604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,190000,20362954940,2500,2500,2500,2500,0
|
|
20231020,185900,20362954940,2500,2500,2500,2500,0
|
|
20231020,185800,20362954940,2500,2500,2500,2500,0
|
|
20231020,185700,20362954940,2500,2500,2500,2500,0
|
|
20231020,185600,20362954940,2500,2500,2500,2500,0
|
|
20231020,185500,20362954940,2500,2500,2500,2500,0
|
|
20231020,185400,20362954940,2500,2500,2500,2500,0
|
|
20231020,185300,20362954940,2500,2500,2500,2500,0
|
|
20231020,185200,20362954940,2500,2500,2500,2500,0
|
|
20231020,185100,20362954940,2500,2500,2500,2500,0
|
|
20231020,185000,20362954940,2500,2500,2500,2500,0
|
|
20231020,184900,20362954940,2500,2500,2500,2500,0
|
|
20231020,184800,20362954940,2500,2500,2500,2500,0
|
|
20231020,184700,20362954940,2500,2500,2500,2500,0
|
|
20231020,184600,20362954940,2500,2500,2500,2500,0
|
|
20231020,184500,20362954940,2500,2500,2500,2500,0
|
|
20231020,184400,20362954940,2500,2500,2500,2500,0
|
|
20231020,184300,20362954940,2500,2500,2500,2500,0
|
|
20231020,184200,20362954940,2500,2500,2500,2500,0
|
|
20231020,184100,20362954940,2500,2500,2500,2500,0
|
|
20231020,184000,20362954940,2500,2500,2500,2500,0
|
|
20231020,183900,20362954940,2500,2500,2500,2500,0
|
|
20231020,183800,20362954940,2500,2500,2500,2500,0
|
|
20231020,183700,20362954940,2500,2500,2500,2500,0
|
|
20231020,183600,20362954940,2500,2500,2500,2500,0
|
|
20231020,183500,20362954940,2500,2500,2500,2500,0
|
|
20231020,183400,20362954940,2500,2500,2500,2500,0
|
|
20231020,183300,20362954940,2500,2500,2500,2500,0
|
|
20231020,183200,20362954940,2500,2500,2500,2500,0
|
|
20231020,183100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,183000,20362954940,2500,2500,2500,2500,0
|
|
20231020,182900,20362954940,2500,2500,2500,2500,0
|
|
20231020,182800,20362954940,2500,2500,2500,2500,0
|
|
20231020,182700,20362954940,2500,2500,2500,2500,0
|
|
20231020,182600,20362954940,2500,2500,2500,2500,0
|
|
20231020,182500,20362954940,2500,2500,2500,2500,0
|
|
20231020,182400,20362954940,2500,2500,2500,2500,0
|
|
20231020,182300,20362954940,2500,2500,2500,2500,0
|
|
20231020,182200,20362954940,2500,2500,2500,2500,0
|
|
20231020,182100,20362954940,2500,2500,2500,2500,0
|
|
20231020,182000,20362954940,2500,2500,2500,2500,0
|
|
20231020,181900,20362954940,2500,2500,2500,2500,0
|
|
20231020,181800,20362954940,2500,2500,2500,2500,0
|
|
20231020,181700,20362954940,2500,2500,2500,2500,0
|
|
20231020,181600,20362954940,2500,2500,2500,2500,0
|
|
20231020,181500,20362954940,2500,2500,2500,2500,0
|
|
20231020,181400,20362954940,2500,2500,2500,2500,0
|
|
20231020,181300,20362954940,2500,2500,2500,2500,0
|
|
20231020,181200,20362954940,2500,2500,2500,2500,0
|
|
20231020,181100,20362954940,2500,2500,2500,2500,0
|
|
20231020,181000,20362954940,2500,2500,2500,2500,0
|
|
20231020,180900,20362954940,2500,2500,2500,2500,0
|
|
20231020,180800,20362954940,2500,2500,2500,2500,0
|
|
20231020,180700,20362954940,2500,2500,2500,2500,0
|
|
20231020,180600,20362954940,2500,2500,2500,2500,0
|
|
20231020,180500,20362954940,2500,2500,2500,2500,0
|
|
20231020,180400,20362954940,2500,2500,2500,2500,0
|
|
20231020,180300,20362954940,2500,2500,2500,2500,0
|
|
20231020,180200,20362954940,2500,2500,2500,2500,0
|
|
20231020,180100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,180000,20362954940,2500,2500,2500,2500,0
|
|
20231020,175900,20362954940,2500,2500,2500,2500,0
|
|
20231020,175800,20362954940,2500,2500,2500,2500,0
|
|
20231020,175700,20362954940,2500,2500,2500,2500,0
|
|
20231020,175600,20362954940,2500,2500,2500,2500,0
|
|
20231020,175500,20362954940,2500,2500,2500,2500,0
|
|
20231020,175400,20362954940,2500,2500,2500,2500,0
|
|
20231020,175300,20362954940,2500,2500,2500,2500,0
|
|
20231020,175200,20362954940,2500,2500,2500,2500,0
|
|
20231020,175100,20362954940,2500,2500,2500,2500,0
|
|
20231020,175000,20362954940,2500,2500,2500,2500,0
|
|
20231020,174900,20362954940,2500,2500,2500,2500,0
|
|
20231020,174800,20362954940,2500,2500,2500,2500,0
|
|
20231020,174700,20362954940,2500,2500,2500,2500,0
|
|
20231020,174600,20362954940,2500,2500,2500,2500,0
|
|
20231020,174500,20362954940,2500,2500,2500,2500,0
|
|
20231020,174400,20362954940,2500,2500,2500,2500,0
|
|
20231020,174300,20362954940,2500,2500,2500,2500,0
|
|
20231020,174200,20362954940,2500,2500,2500,2500,0
|
|
20231020,174100,20362954940,2500,2500,2500,2500,0
|
|
20231020,174000,20362954940,2500,2500,2500,2500,0
|
|
20231020,173900,20362954940,2500,2500,2500,2500,0
|
|
20231020,173800,20362954940,2500,2500,2500,2500,0
|
|
20231020,173700,20362954940,2500,2500,2500,2500,0
|
|
20231020,173600,20362954940,2500,2500,2500,2500,0
|
|
20231020,173500,20362954940,2500,2500,2500,2500,0
|
|
20231020,173400,20362954940,2500,2500,2500,2500,0
|
|
20231020,173300,20362954940,2500,2500,2500,2500,0
|
|
20231020,173200,20362954940,2500,2500,2500,2500,0
|
|
20231020,173100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,173000,20362954940,2500,2500,2500,2500,0
|
|
20231020,172900,20362954940,2500,2500,2500,2500,0
|
|
20231020,172800,20362954940,2500,2500,2500,2500,0
|
|
20231020,172700,20362954940,2500,2500,2500,2500,0
|
|
20231020,172600,20362954940,2500,2500,2500,2500,0
|
|
20231020,172500,20362954940,2500,2500,2500,2500,0
|
|
20231020,172400,20362954940,2500,2500,2500,2500,0
|
|
20231020,172300,20362954940,2500,2500,2500,2500,0
|
|
20231020,172200,20362954940,2500,2500,2500,2500,0
|
|
20231020,172100,20362954940,2500,2500,2500,2500,0
|
|
20231020,172000,20362954940,2500,2500,2500,2500,0
|
|
20231020,171900,20362954940,2500,2500,2500,2500,0
|
|
20231020,171800,20362954940,2500,2500,2500,2500,0
|
|
20231020,171700,20362954940,2500,2500,2500,2500,0
|
|
20231020,171600,20362954940,2500,2500,2500,2500,0
|
|
20231020,171500,20362954940,2500,2500,2500,2500,0
|
|
20231020,171400,20362954940,2500,2500,2500,2500,0
|
|
20231020,171300,20362954940,2500,2500,2500,2500,0
|
|
20231020,171200,20362954940,2500,2500,2500,2500,0
|
|
20231020,171100,20362954940,2500,2500,2500,2500,0
|
|
20231020,171000,20362954940,2500,2500,2500,2500,0
|
|
20231020,170900,20362954940,2500,2500,2500,2500,0
|
|
20231020,170800,20362954940,2500,2500,2500,2500,0
|
|
20231020,170700,20362954940,2500,2500,2500,2500,0
|
|
20231020,170600,20362954940,2500,2500,2500,2500,0
|
|
20231020,170500,20362954940,2500,2500,2500,2500,0
|
|
20231020,170400,20362954940,2500,2500,2500,2500,0
|
|
20231020,170300,20362954940,2500,2500,2500,2500,0
|
|
20231020,170200,20362954940,2500,2500,2500,2500,0
|
|
20231020,170100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,170000,20362954940,2500,2500,2500,2500,0
|
|
20231020,165900,20362954940,2500,2500,2500,2500,0
|
|
20231020,165800,20362954940,2500,2500,2500,2500,0
|
|
20231020,165700,20362954940,2500,2500,2500,2500,0
|
|
20231020,165600,20362954940,2500,2500,2500,2500,0
|
|
20231020,165500,20362954940,2500,2500,2500,2500,0
|
|
20231020,165400,20362954940,2500,2500,2500,2500,0
|
|
20231020,165300,20362954940,2500,2500,2500,2500,0
|
|
20231020,165200,20362954940,2500,2500,2500,2500,0
|
|
20231020,165100,20362954940,2500,2500,2500,2500,0
|
|
20231020,165000,20362954940,2500,2500,2500,2500,0
|
|
20231020,164900,20362954940,2500,2500,2500,2500,0
|
|
20231020,164800,20362954940,2500,2500,2500,2500,0
|
|
20231020,164700,20362954940,2500,2500,2500,2500,0
|
|
20231020,164600,20362954940,2500,2500,2500,2500,0
|
|
20231020,164500,20362954940,2500,2500,2500,2500,0
|
|
20231020,164400,20362954940,2500,2500,2500,2500,0
|
|
20231020,164300,20362954940,2500,2500,2500,2500,0
|
|
20231020,164200,20362954940,2500,2500,2500,2500,0
|
|
20231020,164100,20362954940,2500,2500,2500,2500,0
|
|
20231020,164000,20362954940,2500,2500,2500,2500,0
|
|
20231020,163900,20362954940,2500,2500,2500,2500,0
|
|
20231020,163800,20362954940,2500,2500,2500,2500,0
|
|
20231020,163700,20362954940,2500,2500,2500,2500,0
|
|
20231020,163600,20362954940,2500,2500,2500,2500,0
|
|
20231020,163500,20362954940,2500,2500,2500,2500,0
|
|
20231020,163400,20362954940,2500,2500,2500,2500,0
|
|
20231020,163300,20362954940,2500,2500,2500,2500,0
|
|
20231020,163200,20362954940,2500,2500,2500,2500,0
|
|
20231020,163100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,163000,20362954940,2500,2500,2500,2500,0
|
|
20231020,162900,20362954940,2500,2500,2500,2500,0
|
|
20231020,162800,20362954940,2500,2500,2500,2500,0
|
|
20231020,162700,20362954940,2500,2500,2500,2500,0
|
|
20231020,162600,20362954940,2500,2500,2500,2500,0
|
|
20231020,162500,20362954940,2500,2500,2500,2500,0
|
|
20231020,162400,20362954940,2500,2500,2500,2500,0
|
|
20231020,162300,20362954940,2500,2500,2500,2500,0
|
|
20231020,162200,20362954940,2500,2500,2500,2500,0
|
|
20231020,162100,20362954940,2500,2500,2500,2500,0
|
|
20231020,162000,20362954940,2500,2500,2500,2500,0
|
|
20231020,161900,20362954940,2500,2500,2500,2500,0
|
|
20231020,161800,20362954940,2500,2500,2500,2500,0
|
|
20231020,161700,20362954940,2500,2500,2500,2500,0
|
|
20231020,161600,20362954940,2500,2500,2500,2500,0
|
|
20231020,161500,20362954940,2500,2500,2500,2500,0
|
|
20231020,161400,20362954940,2500,2500,2500,2500,0
|
|
20231020,161300,20362954940,2500,2500,2500,2500,0
|
|
20231020,161200,20362954940,2500,2500,2500,2500,0
|
|
20231020,161100,20362954940,2500,2500,2500,2500,0
|
|
20231020,161000,20362954940,2500,2500,2500,2500,0
|
|
20231020,160900,20362954940,2500,2500,2500,2500,0
|
|
20231020,160800,20362954940,2500,2500,2500,2500,0
|
|
20231020,160700,20362954940,2500,2500,2500,2500,0
|
|
20231020,160600,20362954940,2500,2500,2500,2500,0
|
|
20231020,160500,20362954940,2500,2500,2500,2500,0
|
|
20231020,160400,20362954940,2500,2500,2500,2500,0
|
|
20231020,160300,20362954940,2500,2500,2500,2500,0
|
|
20231020,160200,20362954940,2500,2500,2500,2500,0
|
|
20231020,160100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,160000,20362954940,2500,2500,2500,2500,0
|
|
20231020,155900,20362954940,2500,2500,2500,2500,0
|
|
20231020,155800,20362954940,2500,2500,2500,2500,0
|
|
20231020,155700,20362954940,2500,2500,2500,2500,0
|
|
20231020,155600,20362954940,2500,2500,2500,2500,0
|
|
20231020,155500,20362954940,2500,2500,2500,2500,0
|
|
20231020,155400,20362954940,2500,2500,2500,2500,0
|
|
20231020,155300,20362954940,2500,2500,2500,2500,0
|
|
20231020,155200,20362954940,2500,2500,2500,2500,0
|
|
20231020,155100,20362954940,2500,2500,2500,2500,0
|
|
20231020,155000,20362954940,2500,2500,2500,2500,0
|
|
20231020,154900,20362954940,2500,2500,2500,2500,0
|
|
20231020,154800,20362954940,2500,2500,2500,2500,0
|
|
20231020,154700,20362954940,2500,2500,2500,2500,0
|
|
20231020,154600,20362954940,2500,2500,2500,2500,0
|
|
20231020,154500,20362954940,2500,2500,2500,2500,0
|
|
20231020,154400,20362954940,2500,2500,2500,2500,0
|
|
20231020,154300,20362954940,2500,2500,2500,2500,0
|
|
20231020,154200,20362954940,2500,2500,2500,2500,0
|
|
20231020,154100,20362954940,2500,2500,2500,2500,0
|
|
20231020,154000,20362954940,2500,2500,2500,2500,0
|
|
20231020,153900,20362954940,2500,2500,2500,2500,0
|
|
20231020,153800,20362954940,2500,2500,2500,2500,0
|
|
20231020,153700,20362954940,2500,2500,2500,2500,0
|
|
20231020,153600,20362954940,2500,2500,2500,2500,0
|
|
20231020,153500,20362954940,2500,2500,2500,2500,0
|
|
20231020,153400,20362954940,2500,2500,2500,2500,0
|
|
20231020,153300,20362954940,2500,2500,2500,2500,0
|
|
20231020,153200,20362954940,2500,2500,2500,2500,0
|
|
20231020,153100,20362954940,2500,2500,2500,2500,32788
|
|
20231020,153000,20362954940,2500,2500,2500,2500,32788
|
|
20231020,152900,20280984940,2525,2525,2525,2525,0
|
|
20231020,152800,20280984940,2525,2525,2525,2525,0
|
|
20231020,152700,20280984940,2525,2525,2525,2525,0
|
|
20231020,152600,20280984940,2525,2525,2525,2525,0
|
|
20231020,152500,20280984940,2525,2525,2525,2525,0
|
|
20231020,152400,20280984940,2525,2525,2525,2525,0
|
|
20231020,152300,20280984940,2525,2525,2525,2525,0
|
|
20231020,152200,20280984940,2525,2525,2525,2525,0
|
|
20231020,152100,20280984940,2525,2525,2525,2525,0
|
|
20231020,152000,20280984940,2525,2525,2525,2525,0
|
|
20231020,151900,20280984940,2525,2530,2530,2510,8559
|
|
20231020,151800,20259443945,2530,2530,2530,2515,4044
|
|
20231020,151700,20249242185,2530,2520,2530,2515,8987
|
|
20231020,151600,20226562710,2520,2515,2520,2515,2961
|
|
20231020,151500,20219105755,2520,2520,2520,2515,3620
|
|
20231020,151400,20209991155,2525,2530,2530,2525,3518
|
|
20231020,151300,20201105685,2530,2530,2535,2525,4777
|
|
20231020,151200,20189004545,2530,2525,2540,2525,3801
|
|
20231020,151100,20179390075,2530,2520,2530,2520,1022
|
|
20231020,151000,20176810240,2520,2530,2540,2520,13098
|
|
20231020,150900,20143686525,2535,2520,2545,2515,8588
|
|
20231020,150800,20121962160,2530,2530,2530,2515,5706
|
|
20231020,150700,20107543240,2530,2515,2530,2510,10286
|
|
20231020,150600,20081639200,2510,2510,2510,2505,2271
|
|
20231020,150500,20075939995,2510,2515,2520,2500,4307
|
|
20231020,150400,20065144695,2520,2515,2520,2510,2063
|
|
20231020,150300,20059957015,2510,2505,2515,2505,4285
|
|
20231020,150200,20049213755,2505,2505,2505,2495,3492
|
|
20231020,150100,20040484405,2500,2500,2505,2500,686
|
|
20231020,150000,20038769400,2500,2500,2505,2495,3186
|
|
20231020,145900,20030811060,2505,2505,2505,2500,694
|
|
20231020,145800,20029075945,2505,2500,2505,2495,4044
|
|
20231020,145700,20018966435,2505,2505,2505,2500,1707
|
|
20231020,145600,20014698900,2505,2500,2505,2495,3900
|
|
20231020,145500,20004949375,2500,2500,2500,2495,1186
|
|
20231020,145400,20001984575,2500,2505,2505,2500,3649
|
|
20231020,145300,19992861465,2505,2505,2505,2495,7620
|
|
20231020,145200,19973810060,2505,2500,2505,2495,5600
|
|
20231020,145100,19959808875,2505,2500,2505,2495,6374
|
|
20231020,145000,19943901945,2500,2500,2510,2500,19718
|
|
20231020,144900,19894606895,2500,2520,2535,2495,58922
|
|
20231020,144800,19747054735,2535,2520,2535,2520,831
|
|
20231020,144700,19744957165,2535,2535,2535,2535,110
|
|
20231020,144600,19744678315,2535,2530,2540,2510,9564
|
|
20231020,144500,19720563755,2540,2535,2540,2530,891
|
|
20231020,144400,19718308720,2540,2535,2540,2530,1382
|
|
20231020,144300,19714803700,2540,2535,2540,2535,3554
|
|
20231020,144200,19705781560,2540,2540,2540,2535,1295
|
|
20231020,144100,19702494820,2540,2535,2540,2525,3230
|
|
20231020,144000,19694308445,2525,2530,2535,2525,1364
|
|
20231020,143900,19690858765,2530,2515,2530,2515,6449
|
|
20231020,143800,19674592765,2520,2520,2520,2520,920
|
|
20231020,143700,19672274365,2520,2505,2520,2505,579
|
|
20231020,143600,19670823205,2505,2510,2520,2505,541
|
|
20231020,143500,19669465485,2505,2520,2520,2505,540
|
|
20231020,143400,19668112765,2520,2505,2520,2505,1493
|
|
20231020,143300,19664366425,2505,2520,2520,2505,1546
|
|
20231020,143200,19660493015,2510,2520,2520,2510,2734
|
|
20231020,143100,19653630665,2510,2520,2520,2510,717
|
|
20231020,143000,19651825245,2520,2520,2525,2520,1366
|
|
20231020,142900,19648382365,2520,2520,2520,2520,400
|
|
20231020,142800,19647374365,2520,2515,2520,2510,71
|
|
20231020,142700,19647196105,2510,2520,2520,2510,46
|
|
20231020,142600,19647080615,2510,2510,2520,2510,1035
|
|
20231020,142500,19644482750,2520,2520,2520,2520,0
|
|
20231020,142400,19644482750,2520,2515,2520,2510,15
|
|
20231020,142300,19644445025,2505,2510,2510,2505,729
|
|
20231020,142200,19642615725,2510,2505,2510,2505,112
|
|
20231020,142100,19642335160,2510,2515,2515,2505,1780
|
|
20231020,142000,19637871755,2525,2520,2525,2510,4699
|
|
20231020,141900,19626068415,2525,2520,2525,2520,1001
|
|
20231020,141800,19623545890,2515,2520,2520,2510,689
|
|
20231020,141700,19621813090,2515,2520,2520,2515,161
|
|
20231020,141600,19621408170,2515,2520,2520,2515,2048
|
|
20231020,141500,19616257400,2520,2515,2520,2515,1241
|
|
20231020,141400,19613136280,2520,2525,2525,2520,865
|
|
20231020,141300,19610952930,2525,2530,2530,2525,5667
|
|
20231020,141200,19596620420,2530,2530,2535,2530,2205
|
|
20231020,141100,19591036070,2530,2525,2530,2525,3529
|
|
20231020,141000,19582121720,2520,2525,2530,2520,1825
|
|
20231020,140900,19577517035,2525,2520,2530,2520,2657
|
|
20231020,140800,19570807590,2520,2515,2525,2515,4427
|
|
20231020,140700,19559662540,2515,2510,2515,2510,13
|
|
20231020,140600,19559629860,2510,2510,2515,2510,526
|
|
20231020,140500,19558308000,2505,2515,2515,2505,1105
|
|
20231020,140400,19555534430,2515,2500,2515,2500,3639
|
|
20231020,140300,19546402050,2500,2500,2500,2500,746
|
|
20231020,140200,19544537050,2505,2510,2510,2505,2691
|
|
20231020,140100,19537790745,2510,2505,2510,2500,1236
|
|
20231020,140000,19534695500,2500,2500,2500,2495,648
|
|
20231020,135900,19533075515,2495,2495,2500,2495,1192
|
|
20231020,135800,19530099975,2495,2495,2495,2495,1195
|
|
20231020,135700,19527118450,2495,2490,2495,2485,1591
|
|
20231020,135600,19523158550,2490,2490,2500,2490,4315
|
|
20231020,135500,19512404200,2495,2490,2495,2490,626
|
|
20231020,135400,19510845260,2490,2495,2495,2490,5040
|
|
20231020,135300,19498284540,2495,2500,2500,2495,4844
|
|
20231020,135200,19486185910,2500,2500,2505,2500,1868
|
|
20231020,135100,19481510140,2500,2505,2510,2500,4061
|
|
20231020,135000,19471341835,2510,2505,2510,2505,1204
|
|
20231020,134900,19468324795,2505,2500,2505,2500,7283
|
|
20231020,134800,19450106940,2500,2500,2500,2490,4380
|
|
20231020,134700,19439174115,2500,2495,2500,2495,865
|
|
20231020,134600,19437012305,2495,2495,2495,2490,620
|
|
20231020,134500,19435465435,2495,2490,2495,2490,2019
|
|
20231020,134400,19430434100,2495,2495,2495,2490,496
|
|
20231020,134300,19429198455,2490,2490,2495,2490,910
|
|
20231020,134200,19426932550,2490,2495,2495,2490,3147
|
|
20231020,134100,19419095430,2490,2500,2500,2490,1501
|
|
20231020,134000,19415351490,2500,2500,2500,2495,220
|
|
20231020,133900,19414802555,2500,2500,2500,2490,471
|
|
20231020,133800,19413629665,2490,2490,2490,2485,2766
|
|
20231020,133700,19406745405,2490,2490,2490,2490,230
|
|
20231020,133600,19406172705,2490,2490,2500,2480,9661
|
|
20231020,133500,19382164080,2490,2490,2495,2490,2046
|
|
20231020,133400,19377069535,2495,2490,2495,2490,1628
|
|
20231020,133300,19373010215,2495,2490,2495,2490,92
|
|
20231020,133200,19372780690,2495,2490,2495,2485,3654
|
|
20231020,133100,19363692220,2490,2495,2495,2490,6479
|
|
20231020,133000,19347550855,2490,2490,2495,2490,4400
|
|
20231020,132900,19336585825,2490,2485,2495,2485,4179
|
|
20231020,132800,19326185100,2490,2490,2490,2485,207
|
|
20231020,132700,19325669675,2490,2490,2490,2485,1000
|
|
20231020,132600,19323180175,2480,2495,2495,2475,8861
|
|
20231020,132500,19301202135,2495,2490,2500,2490,1312
|
|
20231020,132400,19297933660,2480,2490,2495,2480,8267
|
|
20231020,132300,19277379695,2490,2485,2490,2485,977
|
|
20231020,132200,19274947375,2490,2485,2490,2480,3144
|
|
20231020,132100,19267145145,2485,2490,2490,2480,3309
|
|
20231020,132000,19258930975,2485,2480,2490,2480,113
|
|
20231020,131900,19258649665,2495,2480,2495,2465,21334
|
|
20231020,131800,19205747675,2480,2480,2485,2480,1299
|
|
20231020,131700,19202525295,2480,2480,2485,2480,9935
|
|
20231020,131600,19177885995,2480,2485,2500,2480,2610
|
|
20231020,131500,19171405800,2480,2490,2490,2480,17856
|
|
20231020,131400,19127009130,2490,2500,2510,2490,9305
|
|
20231020,131300,19103791405,2505,2510,2510,2505,1564
|
|
20231020,131200,19099871080,2505,2505,2510,2505,206
|
|
20231020,131100,19099355040,2500,2510,2510,2500,1467
|
|
20231020,131000,19095674790,2510,2505,2510,2495,2708
|
|
20231020,130900,19088901740,2505,2500,2505,2500,2968
|
|
20231020,130800,19081468700,2500,2500,2505,2500,5770
|
|
20231020,130700,19067043690,2500,2500,2505,2500,1022
|
|
20231020,130600,19064487510,2500,2500,2505,2495,3179
|
|
20231020,130500,19056549920,2500,2520,2520,2495,31382
|
|
20231020,130400,18977951270,2515,2520,2520,2515,1334
|
|
20231020,130300,18974592215,2520,2520,2525,2520,1439
|
|
20231020,130200,18970965925,2520,2520,2520,2520,900
|
|
20231020,130100,18968697925,2515,2515,2515,2515,6
|
|
20231020,130000,18968682835,2515,2525,2525,2515,91
|
|
20231020,125900,18968453590,2525,2525,2525,2525,220
|
|
20231020,125800,18967898090,2525,2525,2525,2515,29
|
|
20231020,125700,18967824915,2515,2515,2520,2515,25251
|
|
20231020,125600,18904253730,2515,2510,2515,2510,6756
|
|
20231020,125500,18887291110,2510,2515,2515,2510,1181
|
|
20231020,125400,18884326155,2515,2510,2515,2510,1472
|
|
20231020,125300,18880626155,2515,2520,2520,2515,6609
|
|
20231020,125200,18864004175,2515,2520,2520,2510,14526
|
|
20231020,125100,18827496510,2520,2515,2520,2515,847
|
|
20231020,125000,18825363570,2515,2525,2525,2515,4760
|
|
20231020,124900,18813383315,2530,2515,2530,2515,2162
|
|
20231020,124800,18807920665,2515,2510,2530,2510,1348
|
|
20231020,124700,18804525525,2510,2530,2530,2510,11179
|
|
20231020,124600,18776386950,2525,2540,2540,2525,3756
|
|
20231020,124500,18766877685,2540,2535,2545,2530,3514
|
|
20231020,124400,18757953150,2545,2530,2545,2530,24245
|
|
20231020,124300,18696381770,2530,2525,2535,2515,3794
|
|
20231020,124200,18686801420,2525,2520,2525,2520,1262
|
|
20231020,124100,18683615030,2525,2520,2525,2520,238
|
|
20231020,124000,18683014205,2520,2525,2530,2515,3966
|
|
20231020,123900,18673007850,2535,2525,2535,2525,1849
|
|
20231020,123800,18668329815,2530,2520,2530,2520,5900
|
|
20231020,123700,18653423685,2520,2505,2520,2505,1918
|
|
20231020,123600,18648597375,2515,2510,2515,2505,1176
|
|
20231020,123500,18645646290,2515,2515,2515,2505,1991
|
|
20231020,123400,18640653305,2520,2505,2520,2500,5919
|
|
20231020,123300,18625848690,2515,2520,2520,2500,11665
|
|
20231020,123200,18596597760,2520,2515,2525,2515,1175
|
|
20231020,123100,18593636390,2510,2515,2525,2510,3001
|
|
20231020,123000,18586078320,2515,2510,2525,2505,4479
|
|
20231020,122900,18574818380,2505,2500,2505,2500,725
|
|
20231020,122800,18573003780,2500,2510,2510,2490,16749
|
|
20231020,122700,18531145250,2505,2505,2510,2505,2669
|
|
20231020,122600,18524459250,2505,2500,2510,2495,5532
|
|
20231020,122500,18510615130,2500,2495,2500,2490,7537
|
|
20231020,122400,18491822100,2495,2505,2510,2490,63194
|
|
20231020,122300,18333892930,2510,2515,2520,2505,32911
|
|
20231020,122200,18251244525,2515,2515,2520,2510,2932
|
|
20231020,122100,18243872555,2510,2505,2515,2505,270
|
|
20231020,122000,18243194510,2515,2510,2515,2505,1100
|
|
20231020,121900,18240431125,2505,2500,2505,2500,3725
|
|
20231020,121800,18231114435,2500,2500,2505,2495,5264
|
|
20231020,121700,18217956740,2500,2520,2520,2495,29955
|
|
20231020,121600,18142863800,2520,2510,2520,2510,6092
|
|
20231020,121500,18127553235,2510,2510,2510,2500,7690
|
|
20231020,121400,18108283955,2510,2500,2510,2495,12182
|
|
20231020,121300,18077813115,2505,2505,2510,2495,18140
|
|
20231020,121200,18032433740,2505,2515,2520,2490,18877
|
|
20231020,121100,17985141975,2515,2515,2515,2515,13159
|
|
20231020,121000,17952047090,2485,2485,2485,2485,0
|
|
20231020,120900,17952047090,2485,2515,2525,2485,64150
|
|
20231020,120800,17791591690,2515,2560,2560,2515,29438
|
|
20231020,120700,17716990350,2550,2560,2565,2550,3387
|
|
20231020,120600,17708326755,2560,2545,2560,2545,1414
|
|
20231020,120500,17704723540,2545,2560,2560,2545,9176
|
|
20231020,120400,17681355295,2565,2550,2565,2550,11150
|
|
20231020,120300,17652919100,2550,2555,2565,2550,5793
|
|
20231020,120200,17638139430,2555,2555,2555,2535,39248
|
|
20231020,120100,17538097410,2560,2575,2575,2555,32926
|
|
20231020,120000,17453590090,2575,2590,2595,2575,28178
|
|
20231020,115900,17380802180,2595,2600,2600,2590,2466
|
|
20231020,115800,17374406985,2595,2595,2615,2590,16995
|
|
20231020,115700,17330340950,2595,2615,2615,2595,15848
|
|
20231020,115600,17289150815,2610,2610,2615,2605,2333
|
|
20231020,115500,17283060990,2615,2620,2620,2610,6704
|
|
20231020,115400,17265539115,2620,2620,2620,2615,2621
|
|
20231020,115300,17258679325,2615,2620,2620,2615,3062
|
|
20231020,115200,17250668425,2620,2615,2620,2615,6771
|
|
20231020,115100,17232960600,2615,2605,2620,2605,4604
|
|
20231020,115000,17220912295,2610,2605,2610,2600,12132
|
|
20231020,114900,17189275940,2605,2600,2605,2590,3945
|
|
20231020,114800,17179021835,2590,2595,2610,2590,18044
|
|
20231020,114700,17132165565,2595,2600,2610,2595,14134
|
|
20231020,114600,17095436350,2600,2615,2615,2600,29953
|
|
20231020,114500,17017411930,2615,2610,2615,2610,13101
|
|
20231020,114400,16983206230,2610,2630,2630,2605,70821
|
|
20231020,114300,16798242570,2625,2635,2635,2625,4910
|
|
20231020,114200,16785346050,2635,2630,2635,2615,13893
|
|
20231020,114100,16748880865,2630,2625,2630,2620,4448
|
|
20231020,114000,16737203230,2625,2645,2645,2620,22504
|
|
20231020,113900,16678040595,2645,2645,2650,2620,48403
|
|
20231020,113800,16550830395,2650,2650,2650,2635,7955
|
|
20231020,113700,16529829065,2665,2660,2670,2640,20407
|
|
20231020,113600,16475781060,2660,2675,2680,2650,3622
|
|
20231020,113500,16466141725,2675,2670,2675,2655,10146
|
|
20231020,113400,16439147040,2675,2680,2680,2675,606
|
|
20231020,113300,16437524855,2680,2680,2685,2670,3561
|
|
20231020,113200,16427979885,2680,2665,2680,2665,1999
|
|
20231020,113100,16422645325,2665,2665,2665,2660,3070
|
|
20231020,113000,16414473705,2665,2675,2675,2660,15855
|
|
20231020,112900,16372176850,2675,2690,2690,2675,5141
|
|
20231020,112800,16358385070,2685,2690,2695,2685,10093
|
|
20231020,112700,16331242360,2695,2680,2695,2680,19063
|
|
20231020,112600,16279990040,2680,2680,2685,2670,28517
|
|
20231020,112500,16203594560,2675,2665,2680,2665,4396
|
|
20231020,112400,16191841940,2670,2670,2670,2665,4785
|
|
20231020,112300,16179077680,2665,2670,2670,2665,1941
|
|
20231020,112200,16173898300,2665,2665,2670,2660,17012
|
|
20231020,112100,16128565555,2660,2660,2665,2660,2648
|
|
20231020,112000,16121520835,2660,2650,2660,2650,3200
|
|
20231020,111900,16113016195,2655,2650,2655,2645,4813
|
|
20231020,111800,16100267700,2655,2655,2660,2650,2215
|
|
20231020,111700,16094387805,2660,2660,2660,2655,958
|
|
20231020,111600,16091842570,2660,2645,2660,2635,9278
|
|
20231020,111500,16067347410,2645,2650,2650,2635,17650
|
|
20231020,111400,16020746575,2655,2655,2655,2645,7795
|
|
20231020,111300,16000108235,2655,2650,2655,2650,4132
|
|
20231020,111200,15989148130,2650,2655,2655,2645,2501
|
|
20231020,111100,15982517465,2655,2640,2655,2635,12772
|
|
20231020,111000,15948770880,2640,2645,2645,2630,8263
|
|
20231020,110900,15926985315,2635,2670,2670,2630,98699
|
|
20231020,110800,15665551295,2670,2665,2670,2660,12354
|
|
20231020,110700,15632647015,2665,2670,2675,2665,10974
|
|
20231020,110600,15603382660,2675,2675,2675,2670,4097
|
|
20231020,110500,15592428090,2675,2675,2675,2665,1594
|
|
20231020,110400,15588165070,2675,2680,2680,2665,6782
|
|
20231020,110300,15570051965,2680,2670,2680,2665,2667
|
|
20231020,110200,15562930770,2665,2680,2685,2665,17441
|
|
20231020,110100,15516325490,2685,2680,2685,2675,4285
|
|
20231020,110000,15504844845,2680,2680,2685,2675,9196
|
|
20231020,105900,15480192395,2685,2680,2685,2680,5258
|
|
20231020,105800,15466088345,2685,2685,2685,2680,1857
|
|
20231020,105700,15461108450,2690,2685,2690,2680,5843
|
|
20231020,105600,15445421600,2685,2685,2690,2680,7200
|
|
20231020,105500,15426094160,2680,2685,2690,2680,5951
|
|
20231020,105400,15410114795,2690,2680,2690,2680,4235
|
|
20231020,105300,15398738585,2685,2685,2690,2680,10747
|
|
20231020,105200,15369884385,2680,2685,2685,2670,15530
|
|
20231020,105100,15328279925,2685,2675,2685,2670,15591
|
|
20231020,105000,15286536855,2675,2665,2675,2665,4175
|
|
20231020,104900,15275386785,2665,2660,2670,2655,10032
|
|
20231020,104800,15248686590,2660,2665,2665,2655,18431
|
|
20231020,104700,15199662005,2670,2665,2680,2660,17860
|
|
20231020,104600,15152016765,2665,2680,2680,2665,5777
|
|
20231020,104500,15136618035,2680,2675,2680,2665,24954
|
|
20231020,104400,15069973970,2680,2680,2685,2670,9720
|
|
20231020,104300,15043940825,2675,2670,2680,2655,23023
|
|
20231020,104200,14982596385,2670,2695,2695,2650,144045
|
|
20231020,104100,14597900105,2690,2695,2705,2690,31177
|
|
20231020,104000,14513895525,2695,2700,2705,2695,17567
|
|
20231020,103900,14466511765,2700,2690,2700,2690,17246
|
|
20231020,103800,14420090940,2690,2705,2705,2690,35435
|
|
20231020,103700,14324670750,2700,2695,2705,2690,20740
|
|
20231020,103600,14268691525,2690,2705,2705,2685,35845
|
|
20231020,103500,14172118460,2705,2705,2710,2690,28547
|
|
20231020,103400,14095115830,2700,2700,2705,2685,73293
|
|
20231020,103300,13897497065,2700,2690,2705,2680,62671
|
|
20231020,103200,13728810425,2690,2705,2710,2685,99530
|
|
20231020,103100,13460774415,2710,2675,2710,2670,181148
|
|
20231020,103000,12972392170,2690,2825,2855,2670,656325
|
|
20231020,102900,11178529485,2825,2785,2900,2775,450534
|
|
20231020,102800,9893282505,2785,2815,2815,2785,58885
|
|
20231020,102700,9728524985,2815,2800,2830,2800,21751
|
|
20231020,102600,9667321385,2800,2815,2830,2800,24981
|
|
20231020,102500,9596965150,2815,2830,2840,2815,27700
|
|
20231020,102400,9518609895,2830,2810,2840,2810,55068
|
|
20231020,102300,9362810945,2810,2815,2830,2810,16445
|
|
20231020,102200,9316422530,2815,2805,2815,2790,30034
|
|
20231020,102100,9232328030,2805,2825,2825,2795,73933
|
|
20231020,102000,9024837210,2830,2830,2835,2815,38260
|
|
20231020,101900,8916806865,2835,2830,2840,2815,59035
|
|
20231020,101800,8749808420,2830,2820,2860,2820,152686
|
|
20231020,101700,8315441365,2825,2800,2825,2795,49343
|
|
20231020,101600,8176549795,2800,2835,2835,2785,81980
|
|
20231020,101500,7946280925,2835,2810,2840,2805,99646
|
|
20231020,101400,7664942100,2810,2805,2820,2790,87251
|
|
20231020,101300,7420410225,2805,2830,2830,2800,156638
|
|
20231020,101200,6979936120,2830,2860,2865,2805,212106
|
|
20231020,101100,6379967340,2860,2845,2865,2825,406300
|
|
20231020,101000,5222401795,2850,2750,2850,2740,421103
|
|
20231020,100900,4040150590,2750,2750,2755,2735,27605
|
|
20231020,100800,3964246815,2750,2740,2760,2735,30056
|
|
20231020,100700,3881672370,2740,2735,2740,2735,2885
|
|
20231020,100600,3873778045,2735,2720,2745,2715,11751
|
|
20231020,100500,3841653645,2725,2735,2735,2720,1388
|
|
20231020,100400,3837862765,2735,2705,2735,2705,6868
|
|
20231020,100300,3819180390,2705,2705,2715,2705,3990
|
|
20231020,100200,3808373680,2710,2715,2715,2705,3984
|
|
20231020,100100,3797566525,2715,2700,2715,2700,5170
|
|
20231020,100000,3783571405,2700,2695,2700,2695,1359
|
|
20231020,095900,3779906330,2690,2705,2705,2690,2012
|
|
20231020,095800,3774479645,2700,2695,2705,2695,3996
|
|
20231020,095700,3763694335,2690,2700,2700,2690,1605
|
|
20231020,095600,3759375015,2700,2690,2700,2690,809
|
|
20231020,095500,3757193425,2705,2675,2715,2675,4311
|
|
20231020,095400,3745568380,2670,2680,2685,2670,10661
|
|
20231020,095300,3717041575,2680,2680,2680,2680,1770
|
|
20231020,095200,3712297975,2685,2675,2685,2670,1998
|
|
20231020,095100,3706955025,2675,2680,2685,2670,9344
|
|
20231020,095000,3681975440,2680,2690,2690,2680,9542
|
|
20231020,094900,3656366490,2695,2700,2700,2695,2742
|
|
20231020,094800,3648976590,2700,2695,2700,2695,3968
|
|
20231020,094700,3638282755,2700,2695,2700,2690,2902
|
|
20231020,094600,3630455170,2695,2700,2715,2690,3592
|
|
20231020,094500,3620736460,2690,2685,2700,2685,3087
|
|
20231020,094400,3612424850,2680,2685,2700,2675,3196
|
|
20231020,094300,3603856765,2680,2685,2685,2675,16107
|
|
20231020,094200,3560697465,2685,2700,2700,2685,4621
|
|
20231020,094100,3548256695,2695,2710,2710,2695,7825
|
|
20231020,094000,3527087805,2710,2705,2715,2705,2270
|
|
20231020,093900,3520936355,2705,2710,2715,2705,2473
|
|
20231020,093800,3514235500,2710,2705,2710,2700,10866
|
|
20231020,093700,3484875040,2705,2715,2715,2700,17258
|
|
20231020,093600,3438174845,2715,2710,2725,2710,2120
|
|
20231020,093500,3432418070,2710,2725,2725,2710,2524
|
|
20231020,093400,3425564655,2725,2720,2735,2710,7103
|
|
20231020,093300,3406223070,2715,2690,2715,2690,5475
|
|
20231020,093200,3391448965,2690,2695,2700,2685,13141
|
|
20231020,093100,3356108270,2695,2700,2705,2690,20201
|
|
20231020,093000,3301603880,2705,2715,2715,2705,29798
|
|
20231020,092900,3220900295,2715,2720,2720,2715,5785
|
|
20231020,092800,3205185355,2720,2720,2730,2715,17771
|
|
20231020,092700,3156833010,2715,2720,2720,2715,12586
|
|
20231020,092600,3122634880,2720,2730,2735,2720,9740
|
|
20231020,092500,3096099345,2730,2715,2730,2715,6450
|
|
20231020,092400,3078527110,2715,2725,2740,2715,23544
|
|
20231020,092300,3014502960,2725,2740,2745,2725,13242
|
|
20231020,092200,2978321495,2745,2755,2755,2740,13959
|
|
20231020,092100,2940019700,2755,2775,2775,2750,11681
|
|
20231020,092000,2907767290,2775,2770,2795,2750,73662
|
|
20231020,091900,2703207870,2770,2745,2770,2725,24648
|
|
20231020,091800,2635327945,2745,2730,2750,2710,18156
|
|
20231020,091700,2585855995,2730,2730,2740,2730,13279
|
|
20231020,091600,2549576965,2730,2765,2765,2730,40383
|
|
20231020,091500,2438436405,2760,2745,2775,2745,28386
|
|
20231020,091400,2360035470,2755,2780,2780,2740,53159
|
|
20231020,091300,2213653615,2780,2780,2790,2760,55300
|
|
20231020,091200,2060096915,2790,2800,2805,2760,89111
|
|
20231020,091100,1812039035,2810,2705,2820,2700,224913
|
|
20231020,091000,1186013580,2700,2710,2710,2700,9564
|
|
20231020,090900,1160159685,2715,2730,2735,2715,9442
|
|
20231020,090800,1134495280,2730,2720,2730,2715,19367
|
|
20231020,090700,1081786170,2730,2730,2740,2725,9793
|
|
20231020,090600,1055043990,2740,2745,2750,2715,20745
|
|
20231020,090500,998184070,2745,2695,2745,2680,30868
|
|
20231020,090400,914756980,2695,2705,2705,2695,14607
|
|
20231020,090300,875321840,2710,2740,2745,2705,25262
|
|
20231020,090200,806453960,2725,2715,2760,2705,73092
|
|
20231020,090100,606328865,2700,2690,2720,2675,41381
|
|
20231020,090000,494616535,2690,2760,2780,2660,180948
|