576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183300,27136073015,2710,2710,2710,2710,113430
|
|
20231025,183200,27136073015,2710,2710,2710,2710,0
|
|
20231025,183100,27136073015,2710,2710,2710,2710,0
|
|
20231025,183000,27136073015,2710,2710,2710,2710,0
|
|
20231025,182900,27136073015,2710,2710,2710,2710,0
|
|
20231025,182800,27136073015,2710,2710,2710,2710,0
|
|
20231025,182700,27136073015,2710,2710,2710,2710,0
|
|
20231025,182600,27136073015,2710,2710,2710,2710,0
|
|
20231025,182500,27136073015,2710,2710,2710,2710,0
|
|
20231025,182400,27136073015,2710,2710,2710,2710,0
|
|
20231025,182300,27136073015,2710,2710,2710,2710,0
|
|
20231025,182200,27136073015,2710,2710,2710,2710,0
|
|
20231025,182100,27136073015,2710,2710,2710,2710,0
|
|
20231025,182000,27136073015,2710,2710,2710,2710,0
|
|
20231025,181900,27136073015,2710,2710,2710,2710,0
|
|
20231025,181800,27136073015,2710,2710,2710,2710,0
|
|
20231025,181700,27136073015,2710,2710,2710,2710,0
|
|
20231025,181600,27136073015,2710,2710,2710,2710,0
|
|
20231025,181500,27136073015,2710,2710,2710,2710,0
|
|
20231025,181400,27136073015,2710,2710,2710,2710,0
|
|
20231025,181300,27136073015,2710,2710,2710,2710,0
|
|
20231025,181200,27136073015,2710,2710,2710,2710,0
|
|
20231025,181100,27136073015,2710,2710,2710,2710,0
|
|
20231025,181000,27136073015,2710,2710,2710,2710,0
|
|
20231025,180900,27136073015,2710,2710,2710,2710,0
|
|
20231025,180800,27136073015,2710,2710,2710,2710,0
|
|
20231025,180700,27136073015,2710,2710,2710,2710,0
|
|
20231025,180600,27136073015,2710,2710,2710,2710,0
|
|
20231025,180500,27136073015,2710,2710,2710,2710,0
|
|
20231025,180400,27136073015,2710,2710,2710,2710,0
|
|
20231025,180300,27136073015,2710,2710,2710,2710,113430
|
|
20231025,180200,27136073015,2710,2710,2710,2710,0
|
|
20231025,180100,27136073015,2710,2710,2710,2710,0
|
|
20231025,180000,27136073015,2710,2710,2710,2710,0
|
|
20231025,175900,27136073015,2710,2710,2710,2710,0
|
|
20231025,175800,27136073015,2710,2710,2710,2710,0
|
|
20231025,175700,27136073015,2710,2710,2710,2710,0
|
|
20231025,175600,27136073015,2710,2710,2710,2710,0
|
|
20231025,175500,27136073015,2710,2710,2710,2710,0
|
|
20231025,175400,27136073015,2710,2710,2710,2710,0
|
|
20231025,175300,27136073015,2710,2710,2710,2710,0
|
|
20231025,175200,27136073015,2710,2710,2710,2710,0
|
|
20231025,175100,27136073015,2710,2710,2710,2710,0
|
|
20231025,175000,27136073015,2710,2710,2710,2710,0
|
|
20231025,174900,27136073015,2710,2710,2710,2710,0
|
|
20231025,174800,27136073015,2710,2710,2710,2710,0
|
|
20231025,174700,27136073015,2710,2710,2710,2710,0
|
|
20231025,174600,27136073015,2710,2710,2710,2710,0
|
|
20231025,174500,27136073015,2710,2710,2710,2710,0
|
|
20231025,174400,27136073015,2710,2710,2710,2710,0
|
|
20231025,174300,27136073015,2710,2710,2710,2710,0
|
|
20231025,174200,27136073015,2710,2710,2710,2710,0
|
|
20231025,174100,27136073015,2710,2710,2710,2710,0
|
|
20231025,174000,27136073015,2710,2710,2710,2710,0
|
|
20231025,173900,27136073015,2710,2710,2710,2710,0
|
|
20231025,173800,27136073015,2710,2710,2710,2710,0
|
|
20231025,173700,27136073015,2710,2710,2710,2710,0
|
|
20231025,173600,27136073015,2710,2710,2710,2710,0
|
|
20231025,173500,27136073015,2710,2710,2710,2710,0
|
|
20231025,173400,27136073015,2710,2710,2710,2710,0
|
|
20231025,173300,27136073015,2710,2710,2710,2710,113430
|
|
20231025,173200,27136073015,2710,2710,2710,2710,0
|
|
20231025,173100,27136073015,2710,2710,2710,2710,0
|
|
20231025,173000,27136073015,2710,2710,2710,2710,0
|
|
20231025,172900,27136073015,2710,2710,2710,2710,0
|
|
20231025,172800,27136073015,2710,2710,2710,2710,0
|
|
20231025,172700,27136073015,2710,2710,2710,2710,0
|
|
20231025,172600,27136073015,2710,2710,2710,2710,0
|
|
20231025,172500,27136073015,2710,2710,2710,2710,0
|
|
20231025,172400,27136073015,2710,2710,2710,2710,0
|
|
20231025,172300,27136073015,2710,2710,2710,2710,0
|
|
20231025,172200,27136073015,2710,2710,2710,2710,0
|
|
20231025,172100,27136073015,2710,2710,2710,2710,0
|
|
20231025,172000,27136073015,2710,2710,2710,2710,0
|
|
20231025,171900,27136073015,2710,2710,2710,2710,0
|
|
20231025,171800,27136073015,2710,2710,2710,2710,0
|
|
20231025,171700,27136073015,2710,2710,2710,2710,0
|
|
20231025,171600,27136073015,2710,2710,2710,2710,0
|
|
20231025,171500,27136073015,2710,2710,2710,2710,0
|
|
20231025,171400,27136073015,2710,2710,2710,2710,0
|
|
20231025,171300,27136073015,2710,2710,2710,2710,0
|
|
20231025,171200,27136073015,2710,2710,2710,2710,0
|
|
20231025,171100,27136073015,2710,2710,2710,2710,0
|
|
20231025,171000,27136073015,2710,2710,2710,2710,0
|
|
20231025,170900,27136073015,2710,2710,2710,2710,0
|
|
20231025,170800,27136073015,2710,2710,2710,2710,0
|
|
20231025,170700,27136073015,2710,2710,2710,2710,0
|
|
20231025,170600,27136073015,2710,2710,2710,2710,0
|
|
20231025,170500,27136073015,2710,2710,2710,2710,0
|
|
20231025,170400,27136073015,2710,2710,2710,2710,0
|
|
20231025,170300,27136073015,2710,2710,2710,2710,113430
|
|
20231025,170200,27136073015,2710,2710,2710,2710,0
|
|
20231025,170100,27136073015,2710,2710,2710,2710,0
|
|
20231025,170000,27136073015,2710,2710,2710,2710,0
|
|
20231025,165900,27136073015,2710,2710,2710,2710,0
|
|
20231025,165800,27136073015,2710,2710,2710,2710,0
|
|
20231025,165700,27136073015,2710,2710,2710,2710,0
|
|
20231025,165600,27136073015,2710,2710,2710,2710,0
|
|
20231025,165500,27136073015,2710,2710,2710,2710,0
|
|
20231025,165400,27136073015,2710,2710,2710,2710,0
|
|
20231025,165300,27136073015,2710,2710,2710,2710,0
|
|
20231025,165200,27136073015,2710,2710,2710,2710,0
|
|
20231025,165100,27136073015,2710,2710,2710,2710,0
|
|
20231025,165000,27136073015,2710,2710,2710,2710,0
|
|
20231025,164900,27136073015,2710,2710,2710,2710,0
|
|
20231025,164800,27136073015,2710,2710,2710,2710,0
|
|
20231025,164700,27136073015,2710,2710,2710,2710,0
|
|
20231025,164600,27136073015,2710,2710,2710,2710,0
|
|
20231025,164500,27136073015,2710,2710,2710,2710,0
|
|
20231025,164400,27136073015,2710,2710,2710,2710,0
|
|
20231025,164300,27136073015,2710,2710,2710,2710,0
|
|
20231025,164200,27136073015,2710,2710,2710,2710,0
|
|
20231025,164100,27136073015,2710,2710,2710,2710,0
|
|
20231025,164000,27136073015,2710,2710,2710,2710,0
|
|
20231025,163900,27136073015,2710,2710,2710,2710,0
|
|
20231025,163800,27136073015,2710,2710,2710,2710,0
|
|
20231025,163700,27136073015,2710,2710,2710,2710,0
|
|
20231025,163600,27136073015,2710,2710,2710,2710,0
|
|
20231025,163500,27136073015,2710,2710,2710,2710,0
|
|
20231025,163400,27136073015,2710,2710,2710,2710,0
|
|
20231025,163300,27136073015,2710,2710,2710,2710,113430
|
|
20231025,163200,27136073015,2710,2710,2710,2710,0
|
|
20231025,163100,27136073015,2710,2710,2710,2710,0
|
|
20231025,163000,27136073015,2710,2710,2710,2710,0
|
|
20231025,162900,27136073015,2710,2710,2710,2710,0
|
|
20231025,162800,27136073015,2710,2710,2710,2710,0
|
|
20231025,162700,27136073015,2710,2710,2710,2710,0
|
|
20231025,162600,27136073015,2710,2710,2710,2710,0
|
|
20231025,162500,27136073015,2710,2710,2710,2710,0
|
|
20231025,162400,27136073015,2710,2710,2710,2710,0
|
|
20231025,162300,27136073015,2710,2710,2710,2710,0
|
|
20231025,162200,27136073015,2710,2710,2710,2710,0
|
|
20231025,162100,27136073015,2710,2710,2710,2710,0
|
|
20231025,162000,27136073015,2710,2710,2710,2710,0
|
|
20231025,161900,27136073015,2710,2710,2710,2710,0
|
|
20231025,161800,27136073015,2710,2710,2710,2710,0
|
|
20231025,161700,27136073015,2710,2710,2710,2710,0
|
|
20231025,161600,27136073015,2710,2710,2710,2710,0
|
|
20231025,161500,27136073015,2710,2710,2710,2710,0
|
|
20231025,161400,27136073015,2710,2710,2710,2710,0
|
|
20231025,161300,27136073015,2710,2710,2710,2710,0
|
|
20231025,161200,27136073015,2710,2710,2710,2710,0
|
|
20231025,161100,27136073015,2710,2710,2710,2710,0
|
|
20231025,161000,27136073015,2710,2710,2710,2710,0
|
|
20231025,160900,27136073015,2710,2710,2710,2710,0
|
|
20231025,160800,27136073015,2710,2710,2710,2710,0
|
|
20231025,160700,27136073015,2710,2710,2710,2710,0
|
|
20231025,160600,27136073015,2710,2710,2710,2710,0
|
|
20231025,160500,27136073015,2710,2710,2710,2710,0
|
|
20231025,160400,27136073015,2710,2710,2710,2710,0
|
|
20231025,160300,27136073015,2710,2710,2710,2710,113430
|
|
20231025,160200,27136073015,2710,2710,2710,2710,0
|
|
20231025,160100,27136073015,2710,2710,2710,2710,0
|
|
20231025,160000,27136073015,2710,2710,2710,2710,0
|
|
20231025,155900,27136073015,2710,2710,2710,2710,0
|
|
20231025,155800,27136073015,2710,2710,2710,2710,0
|
|
20231025,155700,27136073015,2710,2710,2710,2710,0
|
|
20231025,155600,27136073015,2710,2710,2710,2710,0
|
|
20231025,155500,27136073015,2710,2710,2710,2710,0
|
|
20231025,155400,27136073015,2710,2710,2710,2710,0
|
|
20231025,155300,27136073015,2710,2710,2710,2710,0
|
|
20231025,155200,27136073015,2710,2710,2710,2710,0
|
|
20231025,155100,27136073015,2710,2710,2710,2710,0
|
|
20231025,155000,27136073015,2710,2710,2710,2710,0
|
|
20231025,154900,27136073015,2710,2710,2710,2710,0
|
|
20231025,154800,27136073015,2710,2710,2710,2710,0
|
|
20231025,154700,27136073015,2710,2710,2710,2710,0
|
|
20231025,154600,27136073015,2710,2710,2710,2710,0
|
|
20231025,154500,27136073015,2710,2710,2710,2710,0
|
|
20231025,154400,27136073015,2710,2710,2710,2710,0
|
|
20231025,154300,27136073015,2710,2710,2710,2710,0
|
|
20231025,154200,27136073015,2710,2710,2710,2710,0
|
|
20231025,154100,27136073015,2710,2710,2710,2710,0
|
|
20231025,154000,27136073015,2710,2710,2710,2710,0
|
|
20231025,153900,27136073015,2710,2710,2710,2710,0
|
|
20231025,153800,27136073015,2710,2710,2710,2710,0
|
|
20231025,153700,27136073015,2710,2710,2710,2710,0
|
|
20231025,153600,27136073015,2710,2710,2710,2710,0
|
|
20231025,153500,27136073015,2710,2710,2710,2710,0
|
|
20231025,153400,27136073015,2710,2710,2710,2710,0
|
|
20231025,153300,27136073015,2710,2710,2710,2710,113430
|
|
20231025,153200,27136073015,2710,2710,2710,2710,0
|
|
20231025,153100,27136073015,2710,2710,2710,2710,0
|
|
20231025,153000,27136073015,2710,2710,2710,2710,113430
|
|
20231025,152900,26828677715,2715,2715,2715,2715,0
|
|
20231025,152800,26828677715,2715,2715,2715,2715,0
|
|
20231025,152700,26828677715,2715,2715,2715,2715,0
|
|
20231025,152600,26828677715,2715,2715,2715,2715,0
|
|
20231025,152500,26828677715,2715,2715,2715,2715,0
|
|
20231025,152400,26828677715,2715,2715,2715,2715,0
|
|
20231025,152300,26828677715,2715,2715,2715,2715,0
|
|
20231025,152200,26828677715,2715,2715,2715,2715,0
|
|
20231025,152100,26828677715,2715,2715,2715,2715,0
|
|
20231025,152000,26828677715,2715,2715,2715,2715,0
|
|
20231025,151900,26828677715,2715,2720,2725,2715,61640
|
|
20231025,151800,26661239780,2720,2720,2725,2715,22720
|
|
20231025,151700,26599485075,2720,2715,2720,2710,20463
|
|
20231025,151600,26543878880,2715,2715,2715,2710,16630
|
|
20231025,151500,26498756215,2715,2715,2715,2710,17927
|
|
20231025,151400,26450129260,2715,2720,2720,2710,25159
|
|
20231025,151300,26381832760,2715,2720,2720,2715,9065
|
|
20231025,151200,26357217555,2715,2720,2720,2715,12015
|
|
20231025,151100,26324590270,2715,2720,2720,2715,34850
|
|
20231025,151000,26229896225,2715,2715,2720,2715,19880
|
|
20231025,150900,26175917745,2715,2720,2720,2715,7230
|
|
20231025,150800,26156286310,2720,2725,2725,2720,30935
|
|
20231025,150700,26072138645,2725,2725,2730,2720,26788
|
|
20231025,150600,25999154245,2725,2725,2730,2725,5644
|
|
20231025,150500,25983766670,2730,2730,2730,2725,9884
|
|
20231025,150400,25956815970,2730,2725,2730,2725,2137
|
|
20231025,150300,25950988510,2730,2730,2735,2725,13280
|
|
20231025,150200,25914760775,2735,2730,2735,2725,8909
|
|
20231025,150100,25890440280,2730,2725,2730,2725,3478
|
|
20231025,150000,25880947385,2730,2725,2730,2725,6790
|
|
20231025,145900,25862438615,2725,2735,2735,2725,5204
|
|
20231025,145800,25848222695,2730,2735,2735,2730,19325
|
|
20231025,145700,25795428215,2735,2735,2735,2730,2500
|
|
20231025,145600,25788590805,2730,2735,2740,2730,7242
|
|
20231025,145500,25768792870,2735,2725,2740,2725,14882
|
|
20231025,145400,25728132480,2730,2725,2730,2725,6510
|
|
20231025,145300,25710380730,2725,2725,2730,2725,4182
|
|
20231025,145200,25698969685,2725,2720,2725,2720,9206
|
|
20231025,145100,25673891170,2720,2715,2720,2715,8575
|
|
20231025,145000,25650568310,2715,2715,2720,2715,22991
|
|
20231025,144900,25588089585,2715,2715,2720,2710,13278
|
|
20231025,144800,25552038800,2715,2715,2720,2710,14453
|
|
20231025,144700,25512819025,2715,2715,2720,2715,29503
|
|
20231025,144600,25432718130,2715,2720,2720,2715,14280
|
|
20231025,144500,25393917810,2720,2720,2720,2715,3911
|
|
20231025,144400,25383284205,2720,2720,2725,2720,5126
|
|
20231025,144300,25369340935,2720,2720,2725,2720,1957
|
|
20231025,144200,25364016810,2725,2720,2725,2715,15059
|
|
20231025,144100,25323046935,2720,2720,2725,2715,16533
|
|
20231025,144000,25278083630,2715,2720,2725,2715,9848
|
|
20231025,143900,25251307960,2715,2720,2725,2715,20935
|
|
20231025,143800,25194405600,2715,2715,2725,2715,33895
|
|
20231025,143700,25102230730,2720,2720,2725,2715,38241
|
|
20231025,143600,24998316020,2720,2720,2725,2720,8812
|
|
20231025,143500,24974346945,2720,2725,2730,2720,15619
|
|
20231025,143400,24931783140,2730,2730,2730,2725,5693
|
|
20231025,143300,24916242505,2730,2720,2730,2720,46653
|
|
20231025,143200,24789143475,2720,2720,2725,2720,19549
|
|
20231025,143100,24735968020,2720,2725,2725,2720,32697
|
|
20231025,143000,24647013460,2725,2730,2735,2725,64360
|
|
20231025,142900,24471441405,2730,2730,2740,2730,29929
|
|
20231025,142800,24389674895,2735,2735,2740,2730,10655
|
|
20231025,142700,24360538580,2735,2740,2745,2735,2768
|
|
20231025,142600,24352965060,2740,2745,2745,2735,20771
|
|
20231025,142500,24296096795,2740,2745,2745,2740,8489
|
|
20231025,142400,24272832825,2740,2740,2745,2740,7496
|
|
20231025,142300,24252293510,2740,2745,2745,2740,2377
|
|
20231025,142200,24245775205,2745,2745,2745,2740,1241
|
|
20231025,142100,24242373800,2740,2745,2745,2740,3792
|
|
20231025,142000,24231979730,2745,2740,2745,2740,8434
|
|
20231025,141900,24208869315,2745,2745,2745,2740,8056
|
|
20231025,141800,24186774290,2745,2745,2745,2740,3816
|
|
20231025,141700,24176308380,2745,2750,2750,2740,970
|
|
20231025,141600,24173645600,2740,2745,2750,2740,9136
|
|
20231025,141500,24148582040,2745,2750,2750,2745,5226
|
|
20231025,141400,24134231270,2750,2745,2750,2740,16526
|
|
20231025,141300,24088811635,2745,2745,2750,2740,17886
|
|
20231025,141200,24039729440,2745,2740,2745,2740,7337
|
|
20231025,141100,24019612490,2740,2740,2745,2740,2889
|
|
20231025,141000,24011691345,2740,2745,2745,2740,4278
|
|
20231025,140900,23999964475,2745,2740,2750,2740,1406
|
|
20231025,140800,23996107145,2750,2745,2750,2740,4737
|
|
20231025,140700,23983111495,2745,2750,2750,2740,3423
|
|
20231025,140600,23973731165,2750,2745,2750,2740,6984
|
|
20231025,140500,23954569205,2745,2755,2755,2745,3471
|
|
20231025,140400,23945024265,2750,2745,2750,2745,1447
|
|
20231025,140300,23941045040,2745,2750,2750,2745,1580
|
|
20231025,140200,23936707930,2745,2755,2755,2745,4465
|
|
20231025,140100,23924418635,2750,2755,2755,2750,1393
|
|
20231025,140000,23920586780,2755,2760,2760,2755,4261
|
|
20231025,135900,23908846115,2760,2750,2760,2750,2661
|
|
20231025,135800,23901511785,2750,2745,2750,2735,10675
|
|
20231025,135700,23872262385,2740,2750,2765,2740,12936
|
|
20231025,135600,23836675395,2740,2740,2750,2735,27018
|
|
20231025,135500,23762481405,2735,2745,2745,2735,6253
|
|
20231025,135400,23745340100,2745,2740,2745,2740,2373
|
|
20231025,135300,23738831585,2740,2750,2750,2740,11805
|
|
20231025,135200,23706469395,2745,2745,2745,2740,6157
|
|
20231025,135100,23689583335,2745,2745,2745,2740,3732
|
|
20231025,135000,23679348555,2745,2745,2745,2740,6161
|
|
20231025,134900,23662458385,2745,2745,2750,2740,3658
|
|
20231025,134800,23652420125,2750,2745,2750,2745,4153
|
|
20231025,134700,23641019885,2750,2755,2755,2750,311
|
|
20231025,134600,23640163380,2755,2755,2755,2745,3783
|
|
20231025,134500,23629763735,2755,2740,2755,2740,31269
|
|
20231025,134400,23543776260,2740,2740,2750,2740,5252
|
|
20231025,134300,23529383360,2740,2740,2750,2735,10456
|
|
20231025,134200,23500685630,2740,2745,2745,2740,2052
|
|
20231025,134100,23495063145,2745,2745,2745,2735,20265
|
|
20231025,134000,23439523670,2745,2745,2750,2745,8018
|
|
20231025,133900,23417508860,2750,2745,2750,2740,4404
|
|
20231025,133800,23405421245,2740,2740,2745,2740,9965
|
|
20231025,133700,23378116365,2740,2750,2750,2740,7879
|
|
20231025,133600,23356508395,2745,2755,2755,2745,15114
|
|
20231025,133500,23314952835,2755,2755,2755,2750,3827
|
|
20231025,133400,23304415030,2755,2755,2755,2750,5256
|
|
20231025,133300,23289934985,2755,2755,2755,2755,5612
|
|
20231025,133200,23274473925,2755,2760,2760,2750,7011
|
|
20231025,133100,23255153470,2760,2760,2765,2755,5792
|
|
20231025,133000,23239170310,2760,2755,2760,2755,8417
|
|
20231025,132900,23215964585,2755,2745,2760,2740,15822
|
|
20231025,132800,23172441160,2750,2750,2750,2740,9579
|
|
20231025,132700,23146127090,2750,2750,2750,2745,5333
|
|
20231025,132600,23131472670,2750,2745,2750,2745,7745
|
|
20231025,132500,23110203855,2750,2755,2755,2750,6215
|
|
20231025,132400,23093104105,2755,2750,2755,2750,2495
|
|
20231025,132300,23086238815,2745,2755,2760,2745,8476
|
|
20231025,132200,23062890020,2755,2740,2755,2735,12233
|
|
20231025,132100,23029221995,2735,2740,2745,2735,18353
|
|
20231025,132000,22978908820,2735,2735,2740,2730,6988
|
|
20231025,131900,22959797640,2735,2735,2740,2730,12711
|
|
20231025,131800,22925043885,2735,2735,2735,2730,4204
|
|
20231025,131700,22913547530,2735,2740,2740,2735,7357
|
|
20231025,131600,22893425550,2740,2735,2740,2735,4405
|
|
20231025,131500,22881377135,2735,2735,2740,2730,2657
|
|
20231025,131400,22874109580,2740,2730,2745,2725,31694
|
|
20231025,131300,22787385100,2725,2730,2735,2725,41304
|
|
20231025,131200,22674722460,2730,2735,2735,2730,26176
|
|
20231025,131100,22603250710,2735,2740,2740,2730,18298
|
|
20231025,131000,22553202860,2740,2735,2740,2730,17644
|
|
20231025,130900,22504995130,2730,2740,2745,2730,49585
|
|
20231025,130800,22369293130,2740,2745,2745,2740,9246
|
|
20231025,130700,22343923290,2745,2740,2745,2740,4404
|
|
20231025,130600,22331855400,2745,2745,2750,2740,10708
|
|
20231025,130500,22302498755,2745,2750,2750,2745,5721
|
|
20231025,130400,22286783900,2750,2750,2755,2750,4691
|
|
20231025,130300,22273881945,2750,2750,2755,2745,15279
|
|
20231025,130200,22231875595,2750,2745,2750,2745,2565
|
|
20231025,130100,22224834640,2745,2750,2755,2745,17857
|
|
20231025,130000,22175775430,2750,2750,2755,2745,4089
|
|
20231025,125900,22164533300,2755,2750,2755,2740,15338
|
|
20231025,125800,22122397590,2750,2750,2750,2745,22004
|
|
20231025,125700,22061975150,2750,2750,2755,2750,17449
|
|
20231025,125600,22013990310,2750,2755,2755,2750,39928
|
|
20231025,125500,21904188255,2755,2755,2755,2750,7135
|
|
20231025,125400,21884554615,2750,2760,2760,2750,4974
|
|
20231025,125300,21870858575,2750,2755,2760,2750,16896
|
|
20231025,125200,21824346935,2755,2755,2760,2755,20383
|
|
20231025,125100,21768191505,2755,2760,2760,2755,4144
|
|
20231025,125000,21756758085,2760,2760,2760,2755,19820
|
|
20231025,124900,21702117840,2765,2765,2765,2760,9363
|
|
20231025,124800,21676259600,2765,2765,2770,2765,9489
|
|
20231025,124700,21650022445,2765,2765,2765,2760,12666
|
|
20231025,124600,21615021075,2770,2765,2770,2765,9117
|
|
20231025,124500,21589812160,2765,2770,2770,2765,2826
|
|
20231025,124400,21581998145,2770,2775,2775,2765,8821
|
|
20231025,124300,21557574130,2770,2775,2775,2770,4225
|
|
20231025,124200,21545866815,2770,2770,2770,2765,8191
|
|
20231025,124100,21523184175,2770,2765,2770,2765,7547
|
|
20231025,124000,21502316685,2765,2770,2770,2765,12310
|
|
20231025,123900,21468265635,2770,2770,2775,2765,4678
|
|
20231025,123800,21455312090,2770,2765,2775,2765,12710
|
|
20231025,123700,21420163080,2765,2765,2770,2755,67068
|
|
20231025,123600,21234631975,2760,2760,2765,2760,5611
|
|
20231025,123500,21219143375,2765,2765,2765,2760,9385
|
|
20231025,123400,21193230250,2765,2760,2765,2760,2255
|
|
20231025,123300,21187000240,2760,2765,2765,2760,20611
|
|
20231025,123200,21130037810,2765,2775,2775,2765,13223
|
|
20231025,123100,21093474885,2770,2775,2775,2770,24731
|
|
20231025,123000,21024955870,2770,2770,2780,2770,7404
|
|
20231025,122900,21004433075,2770,2780,2780,2770,20750
|
|
20231025,122800,20946865420,2780,2785,2785,2775,4230
|
|
20231025,122700,20935107450,2780,2780,2785,2775,13990
|
|
20231025,122600,20896195755,2775,2775,2785,2775,4866
|
|
20231025,122500,20882671920,2785,2775,2785,2770,19166
|
|
20231025,122400,20829429300,2780,2770,2780,2770,14534
|
|
20231025,122300,20789090000,2770,2770,2775,2770,5985
|
|
20231025,122200,20772508520,2770,2770,2775,2765,11492
|
|
20231025,122100,20740663945,2775,2775,2775,2770,16636
|
|
20231025,122000,20694562610,2775,2775,2775,2770,14603
|
|
20231025,121900,20654092180,2775,2770,2775,2770,1951
|
|
20231025,121800,20648683815,2770,2770,2775,2770,3766
|
|
20231025,121700,20638235135,2775,2770,2775,2770,5540
|
|
20231025,121600,20622882180,2770,2770,2775,2765,12837
|
|
20231025,121500,20587325230,2765,2770,2770,2765,3007
|
|
20231025,121400,20579006125,2770,2765,2775,2765,5542
|
|
20231025,121300,20563676190,2765,2770,2775,2765,20428
|
|
20231025,121200,20507082390,2765,2760,2775,2760,31860
|
|
20231025,121100,20418986135,2760,2770,2770,2760,36116
|
|
20231025,121000,20319084155,2775,2775,2775,2770,3074
|
|
20231025,120900,20310566220,2775,2780,2780,2770,10993
|
|
20231025,120800,20280069770,2775,2780,2780,2775,2414
|
|
20231025,120700,20273366365,2780,2780,2780,2775,11306
|
|
20231025,120600,20241976260,2780,2780,2780,2775,7146
|
|
20231025,120500,20222115255,2780,2780,2780,2775,4685
|
|
20231025,120400,20209099855,2775,2775,2780,2770,12226
|
|
20231025,120300,20175170835,2770,2770,2775,2765,28936
|
|
20231025,120200,20095027740,2770,2780,2780,2770,19784
|
|
20231025,120100,20040142165,2780,2780,2785,2775,7053
|
|
20231025,120000,20020531155,2785,2785,2785,2780,7032
|
|
20231025,115900,20000968760,2780,2780,2785,2775,13950
|
|
20231025,115800,19962200340,2775,2775,2785,2770,30384
|
|
20231025,115700,19877937015,2775,2785,2785,2770,66217
|
|
20231025,115600,19694036405,2785,2785,2790,2780,31519
|
|
20231025,115500,19606285535,2790,2790,2790,2785,24954
|
|
20231025,115400,19536672010,2790,2800,2800,2790,16915
|
|
20231025,115300,19489440495,2800,2795,2800,2790,8422
|
|
20231025,115200,19465901390,2795,2795,2800,2790,29481
|
|
20231025,115100,19383489805,2795,2795,2795,2790,14635
|
|
20231025,115000,19342605030,2795,2795,2800,2795,13039
|
|
20231025,114900,19306156280,2795,2805,2805,2795,22143
|
|
20231025,114800,19244200200,2800,2800,2805,2800,15408
|
|
20231025,114700,19201057400,2805,2805,2805,2800,3764
|
|
20231025,114600,19190511305,2805,2805,2805,2800,3522
|
|
20231025,114500,19180635935,2800,2805,2805,2800,6871
|
|
20231025,114400,19161375385,2805,2800,2805,2800,6215
|
|
20231025,114300,19143969945,2800,2800,2805,2800,30075
|
|
20231025,114200,19059741180,2800,2805,2805,2800,19842
|
|
20231025,114100,19004085565,2805,2810,2810,2805,24106
|
|
20231025,114000,18936458210,2805,2810,2815,2805,16509
|
|
20231025,113900,18890069285,2810,2815,2815,2810,17931
|
|
20231025,113800,18839680500,2815,2815,2820,2815,5072
|
|
20231025,113700,18825402685,2815,2815,2820,2810,13146
|
|
20231025,113600,18788413615,2810,2815,2820,2810,10073
|
|
20231025,113500,18760058625,2815,2815,2820,2815,9959
|
|
20231025,113400,18731993045,2815,2820,2825,2815,16321
|
|
20231025,113300,18685968395,2820,2820,2825,2820,2797
|
|
20231025,113200,18678080575,2820,2825,2825,2820,2354
|
|
20231025,113100,18671441170,2825,2825,2830,2820,13517
|
|
20231025,113000,18633270580,2830,2830,2830,2825,8200
|
|
20231025,112900,18610098130,2830,2830,2835,2825,12947
|
|
20231025,112800,18573437460,2835,2830,2835,2830,14344
|
|
20231025,112700,18532821050,2830,2835,2835,2830,7607
|
|
20231025,112600,18511261315,2835,2830,2835,2825,18419
|
|
20231025,112500,18459120060,2835,2835,2840,2830,56808
|
|
20231025,112400,18298019295,2840,2830,2840,2825,67760
|
|
20231025,112300,18106079730,2825,2820,2830,2820,9092
|
|
20231025,112200,18080357025,2820,2815,2830,2815,29068
|
|
20231025,112100,17998215560,2820,2810,2820,2810,6283
|
|
20231025,112000,17980537670,2810,2820,2820,2810,4497
|
|
20231025,111900,17967877225,2820,2815,2820,2815,6637
|
|
20231025,111800,17949189530,2815,2825,2825,2815,1460
|
|
20231025,111700,17945079260,2825,2815,2825,2815,13758
|
|
20231025,111600,17906266140,2815,2815,2825,2810,2075
|
|
20231025,111500,17900415490,2810,2820,2825,2810,11428
|
|
20231025,111400,17868271845,2820,2820,2825,2810,37276
|
|
20231025,111300,17763252985,2820,2820,2825,2815,7627
|
|
20231025,111200,17741773005,2820,2820,2825,2810,14996
|
|
20231025,111100,17699556235,2820,2825,2825,2820,2018
|
|
20231025,111000,17693863390,2825,2815,2825,2815,6063
|
|
20231025,110900,17676771235,2825,2820,2825,2815,13111
|
|
20231025,110800,17639810130,2820,2815,2820,2815,3873
|
|
20231025,110700,17628897660,2815,2815,2815,2815,6261
|
|
20231025,110600,17611272945,2815,2815,2820,2815,7335
|
|
20231025,110500,17590615700,2820,2820,2825,2815,4956
|
|
20231025,110400,17576639840,2825,2825,2825,2820,921
|
|
20231025,110300,17574038535,2820,2820,2825,2820,8492
|
|
20231025,110200,17550091065,2820,2825,2825,2820,6010
|
|
20231025,110100,17533137150,2825,2825,2825,2820,8156
|
|
20231025,110000,17510119370,2825,2825,2825,2820,9939
|
|
20231025,105900,17482042625,2825,2830,2830,2825,10338
|
|
20231025,105800,17452802520,2830,2830,2830,2825,17198
|
|
20231025,105700,17404142530,2830,2815,2830,2810,30614
|
|
20231025,105600,17317805685,2815,2810,2815,2810,3762
|
|
20231025,105500,17307227990,2810,2810,2820,2810,7336
|
|
20231025,105400,17286613230,2810,2810,2820,2810,9172
|
|
20231025,105300,17260795870,2810,2820,2825,2810,25558
|
|
20231025,105200,17188788260,2820,2825,2825,2820,6707
|
|
20231025,105100,17169870370,2825,2825,2825,2820,7013
|
|
20231025,105000,17150083620,2825,2825,2830,2825,10986
|
|
20231025,104900,17119047490,2825,2825,2825,2820,13668
|
|
20231025,104800,17080463910,2825,2815,2825,2815,30252
|
|
20231025,104700,16995105655,2815,2815,2820,2805,12648
|
|
20231025,104600,16959504055,2815,2800,2815,2795,54780
|
|
20231025,104500,16805899095,2795,2805,2810,2795,14711
|
|
20231025,104400,16764702375,2805,2820,2820,2805,16463
|
|
20231025,104300,16718400120,2815,2825,2830,2815,39012
|
|
20231025,104200,16608287960,2825,2830,2830,2825,7995
|
|
20231025,104100,16585678590,2830,2830,2830,2825,10102
|
|
20231025,104000,16557092515,2830,2825,2830,2820,22310
|
|
20231025,103900,16494028225,2825,2815,2825,2815,14615
|
|
20231025,103800,16452763985,2820,2805,2820,2805,19257
|
|
20231025,103700,16398538850,2805,2805,2810,2800,7637
|
|
20231025,103600,16377100850,2805,2805,2805,2800,3288
|
|
20231025,103500,16367883775,2800,2805,2805,2800,2693
|
|
20231025,103400,16360340955,2805,2800,2805,2800,4744
|
|
20231025,103300,16347056605,2800,2805,2805,2795,3650
|
|
20231025,103200,16336830570,2805,2810,2815,2795,12591
|
|
20231025,103100,16301599730,2815,2795,2815,2795,17073
|
|
20231025,103000,16253742825,2795,2795,2800,2795,6884
|
|
20231025,102900,16234496425,2795,2800,2800,2795,6005
|
|
20231025,102800,16217694960,2800,2790,2800,2790,20458
|
|
20231025,102700,16160570170,2790,2795,2795,2790,12310
|
|
20231025,102600,16126195860,2790,2795,2795,2790,6493
|
|
20231025,102500,16108064120,2795,2790,2800,2790,33770
|
|
20231025,102400,16013824285,2795,2795,2795,2790,14745
|
|
20231025,102300,15972661060,2795,2795,2800,2795,16370
|
|
20231025,102200,15926875560,2795,2805,2805,2795,15143
|
|
20231025,102100,15884505015,2805,2805,2805,2795,13153
|
|
20231025,102000,15847685655,2800,2795,2810,2795,34595
|
|
20231025,101900,15750868245,2790,2795,2795,2790,13380
|
|
20231025,101800,15713526555,2790,2790,2795,2790,13390
|
|
20231025,101700,15676143820,2795,2795,2795,2785,22613
|
|
20231025,101600,15613042225,2790,2790,2795,2790,22085
|
|
20231025,101500,15551382130,2795,2800,2800,2785,31766
|
|
20231025,101400,15462700870,2800,2800,2810,2795,15801
|
|
20231025,101300,15418459435,2800,2815,2815,2800,7345
|
|
20231025,101200,15397892315,2815,2800,2815,2795,17820
|
|
20231025,101100,15347933515,2800,2810,2815,2800,14478
|
|
20231025,101000,15307312210,2810,2820,2820,2800,17284
|
|
20231025,100900,15258768995,2805,2815,2825,2805,35843
|
|
20231025,100800,15157752790,2810,2795,2815,2795,34418
|
|
20231025,100700,15061360955,2790,2790,2800,2785,43706
|
|
20231025,100600,14939228305,2790,2805,2805,2790,40184
|
|
20231025,100500,14826968545,2800,2810,2810,2800,24872
|
|
20231025,100400,14757262510,2810,2810,2810,2805,7516
|
|
20231025,100300,14736170075,2810,2810,2810,2800,15912
|
|
20231025,100200,14691550795,2805,2820,2825,2800,14114
|
|
20231025,100100,14651898100,2815,2825,2830,2815,9768
|
|
20231025,100000,14624330375,2825,2825,2835,2820,27432
|
|
20231025,095900,14546738980,2825,2830,2840,2825,22123
|
|
20231025,095800,14484066775,2835,2810,2835,2810,19449
|
|
20231025,095700,14429193070,2810,2795,2810,2795,15828
|
|
20231025,095600,14384858155,2800,2805,2805,2795,24176
|
|
20231025,095500,14317164810,2805,2800,2805,2790,59199
|
|
20231025,095400,14151599960,2790,2810,2815,2790,118328
|
|
20231025,095300,13820009815,2810,2830,2830,2810,42846
|
|
20231025,095200,13699260650,2825,2840,2845,2825,66214
|
|
20231025,095100,13511578360,2845,2850,2850,2835,53173
|
|
20231025,095000,13360389270,2850,2850,2850,2840,33399
|
|
20231025,094900,13265352120,2845,2840,2850,2840,59734
|
|
20231025,094800,13095336080,2840,2840,2845,2835,24696
|
|
20231025,094700,13025184870,2845,2845,2845,2835,40956
|
|
20231025,094600,12908854540,2845,2845,2845,2835,25719
|
|
20231025,094500,12835791345,2845,2860,2865,2835,59036
|
|
20231025,094400,12667491100,2860,2835,2860,2835,88425
|
|
20231025,094300,12415588900,2840,2830,2840,2830,33453
|
|
20231025,094200,12320686510,2840,2805,2840,2805,60129
|
|
20231025,094100,12151162615,2810,2835,2835,2805,81196
|
|
20231025,094000,11922442110,2840,2860,2865,2825,163987
|
|
20231025,093900,11455890435,2860,2850,2865,2845,95341
|
|
20231025,093800,11183457855,2845,2870,2870,2835,159924
|
|
20231025,093700,10726807660,2870,2880,2885,2855,278542
|
|
20231025,093600,9926317725,2880,2845,2885,2845,279173
|
|
20231025,093500,9127563360,2850,2825,2850,2815,124814
|
|
20231025,093400,8774148465,2825,2795,2825,2790,126559
|
|
20231025,093300,8418765195,2795,2790,2800,2785,52579
|
|
20231025,093200,8272080485,2790,2805,2805,2785,43818
|
|
20231025,093100,8149519720,2805,2765,2805,2760,102128
|
|
20231025,093000,7864822720,2770,2770,2775,2760,37053
|
|
20231025,092900,7762239155,2770,2765,2775,2760,32791
|
|
20231025,092800,7671480350,2760,2765,2770,2755,27661
|
|
20231025,092700,7595084620,2770,2770,2770,2760,21795
|
|
20231025,092600,7534818170,2765,2750,2770,2745,34085
|
|
20231025,092500,7440893040,2750,2745,2750,2740,22507
|
|
20231025,092400,7379138730,2750,2740,2750,2735,46032
|
|
20231025,092300,7252955245,2740,2735,2750,2735,63072
|
|
20231025,092200,7080270740,2735,2740,2740,2725,59321
|
|
20231025,092100,6918204520,2740,2740,2740,2730,61750
|
|
20231025,092000,6749233445,2735,2730,2745,2725,38172
|
|
20231025,091900,6644904445,2735,2735,2740,2725,96090
|
|
20231025,091800,6382279795,2735,2750,2755,2735,62140
|
|
20231025,091700,6212005190,2750,2760,2770,2745,41022
|
|
20231025,091600,6098995475,2760,2740,2760,2740,75344
|
|
20231025,091500,5891971310,2740,2745,2745,2740,44695
|
|
20231025,091400,5769471805,2740,2740,2750,2735,97289
|
|
20231025,091300,5502711415,2740,2750,2755,2740,97257
|
|
20231025,091200,5235456675,2755,2760,2765,2755,95698
|
|
20231025,091100,4971439220,2770,2780,2780,2760,36078
|
|
20231025,091000,4871554815,2780,2775,2795,2765,162120
|
|
20231025,090900,4420325935,2775,2765,2795,2760,84331
|
|
20231025,090800,4186398015,2765,2765,2770,2755,67633
|
|
20231025,090700,3999549490,2765,2800,2800,2760,49843
|
|
20231025,090600,3861181460,2800,2750,2805,2745,142571
|
|
20231025,090500,3464904960,2745,2765,2770,2745,147643
|
|
20231025,090400,3058330660,2760,2790,2800,2760,187463
|
|
20231025,090300,2537771495,2795,2800,2815,2785,93792
|
|
20231025,090200,2274923440,2785,2770,2805,2760,131779
|
|
20231025,090100,1909060665,2775,2720,2780,2720,166622
|
|
20231025,090000,1452380795,2720,2790,2790,2710,506675
|