621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,191700,12135255050,5560,5560,5560,5560,0
|
|
20231025,191600,12135255050,5560,5560,5560,5560,0
|
|
20231025,191500,12135255050,5560,5560,5560,5560,0
|
|
20231025,191400,12135255050,5560,5560,5560,5560,0
|
|
20231025,191300,12135255050,5560,5560,5560,5560,0
|
|
20231025,191200,12135255050,5560,5560,5560,5560,0
|
|
20231025,191100,12135255050,5560,5560,5560,5560,0
|
|
20231025,191000,12135255050,5560,5560,5560,5560,0
|
|
20231025,190900,12135255050,5560,5560,5560,5560,0
|
|
20231025,190800,12135255050,5560,5560,5560,5560,0
|
|
20231025,190700,12135255050,5560,5560,5560,5560,0
|
|
20231025,190600,12135255050,5560,5560,5560,5560,0
|
|
20231025,190500,12135255050,5560,5560,5560,5560,0
|
|
20231025,190400,12135255050,5560,5560,5560,5560,0
|
|
20231025,190300,12135255050,5560,5560,5560,5560,0
|
|
20231025,190200,12135255050,5560,5560,5560,5560,0
|
|
20231025,190100,12135255050,5560,5560,5560,5560,0
|
|
20231025,190000,12135255050,5560,5560,5560,5560,0
|
|
20231025,185900,12135255050,5560,5560,5560,5560,0
|
|
20231025,185800,12135255050,5560,5560,5560,5560,0
|
|
20231025,185700,12135255050,5560,5560,5560,5560,0
|
|
20231025,185600,12135255050,5560,5560,5560,5560,0
|
|
20231025,185500,12135255050,5560,5560,5560,5560,0
|
|
20231025,185400,12135255050,5560,5560,5560,5560,0
|
|
20231025,185300,12135255050,5560,5560,5560,5560,0
|
|
20231025,185200,12135255050,5560,5560,5560,5560,0
|
|
20231025,185100,12135255050,5560,5560,5560,5560,0
|
|
20231025,185000,12135255050,5560,5560,5560,5560,0
|
|
20231025,184900,12135255050,5560,5560,5560,5560,0
|
|
20231025,184800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,184700,12135255050,5560,5560,5560,5560,0
|
|
20231025,184600,12135255050,5560,5560,5560,5560,0
|
|
20231025,184500,12135255050,5560,5560,5560,5560,0
|
|
20231025,184400,12135255050,5560,5560,5560,5560,0
|
|
20231025,184300,12135255050,5560,5560,5560,5560,0
|
|
20231025,184200,12135255050,5560,5560,5560,5560,0
|
|
20231025,184100,12135255050,5560,5560,5560,5560,0
|
|
20231025,184000,12135255050,5560,5560,5560,5560,0
|
|
20231025,183900,12135255050,5560,5560,5560,5560,0
|
|
20231025,183800,12135255050,5560,5560,5560,5560,0
|
|
20231025,183700,12135255050,5560,5560,5560,5560,0
|
|
20231025,183600,12135255050,5560,5560,5560,5560,0
|
|
20231025,183500,12135255050,5560,5560,5560,5560,0
|
|
20231025,183400,12135255050,5560,5560,5560,5560,0
|
|
20231025,183300,12135255050,5560,5560,5560,5560,0
|
|
20231025,183200,12135255050,5560,5560,5560,5560,0
|
|
20231025,183100,12135255050,5560,5560,5560,5560,0
|
|
20231025,183000,12135255050,5560,5560,5560,5560,0
|
|
20231025,182900,12135255050,5560,5560,5560,5560,0
|
|
20231025,182800,12135255050,5560,5560,5560,5560,0
|
|
20231025,182700,12135255050,5560,5560,5560,5560,0
|
|
20231025,182600,12135255050,5560,5560,5560,5560,0
|
|
20231025,182500,12135255050,5560,5560,5560,5560,0
|
|
20231025,182400,12135255050,5560,5560,5560,5560,0
|
|
20231025,182300,12135255050,5560,5560,5560,5560,0
|
|
20231025,182200,12135255050,5560,5560,5560,5560,0
|
|
20231025,182100,12135255050,5560,5560,5560,5560,0
|
|
20231025,182000,12135255050,5560,5560,5560,5560,0
|
|
20231025,181900,12135255050,5560,5560,5560,5560,0
|
|
20231025,181800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,181700,12135255050,5560,5560,5560,5560,0
|
|
20231025,181600,12135255050,5560,5560,5560,5560,0
|
|
20231025,181500,12135255050,5560,5560,5560,5560,0
|
|
20231025,181400,12135255050,5560,5560,5560,5560,0
|
|
20231025,181300,12135255050,5560,5560,5560,5560,0
|
|
20231025,181200,12135255050,5560,5560,5560,5560,0
|
|
20231025,181100,12135255050,5560,5560,5560,5560,0
|
|
20231025,181000,12135255050,5560,5560,5560,5560,0
|
|
20231025,180900,12135255050,5560,5560,5560,5560,0
|
|
20231025,180800,12135255050,5560,5560,5560,5560,0
|
|
20231025,180700,12135255050,5560,5560,5560,5560,0
|
|
20231025,180600,12135255050,5560,5560,5560,5560,0
|
|
20231025,180500,12135255050,5560,5560,5560,5560,0
|
|
20231025,180400,12135255050,5560,5560,5560,5560,0
|
|
20231025,180300,12135255050,5560,5560,5560,5560,0
|
|
20231025,180200,12135255050,5560,5560,5560,5560,0
|
|
20231025,180100,12135255050,5560,5560,5560,5560,0
|
|
20231025,180000,12135255050,5560,5560,5560,5560,0
|
|
20231025,175900,12135255050,5560,5560,5560,5560,0
|
|
20231025,175800,12135255050,5560,5560,5560,5560,0
|
|
20231025,175700,12135255050,5560,5560,5560,5560,0
|
|
20231025,175600,12135255050,5560,5560,5560,5560,0
|
|
20231025,175500,12135255050,5560,5560,5560,5560,0
|
|
20231025,175400,12135255050,5560,5560,5560,5560,0
|
|
20231025,175300,12135255050,5560,5560,5560,5560,0
|
|
20231025,175200,12135255050,5560,5560,5560,5560,0
|
|
20231025,175100,12135255050,5560,5560,5560,5560,0
|
|
20231025,175000,12135255050,5560,5560,5560,5560,0
|
|
20231025,174900,12135255050,5560,5560,5560,5560,0
|
|
20231025,174800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,174700,12135255050,5560,5560,5560,5560,0
|
|
20231025,174600,12135255050,5560,5560,5560,5560,0
|
|
20231025,174500,12135255050,5560,5560,5560,5560,0
|
|
20231025,174400,12135255050,5560,5560,5560,5560,0
|
|
20231025,174300,12135255050,5560,5560,5560,5560,0
|
|
20231025,174200,12135255050,5560,5560,5560,5560,0
|
|
20231025,174100,12135255050,5560,5560,5560,5560,0
|
|
20231025,174000,12135255050,5560,5560,5560,5560,0
|
|
20231025,173900,12135255050,5560,5560,5560,5560,0
|
|
20231025,173800,12135255050,5560,5560,5560,5560,0
|
|
20231025,173700,12135255050,5560,5560,5560,5560,0
|
|
20231025,173600,12135255050,5560,5560,5560,5560,0
|
|
20231025,173500,12135255050,5560,5560,5560,5560,0
|
|
20231025,173400,12135255050,5560,5560,5560,5560,0
|
|
20231025,173300,12135255050,5560,5560,5560,5560,0
|
|
20231025,173200,12135255050,5560,5560,5560,5560,0
|
|
20231025,173100,12135255050,5560,5560,5560,5560,0
|
|
20231025,173000,12135255050,5560,5560,5560,5560,0
|
|
20231025,172900,12135255050,5560,5560,5560,5560,0
|
|
20231025,172800,12135255050,5560,5560,5560,5560,0
|
|
20231025,172700,12135255050,5560,5560,5560,5560,0
|
|
20231025,172600,12135255050,5560,5560,5560,5560,0
|
|
20231025,172500,12135255050,5560,5560,5560,5560,0
|
|
20231025,172400,12135255050,5560,5560,5560,5560,0
|
|
20231025,172300,12135255050,5560,5560,5560,5560,0
|
|
20231025,172200,12135255050,5560,5560,5560,5560,0
|
|
20231025,172100,12135255050,5560,5560,5560,5560,0
|
|
20231025,172000,12135255050,5560,5560,5560,5560,0
|
|
20231025,171900,12135255050,5560,5560,5560,5560,0
|
|
20231025,171800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,171700,12135255050,5560,5560,5560,5560,0
|
|
20231025,171600,12135255050,5560,5560,5560,5560,0
|
|
20231025,171500,12135255050,5560,5560,5560,5560,0
|
|
20231025,171400,12135255050,5560,5560,5560,5560,0
|
|
20231025,171300,12135255050,5560,5560,5560,5560,0
|
|
20231025,171200,12135255050,5560,5560,5560,5560,0
|
|
20231025,171100,12135255050,5560,5560,5560,5560,0
|
|
20231025,171000,12135255050,5560,5560,5560,5560,0
|
|
20231025,170900,12135255050,5560,5560,5560,5560,0
|
|
20231025,170800,12135255050,5560,5560,5560,5560,0
|
|
20231025,170700,12135255050,5560,5560,5560,5560,0
|
|
20231025,170600,12135255050,5560,5560,5560,5560,0
|
|
20231025,170500,12135255050,5560,5560,5560,5560,0
|
|
20231025,170400,12135255050,5560,5560,5560,5560,0
|
|
20231025,170300,12135255050,5560,5560,5560,5560,0
|
|
20231025,170200,12135255050,5560,5560,5560,5560,0
|
|
20231025,170100,12135255050,5560,5560,5560,5560,0
|
|
20231025,170000,12135255050,5560,5560,5560,5560,0
|
|
20231025,165900,12135255050,5560,5560,5560,5560,0
|
|
20231025,165800,12135255050,5560,5560,5560,5560,0
|
|
20231025,165700,12135255050,5560,5560,5560,5560,0
|
|
20231025,165600,12135255050,5560,5560,5560,5560,0
|
|
20231025,165500,12135255050,5560,5560,5560,5560,0
|
|
20231025,165400,12135255050,5560,5560,5560,5560,0
|
|
20231025,165300,12135255050,5560,5560,5560,5560,0
|
|
20231025,165200,12135255050,5560,5560,5560,5560,0
|
|
20231025,165100,12135255050,5560,5560,5560,5560,0
|
|
20231025,165000,12135255050,5560,5560,5560,5560,0
|
|
20231025,164900,12135255050,5560,5560,5560,5560,0
|
|
20231025,164800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,164700,12135255050,5560,5560,5560,5560,0
|
|
20231025,164600,12135255050,5560,5560,5560,5560,0
|
|
20231025,164500,12135255050,5560,5560,5560,5560,0
|
|
20231025,164400,12135255050,5560,5560,5560,5560,0
|
|
20231025,164300,12135255050,5560,5560,5560,5560,0
|
|
20231025,164200,12135255050,5560,5560,5560,5560,0
|
|
20231025,164100,12135255050,5560,5560,5560,5560,0
|
|
20231025,164000,12135255050,5560,5560,5560,5560,0
|
|
20231025,163900,12135255050,5560,5560,5560,5560,0
|
|
20231025,163800,12135255050,5560,5560,5560,5560,0
|
|
20231025,163700,12135255050,5560,5560,5560,5560,0
|
|
20231025,163600,12135255050,5560,5560,5560,5560,0
|
|
20231025,163500,12135255050,5560,5560,5560,5560,0
|
|
20231025,163400,12135255050,5560,5560,5560,5560,0
|
|
20231025,163300,12135255050,5560,5560,5560,5560,0
|
|
20231025,163200,12135255050,5560,5560,5560,5560,0
|
|
20231025,163100,12135255050,5560,5560,5560,5560,0
|
|
20231025,163000,12135255050,5560,5560,5560,5560,0
|
|
20231025,162900,12135255050,5560,5560,5560,5560,0
|
|
20231025,162800,12135255050,5560,5560,5560,5560,0
|
|
20231025,162700,12135255050,5560,5560,5560,5560,0
|
|
20231025,162600,12135255050,5560,5560,5560,5560,0
|
|
20231025,162500,12135255050,5560,5560,5560,5560,0
|
|
20231025,162400,12135255050,5560,5560,5560,5560,0
|
|
20231025,162300,12135255050,5560,5560,5560,5560,0
|
|
20231025,162200,12135255050,5560,5560,5560,5560,0
|
|
20231025,162100,12135255050,5560,5560,5560,5560,0
|
|
20231025,162000,12135255050,5560,5560,5560,5560,0
|
|
20231025,161900,12135255050,5560,5560,5560,5560,0
|
|
20231025,161800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,161700,12135255050,5560,5560,5560,5560,0
|
|
20231025,161600,12135255050,5560,5560,5560,5560,0
|
|
20231025,161500,12135255050,5560,5560,5560,5560,0
|
|
20231025,161400,12135255050,5560,5560,5560,5560,0
|
|
20231025,161300,12135255050,5560,5560,5560,5560,0
|
|
20231025,161200,12135255050,5560,5560,5560,5560,0
|
|
20231025,161100,12135255050,5560,5560,5560,5560,0
|
|
20231025,161000,12135255050,5560,5560,5560,5560,0
|
|
20231025,160900,12135255050,5560,5560,5560,5560,0
|
|
20231025,160800,12135255050,5560,5560,5560,5560,0
|
|
20231025,160700,12135255050,5560,5560,5560,5560,0
|
|
20231025,160600,12135255050,5560,5560,5560,5560,0
|
|
20231025,160500,12135255050,5560,5560,5560,5560,0
|
|
20231025,160400,12135255050,5560,5560,5560,5560,0
|
|
20231025,160300,12135255050,5560,5560,5560,5560,0
|
|
20231025,160200,12135255050,5560,5560,5560,5560,0
|
|
20231025,160100,12135255050,5560,5560,5560,5560,0
|
|
20231025,160000,12135255050,5560,5560,5560,5560,0
|
|
20231025,155900,12135255050,5560,5560,5560,5560,0
|
|
20231025,155800,12135255050,5560,5560,5560,5560,0
|
|
20231025,155700,12135255050,5560,5560,5560,5560,0
|
|
20231025,155600,12135255050,5560,5560,5560,5560,0
|
|
20231025,155500,12135255050,5560,5560,5560,5560,0
|
|
20231025,155400,12135255050,5560,5560,5560,5560,0
|
|
20231025,155300,12135255050,5560,5560,5560,5560,0
|
|
20231025,155200,12135255050,5560,5560,5560,5560,0
|
|
20231025,155100,12135255050,5560,5560,5560,5560,0
|
|
20231025,155000,12135255050,5560,5560,5560,5560,0
|
|
20231025,154900,12135255050,5560,5560,5560,5560,0
|
|
20231025,154800,12135255050,5560,5560,5560,5560,33986
|
|
20231025,154700,12135255050,5560,5560,5560,5560,0
|
|
20231025,154600,12135255050,5560,5560,5560,5560,0
|
|
20231025,154500,12135255050,5560,5560,5560,5560,0
|
|
20231025,154400,12135255050,5560,5560,5560,5560,0
|
|
20231025,154300,12135255050,5560,5560,5560,5560,0
|
|
20231025,154200,12135255050,5560,5560,5560,5560,0
|
|
20231025,154100,12135255050,5560,5560,5560,5560,0
|
|
20231025,154000,12135255050,5560,5560,5560,5560,0
|
|
20231025,153900,12135255050,5560,5560,5560,5560,0
|
|
20231025,153800,12135255050,5560,5560,5560,5560,0
|
|
20231025,153700,12135255050,5560,5560,5560,5560,0
|
|
20231025,153600,12135255050,5560,5560,5560,5560,0
|
|
20231025,153500,12135255050,5560,5560,5560,5560,0
|
|
20231025,153400,12135255050,5560,5560,5560,5560,0
|
|
20231025,153300,12135255050,5560,5560,5560,5560,0
|
|
20231025,153200,12135255050,5560,5560,5560,5560,0
|
|
20231025,153100,12135255050,5560,5560,5560,5560,0
|
|
20231025,153000,12135255050,5560,5560,5560,5560,33986
|
|
20231025,152900,11946292890,5580,5580,5580,5580,0
|
|
20231025,152800,11946292890,5580,5580,5580,5580,0
|
|
20231025,152700,11946292890,5580,5580,5580,5580,0
|
|
20231025,152600,11946292890,5580,5580,5580,5580,0
|
|
20231025,152500,11946292890,5580,5580,5580,5580,0
|
|
20231025,152400,11946292890,5580,5580,5580,5580,0
|
|
20231025,152300,11946292890,5580,5580,5580,5580,0
|
|
20231025,152200,11946292890,5580,5580,5580,5580,0
|
|
20231025,152100,11946292890,5580,5580,5580,5580,0
|
|
20231025,152000,11946292890,5580,5580,5580,5580,0
|
|
20231025,151900,11946292890,5580,5550,5590,5530,5884
|
|
20231025,151800,11913590690,5530,5550,5560,5530,2906
|
|
20231025,151700,11897509200,5550,5560,5570,5530,7019
|
|
20231025,151600,11858656270,5570,5560,5570,5540,3720
|
|
20231025,151500,11837999970,5560,5580,5580,5550,5363
|
|
20231025,151400,11808167010,5580,5590,5610,5540,21749
|
|
20231025,151300,11687023810,5590,5580,5590,5580,1678
|
|
20231025,151200,11677648070,5590,5590,5600,5580,2240
|
|
20231025,151100,11665143590,5590,5600,5600,5590,2254
|
|
20231025,151000,11652537110,5590,5590,5600,5580,2090
|
|
20231025,150900,11640849560,5590,5580,5590,5560,5118
|
|
20231025,150800,11612286330,5580,5580,5580,5570,744
|
|
20231025,150700,11608139250,5570,5560,5580,5550,4586
|
|
20231025,150600,11582616750,5570,5560,5570,5560,396
|
|
20231025,150500,11580414660,5560,5570,5570,5560,494
|
|
20231025,150400,11577665790,5560,5570,5580,5560,1454
|
|
20231025,150300,11569575020,5580,5550,5580,5550,5860
|
|
20231025,150200,11536966230,5560,5560,5560,5550,659
|
|
20231025,150100,11533303690,5560,5550,5560,5550,1236
|
|
20231025,150000,11526443820,5560,5560,5560,5550,775
|
|
20231025,145900,11522139600,5560,5540,5560,5540,3991
|
|
20231025,145800,11500005060,5540,5540,5550,5540,4548
|
|
20231025,145700,11474806150,5540,5540,5550,5540,3453
|
|
20231025,145600,11455669100,5550,5560,5560,5540,5290
|
|
20231025,145500,11426320890,5560,5550,5560,5540,2224
|
|
20231025,145400,11413978560,5550,5560,5560,5550,4007
|
|
20231025,145300,11391720070,5560,5560,5560,5560,3448
|
|
20231025,145200,11372549190,5560,5560,5570,5560,3063
|
|
20231025,145100,11355501340,5550,5560,5560,5550,3029
|
|
20231025,145000,11338668290,5550,5550,5570,5550,6273
|
|
20231025,144900,11303807050,5560,5560,5570,5540,2870
|
|
20231025,144800,11287851390,5540,5540,5550,5540,3585
|
|
20231025,144700,11267959700,5540,5540,5540,5530,1723
|
|
20231025,144600,11258419280,5540,5570,5570,5540,2768
|
|
20231025,144500,11243055080,5570,5550,5570,5550,1958
|
|
20231025,144400,11232171420,5550,5550,5550,5550,1989
|
|
20231025,144300,11221132470,5550,5550,5560,5540,2597
|
|
20231025,144200,11206728190,5550,5550,5570,5550,4027
|
|
20231025,144100,11184362690,5540,5550,5550,5540,2949
|
|
20231025,144000,11168018550,5550,5540,5550,5520,16258
|
|
20231025,143900,11078086880,5540,5540,5550,5530,8118
|
|
20231025,143800,11033156690,5540,5580,5580,5530,20566
|
|
20231025,143700,10919024160,5570,5580,5580,5570,5458
|
|
20231025,143600,10888601920,5590,5590,5600,5590,3444
|
|
20231025,143500,10869325110,5590,5590,5590,5580,160
|
|
20231025,143400,10868430740,5590,5590,5600,5580,1674
|
|
20231025,143300,10859088090,5590,5590,5590,5590,976
|
|
20231025,143200,10853632250,5590,5590,5600,5580,304
|
|
20231025,143100,10851934980,5580,5590,5600,5580,2735
|
|
20231025,143000,10836650240,5610,5600,5610,5590,1287
|
|
20231025,142900,10829451540,5600,5600,5610,5600,296
|
|
20231025,142800,10827793930,5610,5590,5610,5590,353
|
|
20231025,142700,10825819660,5620,5600,5620,5590,1046
|
|
20231025,142600,10819946200,5620,5590,5620,5590,1044
|
|
20231025,142500,10814089280,5610,5600,5610,5590,321
|
|
20231025,142400,10812292420,5610,5590,5610,5590,1516
|
|
20231025,142300,10803801090,5590,5590,5590,5590,1038
|
|
20231025,142200,10797998670,5590,5600,5600,5590,254
|
|
20231025,142100,10796577810,5590,5590,5600,5590,1138
|
|
20231025,142000,10790216030,5600,5590,5600,5590,2043
|
|
20231025,141900,10778788080,5590,5590,5590,5590,646
|
|
20231025,141800,10775176940,5590,5580,5590,5580,975
|
|
20231025,141700,10769729680,5580,5580,5580,5580,1129
|
|
20231025,141600,10763429860,5580,5580,5590,5580,544
|
|
20231025,141500,10760393250,5580,5590,5590,5580,5519
|
|
20231025,141400,10729563110,5590,5600,5600,5590,1190
|
|
20231025,141300,10722910010,5600,5600,5600,5600,650
|
|
20231025,141200,10719270010,5600,5600,5610,5600,1847
|
|
20231025,141100,10708926800,5590,5600,5610,5590,2061
|
|
20231025,141000,10697387700,5600,5600,5610,5600,380
|
|
20231025,140900,10695257330,5610,5610,5620,5600,2523
|
|
20231025,140800,10681106050,5600,5600,5610,5600,1237
|
|
20231025,140700,10674175180,5610,5610,5610,5590,682
|
|
20231025,140600,10670354790,5590,5620,5620,5590,3092
|
|
20231025,140500,10653053520,5620,5600,5620,5600,788
|
|
20231025,140400,10648637620,5600,5600,5600,5600,750
|
|
20231025,140300,10644437620,5590,5590,5600,5590,1010
|
|
20231025,140200,10638789180,5590,5600,5600,5590,2766
|
|
20231025,140100,10623319920,5600,5600,5610,5600,2163
|
|
20231025,140000,10611204340,5600,5600,5610,5600,1122
|
|
20231025,135900,10604920360,5600,5620,5620,5600,415
|
|
20231025,135800,10602590560,5620,5610,5620,5610,1645
|
|
20231025,135700,10593361900,5610,5620,5620,5610,955
|
|
20231025,135600,10588003220,5610,5630,5630,5610,1799
|
|
20231025,135500,10577909700,5630,5630,5640,5620,1060
|
|
20231025,135400,10571947010,5620,5630,5630,5620,998
|
|
20231025,135300,10566332590,5630,5640,5640,5620,1538
|
|
20231025,135200,10557672690,5640,5620,5640,5620,2752
|
|
20231025,135100,10542183390,5610,5610,5620,5610,843
|
|
20231025,135000,10537451750,5610,5600,5620,5590,1641
|
|
20231025,134900,10528260920,5600,5610,5610,5600,987
|
|
20231025,134800,10522733540,5600,5610,5610,5600,903
|
|
20231025,134700,10517674570,5600,5630,5630,5590,5127
|
|
20231025,134600,10488965390,5630,5620,5630,5620,165
|
|
20231025,134500,10488037940,5630,5630,5630,5590,4691
|
|
20231025,134400,10461773520,5630,5620,5630,5600,667
|
|
20231025,134300,10458025710,5600,5590,5600,5590,2499
|
|
20231025,134200,10444051360,5590,5590,5600,5590,227
|
|
20231025,134100,10442780310,5590,5610,5610,5590,1786
|
|
20231025,134000,10432779130,5610,5620,5620,5600,1780
|
|
20231025,133900,10422793230,5620,5620,5620,5610,2771
|
|
20231025,133800,10407228470,5620,5620,5640,5620,699
|
|
20231025,133700,10403293450,5620,5620,5630,5620,928
|
|
20231025,133600,10398073400,5620,5650,5650,5610,4167
|
|
20231025,133500,10374612280,5650,5650,5660,5620,10593
|
|
20231025,133400,10314903810,5650,5600,5650,5590,4523
|
|
20231025,133300,10289454080,5600,5590,5600,5580,2229
|
|
20231025,133200,10277003330,5590,5590,5590,5580,2263
|
|
20231025,133100,10264370380,5590,5580,5590,5580,1419
|
|
20231025,133000,10256451550,5590,5590,5590,5570,3256
|
|
20231025,132900,10238279060,5590,5590,5590,5580,1243
|
|
20231025,132800,10231330700,5590,5590,5590,5590,140
|
|
20231025,132700,10230548100,5590,5590,5590,5580,2331
|
|
20231025,132600,10217525330,5580,5580,5590,5580,398
|
|
20231025,132500,10215303760,5590,5560,5590,5560,934
|
|
20231025,132400,10210092050,5570,5590,5590,5570,15398
|
|
20231025,132300,10124230310,5590,5590,5600,5580,2528
|
|
20231025,132200,10110098040,5590,5600,5600,5590,3822
|
|
20231025,132100,10088716940,5600,5610,5610,5600,965
|
|
20231025,132000,10083309390,5610,5600,5610,5600,588
|
|
20231025,131900,10080016570,5600,5610,5610,5600,2564
|
|
20231025,131800,10065640360,5600,5600,5610,5600,429
|
|
20231025,131700,10063235880,5600,5600,5610,5590,5611
|
|
20231025,131600,10031820520,5600,5600,5610,5590,6027
|
|
20231025,131500,9998070370,5610,5610,5630,5600,3698
|
|
20231025,131400,9977314170,5610,5610,5610,5600,1798
|
|
20231025,131300,9967229390,5600,5610,5620,5600,2630
|
|
20231025,131200,9952476260,5610,5620,5620,5600,985
|
|
20231025,131100,9946952980,5610,5620,5620,5610,1338
|
|
20231025,131000,9939444960,5610,5590,5610,5590,3219
|
|
20231025,130900,9921407750,5600,5630,5630,5590,21976
|
|
20231025,130800,9798150930,5620,5630,5640,5620,4011
|
|
20231025,130700,9775572400,5620,5630,5640,5620,1172
|
|
20231025,130600,9768971960,5630,5640,5640,5630,5758
|
|
20231025,130500,9736549550,5660,5630,5660,5630,36
|
|
20231025,130400,9736346840,5630,5660,5660,5630,9257
|
|
20231025,130300,9684192370,5670,5660,5670,5640,1953
|
|
20231025,130200,9673130730,5650,5660,5660,5650,1406
|
|
20231025,130100,9665183690,5660,5680,5680,5660,247
|
|
20231025,130000,9663783600,5670,5660,5670,5650,1065
|
|
20231025,125900,9657762660,5650,5650,5660,5650,712
|
|
20231025,125800,9653735020,5650,5640,5680,5640,822
|
|
20231025,125700,9649089190,5640,5660,5660,5640,7497
|
|
20231025,125600,9606737890,5660,5670,5680,5660,2595
|
|
20231025,125500,9592046670,5670,5660,5670,5660,803
|
|
20231025,125400,9587497680,5660,5670,5670,5660,2867
|
|
20231025,125300,9571255060,5680,5680,5680,5680,97
|
|
20231025,125200,9570704100,5680,5680,5680,5670,2105
|
|
20231025,125100,9558763450,5670,5680,5690,5670,232
|
|
20231025,125000,9557447400,5680,5680,5680,5680,362
|
|
20231025,124900,9555391240,5680,5670,5680,5670,651
|
|
20231025,124800,9551694250,5680,5680,5680,5680,234
|
|
20231025,124700,9550365130,5680,5670,5680,5670,877
|
|
20231025,124600,9545383830,5680,5670,5680,5670,14
|
|
20231025,124500,9545304340,5670,5670,5670,5670,2506
|
|
20231025,124400,9531095320,5670,5670,5670,5660,1829
|
|
20231025,124300,9520730500,5670,5680,5680,5670,827
|
|
20231025,124200,9516036010,5670,5670,5670,5670,1204
|
|
20231025,124100,9509209330,5670,5670,5680,5660,1484
|
|
20231025,124000,9500805590,5680,5670,5680,5660,5726
|
|
20231025,123900,9468332210,5680,5690,5690,5670,1222
|
|
20231025,123800,9461391550,5690,5690,5690,5690,70
|
|
20231025,123700,9460993250,5680,5690,5700,5680,3012
|
|
20231025,123600,9443882840,5680,5690,5690,5680,1468
|
|
20231025,123500,9435538430,5690,5690,5690,5690,813
|
|
20231025,123400,9430912460,5690,5700,5700,5690,120
|
|
20231025,123300,9430228960,5690,5690,5690,5690,32
|
|
20231025,123200,9430046880,5700,5700,5700,5690,669
|
|
20231025,123100,9426233600,5690,5690,5690,5690,365
|
|
20231025,123000,9424156750,5690,5680,5690,5680,721
|
|
20231025,122900,9420061200,5680,5680,5700,5680,2006
|
|
20231025,122800,9408651890,5680,5700,5700,5670,2575
|
|
20231025,122700,9394043350,5700,5690,5700,5680,3671
|
|
20231025,122600,9373188280,5690,5690,5690,5690,1369
|
|
20231025,122500,9365398670,5680,5690,5690,5680,1470
|
|
20231025,122400,9357045820,5690,5680,5690,5680,953
|
|
20231025,122300,9351629390,5680,5690,5690,5680,1641
|
|
20231025,122200,9342293650,5700,5710,5710,5700,1086
|
|
20231025,122100,9336103420,5710,5720,5720,5710,819
|
|
20231025,122000,9331426830,5720,5710,5720,5700,1355
|
|
20231025,121900,9323694070,5700,5710,5710,5700,1011
|
|
20231025,121800,9317929970,5710,5710,5720,5710,1162
|
|
20231025,121700,9311294450,5710,5710,5710,5710,146
|
|
20231025,121600,9310460790,5720,5720,5720,5710,955
|
|
20231025,121500,9305002720,5710,5700,5710,5700,1295
|
|
20231025,121400,9297608920,5700,5710,5710,5700,63
|
|
20231025,121300,9297249810,5700,5720,5720,5700,817
|
|
20231025,121200,9292585220,5720,5720,5730,5710,2843
|
|
20231025,121100,9276337740,5730,5720,5730,5720,1747
|
|
20231025,121000,9266344820,5730,5720,5730,5710,1278
|
|
20231025,120900,9259032300,5720,5710,5720,5710,385
|
|
20231025,120800,9256831890,5720,5720,5730,5720,167
|
|
20231025,120700,9255876530,5720,5720,5740,5700,2684
|
|
20231025,120600,9240511430,5710,5710,5720,5710,304
|
|
20231025,120500,9238775360,5710,5710,5710,5700,766
|
|
20231025,120400,9234402500,5710,5690,5710,5690,2296
|
|
20231025,120300,9221323390,5690,5700,5700,5680,2266
|
|
20231025,120200,9208433950,5690,5710,5710,5680,646
|
|
20231025,120100,9204758580,5690,5700,5700,5690,1653
|
|
20231025,120000,9195352730,5700,5700,5700,5700,1138
|
|
20231025,115900,9188866130,5710,5720,5720,5700,2375
|
|
20231025,115800,9175324120,5710,5710,5720,5700,1050
|
|
20231025,115700,9169330510,5700,5710,5710,5700,2959
|
|
20231025,115600,9152436630,5710,5720,5720,5710,456
|
|
20231025,115500,9149832480,5720,5720,5730,5710,3658
|
|
20231025,115400,9128928580,5720,5720,5720,5710,2991
|
|
20231025,115300,9111843230,5710,5730,5730,5710,2419
|
|
20231025,115200,9098004600,5740,5740,5750,5730,507
|
|
20231025,115100,9095094650,5750,5750,5760,5740,1170
|
|
20231025,115000,9088367250,5750,5750,5760,5750,78
|
|
20231025,114900,9087918740,5740,5760,5760,5730,8528
|
|
20231025,114800,9039043440,5750,5750,5760,5750,1278
|
|
20231025,114700,9031688380,5750,5750,5760,5740,735
|
|
20231025,114600,9027463340,5750,5740,5750,5740,1151
|
|
20231025,114500,9020851090,5740,5750,5760,5730,964
|
|
20231025,114400,9015315120,5750,5740,5750,5740,2937
|
|
20231025,114300,8998455050,5740,5740,5750,5730,2864
|
|
20231025,114200,8982018190,5740,5750,5750,5740,4104
|
|
20231025,114100,8958441350,5750,5760,5760,5750,1328
|
|
20231025,114000,8950804800,5760,5760,5760,5750,430
|
|
20231025,113900,8948332190,5760,5770,5770,5760,2484
|
|
20231025,113800,8934015780,5760,5760,5770,5760,611
|
|
20231025,113700,8930494060,5770,5750,5770,5750,3417
|
|
20231025,113600,8910811040,5750,5750,5760,5750,1071
|
|
20231025,113500,8904652600,5750,5750,5750,5740,672
|
|
20231025,113400,8900790350,5740,5740,5750,5740,2498
|
|
20231025,113300,8886442590,5750,5750,5750,5740,3215
|
|
20231025,113200,8867961440,5750,5740,5750,5740,1058
|
|
20231025,113100,8861886770,5750,5740,5750,5730,3089
|
|
20231025,113000,8844150090,5730,5730,5730,5720,1776
|
|
20231025,112900,8833976490,5730,5730,5730,5730,1089
|
|
20231025,112800,8827736520,5730,5740,5740,5730,678
|
|
20231025,112700,8823851060,5740,5730,5740,5730,350
|
|
20231025,112600,8821845480,5730,5730,5740,5730,538
|
|
20231025,112500,8818759730,5740,5740,5740,5730,1014
|
|
20231025,112400,8812945150,5740,5730,5740,5720,8155
|
|
20231025,112300,8766195660,5730,5730,5740,5730,1416
|
|
20231025,112200,8758081950,5730,5730,5740,5730,846
|
|
20231025,112100,8753230340,5730,5730,5740,5730,373
|
|
20231025,112000,8751092850,5740,5720,5740,5720,1309
|
|
20231025,111900,8743585140,5730,5730,5730,5720,504
|
|
20231025,111800,8740700640,5730,5720,5730,5710,1756
|
|
20231025,111700,8730671680,5710,5730,5730,5710,1378
|
|
20231025,111600,8722792030,5730,5730,5730,5720,8706
|
|
20231025,111500,8672971280,5730,5730,5750,5730,3821
|
|
20231025,111400,8651050420,5740,5740,5750,5740,3028
|
|
20231025,111300,8633667500,5750,5730,5750,5720,2981
|
|
20231025,111200,8616561910,5730,5730,5740,5720,2820
|
|
20231025,111100,8600398200,5730,5720,5740,5710,2048
|
|
20231025,111000,8588671000,5710,5710,5720,5710,3495
|
|
20231025,110900,8568684220,5710,5700,5730,5700,7707
|
|
20231025,110800,8524669010,5700,5700,5700,5690,3386
|
|
20231025,110700,8505382850,5700,5710,5720,5700,285
|
|
20231025,110600,8503754720,5710,5720,5720,5710,2384
|
|
20231025,110500,8490140730,5720,5710,5720,5710,653
|
|
20231025,110400,8486410690,5710,5720,5720,5710,970
|
|
20231025,110300,8480870990,5710,5720,5730,5700,4357
|
|
20231025,110200,8455959340,5720,5700,5730,5700,3774
|
|
20231025,110100,8434406080,5700,5710,5710,5700,1946
|
|
20231025,110000,8423298630,5720,5730,5740,5720,5589
|
|
20231025,105900,8391298800,5720,5710,5750,5710,12610
|
|
20231025,105800,8319079560,5710,5700,5710,5680,6480
|
|
20231025,105700,8282146110,5700,5670,5700,5670,1720
|
|
20231025,105600,8272369310,5670,5670,5690,5670,200
|
|
20231025,105500,8271235210,5690,5670,5690,5670,1332
|
|
20231025,105400,8263656150,5670,5680,5680,5670,1447
|
|
20231025,105300,8255449020,5680,5700,5700,5680,256
|
|
20231025,105200,8253993780,5700,5680,5700,5680,2540
|
|
20231025,105100,8239547240,5650,5680,5680,5650,6052
|
|
20231025,105000,8205265050,5680,5670,5680,5660,4619
|
|
20231025,104900,8179095600,5660,5650,5670,5640,4458
|
|
20231025,104800,8153891750,5650,5660,5660,5650,3641
|
|
20231025,104700,8133319400,5660,5660,5670,5650,6252
|
|
20231025,104600,8097975930,5660,5670,5670,5660,1364
|
|
20231025,104500,8090255110,5670,5680,5680,5660,4814
|
|
20231025,104400,8062979800,5680,5680,5680,5680,1089
|
|
20231025,104300,8056794280,5680,5680,5690,5670,2692
|
|
20231025,104200,8041513740,5680,5690,5690,5680,706
|
|
20231025,104100,8037497120,5690,5700,5700,5690,39
|
|
20231025,104000,8037275140,5680,5690,5690,5680,2222
|
|
20231025,103900,8024646690,5680,5670,5680,5670,490
|
|
20231025,103800,8021867390,5670,5670,5670,5660,2242
|
|
20231025,103700,8009168500,5670,5670,5680,5670,1630
|
|
20231025,103600,7999925500,5670,5690,5690,5670,2604
|
|
20231025,103500,7985137700,5690,5700,5700,5680,1543
|
|
20231025,103400,7976366250,5710,5700,5710,5700,2927
|
|
20231025,103300,7959669150,5700,5700,5710,5690,850
|
|
20231025,103200,7954818270,5700,5680,5710,5680,4110
|
|
20231025,103100,7931397430,5680,5670,5700,5670,2516
|
|
20231025,103000,7917074460,5670,5700,5710,5670,2726
|
|
20231025,102900,7901572560,5700,5680,5700,5680,3740
|
|
20231025,102800,7880284320,5670,5660,5680,5660,1849
|
|
20231025,102700,7869807150,5660,5660,5660,5640,2894
|
|
20231025,102600,7853450080,5670,5670,5670,5650,3269
|
|
20231025,102500,7834925630,5670,5660,5680,5650,4175
|
|
20231025,102400,7811274530,5650,5650,5660,5650,2220
|
|
20231025,102300,7798718930,5650,5630,5650,5630,1826
|
|
20231025,102200,7788433720,5640,5630,5640,5620,4392
|
|
20231025,102100,7763722790,5620,5660,5660,5610,21376
|
|
20231025,102000,7643613160,5660,5660,5660,5640,6362
|
|
20231025,101900,7607674790,5670,5680,5680,5660,502
|
|
20231025,101800,7604829440,5660,5650,5680,5650,3297
|
|
20231025,101700,7586155970,5650,5660,5660,5650,3904
|
|
20231025,101600,7564080900,5660,5650,5670,5650,1105
|
|
20231025,101500,7557820840,5650,5660,5670,5650,3457
|
|
20231025,101400,7538282060,5660,5660,5670,5650,2217
|
|
20231025,101300,7525735780,5670,5690,5690,5670,3011
|
|
20231025,101200,7508657320,5670,5680,5700,5670,1560
|
|
20231025,101100,7499789950,5680,5670,5700,5660,3331
|
|
20231025,101000,7480894110,5670,5700,5700,5670,4846
|
|
20231025,100900,7453350350,5700,5720,5720,5690,5266
|
|
20231025,100800,7423318510,5720,5710,5720,5710,1907
|
|
20231025,100700,7412423200,5720,5730,5730,5710,2079
|
|
20231025,100600,7400523280,5750,5730,5770,5720,7620
|
|
20231025,100500,7356761010,5730,5710,5740,5710,3848
|
|
20231025,100400,7334718100,5690,5710,5720,5690,6245
|
|
20231025,100300,7299082880,5710,5720,5730,5690,9837
|
|
20231025,100200,7242929290,5730,5760,5760,5730,6289
|
|
20231025,100100,7206833390,5760,5770,5770,5740,4184
|
|
20231025,100000,7182784950,5760,5760,5780,5740,11497
|
|
20231025,095900,7116670920,5760,5740,5770,5730,8559
|
|
20231025,095800,7067441960,5740,5760,5760,5730,1660
|
|
20231025,095700,7057914880,5730,5790,5820,5730,23713
|
|
20231025,095600,6920953750,5800,5740,5800,5690,25040
|
|
20231025,095500,6776860390,5740,5730,5760,5730,16785
|
|
20231025,095400,6680481000,5730,5730,5750,5700,15658
|
|
20231025,095300,6590770950,5720,5670,5740,5660,14192
|
|
20231025,095200,6509786110,5670,5660,5670,5650,7824
|
|
20231025,095100,6465573340,5650,5690,5690,5650,7362
|
|
20231025,095000,6423830930,5690,5680,5690,5680,6332
|
|
20231025,094900,6387854160,5680,5690,5700,5670,6810
|
|
20231025,094800,6349140320,5690,5680,5700,5680,1452
|
|
20231025,094700,6340888050,5680,5670,5680,5660,2217
|
|
20231025,094600,6328315290,5670,5660,5680,5650,4951
|
|
20231025,094500,6300281320,5660,5710,5710,5660,12808
|
|
20231025,094400,6227512980,5710,5690,5710,5680,8090
|
|
20231025,094300,6181437680,5690,5680,5690,5670,7008
|
|
20231025,094200,6141663860,5670,5670,5680,5660,8674
|
|
20231025,094100,6092487860,5670,5660,5670,5650,5584
|
|
20231025,094000,6060902650,5660,5630,5660,5630,7630
|
|
20231025,093900,6017816490,5630,5640,5640,5620,5716
|
|
20231025,093800,5985607490,5640,5640,5650,5620,6746
|
|
20231025,093700,5947618270,5640,5630,5640,5620,4380
|
|
20231025,093600,5922952460,5640,5630,5640,5620,3492
|
|
20231025,093500,5903299330,5630,5620,5630,5610,7707
|
|
20231025,093400,5860017150,5610,5640,5640,5610,3768
|
|
20231025,093300,5838841100,5630,5620,5630,5610,4088
|
|
20231025,093200,5815870680,5620,5590,5630,5580,15183
|
|
20231025,093100,5730734600,5600,5610,5620,5570,18816
|
|
20231025,093000,5625504900,5610,5620,5650,5590,14431
|
|
20231025,092900,5544645030,5610,5620,5660,5610,9593
|
|
20231025,092800,5490680610,5620,5640,5640,5610,12598
|
|
20231025,092700,5419923970,5620,5630,5640,5620,6863
|
|
20231025,092600,5381302190,5630,5630,5650,5630,5715
|
|
20231025,092500,5349087580,5630,5630,5650,5620,4859
|
|
20231025,092400,5321704810,5640,5660,5680,5630,13511
|
|
20231025,092300,5245398180,5650,5630,5660,5620,5801
|
|
20231025,092200,5212658640,5630,5630,5630,5600,33251
|
|
20231025,092100,5026154740,5630,5670,5670,5630,25435
|
|
20231025,092000,4882512430,5670,5680,5690,5660,10787
|
|
20231025,091900,4821301910,5680,5670,5690,5670,4680
|
|
20231025,091800,4794742330,5690,5660,5690,5660,6429
|
|
20231025,091700,4758237210,5660,5680,5690,5660,5625
|
|
20231025,091600,4726329490,5670,5670,5690,5670,8700
|
|
20231025,091500,4676947040,5670,5730,5730,5670,16339
|
|
20231025,091400,4583796230,5700,5660,5750,5660,10749
|
|
20231025,091300,4522503670,5670,5650,5710,5630,64555
|
|
20231025,091200,4157117910,5650,5720,5750,5650,52050
|
|
20231025,091100,3860413070,5720,5820,5820,5710,46215
|
|
20231025,091000,3594682840,5790,5790,5830,5770,16014
|
|
20231025,090900,3501732310,5790,5820,5850,5750,37778
|
|
20231025,090800,3282896850,5820,5780,5830,5740,43994
|
|
20231025,090700,3028611670,5780,5860,5860,5750,56290
|
|
20231025,090600,2702258200,5840,5830,5880,5820,17109
|
|
20231025,090500,2602168630,5820,5810,5860,5800,19055
|
|
20231025,090400,2491189590,5810,5830,5860,5800,48246
|
|
20231025,090300,2210066680,5850,5820,5900,5750,63669
|
|
20231025,090200,1839846130,5810,5980,6000,5790,81963
|
|
20231025,090100,1356407490,5960,6070,6090,5930,67307
|
|
20231025,090000,952501740,6070,6060,6080,5910,135156
|