710,5700,5720,5700,337
|
|
20231026,140000,2381609730,5700,5700,5700,5690,403
|
|
20231026,135900,2379316630,5690,5700,5700,5690,423
|
|
20231026,135800,2376909710,5700,5690,5700,5690,927
|
|
20231026,135700,2371634920,5690,5690,5690,5690,15
|
|
20231026,135600,2371549570,5710,5710,5710,5710,29
|
|
20231026,135500,2371383980,5710,5690,5710,5680,1395
|
|
20231026,135400,2363448340,5700,5700,5700,5700,18
|
|
20231026,135300,2363345740,5690,5700,5700,5690,329
|
|
20231026,135200,2361473640,5720,5720,5720,5720,0
|
|
20231026,135100,2361473640,5720,5700,5720,5690,1690
|
|
20231026,135000,2351847550,5700,5700,5700,5690,2494
|
|
20231026,134900,2337634130,5700,5720,5720,5700,4186
|
|
20231026,134800,2313772710,5710,5710,5710,5710,41
|
|
20231026,134700,2313538600,5740,5740,5740,5740,10
|
|
20231026,134600,2313481200,5740,5710,5740,5700,644
|
|
20231026,134500,2309801070,5710,5720,5720,5710,522
|
|
20231026,134400,2306820380,5710,5720,5740,5710,639
|
|
20231026,134300,2303164900,5720,5730,5730,5720,838
|
|
20231026,134200,2298363280,5730,5710,5730,5710,193
|
|
20231026,134100,2297260450,5710,5710,5710,5710,15
|
|
20231026,134000,2297174800,5740,5710,5740,5700,1775
|
|
20231026,133900,2287050200,5700,5710,5710,5700,2969
|
|
20231026,133800,2270119070,5710,5720,5720,5710,28
|
|
20231026,133700,2269959010,5720,5720,5720,5720,13
|
|
20231026,133600,2269884650,5720,5720,5720,5710,189
|
|
20231026,133500,2268804790,5720,5720,5720,5720,0
|
|
20231026,133400,2268804790,5720,5720,5720,5720,23
|
|
20231026,133300,2268673230,5720,5720,5720,5720,2
|
|
20231026,133200,2268661790,5720,5700,5720,5700,292
|
|
20231026,133100,2266997170,5700,5700,5700,5700,367
|
|
20231026,133000,2264905270,5700,5710,5710,5700,571
|
|
20231026,132900,2261650540,5700,5720,5720,5700,3291
|
|
20231026,132800,2242888160,5710,5710,5710,5700,28
|
|
20231026,132700,2242728500,5700,5700,5710,5700,38
|
|
20231026,132600,2242511680,5720,5690,5720,5690,2
|
|
20231026,132500,2242500270,5720,5700,5720,5700,627
|
|
20231026,132400,2238925010,5700,5700,5700,5690,1923
|
|
20231026,132300,2227970720,5690,5700,5700,5690,1600
|
|
20231026,132200,2218865720,5720,5700,5720,5690,4107
|
|
20231026,132100,2195456210,5700,5720,5720,5700,505
|
|
20231026,132000,2192577390,5720,5720,5720,5720,16
|
|
20231026,131900,2192485870,5700,5710,5710,5700,588
|
|
20231026,131800,2189130240,5710,5720,5720,5710,1529
|
|
20231026,131700,2180397460,5720,5720,5720,5720,35
|
|
20231026,131600,2180197260,5730,5730,5730,5730,28
|
|
20231026,131500,2180036820,5740,5720,5740,5720,290
|
|
20231026,131400,2178377820,5710,5740,5740,5710,1030
|
|
20231026,131300,2172489620,5740,5710,5740,5700,7483
|
|
20231026,131200,2129782420,5710,5750,5750,5710,7098
|
|
20231026,131100,2089137070,5760,5760,5760,5760,0
|
|
20231026,131000,2089137070,5760,5750,5760,5750,44
|
|
20231026,130900,2088884010,5770,5770,5770,5770,2005
|
|
20231026,130800,2077315160,5750,5750,5750,5750,5
|
|
20231026,130700,2077286410,5750,5770,5770,5750,97
|
|
20231026,130600,2076728640,5750,5750,5750,5750,26
|
|
20231026,130500,2076579140,5750,5750,5750,5750,0
|
|
20231026,130400,2076579140,5750,5750,5750,5750,100
|
|
20231026,130300,2076004140,5750,5750,5750,5750,2
|
|
20231026,130200,2075992640,5750,5750,5750,5750,6
|
|
20231026,130100,2075958140,5730,5750,5750,5730,388
|
|
20231026,130000,2073730460,5750,5750,5750,5750,0
|
|
20231026,125900,2073730460,5750,5740,5750,5740,2
|
|
20231026,125800,2073718970,5750,5750,5750,5750,92
|
|
20231026,125700,2073189970,5750,5750,5750,5750,0
|
|
20231026,125600,2073189970,5750,5770,5770,5750,424
|
|
20231026,125500,2070749970,5770,5750,5770,5750,656
|
|
20231026,125400,2066977850,5770,5770,5770,5770,10
|
|
20231026,125300,2066920150,5770,5770,5770,5770,460
|
|
20231026,125200,2064265950,5730,5730,5730,5730,309
|
|
20231026,125100,2062495380,5730,5740,5740,5730,1957
|
|
20231026,125000,2051277160,5740,5740,5740,5740,0
|
|
20231026,124900,2051277160,5740,5740,5740,5740,100
|
|
20231026,124800,2050703160,5730,5730,5730,5730,0
|
|
20231026,124700,2050703160,5730,5730,5730,5730,0
|
|
20231026,124600,2050703160,5730,5730,5730,5730,60
|
|
20231026,124500,2050359360,5730,5730,5730,5730,0
|
|
20231026,124400,2050359360,5730,5750,5770,5730,545
|
|
20231026,124300,2047233290,5740,5740,5740,5740,649
|
|
20231026,124200,2043508030,5740,5740,5740,5740,461
|
|
20231026,124100,2040861890,5770,5770,5770,5770,0
|
|
20231026,124000,2040861890,5770,5770,5770,5750,205
|
|
20231026,123900,2039682520,5770,5770,5770,5770,0
|
|
20231026,123800,2039682520,5770,5770,5770,5770,460
|
|
20231026,123700,2037028320,5770,5750,5770,5750,116
|
|
20231026,123600,2036360020,5760,5740,5770,5740,3
|
|
20231026,123500,2036342750,5730,5730,5730,5730,0
|
|
20231026,123400,2036342750,5730,5730,5730,5730,416
|
|
20231026,123300,2033959070,5750,5750,5750,5750,251
|
|
20231026,123200,2032515820,5750,5750,5750,5750,0
|
|
20231026,123100,2032515820,5750,5740,5750,5740,399
|
|
20231026,123000,2030221580,5730,5730,5730,5730,46
|
|
20231026,122900,2029958000,5730,5730,5730,5720,1327
|
|
20231026,122800,2022354300,5730,5730,5730,5730,261
|
|
20231026,122700,2020858770,5730,5720,5730,5720,82
|
|
20231026,122600,2020388920,5720,5730,5730,5720,142
|
|
20231026,122500,2019576670,5730,5730,5730,5730,357
|
|
20231026,122400,2017531060,5730,5720,5730,5720,163
|
|
20231026,122300,2016598620,5720,5720,5720,5720,172
|
|
20231026,122200,2015614780,5720,5720,5720,5720,1
|
|
20231026,122100,2015609060,5720,5720,5720,5720,126
|
|
20231026,122000,2014888340,5720,5720,5720,5710,919
|
|
20231026,121900,2009635660,5720,5730,5730,5720,3198
|
|
20231026,121800,1991331080,5740,5740,5740,5730,554
|
|
20231026,121700,1988152620,5740,5740,5740,5740,899
|
|
20231026,121600,1982992360,5750,5750,5750,5750,381
|
|
20231026,121500,1980801610,5760,5760,5760,5760,300
|
|
20231026,121400,1979073610,5760,5780,5780,5760,241
|
|
20231026,121300,1977685110,5780,5780,5780,5780,50
|
|
20231026,121200,1977396110,5780,5780,5780,5780,0
|
|
20231026,121100,1977396110,5780,5780,5780,5780,5
|
|
20231026,121000,1977367210,5780,5770,5780,5770,1955
|
|
20231026,120900,1966082710,5750,5750,5750,5750,2
|
|
20231026,120800,1966071210,5750,5750,5750,5740,1227
|
|
20231026,120700,1959015980,5750,5750,5750,5750,57
|
|
20231026,120600,1958688230,5740,5740,5750,5740,170
|
|
20231026,120500,1957712420,5750,5740,5750,5740,2
|
|
20231026,120400,1957700930,5740,5750,5750,5730,277
|
|
20231026,120300,1956111870,5730,5730,5740,5730,376
|
|
20231026,120200,1953956780,5730,5740,5740,5730,506
|
|
20231026,120100,1951056600,5740,5740,5750,5740,209
|
|
20231026,120000,1949856130,5740,5740,5740,5740,1000
|
|
20231026,115900,1944116130,5740,5750,5750,5740,516
|
|
20231026,115800,1941153430,5740,5740,5740,5740,0
|
|
20231026,115700,1941153430,5740,5740,5740,5740,0
|
|
20231026,115600,1941153430,5740,5750,5750,5740,500
|
|
20231026,115500,1938280460,5750,5750,5750,5750,152
|
|
20231026,115400,1937406460,5750,5750,5750,5750,0
|
|
20231026,115300,1937406460,5750,5750,5750,5750,230
|
|
20231026,115200,1936083960,5750,5760,5760,5750,75
|
|
20231026,115100,1935652610,5770,5770,5770,5770,538
|
|
20231026,115000,1932548350,5770,5780,5780,5770,140
|
|
20231026,114900,1931740050,5780,5780,5780,5780,1
|
|
20231026,114800,1931734270,5770,5770,5770,5770,22
|
|
20231026,114700,1931607330,5770,5770,5770,5770,124
|
|
20231026,114600,1930891850,5770,5770,5770,5770,105
|
|
20231026,114500,1930286000,5770,5750,5770,5750,786
|
|
20231026,114400,1925761750,5730,5730,5730,5730,352
|
|
20231026,114300,1923744790,5730,5730,5730,5730,552
|
|
20231026,114200,1920581830,5730,5750,5750,5730,554
|
|
20231026,114100,1917404790,5750,5740,5750,5730,162
|
|
20231026,114000,1916475000,5740,5750,5750,5740,86
|
|
20231026,113900,1915981350,5750,5750,5750,5750,1
|
|
20231026,113800,1915975600,5750,5750,5750,5750,7
|
|
20231026,113700,1915935350,5730,5760,5760,5730,379
|
|
20231026,113600,1913763380,5760,5740,5760,5730,5001
|
|
20231026,113500,1885052680,5740,5740,5740,5740,190
|
|
20231026,113400,1883962080,5740,5750,5750,5740,2179
|
|
20231026,113300,1871454330,5750,5760,5760,5750,583
|
|
20231026,113200,1868101450,5760,5770,5770,5760,22
|
|
20231026,113100,1867974710,5770,5770,5770,5770,125
|
|
20231026,113000,1867253460,5780,5780,5780,5780,0
|
|
20231026,112900,1867253460,5780,5750,5780,5750,193
|
|
20231026,112800,1866140560,5750,5770,5770,5750,2861
|
|
20231026,112700,1849673710,5770,5790,5790,5770,458
|
|
20231026,112600,1847027060,5780,5790,5790,5780,248
|
|
20231026,112500,1845591340,5790,5790,5790,5790,630
|
|
20231026,112400,1841943640,5790,5790,5790,5790,6
|
|
20231026,112300,1841908900,5790,5780,5790,5780,106
|
|
20231026,112200,1841295430,5790,5790,5790,5790,0
|
|
20231026,112100,1841295430,5790,5800,5800,5790,1389
|
|
20231026,112000,1833249820,5800,5790,5800,5790,410
|
|
20231026,111900,1830873320,5780,5780,5780,5780,10
|
|
20231026,111800,1830815520,5800,5800,5800,5800,6
|
|
20231026,111700,1830780720,5790,5800,5800,5790,2219
|
|
20231026,111600,1817911090,5820,5820,5820,5820,14
|
|
20231026,111500,1817829610,5820,5800,5820,5800,46
|
|
20231026,111400,1817561910,5800,5800,5820,5800,846
|
|
20231026,111300,1812654210,5800,5810,5820,5800,1138
|
|
20231026,111200,1806043470,5800,5800,5800,5800,36
|
|
20231026,111100,1805834670,5800,5770,5800,5770,4278
|
|
20231026,111000,1781022300,5800,5770,5800,5770,412
|
|
20231026,110900,1778645030,5770,5780,5780,5770,1654
|
|
20231026,110800,1769096820,5780,5800,5800,5780,735
|
|
20231026,110700,1764842160,5790,5790,5790,5790,64
|
|
20231026,110600,1764471600,5790,5800,5800,5790,2
|
|
20231026,110500,1764460010,5770,5800,5800,5770,34
|
|
20231026,110400,1764263740,5800,5790,5800,5770,313
|
|
20231026,110300,1762457480,5780,5780,5780,5780,16
|
|
20231026,110200,1762365000,5780,5810,5810,5780,467
|
|
20231026,110100,1759663580,5810,5770,5810,5770,183
|
|
20231026,110000,1758607230,5790,5790,5790,5790,325
|
|
20231026,105900,1756725480,5790,5760,5790,5750,1796
|
|
20231026,105800,1746382490,5750,5750,5750,5740,825
|
|
20231026,105700,1741646470,5740,5790,5790,5740,8238
|
|
20231026,105600,1694190310,5820,5790,5820,5780,1343
|
|
20231026,105500,1686420440,5790,5790,5790,5780,1902
|
|
20231026,105400,1675409780,5790,5800,5820,5790,1465
|
|
20231026,105300,1666918100,5800,5820,5820,5800,6937
|
|
20231026,105200,1626659340,5820,5820,5820,5820,2499
|
|
20231026,105100,1612115160,5820,5830,5830,5820,40
|
|
20231026,105000,1611882040,5830,5830,5830,5830,150
|
|
20231026,104900,1611007540,5840,5820,5840,5820,297
|
|
20231026,104800,1609276360,5820,5840,5840,5820,5008
|
|
20231026,104700,1580119470,5840,5850,5860,5840,3215
|
|
20231026,104600,1561334740,5860,5850,5860,5850,9
|
|
20231026,104500,1561282070,5850,5870,5870,5850,12
|
|
20231026,104400,1561211850,5870,5890,5890,5860,411
|
|
20231026,104300,1558794790,5880,5860,5880,5860,276
|
|
20231026,104200,1557173400,5850,5850,5850,5840,2397
|
|
20231026,104100,1543151920,5850,5840,5850,5840,453
|
|
20231026,104000,1540502900,5840,5830,5840,5830,11
|
|
20231026,103900,1540438670,5830,5830,5830,5830,64
|
|
20231026,103800,1540065550,5830,5830,5830,5830,124
|
|
20231026,103700,1539342630,5820,5820,5820,5820,176
|
|
20231026,103600,1538318310,5820,5810,5820,5810,572
|
|
20231026,103500,1534994270,5810,5810,5810,5810,70
|
|
20231026,103400,1534587570,5810,5810,5810,5810,447
|
|
20231026,103300,1531990500,5810,5820,5820,5810,687
|
|
20231026,103200,1527993720,5850,5850,5850,5850,0
|
|
20231026,103100,1527993720,5850,5810,5850,5810,2
|
|
20231026,103000,1527982060,5800,5820,5820,5800,8132
|
|
20231026,102900,1480759850,5830,5830,5830,5830,937
|
|
20231026,102800,1475297140,5830,5830,5830,5830,0
|
|
20231026,102700,1475297140,5830,5830,5830,5830,884
|
|
20231026,102600,1470143420,5830,5830,5830,5830,520
|
|
20231026,102500,1467111820,5850,5830,5850,5830,410
|
|
20231026,102400,1464720520,5830,5830,5830,5830,0
|
|
20231026,102300,1464720520,5830,5830,5840,5830,1128
|
|
20231026,102200,1458137500,5840,5850,5850,5840,605
|
|
20231026,102100,1454600850,5830,5850,5850,5830,371
|
|
20231026,102000,1452437740,5850,5850,5850,5850,83
|
|
20231026,101900,1451952190,5830,5850,5850,5830,2924
|
|
20231026,101800,1434904870,5840,5840,5850,5840,290
|
|
20231026,101700,1433211170,5830,5830,5830,5820,339
|
|
20231026,101600,1431235080,5830,5840,5840,5830,666
|
|
20231026,101500,1427352230,5850,5840,5850,5840,100
|
|
20231026,101400,1426767240,5850,5830,5850,5830,520
|
|
20231026,101300,1423735240,5830,5830,5830,5830,0
|
|
20231026,101200,1423735240,5830,5830,5830,5820,184
|
|
20231026,101100,1422663320,5820,5820,5820,5820,195
|
|
20231026,101000,1421528420,5820,5820,5830,5820,1049
|
|
20231026,100900,1415423070,5820,5820,5820,5810,195
|
|
20231026,100800,1414289210,5810,5820,5820,5810,570
|
|
20231026,100700,1410975820,5810,5810,5820,5800,2112
|
|
20231026,100600,1398706650,5810,5820,5820,5810,188
|
|
20231026,100500,1397613330,5810,5830,5830,5810,5305
|
|
20231026,100400,1366778680,5830,5850,5850,5820,8262
|
|
20231026,100300,1318661150,5850,5860,5870,5850,361
|
|
20231026,100200,1316547320,5860,5850,5860,5850,152
|
|
20231026,100100,1315656630,5850,5860,5860,5850,160
|
|
20231026,100000,1314719230,5860,5840,5870,5830,907
|
|
20231026,095900,1309426890,5840,5820,5840,5820,141
|
|
20231026,095800,1308603470,5820,5840,5840,5820,600
|
|
20231026,095700,1305103310,5820,5820,5830,5820,2586
|
|
20231026,095600,1290051880,5820,5830,5840,5820,2139
|
|
20231026,095500,1277585900,5830,5860,5880,5830,5456
|
|
20231026,095400,1245696150,5870,5870,5870,5870,38
|
|
20231026,095300,1245473090,5880,5860,5880,5860,20
|
|
20231026,095200,1245355630,5880,5860,5880,5850,252
|
|
20231026,095100,1243879500,5860,5870,5880,5850,399
|
|
20231026,095000,1241538720,5850,5860,5860,5850,256
|
|
20231026,094900,1240040880,5850,5850,5850,5840,996
|
|
20231026,094800,1234222160,5850,5840,5860,5840,3890
|
|
20231026,094700,1211493640,5840,5850,5850,5840,2207
|
|
20231026,094600,1198586090,5850,5860,5860,5850,4142
|
|
20231026,094500,1174350780,5860,5870,5870,5860,2531
|
|
20231026,094400,1159516440,5890,5890,5890,5870,2735
|
|
20231026,094300,1143419160,5900,5860,5900,5860,19
|
|
20231026,094200,1143307620,5900,5860,5900,5850,2107
|
|
20231026,094100,1130952960,5850,5880,5880,5850,1195
|
|
20231026,094000,1123949880,5880,5940,5940,5870,369
|
|
20231026,093900,1121775700,5940,5930,5940,5910,1701
|
|
20231026,093800,1111701770,5930,5870,5940,5870,1079
|
|
20231026,093700,1105332610,5860,5860,5860,5850,695
|
|
20231026,093600,1101260770,5870,5870,5870,5860,1473
|
|
20231026,093500,1092626560,5870,5880,5890,5860,2462
|
|
20231026,093400,1078164210,5880,5880,5880,5870,1244
|
|
20231026,093300,1070849910,5890,5900,5900,5890,1793
|
|
20231026,093200,1060286410,5890,5910,5910,5890,214
|
|
20231026,093100,1059023930,5910,5940,5940,5910,64
|
|
20231026,093000,1058644960,5940,5920,5960,5880,1122
|
|
20231026,092900,1052014790,5900,5900,5900,5900,265
|
|
20231026,092800,1050451290,5860,5830,5870,5830,1412
|
|
20231026,092700,1042192060,5830,5850,5850,5830,3114
|
|
20231026,092600,1024009400,5850,5840,5860,5840,1219
|
|
20231026,092500,1016878180,5840,5890,5900,5840,20620
|
|
20231026,092400,895951830,5900,5890,5900,5890,1512
|
|
20231026,092300,887045050,5900,5900,5900,5890,1236
|
|
20231026,092200,879752810,5900,5900,5910,5900,1008
|
|
20231026,092100,873805600,5900,5910,5920,5890,3380
|
|
20231026,092000,853870450,5910,5900,5910,5890,1131
|
|
20231026,091900,847207190,5900,5900,5920,5890,2314
|
|
20231026,091800,833550910,5900,5900,5910,5900,2090
|
|
20231026,091700,821219710,5870,5880,5890,5860,6758
|
|
20231026,091600,781604240,5860,5890,5890,5860,12583
|
|
20231026,091500,707656650,5890,5970,5970,5880,16658
|
|
20231026,091400,608762400,5970,6020,6030,5970,11737
|
|
20231026,091300,538314020,6030,6020,6030,6010,886
|
|
20231026,091200,532977850,6020,6010,6020,6010,1195
|
|
20231026,091100,525795400,6000,5990,6010,5990,1952
|
|
20231026,091000,514087930,5990,6010,6010,5980,2462
|
|
20231026,090900,499323010,6000,6060,6060,6000,4332
|
|
20231026,090800,473210220,6060,6020,6060,6020,1531
|
|
20231026,090700,463960890,6020,5970,6020,5970,1601
|
|
20231026,090600,454353480,5960,6080,6080,5950,12755
|
|
20231026,090500,377755280,6090,6190,6190,6090,16708
|
|
20231026,090400,275262000,6190,6190,6200,6160,5140
|
|
20231026,090300,243525690,6190,6200,6260,6190,2539
|
|
20231026,090200,227706210,6160,6100,6190,6100,3038
|
|
20231026,090100,209025530,6100,6310,6350,6090,11533
|
|
20231026,090000,137486280,6350,6310,6430,6280,15365
|