603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190000,15167750530,2660,2660,2660,2660,85730
|
|
20231024,185900,15167750530,2660,2660,2660,2660,0
|
|
20231024,185800,15167750530,2660,2660,2660,2660,0
|
|
20231024,185700,15167750530,2660,2660,2660,2660,0
|
|
20231024,185600,15167750530,2660,2660,2660,2660,0
|
|
20231024,185500,15167750530,2660,2660,2660,2660,0
|
|
20231024,185400,15167750530,2660,2660,2660,2660,0
|
|
20231024,185300,15167750530,2660,2660,2660,2660,0
|
|
20231024,185200,15167750530,2660,2660,2660,2660,0
|
|
20231024,185100,15167750530,2660,2660,2660,2660,0
|
|
20231024,185000,15167750530,2660,2660,2660,2660,0
|
|
20231024,184900,15167750530,2660,2660,2660,2660,0
|
|
20231024,184800,15167750530,2660,2660,2660,2660,0
|
|
20231024,184700,15167750530,2660,2660,2660,2660,0
|
|
20231024,184600,15167750530,2660,2660,2660,2660,0
|
|
20231024,184500,15167750530,2660,2660,2660,2660,0
|
|
20231024,184400,15167750530,2660,2660,2660,2660,0
|
|
20231024,184300,15167750530,2660,2660,2660,2660,0
|
|
20231024,184200,15167750530,2660,2660,2660,2660,0
|
|
20231024,184100,15167750530,2660,2660,2660,2660,0
|
|
20231024,184000,15167750530,2660,2660,2660,2660,0
|
|
20231024,183900,15167750530,2660,2660,2660,2660,0
|
|
20231024,183800,15167750530,2660,2660,2660,2660,0
|
|
20231024,183700,15167750530,2660,2660,2660,2660,0
|
|
20231024,183600,15167750530,2660,2660,2660,2660,0
|
|
20231024,183500,15167750530,2660,2660,2660,2660,0
|
|
20231024,183400,15167750530,2660,2660,2660,2660,0
|
|
20231024,183300,15167750530,2660,2660,2660,2660,0
|
|
20231024,183200,15167750530,2660,2660,2660,2660,0
|
|
20231024,183100,15167750530,2660,2660,2660,2660,0
|
|
20231024,183000,15167750530,2660,2660,2660,2660,85730
|
|
20231024,182900,15167750530,2660,2660,2660,2660,0
|
|
20231024,182800,15167750530,2660,2660,2660,2660,0
|
|
20231024,182700,15167750530,2660,2660,2660,2660,0
|
|
20231024,182600,15167750530,2660,2660,2660,2660,0
|
|
20231024,182500,15167750530,2660,2660,2660,2660,0
|
|
20231024,182400,15167750530,2660,2660,2660,2660,0
|
|
20231024,182300,15167750530,2660,2660,2660,2660,0
|
|
20231024,182200,15167750530,2660,2660,2660,2660,0
|
|
20231024,182100,15167750530,2660,2660,2660,2660,0
|
|
20231024,182000,15167750530,2660,2660,2660,2660,0
|
|
20231024,181900,15167750530,2660,2660,2660,2660,0
|
|
20231024,181800,15167750530,2660,2660,2660,2660,0
|
|
20231024,181700,15167750530,2660,2660,2660,2660,0
|
|
20231024,181600,15167750530,2660,2660,2660,2660,0
|
|
20231024,181500,15167750530,2660,2660,2660,2660,0
|
|
20231024,181400,15167750530,2660,2660,2660,2660,0
|
|
20231024,181300,15167750530,2660,2660,2660,2660,0
|
|
20231024,181200,15167750530,2660,2660,2660,2660,0
|
|
20231024,181100,15167750530,2660,2660,2660,2660,0
|
|
20231024,181000,15167750530,2660,2660,2660,2660,0
|
|
20231024,180900,15167750530,2660,2660,2660,2660,0
|
|
20231024,180800,15167750530,2660,2660,2660,2660,0
|
|
20231024,180700,15167750530,2660,2660,2660,2660,0
|
|
20231024,180600,15167750530,2660,2660,2660,2660,0
|
|
20231024,180500,15167750530,2660,2660,2660,2660,0
|
|
20231024,180400,15167750530,2660,2660,2660,2660,0
|
|
20231024,180300,15167750530,2660,2660,2660,2660,0
|
|
20231024,180200,15167750530,2660,2660,2660,2660,0
|
|
20231024,180100,15167750530,2660,2660,2660,2660,0
|
|
20231024,180000,15167750530,2660,2660,2660,2660,85730
|
|
20231024,175900,15167750530,2660,2660,2660,2660,0
|
|
20231024,175800,15167750530,2660,2660,2660,2660,0
|
|
20231024,175700,15167750530,2660,2660,2660,2660,0
|
|
20231024,175600,15167750530,2660,2660,2660,2660,0
|
|
20231024,175500,15167750530,2660,2660,2660,2660,0
|
|
20231024,175400,15167750530,2660,2660,2660,2660,0
|
|
20231024,175300,15167750530,2660,2660,2660,2660,0
|
|
20231024,175200,15167750530,2660,2660,2660,2660,0
|
|
20231024,175100,15167750530,2660,2660,2660,2660,0
|
|
20231024,175000,15167750530,2660,2660,2660,2660,0
|
|
20231024,174900,15167750530,2660,2660,2660,2660,0
|
|
20231024,174800,15167750530,2660,2660,2660,2660,0
|
|
20231024,174700,15167750530,2660,2660,2660,2660,0
|
|
20231024,174600,15167750530,2660,2660,2660,2660,0
|
|
20231024,174500,15167750530,2660,2660,2660,2660,0
|
|
20231024,174400,15167750530,2660,2660,2660,2660,0
|
|
20231024,174300,15167750530,2660,2660,2660,2660,0
|
|
20231024,174200,15167750530,2660,2660,2660,2660,0
|
|
20231024,174100,15167750530,2660,2660,2660,2660,0
|
|
20231024,174000,15167750530,2660,2660,2660,2660,0
|
|
20231024,173900,15167750530,2660,2660,2660,2660,0
|
|
20231024,173800,15167750530,2660,2660,2660,2660,0
|
|
20231024,173700,15167750530,2660,2660,2660,2660,0
|
|
20231024,173600,15167750530,2660,2660,2660,2660,0
|
|
20231024,173500,15167750530,2660,2660,2660,2660,0
|
|
20231024,173400,15167750530,2660,2660,2660,2660,0
|
|
20231024,173300,15167750530,2660,2660,2660,2660,0
|
|
20231024,173200,15167750530,2660,2660,2660,2660,0
|
|
20231024,173100,15167750530,2660,2660,2660,2660,0
|
|
20231024,173000,15167750530,2660,2660,2660,2660,85730
|
|
20231024,172900,15167750530,2660,2660,2660,2660,0
|
|
20231024,172800,15167750530,2660,2660,2660,2660,0
|
|
20231024,172700,15167750530,2660,2660,2660,2660,0
|
|
20231024,172600,15167750530,2660,2660,2660,2660,0
|
|
20231024,172500,15167750530,2660,2660,2660,2660,0
|
|
20231024,172400,15167750530,2660,2660,2660,2660,0
|
|
20231024,172300,15167750530,2660,2660,2660,2660,0
|
|
20231024,172200,15167750530,2660,2660,2660,2660,0
|
|
20231024,172100,15167750530,2660,2660,2660,2660,0
|
|
20231024,172000,15167750530,2660,2660,2660,2660,0
|
|
20231024,171900,15167750530,2660,2660,2660,2660,0
|
|
20231024,171800,15167750530,2660,2660,2660,2660,0
|
|
20231024,171700,15167750530,2660,2660,2660,2660,0
|
|
20231024,171600,15167750530,2660,2660,2660,2660,0
|
|
20231024,171500,15167750530,2660,2660,2660,2660,0
|
|
20231024,171400,15167750530,2660,2660,2660,2660,0
|
|
20231024,171300,15167750530,2660,2660,2660,2660,0
|
|
20231024,171200,15167750530,2660,2660,2660,2660,0
|
|
20231024,171100,15167750530,2660,2660,2660,2660,0
|
|
20231024,171000,15167750530,2660,2660,2660,2660,0
|
|
20231024,170900,15167750530,2660,2660,2660,2660,0
|
|
20231024,170800,15167750530,2660,2660,2660,2660,0
|
|
20231024,170700,15167750530,2660,2660,2660,2660,0
|
|
20231024,170600,15167750530,2660,2660,2660,2660,0
|
|
20231024,170500,15167750530,2660,2660,2660,2660,0
|
|
20231024,170400,15167750530,2660,2660,2660,2660,0
|
|
20231024,170300,15167750530,2660,2660,2660,2660,0
|
|
20231024,170200,15167750530,2660,2660,2660,2660,0
|
|
20231024,170100,15167750530,2660,2660,2660,2660,0
|
|
20231024,170000,15167750530,2660,2660,2660,2660,85730
|
|
20231024,165900,15167750530,2660,2660,2660,2660,0
|
|
20231024,165800,15167750530,2660,2660,2660,2660,0
|
|
20231024,165700,15167750530,2660,2660,2660,2660,0
|
|
20231024,165600,15167750530,2660,2660,2660,2660,0
|
|
20231024,165500,15167750530,2660,2660,2660,2660,0
|
|
20231024,165400,15167750530,2660,2660,2660,2660,0
|
|
20231024,165300,15167750530,2660,2660,2660,2660,0
|
|
20231024,165200,15167750530,2660,2660,2660,2660,0
|
|
20231024,165100,15167750530,2660,2660,2660,2660,0
|
|
20231024,165000,15167750530,2660,2660,2660,2660,0
|
|
20231024,164900,15167750530,2660,2660,2660,2660,0
|
|
20231024,164800,15167750530,2660,2660,2660,2660,0
|
|
20231024,164700,15167750530,2660,2660,2660,2660,0
|
|
20231024,164600,15167750530,2660,2660,2660,2660,0
|
|
20231024,164500,15167750530,2660,2660,2660,2660,0
|
|
20231024,164400,15167750530,2660,2660,2660,2660,0
|
|
20231024,164300,15167750530,2660,2660,2660,2660,0
|
|
20231024,164200,15167750530,2660,2660,2660,2660,0
|
|
20231024,164100,15167750530,2660,2660,2660,2660,0
|
|
20231024,164000,15167750530,2660,2660,2660,2660,0
|
|
20231024,163900,15167750530,2660,2660,2660,2660,0
|
|
20231024,163800,15167750530,2660,2660,2660,2660,0
|
|
20231024,163700,15167750530,2660,2660,2660,2660,0
|
|
20231024,163600,15167750530,2660,2660,2660,2660,0
|
|
20231024,163500,15167750530,2660,2660,2660,2660,0
|
|
20231024,163400,15167750530,2660,2660,2660,2660,0
|
|
20231024,163300,15167750530,2660,2660,2660,2660,0
|
|
20231024,163200,15167750530,2660,2660,2660,2660,0
|
|
20231024,163100,15167750530,2660,2660,2660,2660,0
|
|
20231024,163000,15167750530,2660,2660,2660,2660,85730
|
|
20231024,162900,15167750530,2660,2660,2660,2660,0
|
|
20231024,162800,15167750530,2660,2660,2660,2660,0
|
|
20231024,162700,15167750530,2660,2660,2660,2660,0
|
|
20231024,162600,15167750530,2660,2660,2660,2660,0
|
|
20231024,162500,15167750530,2660,2660,2660,2660,0
|
|
20231024,162400,15167750530,2660,2660,2660,2660,0
|
|
20231024,162300,15167750530,2660,2660,2660,2660,0
|
|
20231024,162200,15167750530,2660,2660,2660,2660,0
|
|
20231024,162100,15167750530,2660,2660,2660,2660,0
|
|
20231024,162000,15167750530,2660,2660,2660,2660,0
|
|
20231024,161900,15167750530,2660,2660,2660,2660,0
|
|
20231024,161800,15167750530,2660,2660,2660,2660,0
|
|
20231024,161700,15167750530,2660,2660,2660,2660,0
|
|
20231024,161600,15167750530,2660,2660,2660,2660,0
|
|
20231024,161500,15167750530,2660,2660,2660,2660,0
|
|
20231024,161400,15167750530,2660,2660,2660,2660,0
|
|
20231024,161300,15167750530,2660,2660,2660,2660,0
|
|
20231024,161200,15167750530,2660,2660,2660,2660,0
|
|
20231024,161100,15167750530,2660,2660,2660,2660,0
|
|
20231024,161000,15167750530,2660,2660,2660,2660,0
|
|
20231024,160900,15167750530,2660,2660,2660,2660,0
|
|
20231024,160800,15167750530,2660,2660,2660,2660,0
|
|
20231024,160700,15167750530,2660,2660,2660,2660,0
|
|
20231024,160600,15167750530,2660,2660,2660,2660,0
|
|
20231024,160500,15167750530,2660,2660,2660,2660,0
|
|
20231024,160400,15167750530,2660,2660,2660,2660,0
|
|
20231024,160300,15167750530,2660,2660,2660,2660,0
|
|
20231024,160200,15167750530,2660,2660,2660,2660,0
|
|
20231024,160100,15167750530,2660,2660,2660,2660,0
|
|
20231024,160000,15167750530,2660,2660,2660,2660,85730
|
|
20231024,155900,15167750530,2660,2660,2660,2660,0
|
|
20231024,155800,15167750530,2660,2660,2660,2660,0
|
|
20231024,155700,15167750530,2660,2660,2660,2660,0
|
|
20231024,155600,15167750530,2660,2660,2660,2660,0
|
|
20231024,155500,15167750530,2660,2660,2660,2660,0
|
|
20231024,155400,15167750530,2660,2660,2660,2660,0
|
|
20231024,155300,15167750530,2660,2660,2660,2660,0
|
|
20231024,155200,15167750530,2660,2660,2660,2660,0
|
|
20231024,155100,15167750530,2660,2660,2660,2660,0
|
|
20231024,155000,15167750530,2660,2660,2660,2660,0
|
|
20231024,154900,15167750530,2660,2660,2660,2660,0
|
|
20231024,154800,15167750530,2660,2660,2660,2660,0
|
|
20231024,154700,15167750530,2660,2660,2660,2660,0
|
|
20231024,154600,15167750530,2660,2660,2660,2660,0
|
|
20231024,154500,15167750530,2660,2660,2660,2660,0
|
|
20231024,154400,15167750530,2660,2660,2660,2660,0
|
|
20231024,154300,15167750530,2660,2660,2660,2660,0
|
|
20231024,154200,15167750530,2660,2660,2660,2660,0
|
|
20231024,154100,15167750530,2660,2660,2660,2660,0
|
|
20231024,154000,15167750530,2660,2660,2660,2660,0
|
|
20231024,153900,15167750530,2660,2660,2660,2660,0
|
|
20231024,153800,15167750530,2660,2660,2660,2660,0
|
|
20231024,153700,15167750530,2660,2660,2660,2660,0
|
|
20231024,153600,15167750530,2660,2660,2660,2660,0
|
|
20231024,153500,15167750530,2660,2660,2660,2660,0
|
|
20231024,153400,15167750530,2660,2660,2660,2660,0
|
|
20231024,153300,15167750530,2660,2660,2660,2660,0
|
|
20231024,153200,15167750530,2660,2660,2660,2660,0
|
|
20231024,153100,15167750530,2660,2660,2660,2660,0
|
|
20231024,153000,15167750530,2660,2660,2660,2660,171460
|
|
20231024,152900,14939708730,2660,2660,2660,2660,0
|
|
20231024,152800,14939708730,2660,2660,2660,2660,0
|
|
20231024,152700,14939708730,2660,2660,2660,2660,0
|
|
20231024,152600,14939708730,2660,2660,2660,2660,0
|
|
20231024,152500,14939708730,2660,2660,2660,2660,0
|
|
20231024,152400,14939708730,2660,2660,2660,2660,0
|
|
20231024,152300,14939708730,2660,2660,2660,2660,0
|
|
20231024,152200,14939708730,2660,2660,2660,2660,0
|
|
20231024,152100,14939708730,2660,2660,2660,2660,0
|
|
20231024,152000,14939708730,2660,2660,2660,2660,0
|
|
20231024,151900,14939708730,2660,2660,2660,2655,22096
|
|
20231024,151800,14881009830,2660,2660,2660,2655,25257
|
|
20231024,151700,14813899695,2660,2665,2665,2660,5589
|
|
20231024,151600,14799027755,2665,2665,2665,2660,15464
|
|
20231024,151500,14757847610,2660,2665,2665,2660,5817
|
|
20231024,151400,14742352050,2665,2660,2665,2655,11667
|
|
20231024,151300,14711316405,2660,2660,2665,2660,3088
|
|
20231024,151200,14703102300,2660,2665,2665,2660,9882
|
|
20231024,151100,14676771130,2665,2670,2670,2665,5345
|
|
20231024,151000,14662505195,2670,2675,2675,2670,4329
|
|
20231024,150900,14650944185,2675,2670,2675,2665,4830
|
|
20231024,150800,14638046540,2660,2660,2670,2655,10871
|
|
20231024,150700,14609123355,2660,2665,2665,2660,2688
|
|
20231024,150600,14601973100,2665,2665,2670,2660,2476
|
|
20231024,150500,14595379600,2665,2665,2670,2665,3279
|
|
20231024,150400,14586633525,2665,2670,2670,2660,2164
|
|
20231024,150300,14580867100,2665,2665,2670,2665,4647
|
|
20231024,150200,14568477220,2665,2660,2665,2660,848
|
|
20231024,150100,14566218275,2670,2655,2670,2655,5520
|
|
20231024,150000,14551520405,2655,2655,2660,2655,2392
|
|
20231024,145900,14545166545,2660,2660,2660,2650,681
|
|
20231024,145800,14543357525,2660,2660,2660,2660,278
|
|
20231024,145700,14542618045,2650,2660,2660,2650,4044
|
|
20231024,145600,14531881375,2665,2655,2665,2640,25777
|
|
20231024,145500,14463560495,2655,2660,2665,2655,1762
|
|
20231024,145400,14458876780,2655,2670,2670,2655,5768
|
|
20231024,145300,14443516085,2665,2660,2665,2655,6842
|
|
20231024,145200,14425329815,2655,2670,2670,2655,1899
|
|
20231024,145100,14420268980,2665,2665,2670,2650,11697
|
|
20231024,145000,14389212055,2665,2660,2665,2660,7830
|
|
20231024,144900,14368383495,2660,2670,2670,2660,4282
|
|
20231024,144800,14356966625,2670,2675,2675,2670,2949
|
|
20231024,144700,14349084665,2675,2680,2680,2670,5882
|
|
20231024,144600,14333346410,2680,2670,2680,2670,4026
|
|
20231024,144500,14322575855,2675,2665,2675,2665,8556
|
|
20231024,144400,14299714440,2665,2665,2670,2665,3334
|
|
20231024,144300,14290813850,2670,2665,2675,2660,11477
|
|
20231024,144200,14260184255,2660,2660,2670,2660,10676
|
|
20231024,144100,14231740895,2660,2655,2660,2655,13199
|
|
20231024,144000,14196673845,2655,2650,2655,2650,5450
|
|
20231024,143900,14182226290,2650,2650,2650,2645,666
|
|
20231024,143800,14180461400,2650,2645,2650,2645,2001
|
|
20231024,143700,14175163615,2645,2645,2645,2640,6503
|
|
20231024,143600,14157982635,2645,2645,2645,2640,372
|
|
20231024,143500,14157000340,2645,2645,2650,2640,2055
|
|
20231024,143400,14151564685,2650,2640,2650,2640,2467
|
|
20231024,143300,14145038045,2645,2630,2645,2630,3122
|
|
20231024,143200,14136803555,2635,2635,2635,2630,2552
|
|
20231024,143100,14130083210,2635,2630,2635,2630,1675
|
|
20231024,143000,14125677530,2630,2630,2635,2630,3682
|
|
20231024,142900,14115988860,2630,2630,2635,2630,3922
|
|
20231024,142800,14105662950,2635,2640,2640,2635,2770
|
|
20231024,142700,14098361185,2635,2635,2640,2635,1326
|
|
20231024,142600,14094866405,2635,2640,2640,2630,21794
|
|
20231024,142500,14037365725,2645,2650,2650,2645,4950
|
|
20231024,142400,14024271930,2645,2650,2650,2645,2604
|
|
20231024,142300,14017381100,2650,2655,2655,2650,7487
|
|
20231024,142200,13997537500,2655,2655,2655,2650,3385
|
|
20231024,142100,13988550395,2655,2655,2660,2655,11599
|
|
20231024,142000,13957752550,2650,2655,2660,2650,10250
|
|
20231024,141900,13930555260,2655,2650,2655,2645,5538
|
|
20231024,141800,13915898120,2645,2645,2650,2645,1437
|
|
20231024,141700,13912095135,2645,2650,2650,2645,4759
|
|
20231024,141600,13899483810,2650,2645,2650,2640,2294
|
|
20231024,141500,13893418065,2640,2645,2645,2640,870
|
|
20231024,141400,13891117065,2645,2650,2650,2645,531
|
|
20231024,141300,13889712235,2650,2640,2650,2635,5942
|
|
20231024,141200,13874030060,2645,2645,2650,2640,3379
|
|
20231024,141100,13865098105,2650,2640,2655,2635,10881
|
|
20231024,141000,13836387355,2650,2645,2650,2640,2205
|
|
20231024,140900,13830557445,2650,2640,2650,2635,7848
|
|
20231024,140800,13809837070,2640,2645,2645,2635,2399
|
|
20231024,140700,13803505695,2645,2650,2650,2640,5891
|
|
20231024,140600,13787928850,2650,2655,2655,2650,6641
|
|
20231024,140500,13770330185,2655,2645,2655,2645,8994
|
|
20231024,140400,13746525985,2645,2645,2650,2640,16471
|
|
20231024,140300,13702998425,2650,2640,2655,2640,33666
|
|
20231024,140200,13613856545,2635,2640,2640,2635,7948
|
|
20231024,140100,13592913335,2640,2625,2640,2625,3620
|
|
20231024,140000,13583380180,2635,2625,2635,2620,13232
|
|
20231024,135900,13548646325,2620,2620,2625,2620,4796
|
|
20231024,135800,13536080685,2625,2625,2625,2620,915
|
|
20231024,135700,13533682790,2625,2625,2625,2620,4397
|
|
20231024,135600,13522156755,2625,2625,2630,2620,3262
|
|
20231024,135500,13513592385,2625,2630,2630,2625,957
|
|
20231024,135400,13511077360,2630,2620,2630,2620,4290
|
|
20231024,135300,13499835370,2630,2630,2630,2625,16
|
|
20231024,135200,13499793350,2625,2625,2630,2620,2030
|
|
20231024,135100,13494467675,2625,2625,2625,2625,2108
|
|
20231024,135000,13488934175,2620,2625,2625,2615,9263
|
|
20231024,134900,13464663860,2620,2620,2625,2620,2465
|
|
20231024,134800,13458200150,2620,2625,2625,2620,1616
|
|
20231024,134700,13453958935,2625,2630,2630,2625,2364
|
|
20231024,134600,13447753255,2630,2630,2630,2630,392
|
|
20231024,134500,13446722295,2625,2625,2635,2625,3125
|
|
20231024,134400,13438497130,2625,2625,2625,2620,757
|
|
20231024,134300,13436512345,2625,2635,2635,2620,3958
|
|
20231024,134200,13426128130,2635,2630,2635,2630,1582
|
|
20231024,134100,13421959585,2630,2630,2630,2630,768
|
|
20231024,134000,13419939745,2630,2625,2630,2625,6038
|
|
20231024,133900,13404076825,2625,2625,2625,2625,665
|
|
20231024,133800,13402331200,2625,2625,2625,2625,2248
|
|
20231024,133700,13396430200,2625,2625,2625,2620,8261
|
|
20231024,133600,13374759810,2620,2630,2630,2620,11189
|
|
20231024,133500,13345428120,2630,2635,2635,2630,1894
|
|
20231024,133400,13340441900,2635,2625,2635,2625,3598
|
|
20231024,133300,13330997120,2630,2630,2635,2630,2799
|
|
20231024,133200,13323630180,2630,2630,2635,2630,649
|
|
20231024,133100,13321922785,2635,2630,2635,2620,1396
|
|
20231024,133000,13318255460,2630,2620,2630,2620,5184
|
|
20231024,132900,13304673350,2620,2630,2630,2620,1717
|
|
20231024,132800,13300164970,2630,2630,2630,2630,621
|
|
20231024,132700,13298531740,2630,2630,2630,2625,1347
|
|
20231024,132600,13294993480,2630,2635,2635,2630,4588
|
|
20231024,132500,13282912240,2640,2635,2640,2635,2000
|
|
20231024,132400,13277641740,2635,2630,2635,2630,2956
|
|
20231024,132300,13269857435,2630,2625,2630,2625,1175
|
|
20231024,132200,13266768660,2630,2630,2630,2625,5186
|
|
20231024,132100,13253131045,2630,2620,2630,2620,3298
|
|
20231024,132000,13244487365,2620,2625,2625,2615,1744
|
|
20231024,131900,13239920590,2625,2620,2625,2615,468
|
|
20231024,131800,13238695150,2620,2620,2625,2615,6557
|
|
20231024,131700,13221516215,2620,2620,2620,2620,637
|
|
20231024,131600,13219847275,2615,2615,2620,2615,2693
|
|
20231024,131500,13212802400,2620,2610,2620,2610,6182
|
|
20231024,131400,13196643000,2610,2615,2615,2605,2544
|
|
20231024,131300,13190000895,2605,2605,2615,2605,8766
|
|
20231024,131200,13167154770,2610,2600,2610,2600,9330
|
|
20231024,131100,13142815465,2605,2600,2605,2595,22009
|
|
20231024,131000,13085686175,2600,2600,2610,2600,2136
|
|
20231024,130900,13080132555,2595,2595,2610,2595,5314
|
|
20231024,130800,13066335360,2595,2615,2625,2595,39458
|
|
20231024,130700,12963555790,2615,2620,2625,2615,9166
|
|
20231024,130600,12939556825,2625,2625,2625,2620,3436
|
|
20231024,130500,12930544780,2630,2625,2630,2625,2961
|
|
20231024,130400,12922770895,2625,2630,2630,2625,472
|
|
20231024,130300,12921530045,2630,2625,2630,2625,1150
|
|
20231024,130200,12918508040,2630,2625,2635,2625,3365
|
|
20231024,130100,12909658105,2625,2640,2640,2625,2
|
|
20231024,130000,12909652840,2640,2630,2640,2615,13849
|
|
20231024,125900,12873349930,2630,2635,2635,2630,4178
|
|
20231024,125800,12862348725,2635,2630,2635,2630,1036
|
|
20231024,125700,12859623995,2630,2630,2630,2630,2685
|
|
20231024,125600,12852562445,2630,2635,2640,2630,288
|
|
20231024,125500,12851803150,2630,2645,2645,2630,5403
|
|
20231024,125400,12837565890,2645,2635,2645,2635,1868
|
|
20231024,125300,12832633190,2635,2635,2635,2635,10
|
|
20231024,125200,12832606840,2635,2630,2645,2630,3299
|
|
20231024,125100,12823906660,2630,2635,2635,2630,3167
|
|
20231024,125000,12815568360,2635,2640,2640,2635,1640
|
|
20231024,124900,12811246950,2640,2640,2640,2635,4925
|
|
20231024,124800,12798249300,2645,2645,2645,2640,1067
|
|
20231024,124700,12795428345,2645,2640,2645,2640,10505
|
|
20231024,124600,12767663225,2635,2640,2640,2635,7449
|
|
20231024,124500,12748007740,2635,2635,2635,2630,3530
|
|
20231024,124400,12738717580,2630,2630,2635,2630,2671
|
|
20231024,124300,12731681595,2630,2630,2630,2630,149
|
|
20231024,124200,12731289725,2630,2635,2635,2625,12336
|
|
20231024,124100,12698853915,2635,2635,2640,2630,12183
|
|
20231024,124000,12666801935,2630,2630,2630,2630,710
|
|
20231024,123900,12664934635,2635,2640,2640,2635,1965
|
|
20231024,123800,12659756770,2635,2640,2640,2635,1056
|
|
20231024,123700,12656971740,2635,2635,2640,2635,1274
|
|
20231024,123600,12653613435,2635,2640,2640,2635,2676
|
|
20231024,123500,12646561090,2640,2635,2640,2635,1623
|
|
20231024,123400,12642277395,2640,2640,2645,2635,1578
|
|
20231024,123300,12638114365,2635,2640,2645,2635,2941
|
|
20231024,123200,12630353620,2640,2640,2640,2635,1364
|
|
20231024,123100,12626755070,2635,2640,2640,2635,422
|
|
20231024,123000,12625641980,2630,2640,2645,2630,4359
|
|
20231024,122900,12614154430,2630,2640,2640,2630,8159
|
|
20231024,122800,12592627960,2640,2635,2640,2635,5248
|
|
20231024,122700,12578797720,2635,2640,2645,2635,7679
|
|
20231024,122600,12558531685,2640,2630,2645,2630,9270
|
|
20231024,122500,12534073995,2640,2635,2640,2630,11725
|
|
20231024,122400,12503172675,2635,2625,2640,2620,6869
|
|
20231024,122300,12485106340,2625,2625,2625,2620,2482
|
|
20231024,122200,12478593590,2620,2625,2625,2620,2002
|
|
20231024,122100,12473338645,2620,2610,2625,2610,5972
|
|
20231024,122000,12457714215,2610,2610,2610,2610,3224
|
|
20231024,121900,12449299575,2610,2615,2620,2610,733
|
|
20231024,121800,12447380275,2615,2610,2615,2610,813
|
|
20231024,121700,12445257315,2610,2615,2615,2610,1105
|
|
20231024,121600,12442370550,2615,2615,2615,2605,3560
|
|
20231024,121500,12433076850,2615,2595,2615,2595,5105
|
|
20231024,121400,12419786035,2605,2600,2605,2595,5939
|
|
20231024,121300,12404363495,2600,2610,2610,2595,10557
|
|
20231024,121200,12376922145,2610,2610,2615,2605,5513
|
|
20231024,121100,12362546205,2615,2620,2620,2605,7611
|
|
20231024,121000,12342674210,2615,2615,2620,2615,7103
|
|
20231024,120900,12324099280,2620,2625,2625,2615,8279
|
|
20231024,120800,12302426470,2625,2625,2625,2620,1399
|
|
20231024,120700,12298756045,2620,2610,2625,2610,6977
|
|
20231024,120600,12280506540,2615,2615,2620,2610,2394
|
|
20231024,120500,12274248140,2615,2605,2620,2605,4571
|
|
20231024,120400,12262324235,2610,2610,2615,2610,5278
|
|
20231024,120300,12248534545,2615,2610,2615,2605,3098
|
|
20231024,120200,12240450870,2610,2605,2610,2600,2893
|
|
20231024,120100,12232916840,2610,2610,2610,2600,2329
|
|
20231024,120000,12226849535,2610,2590,2610,2585,9663
|
|
20231024,115900,12201751530,2590,2615,2615,2590,68355
|
|
20231024,115800,12023970115,2615,2620,2620,2610,20239
|
|
20231024,115700,11971080060,2620,2625,2635,2620,13234
|
|
20231024,115600,11936373805,2630,2630,2635,2625,5040
|
|
20231024,115500,11923112255,2625,2620,2630,2615,16119
|
|
20231024,115400,11880898180,2620,2640,2640,2620,38772
|
|
20231024,115300,11778932680,2640,2650,2650,2640,8410
|
|
20231024,115200,11756705475,2645,2635,2645,2635,7138
|
|
20231024,115100,11737856470,2640,2635,2640,2630,5691
|
|
20231024,115000,11722861055,2635,2640,2640,2630,7235
|
|
20231024,114900,11703822445,2635,2630,2640,2630,1258
|
|
20231024,114800,11700511015,2630,2640,2645,2630,17765
|
|
20231024,114700,11653688710,2645,2640,2645,2640,2280
|
|
20231024,114600,11647666235,2645,2650,2650,2640,9799
|
|
20231024,114500,11621766595,2650,2640,2650,2640,5404
|
|
20231024,114400,11607465775,2640,2645,2645,2640,4232
|
|
20231024,114300,11596288985,2645,2640,2645,2640,2580
|
|
20231024,114200,11589473755,2645,2640,2645,2640,964
|
|
20231024,114100,11586927990,2645,2640,2645,2640,2369
|
|
20231024,114000,11580671435,2640,2640,2645,2640,2888
|
|
20231024,113900,11573041225,2640,2630,2645,2630,9525
|
|
20231024,113800,11547986880,2630,2630,2640,2630,511
|
|
20231024,113700,11546642910,2630,2635,2650,2625,5612
|
|
20231024,113600,11531885740,2635,2630,2635,2625,24343
|
|
20231024,113500,11467931330,2635,2650,2650,2630,27578
|
|
20231024,113400,11395052860,2650,2645,2650,2645,2971
|
|
20231024,113300,11387182270,2645,2645,2645,2640,5735
|
|
20231024,113200,11372014555,2645,2645,2645,2640,3149
|
|
20231024,113100,11363685495,2645,2635,2645,2635,8103
|
|
20231024,113000,11342311025,2635,2625,2640,2625,13732
|
|
20231024,112900,11306185330,2630,2635,2640,2625,25595
|
|
20231024,112800,11238902380,2635,2650,2655,2635,26844
|
|
20231024,112700,11167866760,2650,2645,2655,2645,8254
|
|
20231024,112600,11145980650,2645,2645,2650,2645,5425
|
|
20231024,112500,11131625935,2645,2635,2645,2635,6006
|
|
20231024,112400,11115770245,2640,2645,2645,2635,21688
|
|
20231024,112300,11058557205,2645,2635,2645,2635,10655
|
|
20231024,112200,11030406115,2640,2635,2640,2620,35015
|
|
20231024,112100,10938278305,2635,2645,2650,2630,38205
|
|
20231024,112000,10837345175,2645,2645,2650,2615,60393
|
|
20231024,111900,10678442240,2645,2680,2685,2630,146844
|
|
20231024,111800,10288595315,2680,2695,2695,2675,38312
|
|
20231024,111700,10185823330,2695,2710,2710,2685,86408
|
|
20231024,111600,9952592955,2710,2715,2715,2710,3794
|
|
20231024,111500,9942308330,2710,2720,2725,2710,12031
|
|
20231024,111400,9909683530,2720,2715,2725,2715,3708
|
|
20231024,111300,9899610465,2715,2715,2715,2710,13670
|
|
20231024,111200,9862550885,2715,2715,2715,2710,3760
|
|
20231024,111100,9852345980,2715,2725,2725,2715,39535
|
|
20231024,111000,9744971880,2725,2720,2725,2715,7917
|
|
20231024,110900,9723444895,2720,2720,2725,2720,16191
|
|
20231024,110800,9679397500,2725,2735,2740,2725,14416
|
|
20231024,110700,9640062730,2735,2730,2735,2725,7550
|
|
20231024,110600,9619457865,2725,2730,2735,2725,7907
|
|
20231024,110500,9597878110,2735,2740,2740,2730,10621
|
|
20231024,110400,9568856035,2740,2745,2745,2735,7563
|
|
20231024,110300,9548146660,2745,2750,2750,2740,2990
|
|
20231024,110200,9539948750,2750,2745,2750,2740,1995
|
|
20231024,110100,9534472560,2745,2745,2750,2745,4654
|
|
20231024,110000,9521697305,2745,2745,2745,2735,1634
|
|
20231024,105900,9517213460,2740,2750,2750,2740,11918
|
|
20231024,105800,9484545965,2745,2750,2755,2740,10675
|
|
20231024,105700,9455213995,2755,2760,2760,2750,5779
|
|
20231024,105600,9439280670,2760,2760,2765,2755,10823
|
|
20231024,105500,9409409190,2755,2755,2760,2750,4347
|
|
20231024,105400,9397429935,2755,2755,2765,2755,16821
|
|
20231024,105300,9351033215,2760,2740,2760,2740,16777
|
|
20231024,105200,9304992645,2745,2745,2745,2745,661
|
|
20231024,105100,9303178200,2745,2740,2745,2740,3229
|
|
20231024,105000,9294330315,2740,2745,2745,2740,1945
|
|
20231024,104900,9289000215,2745,2740,2745,2735,2356
|
|
20231024,104800,9282548245,2740,2735,2745,2735,5602
|
|
20231024,104700,9267223500,2740,2740,2745,2735,4529
|
|
20231024,104600,9254820985,2740,2745,2745,2740,8176
|
|
20231024,104500,9232417210,2740,2740,2745,2735,7461
|
|
20231024,104400,9211992800,2745,2740,2750,2740,7267
|
|
20231024,104300,9192067305,2740,2745,2750,2740,4751
|
|
20231024,104200,9179025340,2750,2755,2755,2750,6395
|
|
20231024,104100,9161433755,2755,2745,2755,2745,4674
|
|
20231024,104000,9148581965,2750,2750,2755,2745,10235
|
|
20231024,103900,9120445620,2745,2740,2750,2740,6853
|
|
20231024,103800,9101665815,2740,2745,2750,2740,1656
|
|
20231024,103700,9097121500,2740,2750,2755,2740,6738
|
|
20231024,103600,9078624160,2755,2750,2755,2750,14623
|
|
20231024,103500,9038357960,2755,2740,2765,2735,27219
|
|
20231024,103400,8963577080,2740,2750,2750,2740,5066
|
|
20231024,103300,8949686825,2750,2750,2755,2740,10940
|
|
20231024,103200,8919600660,2750,2750,2750,2740,4448
|
|
20231024,103100,8907389315,2750,2750,2760,2750,5624
|
|
20231024,103000,8891904135,2750,2740,2750,2740,13810
|
|
20231024,102900,8853995475,2740,2740,2745,2735,13089
|
|
20231024,102800,8818134915,2740,2740,2745,2735,3475
|
|
20231024,102700,8808611130,2745,2740,2750,2740,3539
|
|
20231024,102600,8798897250,2740,2755,2755,2740,16466
|
|
20231024,102500,8753649240,2750,2730,2750,2725,15276
|
|
20231024,102400,8711814855,2730,2725,2735,2725,6290
|
|
20231024,102300,8694632990,2720,2720,2725,2715,3896
|
|
20231024,102200,8684044555,2720,2710,2720,2710,7363
|
|
20231024,102100,8664065545,2715,2715,2720,2710,11771
|
|
20231024,102000,8632107265,2715,2715,2720,2710,10220
|
|
20231024,101900,8604360770,2715,2715,2720,2710,2213
|
|
20231024,101800,8598355075,2715,2710,2720,2710,15210
|
|
20231024,101700,8557080355,2710,2725,2725,2710,4043
|
|
20231024,101600,8546107070,2715,2725,2740,2715,22770
|
|
20231024,101500,8484176750,2725,2725,2730,2720,4672
|
|
20231024,101400,8471449360,2725,2720,2725,2715,10182
|
|
20231024,101300,8443790310,2720,2725,2725,2720,8273
|
|
20231024,101200,8421284130,2725,2720,2730,2720,4686
|
|
20231024,101100,8408527505,2725,2725,2730,2720,6381
|
|
20231024,101000,8391153605,2725,2720,2730,2720,3619
|
|
20231024,100900,8381300395,2725,2725,2725,2715,4128
|
|
20231024,100800,8370067770,2725,2715,2725,2710,10787
|
|
20231024,100700,8340757945,2715,2730,2730,2710,10788
|
|
20231024,100600,8311381970,2730,2710,2730,2705,24008
|
|
20231024,100500,8246234520,2715,2720,2725,2705,20274
|
|
20231024,100400,8191201530,2725,2720,2730,2710,52832
|
|
20231024,100300,8047821460,2720,2725,2730,2720,22668
|
|
20231024,100200,7986123615,2730,2735,2740,2725,7305
|
|
20231024,100100,7966198785,2725,2740,2745,2725,28793
|
|
20231024,100000,7887641585,2745,2745,2750,2740,14836
|
|
20231024,095900,7846925360,2750,2740,2750,2735,14406
|
|
20231024,095800,7807415735,2735,2735,2740,2730,20000
|
|
20231024,095700,7752762215,2735,2735,2745,2725,23578
|
|
20231024,095600,7688338735,2740,2745,2745,2735,10328
|
|
20231024,095500,7660062425,2745,2730,2750,2725,40916
|
|
20231024,095400,7548065045,2730,2760,2760,2730,19588
|
|
20231024,095300,7494319270,2760,2770,2775,2760,10084
|
|
20231024,095200,7466418590,2770,2750,2770,2735,59946
|
|
20231024,095100,7301771785,2770,2755,2775,2745,60687
|
|
20231024,095000,7134566875,2755,2760,2765,2755,13660
|
|
20231024,094900,7096892710,2760,2775,2790,2755,40915
|
|
20231024,094800,6983656115,2780,2800,2805,2775,19263
|
|
20231024,094700,6929867570,2795,2800,2800,2790,16347
|
|
20231024,094600,6884136610,2795,2775,2800,2775,16148
|
|
20231024,094500,6839172645,2775,2775,2775,2770,4770
|
|
20231024,094400,6825939805,2775,2775,2780,2770,6256
|
|
20231024,094300,6808606575,2775,2770,2780,2765,13025
|
|
20231024,094200,6772549250,2770,2780,2785,2770,8331
|
|
20231024,094100,6749418495,2780,2790,2790,2775,25870
|
|
20231024,094000,6677544165,2785,2795,2795,2785,3995
|
|
20231024,093900,6666405455,2795,2800,2810,2785,17088
|
|
20231024,093800,6618589580,2800,2785,2805,2780,11654
|
|
20231024,093700,6586029595,2780,2790,2790,2780,6907
|
|
20231024,093600,6566801640,2790,2795,2800,2780,32820
|
|
20231024,093500,6475290450,2800,2805,2810,2800,13946
|
|
20231024,093400,6436208950,2800,2810,2810,2795,20561
|
|
20231024,093300,6378512580,2805,2790,2810,2785,19674
|
|
20231024,093200,6323498595,2790,2790,2790,2775,14870
|
|
20231024,093100,6282115605,2785,2790,2795,2785,22475
|
|
20231024,093000,6219388720,2785,2780,2790,2775,10748
|
|
20231024,092900,6189492730,2780,2785,2795,2780,8762
|
|
20231024,092800,6165085180,2790,2795,2805,2785,40083
|
|
20231024,092700,6052870515,2800,2785,2800,2775,13944
|
|
20231024,092600,6013974535,2780,2755,2790,2750,24882
|
|
20231024,092500,5944892915,2750,2745,2775,2745,54076
|
|
20231024,092400,5795675725,2745,2775,2780,2740,64738
|
|
20231024,092300,5617183240,2775,2780,2785,2770,22966
|
|
20231024,092200,5553436995,2780,2790,2790,2765,16327
|
|
20231024,092100,5508158585,2765,2810,2810,2765,47077
|
|
20231024,092000,5376910910,2810,2815,2825,2790,68751
|
|
20231024,091900,5184259865,2825,2780,2830,2780,88947
|
|
20231024,091800,4933824405,2780,2795,2805,2775,37350
|
|
20231024,091700,4829701520,2795,2800,2810,2790,28053
|
|
20231024,091600,4751168375,2800,2805,2815,2790,85542
|
|
20231024,091500,4511275985,2805,2780,2810,2780,71338
|
|
20231024,091400,4311499250,2790,2790,2795,2760,69243
|
|
20231024,091300,4118877815,2790,2795,2795,2765,44958
|
|
20231024,091200,3993930795,2780,2805,2805,2770,68053
|
|
20231024,091100,3804369345,2810,2775,2825,2770,99887
|
|
20231024,091000,3524981780,2770,2755,2780,2740,49940
|
|
20231024,090900,3387271380,2750,2755,2760,2745,36260
|
|
20231024,090800,3287537205,2755,2775,2775,2750,18585
|
|
20231024,090700,3236251875,2775,2740,2780,2735,84956
|
|
20231024,090600,3001980395,2735,2750,2755,2735,35196
|
|
20231024,090500,2905474740,2750,2730,2760,2720,65674
|
|
20231024,090400,2725293600,2720,2725,2730,2705,141182
|
|
20231024,090300,2341747355,2730,2730,2760,2725,164493
|
|
20231024,090200,1892165040,2730,2755,2780,2725,157014
|
|
20231024,090100,1460295350,2755,2780,2795,2750,152505
|
|
20231024,090000,1038174635,2790,2770,2800,2750,369875
|