603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190000,10093132950,2615,2615,2615,2615,16445
|
|
20231019,185900,10093132950,2615,2615,2615,2615,0
|
|
20231019,185800,10093132950,2615,2615,2615,2615,0
|
|
20231019,185700,10093132950,2615,2615,2615,2615,0
|
|
20231019,185600,10093132950,2615,2615,2615,2615,0
|
|
20231019,185500,10093132950,2615,2615,2615,2615,0
|
|
20231019,185400,10093132950,2615,2615,2615,2615,0
|
|
20231019,185300,10093132950,2615,2615,2615,2615,0
|
|
20231019,185200,10093132950,2615,2615,2615,2615,0
|
|
20231019,185100,10093132950,2615,2615,2615,2615,0
|
|
20231019,185000,10093132950,2615,2615,2615,2615,0
|
|
20231019,184900,10093132950,2615,2615,2615,2615,0
|
|
20231019,184800,10093132950,2615,2615,2615,2615,0
|
|
20231019,184700,10093132950,2615,2615,2615,2615,0
|
|
20231019,184600,10093132950,2615,2615,2615,2615,0
|
|
20231019,184500,10093132950,2615,2615,2615,2615,0
|
|
20231019,184400,10093132950,2615,2615,2615,2615,0
|
|
20231019,184300,10093132950,2615,2615,2615,2615,0
|
|
20231019,184200,10093132950,2615,2615,2615,2615,0
|
|
20231019,184100,10093132950,2615,2615,2615,2615,0
|
|
20231019,184000,10093132950,2615,2615,2615,2615,0
|
|
20231019,183900,10093132950,2615,2615,2615,2615,0
|
|
20231019,183800,10093132950,2615,2615,2615,2615,0
|
|
20231019,183700,10093132950,2615,2615,2615,2615,0
|
|
20231019,183600,10093132950,2615,2615,2615,2615,0
|
|
20231019,183500,10093132950,2615,2615,2615,2615,0
|
|
20231019,183400,10093132950,2615,2615,2615,2615,0
|
|
20231019,183300,10093132950,2615,2615,2615,2615,0
|
|
20231019,183200,10093132950,2615,2615,2615,2615,0
|
|
20231019,183100,10093132950,2615,2615,2615,2615,0
|
|
20231019,183000,10093132950,2615,2615,2615,2615,16445
|
|
20231019,182900,10093132950,2615,2615,2615,2615,0
|
|
20231019,182800,10093132950,2615,2615,2615,2615,0
|
|
20231019,182700,10093132950,2615,2615,2615,2615,0
|
|
20231019,182600,10093132950,2615,2615,2615,2615,0
|
|
20231019,182500,10093132950,2615,2615,2615,2615,0
|
|
20231019,182400,10093132950,2615,2615,2615,2615,0
|
|
20231019,182300,10093132950,2615,2615,2615,2615,0
|
|
20231019,182200,10093132950,2615,2615,2615,2615,0
|
|
20231019,182100,10093132950,2615,2615,2615,2615,0
|
|
20231019,182000,10093132950,2615,2615,2615,2615,0
|
|
20231019,181900,10093132950,2615,2615,2615,2615,0
|
|
20231019,181800,10093132950,2615,2615,2615,2615,0
|
|
20231019,181700,10093132950,2615,2615,2615,2615,0
|
|
20231019,181600,10093132950,2615,2615,2615,2615,0
|
|
20231019,181500,10093132950,2615,2615,2615,2615,0
|
|
20231019,181400,10093132950,2615,2615,2615,2615,0
|
|
20231019,181300,10093132950,2615,2615,2615,2615,0
|
|
20231019,181200,10093132950,2615,2615,2615,2615,0
|
|
20231019,181100,10093132950,2615,2615,2615,2615,0
|
|
20231019,181000,10093132950,2615,2615,2615,2615,0
|
|
20231019,180900,10093132950,2615,2615,2615,2615,0
|
|
20231019,180800,10093132950,2615,2615,2615,2615,0
|
|
20231019,180700,10093132950,2615,2615,2615,2615,0
|
|
20231019,180600,10093132950,2615,2615,2615,2615,0
|
|
20231019,180500,10093132950,2615,2615,2615,2615,0
|
|
20231019,180400,10093132950,2615,2615,2615,2615,0
|
|
20231019,180300,10093132950,2615,2615,2615,2615,0
|
|
20231019,180200,10093132950,2615,2615,2615,2615,0
|
|
20231019,180100,10093132950,2615,2615,2615,2615,0
|
|
20231019,180000,10093132950,2615,2615,2615,2615,16445
|
|
20231019,175900,10093132950,2615,2615,2615,2615,0
|
|
20231019,175800,10093132950,2615,2615,2615,2615,0
|
|
20231019,175700,10093132950,2615,2615,2615,2615,0
|
|
20231019,175600,10093132950,2615,2615,2615,2615,0
|
|
20231019,175500,10093132950,2615,2615,2615,2615,0
|
|
20231019,175400,10093132950,2615,2615,2615,2615,0
|
|
20231019,175300,10093132950,2615,2615,2615,2615,0
|
|
20231019,175200,10093132950,2615,2615,2615,2615,0
|
|
20231019,175100,10093132950,2615,2615,2615,2615,0
|
|
20231019,175000,10093132950,2615,2615,2615,2615,0
|
|
20231019,174900,10093132950,2615,2615,2615,2615,0
|
|
20231019,174800,10093132950,2615,2615,2615,2615,0
|
|
20231019,174700,10093132950,2615,2615,2615,2615,0
|
|
20231019,174600,10093132950,2615,2615,2615,2615,0
|
|
20231019,174500,10093132950,2615,2615,2615,2615,0
|
|
20231019,174400,10093132950,2615,2615,2615,2615,0
|
|
20231019,174300,10093132950,2615,2615,2615,2615,0
|
|
20231019,174200,10093132950,2615,2615,2615,2615,0
|
|
20231019,174100,10093132950,2615,2615,2615,2615,0
|
|
20231019,174000,10093132950,2615,2615,2615,2615,0
|
|
20231019,173900,10093132950,2615,2615,2615,2615,0
|
|
20231019,173800,10093132950,2615,2615,2615,2615,0
|
|
20231019,173700,10093132950,2615,2615,2615,2615,0
|
|
20231019,173600,10093132950,2615,2615,2615,2615,0
|
|
20231019,173500,10093132950,2615,2615,2615,2615,0
|
|
20231019,173400,10093132950,2615,2615,2615,2615,0
|
|
20231019,173300,10093132950,2615,2615,2615,2615,0
|
|
20231019,173200,10093132950,2615,2615,2615,2615,0
|
|
20231019,173100,10093132950,2615,2615,2615,2615,0
|
|
20231019,173000,10093132950,2615,2615,2615,2615,16445
|
|
20231019,172900,10093132950,2615,2615,2615,2615,0
|
|
20231019,172800,10093132950,2615,2615,2615,2615,0
|
|
20231019,172700,10093132950,2615,2615,2615,2615,0
|
|
20231019,172600,10093132950,2615,2615,2615,2615,0
|
|
20231019,172500,10093132950,2615,2615,2615,2615,0
|
|
20231019,172400,10093132950,2615,2615,2615,2615,0
|
|
20231019,172300,10093132950,2615,2615,2615,2615,0
|
|
20231019,172200,10093132950,2615,2615,2615,2615,0
|
|
20231019,172100,10093132950,2615,2615,2615,2615,0
|
|
20231019,172000,10093132950,2615,2615,2615,2615,0
|
|
20231019,171900,10093132950,2615,2615,2615,2615,0
|
|
20231019,171800,10093132950,2615,2615,2615,2615,0
|
|
20231019,171700,10093132950,2615,2615,2615,2615,0
|
|
20231019,171600,10093132950,2615,2615,2615,2615,0
|
|
20231019,171500,10093132950,2615,2615,2615,2615,0
|
|
20231019,171400,10093132950,2615,2615,2615,2615,0
|
|
20231019,171300,10093132950,2615,2615,2615,2615,0
|
|
20231019,171200,10093132950,2615,2615,2615,2615,0
|
|
20231019,171100,10093132950,2615,2615,2615,2615,0
|
|
20231019,171000,10093132950,2615,2615,2615,2615,0
|
|
20231019,170900,10093132950,2615,2615,2615,2615,0
|
|
20231019,170800,10093132950,2615,2615,2615,2615,0
|
|
20231019,170700,10093132950,2615,2615,2615,2615,0
|
|
20231019,170600,10093132950,2615,2615,2615,2615,0
|
|
20231019,170500,10093132950,2615,2615,2615,2615,0
|
|
20231019,170400,10093132950,2615,2615,2615,2615,0
|
|
20231019,170300,10093132950,2615,2615,2615,2615,0
|
|
20231019,170200,10093132950,2615,2615,2615,2615,0
|
|
20231019,170100,10093132950,2615,2615,2615,2615,0
|
|
20231019,170000,10093132950,2615,2615,2615,2615,16445
|
|
20231019,165900,10093132950,2615,2615,2615,2615,0
|
|
20231019,165800,10093132950,2615,2615,2615,2615,0
|
|
20231019,165700,10093132950,2615,2615,2615,2615,0
|
|
20231019,165600,10093132950,2615,2615,2615,2615,0
|
|
20231019,165500,10093132950,2615,2615,2615,2615,0
|
|
20231019,165400,10093132950,2615,2615,2615,2615,0
|
|
20231019,165300,10093132950,2615,2615,2615,2615,0
|
|
20231019,165200,10093132950,2615,2615,2615,2615,0
|
|
20231019,165100,10093132950,2615,2615,2615,2615,0
|
|
20231019,165000,10093132950,2615,2615,2615,2615,0
|
|
20231019,164900,10093132950,2615,2615,2615,2615,0
|
|
20231019,164800,10093132950,2615,2615,2615,2615,0
|
|
20231019,164700,10093132950,2615,2615,2615,2615,0
|
|
20231019,164600,10093132950,2615,2615,2615,2615,0
|
|
20231019,164500,10093132950,2615,2615,2615,2615,0
|
|
20231019,164400,10093132950,2615,2615,2615,2615,0
|
|
20231019,164300,10093132950,2615,2615,2615,2615,0
|
|
20231019,164200,10093132950,2615,2615,2615,2615,0
|
|
20231019,164100,10093132950,2615,2615,2615,2615,0
|
|
20231019,164000,10093132950,2615,2615,2615,2615,0
|
|
20231019,163900,10093132950,2615,2615,2615,2615,0
|
|
20231019,163800,10093132950,2615,2615,2615,2615,0
|
|
20231019,163700,10093132950,2615,2615,2615,2615,0
|
|
20231019,163600,10093132950,2615,2615,2615,2615,0
|
|
20231019,163500,10093132950,2615,2615,2615,2615,0
|
|
20231019,163400,10093132950,2615,2615,2615,2615,0
|
|
20231019,163300,10093132950,2615,2615,2615,2615,0
|
|
20231019,163200,10093132950,2615,2615,2615,2615,0
|
|
20231019,163100,10093132950,2615,2615,2615,2615,0
|
|
20231019,163000,10093132950,2615,2615,2615,2615,16445
|
|
20231019,162900,10093132950,2615,2615,2615,2615,0
|
|
20231019,162800,10093132950,2615,2615,2615,2615,0
|
|
20231019,162700,10093132950,2615,2615,2615,2615,0
|
|
20231019,162600,10093132950,2615,2615,2615,2615,0
|
|
20231019,162500,10093132950,2615,2615,2615,2615,0
|
|
20231019,162400,10093132950,2615,2615,2615,2615,0
|
|
20231019,162300,10093132950,2615,2615,2615,2615,0
|
|
20231019,162200,10093132950,2615,2615,2615,2615,0
|
|
20231019,162100,10093132950,2615,2615,2615,2615,0
|
|
20231019,162000,10093132950,2615,2615,2615,2615,0
|
|
20231019,161900,10093132950,2615,2615,2615,2615,0
|
|
20231019,161800,10093132950,2615,2615,2615,2615,0
|
|
20231019,161700,10093132950,2615,2615,2615,2615,0
|
|
20231019,161600,10093132950,2615,2615,2615,2615,0
|
|
20231019,161500,10093132950,2615,2615,2615,2615,0
|
|
20231019,161400,10093132950,2615,2615,2615,2615,0
|
|
20231019,161300,10093132950,2615,2615,2615,2615,0
|
|
20231019,161200,10093132950,2615,2615,2615,2615,0
|
|
20231019,161100,10093132950,2615,2615,2615,2615,0
|
|
20231019,161000,10093132950,2615,2615,2615,2615,0
|
|
20231019,160900,10093132950,2615,2615,2615,2615,0
|
|
20231019,160800,10093132950,2615,2615,2615,2615,0
|
|
20231019,160700,10093132950,2615,2615,2615,2615,0
|
|
20231019,160600,10093132950,2615,2615,2615,2615,0
|
|
20231019,160500,10093132950,2615,2615,2615,2615,0
|
|
20231019,160400,10093132950,2615,2615,2615,2615,0
|
|
20231019,160300,10093132950,2615,2615,2615,2615,0
|
|
20231019,160200,10093132950,2615,2615,2615,2615,0
|
|
20231019,160100,10093132950,2615,2615,2615,2615,0
|
|
20231019,160000,10093132950,2615,2615,2615,2615,16445
|
|
20231019,155900,10093132950,2615,2615,2615,2615,0
|
|
20231019,155800,10093132950,2615,2615,2615,2615,0
|
|
20231019,155700,10093132950,2615,2615,2615,2615,0
|
|
20231019,155600,10093132950,2615,2615,2615,2615,0
|
|
20231019,155500,10093132950,2615,2615,2615,2615,0
|
|
20231019,155400,10093132950,2615,2615,2615,2615,0
|
|
20231019,155300,10093132950,2615,2615,2615,2615,0
|
|
20231019,155200,10093132950,2615,2615,2615,2615,0
|
|
20231019,155100,10093132950,2615,2615,2615,2615,0
|
|
20231019,155000,10093132950,2615,2615,2615,2615,0
|
|
20231019,154900,10093132950,2615,2615,2615,2615,0
|
|
20231019,154800,10093132950,2615,2615,2615,2615,0
|
|
20231019,154700,10093132950,2615,2615,2615,2615,0
|
|
20231019,154600,10093132950,2615,2615,2615,2615,0
|
|
20231019,154500,10093132950,2615,2615,2615,2615,0
|
|
20231019,154400,10093132950,2615,2615,2615,2615,0
|
|
20231019,154300,10093132950,2615,2615,2615,2615,0
|
|
20231019,154200,10093132950,2615,2615,2615,2615,0
|
|
20231019,154100,10093132950,2615,2615,2615,2615,0
|
|
20231019,154000,10093132950,2615,2615,2615,2615,0
|
|
20231019,153900,10093132950,2615,2615,2615,2615,0
|
|
20231019,153800,10093132950,2615,2615,2615,2615,0
|
|
20231019,153700,10093132950,2615,2615,2615,2615,0
|
|
20231019,153600,10093132950,2615,2615,2615,2615,0
|
|
20231019,153500,10093132950,2615,2615,2615,2615,0
|
|
20231019,153400,10093132950,2615,2615,2615,2615,0
|
|
20231019,153300,10093132950,2615,2615,2615,2615,0
|
|
20231019,153200,10093132950,2615,2615,2615,2615,0
|
|
20231019,153100,10093132950,2615,2615,2615,2615,0
|
|
20231019,153000,10093132950,2615,2615,2615,2615,32890
|
|
20231019,152900,10050129275,2615,2615,2615,2615,0
|
|
20231019,152800,10050129275,2615,2615,2615,2615,0
|
|
20231019,152700,10050129275,2615,2615,2615,2615,0
|
|
20231019,152600,10050129275,2615,2615,2615,2615,0
|
|
20231019,152500,10050129275,2615,2615,2615,2615,0
|
|
20231019,152400,10050129275,2615,2615,2615,2615,0
|
|
20231019,152300,10050129275,2615,2615,2615,2615,0
|
|
20231019,152200,10050129275,2615,2615,2615,2615,0
|
|
20231019,152100,10050129275,2615,2615,2615,2615,0
|
|
20231019,152000,10050129275,2615,2615,2615,2615,0
|
|
20231019,151900,10050129275,2615,2635,2635,2615,5044
|
|
20231019,151800,10036921725,2620,2635,2635,2620,8429
|
|
20231019,151700,10014769455,2635,2625,2645,2620,5887
|
|
20231019,151600,9999262075,2630,2640,2640,2625,4418
|
|
20231019,151500,9987642395,2640,2630,2645,2620,3465
|
|
20231019,151400,9978502160,2630,2630,2640,2620,12910
|
|
20231019,151300,9944523035,2630,2630,2630,2630,6826
|
|
20231019,151200,9926570655,2630,2630,2630,2615,2794
|
|
20231019,151100,9919231570,2630,2615,2630,2610,14626
|
|
20231019,151000,9880874225,2615,2600,2620,2600,3408
|
|
20231019,150900,9871987945,2600,2600,2605,2595,7706
|
|
20231019,150800,9851940920,2600,2600,2605,2600,2815
|
|
20231019,150700,9844610510,2620,2605,2630,2600,10336
|
|
20231019,150600,9817688640,2605,2600,2605,2590,4228
|
|
20231019,150500,9806712570,2610,2605,2610,2590,11076
|
|
20231019,150400,9777875945,2610,2585,2610,2580,9324
|
|
20231019,150300,9753664695,2590,2590,2610,2575,11962
|
|
20231019,150200,9722729685,2590,2605,2605,2570,49048
|
|
20231019,150100,9595870800,2605,2635,2635,2605,28801
|
|
20231019,150000,9520444450,2635,2635,2635,2630,7741
|
|
20231019,145900,9500062200,2640,2635,2640,2625,15971
|
|
20231019,145800,9458074700,2630,2650,2665,2630,47304
|
|
20231019,145700,9333313400,2645,2680,2680,2645,21800
|
|
20231019,145600,9275402785,2680,2680,2680,2670,4555
|
|
20231019,145500,9263240815,2670,2680,2680,2670,2426
|
|
20231019,145400,9256751160,2680,2685,2685,2675,4576
|
|
20231019,145300,9244486850,2685,2695,2695,2685,442
|
|
20231019,145200,9243299255,2695,2690,2695,2690,2919
|
|
20231019,145100,9235436710,2690,2690,2690,2685,1011
|
|
20231019,145000,9232719750,2690,2690,2690,2690,361
|
|
20231019,144900,9231748660,2690,2690,2690,2685,519
|
|
20231019,144800,9230353465,2690,2700,2700,2690,115
|
|
20231019,144700,9230044105,2690,2685,2690,2685,1567
|
|
20231019,144600,9225836210,2690,2690,2690,2690,901
|
|
20231019,144500,9223412520,2700,2695,2700,2680,10534
|
|
20231019,144400,9195018500,2695,2700,2705,2695,4404
|
|
20231019,144300,9183133045,2705,2690,2710,2690,14778
|
|
20231019,144200,9143271940,2685,2685,2685,2685,62
|
|
20231019,144100,9143105470,2690,2675,2690,2675,14525
|
|
20231019,144000,9104165590,2670,2675,2675,2670,308
|
|
20231019,143900,9103341700,2675,2670,2675,2670,3189
|
|
20231019,143800,9094816885,2670,2675,2675,2665,837
|
|
20231019,143700,9092581510,2675,2670,2675,2665,870
|
|
20231019,143600,9090261650,2680,2670,2680,2670,2657
|
|
20231019,143500,9083154875,2675,2670,2675,2670,771
|
|
20231019,143400,9081096120,2675,2675,2685,2675,2897
|
|
20231019,143300,9073343585,2675,2665,2675,2665,854
|
|
20231019,143200,9071062185,2665,2675,2675,2665,113
|
|
20231019,143100,9070760990,2665,2655,2665,2655,675
|
|
20231019,143000,9068967735,2655,2655,2680,2655,4318
|
|
20231019,142900,9057473415,2660,2665,2670,2660,1340
|
|
20231019,142800,9053908285,2665,2660,2665,2655,2398
|
|
20231019,142700,9047530010,2660,2665,2675,2660,568
|
|
20231019,142600,9046015535,2675,2675,2675,2670,1181
|
|
20231019,142500,9042856860,2675,2675,2675,2675,3312
|
|
20231019,142400,9033997260,2660,2660,2660,2660,4031
|
|
20231019,142300,9023274800,2665,2665,2675,2665,2195
|
|
20231019,142200,9017417265,2665,2660,2665,2660,388
|
|
20231019,142100,9016384740,2660,2645,2660,2645,5381
|
|
20231019,142000,9002142970,2645,2645,2645,2645,1310
|
|
20231019,141900,8998678020,2645,2650,2650,2645,1307
|
|
20231019,141800,8995220955,2655,2655,2655,2655,21
|
|
20231019,141700,8995165200,2650,2650,2650,2650,1162
|
|
20231019,141600,8992085900,2650,2650,2655,2650,640
|
|
20231019,141500,8990389250,2640,2650,2650,2640,378
|
|
20231019,141400,8989390105,2645,2645,2655,2645,3053
|
|
20231019,141300,8981313925,2650,2640,2650,2635,1565
|
|
20231019,141200,8977179350,2640,2645,2645,2640,7421
|
|
20231019,141100,8957577045,2645,2655,2655,2645,2180
|
|
20231019,141000,8951805120,2660,2665,2665,2645,11166
|
|
20231019,140900,8922166320,2665,2660,2665,2660,1984
|
|
20231019,140800,8916888830,2655,2665,2665,2655,2518
|
|
20231019,140700,8910191980,2670,2675,2675,2670,2537
|
|
20231019,140600,8903407505,2675,2695,2695,2675,3099
|
|
20231019,140500,8895103705,2700,2700,2700,2700,1288
|
|
20231019,140400,8891626105,2675,2665,2705,2665,12120
|
|
20231019,140300,8858950220,2665,2660,2665,2660,6436
|
|
20231019,140200,8841819455,2665,2665,2675,2665,6017
|
|
20231019,140100,8825783950,2665,2665,2670,2665,1646
|
|
20231019,140000,8821394740,2665,2670,2675,2665,7191
|
|
20231019,135900,8802225140,2665,2670,2670,2665,15486
|
|
20231019,135800,8760933255,2690,2675,2690,2670,6031
|
|
20231019,135700,8744817135,2680,2675,2680,2670,5141
|
|
20231019,135600,8731076255,2675,2695,2695,2675,15596
|
|
20231019,135500,8689280960,2695,2700,2700,2695,699
|
|
20231019,135400,8687394965,2700,2700,2700,2700,2539
|
|
20231019,135300,8680539665,2700,2710,2710,2700,2266
|
|
20231019,135200,8674409325,2715,2700,2715,2700,119
|
|
20231019,135100,8674087995,2715,2705,2715,2700,5447
|
|
20231019,135000,8659359230,2705,2710,2710,2705,1479
|
|
20231019,134900,8655356535,2710,2700,2715,2685,6976
|
|
20231019,134800,8636547340,2700,2700,2715,2700,6738
|
|
20231019,134700,8618354055,2700,2700,2700,2700,0
|
|
20231019,134600,8618354055,2700,2700,2700,2700,1034
|
|
20231019,134500,8615562255,2700,2700,2715,2700,967
|
|
20231019,134400,8612948100,2710,2695,2710,2695,3808
|
|
20231019,134300,8602641065,2695,2700,2700,2695,2717
|
|
20231019,134200,8595316710,2695,2695,2695,2695,1
|
|
20231019,134100,8595314015,2695,2710,2710,2695,2290
|
|
20231019,134000,8589136450,2700,2700,2700,2700,5742
|
|
20231019,133900,8573633050,2700,2695,2710,2695,876
|
|
20231019,133800,8571271710,2695,2695,2695,2695,1994
|
|
20231019,133700,8565897880,2695,2705,2705,2695,16814
|
|
20231019,133600,8520491345,2710,2715,2715,2705,445
|
|
20231019,133500,8519285580,2705,2710,2710,2705,11509
|
|
20231019,133400,8488097015,2705,2705,2705,2705,1385
|
|
20231019,133300,8484350590,2705,2715,2715,2705,1621
|
|
20231019,133200,8479955125,2710,2720,2725,2710,4062
|
|
20231019,133100,8468917605,2720,2720,2720,2720,6587
|
|
20231019,133000,8451000965,2720,2700,2720,2700,1912
|
|
20231019,132900,8445817475,2700,2700,2700,2700,57
|
|
20231019,132800,8445663575,2700,2700,2700,2700,135
|
|
20231019,132700,8445299075,2700,2700,2700,2700,5687
|
|
20231019,132600,8429944175,2700,2705,2705,2700,1399
|
|
20231019,132500,8426165225,2705,2705,2705,2705,200
|
|
20231019,132400,8425624225,2705,2715,2715,2705,2443
|
|
20231019,132300,8419007535,2715,2720,2725,2715,2509
|
|
20231019,132200,8412188995,2720,2720,2725,2720,779
|
|
20231019,132100,8410069640,2725,2725,2725,2725,137
|
|
20231019,132000,8409696315,2720,2725,2725,2720,839
|
|
20231019,131900,8407413985,2730,2730,2735,2725,8545
|
|
20231019,131800,8384094505,2730,2725,2730,2715,13041
|
|
20231019,131700,8348588510,2725,2705,2725,2695,11389
|
|
20231019,131600,8317687535,2705,2700,2705,2690,1964
|
|
20231019,131500,8312380780,2700,2705,2705,2700,124
|
|
20231019,131400,8312045880,2710,2685,2710,2680,3681
|
|
20231019,131300,8302109675,2675,2675,2685,2670,2576
|
|
20231019,131200,8295221350,2675,2675,2680,2675,3902
|
|
20231019,131100,8284777755,2685,2700,2705,2675,9794
|
|
20231019,131000,8258456975,2705,2710,2710,2695,13182
|
|
20231019,130900,8222827075,2705,2715,2715,2700,2066
|
|
20231019,130800,8217232995,2710,2700,2725,2700,12418
|
|
20231019,130700,8183512195,2710,2715,2715,2695,9321
|
|
20231019,130600,8158336700,2715,2705,2720,2695,4786
|
|
20231019,130500,8145376640,2700,2700,2700,2700,163
|
|
20231019,130400,8144936540,2705,2705,2705,2705,125
|
|
20231019,130300,8144598415,2720,2700,2720,2700,3824
|
|
20231019,130200,8134262710,2700,2695,2700,2695,1214
|
|
20231019,130100,8130985315,2695,2690,2695,2690,1154
|
|
20231019,130000,8127878945,2690,2680,2690,2680,1351
|
|
20231019,125900,8124253980,2685,2680,2685,2660,17267
|
|
20231019,125800,8078229100,2680,2685,2685,2675,2609
|
|
20231019,125700,8071233855,2690,2685,2690,2685,2117
|
|
20231019,125600,8065544685,2680,2685,2690,2665,9895
|
|
20231019,125500,8039062200,2685,2685,2700,2680,4606
|
|
20231019,125400,8026695345,2685,2710,2710,2675,27015
|
|
20231019,125300,7953877070,2710,2715,2730,2710,44268
|
|
20231019,125200,7833843940,2715,2715,2730,2715,4564
|
|
20231019,125100,7821452125,2715,2725,2725,2710,15792
|
|
20231019,125000,7778570835,2720,2735,2735,2710,86052
|
|
20231019,124900,7544970815,2735,2745,2750,2735,9635
|
|
20231019,124800,7518524765,2750,2755,2760,2745,16117
|
|
20231019,124700,7474068815,2755,2760,2765,2740,33327
|
|
20231019,124600,7382253080,2760,2745,2760,2735,31004
|
|
20231019,124500,7297012890,2760,2715,2765,2715,22323
|
|
20231019,124400,7235780905,2720,2715,2725,2715,1549
|
|
20231019,124300,7231565315,2715,2715,2725,2715,813
|
|
20231019,124200,7229357990,2715,2715,2725,2715,2331
|
|
20231019,124100,7223029065,2715,2715,2715,2715,3863
|
|
20231019,124000,7212541020,2715,2725,2730,2715,13422
|
|
20231019,123900,7176030575,2725,2725,2725,2720,1401
|
|
20231019,123800,7172213450,2725,2725,2725,2720,2365
|
|
20231019,123700,7165779795,2720,2720,2720,2720,4165
|
|
20231019,123600,7154450995,2720,2730,2730,2715,13389
|
|
20231019,123500,7118058885,2730,2740,2740,2730,2301
|
|
20231019,123400,7111768120,2745,2755,2755,2745,2918
|
|
20231019,123300,7103740010,2755,2750,2760,2750,7871
|
|
20231019,123200,7082042320,2755,2750,2755,2750,2747
|
|
20231019,123100,7074474525,2750,2760,2760,2745,9224
|
|
20231019,123000,7049052835,2755,2755,2760,2750,5917
|
|
20231019,122900,7032748245,2755,2760,2760,2750,9296
|
|
20231019,122800,7007121910,2760,2730,2760,2730,11674
|
|
20231019,122700,6975088885,2730,2725,2730,2720,3928
|
|
20231019,122600,6964395450,2725,2730,2730,2725,2094
|
|
20231019,122500,6958688875,2730,2725,2735,2725,3424
|
|
20231019,122400,6949350110,2725,2730,2735,2725,4458
|
|
20231019,122300,6937169745,2725,2725,2735,2725,8639
|
|
20231019,122200,6913580025,2725,2735,2735,2705,18761
|
|
20231019,122100,6862618390,2730,2735,2740,2730,3204
|
|
20231019,122000,6853863325,2735,2740,2745,2730,834
|
|
20231019,121900,6851580445,2740,2755,2760,2740,5581
|
|
20231019,121800,6836205305,2755,2735,2755,2735,6577
|
|
20231019,121700,6818127645,2740,2750,2755,2735,6654
|
|
20231019,121600,6799889095,2755,2745,2760,2745,3453
|
|
20231019,121500,6790399910,2745,2775,2785,2745,32497
|
|
20231019,121400,6700470185,2775,2770,2775,2760,34995
|
|
20231019,121300,6603455500,2770,2750,2780,2750,59030
|
|
20231019,121200,6439851280,2750,2750,2760,2745,18921
|
|
20231019,121100,6387753825,2750,2750,2750,2740,20387
|
|
20231019,121000,6331724630,2750,2740,2750,2735,31969
|
|
20231019,120900,6243987540,2740,2740,2745,2725,20724
|
|
20231019,120800,6187343115,2745,2735,2745,2730,30690
|
|
20231019,120700,6103372580,2740,2715,2740,2715,35692
|
|
20231019,120600,6006071095,2710,2710,2715,2705,8491
|
|
20231019,120500,5983064565,2705,2710,2715,2705,5319
|
|
20231019,120400,5968646065,2710,2705,2710,2705,3783
|
|
20231019,120300,5958397875,2700,2700,2705,2700,2730
|
|
20231019,120200,5951025225,2705,2700,2705,2695,1552
|
|
20231019,120100,5946834575,2700,2700,2700,2700,163
|
|
20231019,120000,5946394475,2700,2700,2705,2700,962
|
|
20231019,115900,5943797015,2700,2695,2700,2695,2
|
|
20231019,115800,5943791620,2690,2700,2700,2690,3562
|
|
20231019,115700,5934188060,2700,2695,2700,2690,3146
|
|
20231019,115600,5925712935,2695,2695,2695,2695,2893
|
|
20231019,115500,5917916300,2690,2700,2700,2690,5011
|
|
20231019,115400,5904401705,2700,2700,2700,2690,3497
|
|
20231019,115300,5894963025,2695,2695,2700,2695,1100
|
|
20231019,115200,5891997340,2685,2690,2695,2685,4619
|
|
20231019,115100,5879565455,2685,2695,2700,2685,4944
|
|
20231019,115000,5866283130,2680,2705,2705,2680,19036
|
|
20231019,114900,5815032790,2700,2705,2705,2700,897
|
|
20231019,114800,5812608890,2700,2705,2705,2700,3849
|
|
20231019,114700,5802198600,2710,2705,2710,2695,12610
|
|
20231019,114600,5768130895,2705,2715,2720,2705,5481
|
|
20231019,114500,5753277905,2715,2720,2725,2715,3995
|
|
20231019,114400,5742412840,2710,2730,2730,2710,12294
|
|
20231019,114300,5708972670,2730,2725,2735,2720,17825
|
|
20231019,114200,5660339435,2720,2710,2730,2710,13002
|
|
20231019,114100,5624943465,2710,2710,2715,2705,2513
|
|
20231019,114000,5618135605,2710,2730,2730,2710,4226
|
|
20231019,113900,5606656140,2725,2710,2725,2700,13732
|
|
20231019,113800,5569343425,2710,2710,2720,2710,16493
|
|
20231019,113700,5524546065,2710,2720,2725,2705,18254
|
|
20231019,113600,5474948110,2720,2710,2720,2700,14931
|
|
20231019,113500,5434523360,2710,2695,2715,2695,22489
|
|
20231019,113400,5373769285,2695,2685,2695,2685,14857
|
|
20231019,113300,5333802560,2685,2690,2690,2685,3796
|
|
20231019,113200,5323595525,2690,2690,2695,2685,4162
|
|
20231019,113100,5312395110,2695,2690,2695,2685,12571
|
|
20231019,113000,5278574145,2685,2710,2715,2685,14231
|
|
20231019,112900,5240116325,2710,2695,2715,2670,20060
|
|
20231019,112800,5186015540,2685,2665,2710,2660,46857
|
|
20231019,112700,5060065355,2660,2650,2660,2650,3135
|
|
20231019,112600,5051737955,2650,2645,2655,2640,2028
|
|
20231019,112500,5046377480,2660,2650,2660,2650,1589
|
|
20231019,112400,5042159430,2650,2650,2650,2640,55
|
|
20231019,112300,5042013880,2650,2635,2650,2635,502
|
|
20231019,112200,5040691080,2635,2640,2640,2635,1673
|
|
20231019,112100,5036276630,2640,2640,2640,2640,0
|
|
20231019,112000,5036276630,2640,2640,2650,2640,1148
|
|
20231019,111900,5033244910,2640,2655,2655,2640,1356
|
|
20231019,111800,5029664715,2650,2650,2650,2650,932
|
|
20231019,111700,5027194915,2650,2650,2650,2640,498
|
|
20231019,111600,5025876380,2640,2645,2645,2640,796
|
|
20231019,111500,5023774440,2650,2650,2650,2650,81
|
|
20231019,111400,5023559790,2650,2650,2650,2650,56
|
|
20231019,111300,5023411390,2655,2660,2660,2630,12454
|
|
20231019,111200,4990585505,2660,2635,2660,2630,4138
|
|
20231019,111100,4979621100,2635,2650,2650,2625,21609
|
|
20231019,111000,4922749565,2650,2655,2655,2650,2081
|
|
20231019,110900,4917225250,2655,2665,2665,2655,3697
|
|
20231019,110800,4907390960,2665,2675,2675,2665,6866
|
|
20231019,110700,4889074340,2670,2670,2675,2670,3772
|
|
20231019,110600,4879000605,2675,2670,2675,2665,253
|
|
20231019,110500,4878325850,2670,2675,2675,2670,1386
|
|
20231019,110400,4874619075,2680,2660,2680,2660,938
|
|
20231019,110300,4872113855,2660,2665,2665,2660,4551
|
|
20231019,110200,4860002860,2665,2670,2670,2665,1311
|
|
20231019,110100,4856505635,2670,2670,2680,2670,8649
|
|
20231019,110000,4833364050,2670,2670,2675,2670,1076
|
|
20231019,105900,4830490670,2670,2665,2670,2665,1424
|
|
20231019,105800,4826691800,2665,2665,2665,2660,2989
|
|
20231019,105700,4818730115,2665,2670,2670,2660,4339
|
|
20231019,105600,4807159085,2670,2665,2670,2660,4743
|
|
20231019,105500,4794512605,2665,2660,2665,2650,6712
|
|
20231019,105400,4776625925,2660,2665,2665,2660,8731
|
|
20231019,105300,4753389825,2665,2660,2665,2660,1241
|
|
20231019,105200,4750088015,2665,2650,2665,2650,7571
|
|
20231019,105100,4729953515,2650,2655,2655,2650,5764
|
|
20231019,105000,4714668525,2650,2660,2660,2650,3326
|
|
20231019,104900,4705834830,2660,2650,2660,2650,8182
|
|
20231019,104800,4684102820,2645,2640,2645,2640,2689
|
|
20231019,104700,4676990470,2640,2640,2640,2640,2883
|
|
20231019,104600,4669379350,2640,2640,2640,2640,4646
|
|
20231019,104500,4657113910,2640,2630,2640,2630,4700
|
|
20231019,104400,4644731090,2630,2635,2635,2630,5969
|
|
20231019,104300,4629021240,2635,2645,2645,2635,1856
|
|
20231019,104200,4624121370,2645,2645,2645,2635,2289
|
|
20231019,104100,4618070475,2645,2645,2650,2645,2207
|
|
20231019,104000,4612229620,2650,2640,2650,2640,1944
|
|
20231019,103900,4607095225,2640,2640,2655,2635,7889
|
|
20231019,103800,4586227775,2640,2635,2640,2635,639
|
|
20231019,103700,4584541405,2635,2640,2645,2635,2275
|
|
20231019,103600,4578536435,2645,2640,2650,2640,6818
|
|
20231019,103500,4560497015,2645,2615,2645,2615,8218
|
|
20231019,103400,4538856080,2615,2615,2615,2615,130
|
|
20231019,103300,4538516130,2615,2615,2615,2610,1209
|
|
20231019,103200,4535359960,2610,2610,2615,2610,5246
|
|
20231019,103100,4521647450,2610,2615,2615,2610,2547
|
|
20231019,103000,4514992050,2615,2615,2615,2615,2081
|
|
20231019,102900,4509550235,2615,2620,2620,2615,53
|
|
20231019,102800,4509411635,2620,2620,2625,2620,3938
|
|
20231019,102700,4499094060,2625,2620,2625,2620,107
|
|
20231019,102600,4498813700,2620,2620,2620,2620,925
|
|
20231019,102500,4496390200,2620,2605,2620,2605,2223
|
|
20231019,102400,4490578770,2610,2605,2610,2605,223
|
|
20231019,102300,4489997300,2605,2610,2610,2600,2295
|
|
20231019,102200,4484014345,2610,2610,2610,2600,105
|
|
20231019,102100,4483740305,2610,2610,2615,2595,14474
|
|
20231019,102000,4446109900,2610,2615,2615,2610,1198
|
|
20231019,101900,4442977785,2615,2620,2620,2615,388
|
|
20231019,101800,4441962190,2620,2620,2620,2615,4153
|
|
20231019,101700,4431102030,2620,2620,2625,2615,3754
|
|
20231019,101600,4421280335,2615,2620,2620,2610,5749
|
|
20231019,101500,4406246345,2620,2620,2620,2615,830
|
|
20231019,101400,4404072095,2620,2605,2625,2605,3230
|
|
20231019,101300,4395611475,2615,2615,2615,2600,2525
|
|
20231019,101200,4389041815,2605,2605,2615,2600,8228
|
|
20231019,101100,4367609290,2610,2610,2615,2605,5114
|
|
20231019,101000,4354275005,2610,2600,2610,2600,10459
|
|
20231019,100900,4327034765,2600,2605,2610,2600,8593
|
|
20231019,100800,4304672535,2610,2610,2610,2600,7744
|
|
20231019,100700,4284509950,2610,2605,2610,2590,27915
|
|
20231019,100600,4211961285,2605,2625,2625,2605,31752
|
|
20231019,100500,4128849970,2630,2635,2635,2625,6104
|
|
20231019,100400,4112796905,2635,2630,2635,2630,2567
|
|
20231019,100300,4106044660,2635,2630,2635,2630,2803
|
|
20231019,100200,4098672635,2635,2635,2640,2630,4903
|
|
20231019,100100,4085768620,2630,2635,2635,2625,11941
|
|
20231019,100000,4054369170,2625,2630,2635,2625,6189
|
|
20231019,095900,4038094025,2635,2635,2645,2625,5683
|
|
20231019,095800,4023146070,2635,2650,2655,2625,19727
|
|
20231019,095700,3971201850,2660,2650,2665,2640,4646
|
|
20231019,095600,3958891885,2645,2655,2660,2645,2569
|
|
20231019,095500,3952072250,2660,2650,2660,2635,6312
|
|
20231019,095400,3935389915,2640,2645,2655,2640,4279
|
|
20231019,095300,3924071175,2650,2645,2665,2640,5659
|
|
20231019,095200,3909049115,2645,2650,2650,2630,18549
|
|
20231019,095100,3860175980,2645,2645,2655,2640,7522
|
|
20231019,095000,3840279320,2640,2665,2670,2640,18739
|
|
20231019,094900,3790579615,2670,2670,2670,2655,4067
|
|
20231019,094800,3779753880,2670,2685,2690,2645,33475
|
|
20231019,094700,3690708810,2690,2685,2690,2680,4003
|
|
20231019,094600,3679964640,2685,2685,2690,2680,7125
|
|
20231019,094500,3660835295,2685,2670,2685,2670,5894
|
|
20231019,094400,3645058735,2675,2675,2680,2675,11641
|
|
20231019,094300,3613915055,2675,2695,2695,2675,38674
|
|
20231019,094200,3510108360,2690,2705,2710,2690,9578
|
|
20231019,094100,3484261050,2705,2705,2710,2690,24595
|
|
20231019,094000,3417853810,2705,2735,2745,2700,30464
|
|
20231019,093900,3334959120,2740,2730,2745,2725,35361
|
|
20231019,093800,3238398440,2725,2740,2740,2710,23096
|
|
20231019,093700,3175485110,2740,2765,2765,2735,19627
|
|
20231019,093600,3121595155,2765,2780,2780,2750,59835
|
|
20231019,093500,2955923860,2780,2755,2780,2745,85302
|
|
20231019,093400,2720068960,2755,2735,2760,2725,37493
|
|
20231019,093300,2617185015,2735,2740,2750,2710,15427
|
|
20231019,093200,2575074420,2735,2745,2750,2735,28697
|
|
20231019,093100,2496292380,2750,2725,2760,2715,66555
|
|
20231019,093000,2313916355,2730,2740,2760,2720,116844
|
|
20231019,092900,1993511385,2740,2705,2740,2700,48046
|
|
20231019,092800,1862681750,2705,2700,2720,2685,24345
|
|
20231019,092700,1796917555,2695,2680,2720,2680,42634
|
|
20231019,092600,1681687600,2695,2660,2705,2645,61782
|
|
20231019,092500,1515493210,2665,2660,2665,2645,3948
|
|
20231019,092400,1504994860,2665,2645,2665,2645,7990
|
|
20231019,092300,1483793915,2645,2640,2650,2635,5604
|
|
20231019,092200,1468978170,2640,2635,2640,2635,7064
|
|
20231019,092100,1450341590,2635,2645,2650,2635,11815
|
|
20231019,092000,1419159940,2645,2645,2650,2640,5165
|
|
20231019,091900,1405502270,2640,2640,2650,2640,3912
|
|
20231019,091800,1395159765,2645,2640,2645,2640,3546
|
|
20231019,091700,1385792120,2635,2635,2635,2635,106
|
|
20231019,091600,1385512810,2635,2635,2645,2635,6552
|
|
20231019,091500,1368210015,2635,2625,2635,2620,10427
|
|
20231019,091400,1340801555,2620,2620,2620,2615,13730
|
|
20231019,091300,1304841625,2620,2620,2630,2615,10028
|
|
20231019,091200,1278559980,2615,2650,2650,2610,19001
|
|
20231019,091100,1228516150,2650,2695,2695,2650,55303
|
|
20231019,091000,1080724795,2690,2680,2695,2675,35703
|
|
20231019,090900,984835750,2670,2675,2685,2670,25348
|
|
20231019,090800,916930065,2675,2685,2695,2665,51274
|
|
20231019,090700,779547715,2685,2675,2685,2660,38561
|
|
20231019,090600,676454760,2675,2645,2690,2645,59290
|
|
20231019,090500,517988325,2650,2620,2650,2615,11725
|
|
20231019,090400,487096260,2620,2615,2620,2600,24729
|
|
20231019,090300,422644540,2615,2625,2640,2610,12504
|
|
20231019,090200,389899525,2620,2630,2650,2620,23723
|
|
20231019,090100,327349310,2630,2625,2640,2605,18019
|
|
20231019,090000,280055585,2610,2660,2665,2605,104951
|