605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,190200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,190100,8235135255,2680,2680,2680,2680,0
|
|
20231025,190000,8235135255,2680,2680,2680,2680,0
|
|
20231025,185900,8235135255,2680,2680,2680,2680,0
|
|
20231025,185800,8235135255,2680,2680,2680,2680,0
|
|
20231025,185700,8235135255,2680,2680,2680,2680,0
|
|
20231025,185600,8235135255,2680,2680,2680,2680,0
|
|
20231025,185500,8235135255,2680,2680,2680,2680,0
|
|
20231025,185400,8235135255,2680,2680,2680,2680,0
|
|
20231025,185300,8235135255,2680,2680,2680,2680,0
|
|
20231025,185200,8235135255,2680,2680,2680,2680,0
|
|
20231025,185100,8235135255,2680,2680,2680,2680,0
|
|
20231025,185000,8235135255,2680,2680,2680,2680,0
|
|
20231025,184900,8235135255,2680,2680,2680,2680,0
|
|
20231025,184800,8235135255,2680,2680,2680,2680,0
|
|
20231025,184700,8235135255,2680,2680,2680,2680,0
|
|
20231025,184600,8235135255,2680,2680,2680,2680,0
|
|
20231025,184500,8235135255,2680,2680,2680,2680,0
|
|
20231025,184400,8235135255,2680,2680,2680,2680,0
|
|
20231025,184300,8235135255,2680,2680,2680,2680,0
|
|
20231025,184200,8235135255,2680,2680,2680,2680,0
|
|
20231025,184100,8235135255,2680,2680,2680,2680,0
|
|
20231025,184000,8235135255,2680,2680,2680,2680,0
|
|
20231025,183900,8235135255,2680,2680,2680,2680,0
|
|
20231025,183800,8235135255,2680,2680,2680,2680,0
|
|
20231025,183700,8235135255,2680,2680,2680,2680,0
|
|
20231025,183600,8235135255,2680,2680,2680,2680,0
|
|
20231025,183500,8235135255,2680,2680,2680,2680,0
|
|
20231025,183400,8235135255,2680,2680,2680,2680,0
|
|
20231025,183300,8235135255,2680,2680,2680,2680,0
|
|
20231025,183200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,183100,8235135255,2680,2680,2680,2680,0
|
|
20231025,183000,8235135255,2680,2680,2680,2680,0
|
|
20231025,182900,8235135255,2680,2680,2680,2680,0
|
|
20231025,182800,8235135255,2680,2680,2680,2680,0
|
|
20231025,182700,8235135255,2680,2680,2680,2680,0
|
|
20231025,182600,8235135255,2680,2680,2680,2680,0
|
|
20231025,182500,8235135255,2680,2680,2680,2680,0
|
|
20231025,182400,8235135255,2680,2680,2680,2680,0
|
|
20231025,182300,8235135255,2680,2680,2680,2680,0
|
|
20231025,182200,8235135255,2680,2680,2680,2680,0
|
|
20231025,182100,8235135255,2680,2680,2680,2680,0
|
|
20231025,182000,8235135255,2680,2680,2680,2680,0
|
|
20231025,181900,8235135255,2680,2680,2680,2680,0
|
|
20231025,181800,8235135255,2680,2680,2680,2680,0
|
|
20231025,181700,8235135255,2680,2680,2680,2680,0
|
|
20231025,181600,8235135255,2680,2680,2680,2680,0
|
|
20231025,181500,8235135255,2680,2680,2680,2680,0
|
|
20231025,181400,8235135255,2680,2680,2680,2680,0
|
|
20231025,181300,8235135255,2680,2680,2680,2680,0
|
|
20231025,181200,8235135255,2680,2680,2680,2680,0
|
|
20231025,181100,8235135255,2680,2680,2680,2680,0
|
|
20231025,181000,8235135255,2680,2680,2680,2680,0
|
|
20231025,180900,8235135255,2680,2680,2680,2680,0
|
|
20231025,180800,8235135255,2680,2680,2680,2680,0
|
|
20231025,180700,8235135255,2680,2680,2680,2680,0
|
|
20231025,180600,8235135255,2680,2680,2680,2680,0
|
|
20231025,180500,8235135255,2680,2680,2680,2680,0
|
|
20231025,180400,8235135255,2680,2680,2680,2680,0
|
|
20231025,180300,8235135255,2680,2680,2680,2680,0
|
|
20231025,180200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,180100,8235135255,2680,2680,2680,2680,0
|
|
20231025,180000,8235135255,2680,2680,2680,2680,0
|
|
20231025,175900,8235135255,2680,2680,2680,2680,0
|
|
20231025,175800,8235135255,2680,2680,2680,2680,0
|
|
20231025,175700,8235135255,2680,2680,2680,2680,0
|
|
20231025,175600,8235135255,2680,2680,2680,2680,0
|
|
20231025,175500,8235135255,2680,2680,2680,2680,0
|
|
20231025,175400,8235135255,2680,2680,2680,2680,0
|
|
20231025,175300,8235135255,2680,2680,2680,2680,0
|
|
20231025,175200,8235135255,2680,2680,2680,2680,0
|
|
20231025,175100,8235135255,2680,2680,2680,2680,0
|
|
20231025,175000,8235135255,2680,2680,2680,2680,0
|
|
20231025,174900,8235135255,2680,2680,2680,2680,0
|
|
20231025,174800,8235135255,2680,2680,2680,2680,0
|
|
20231025,174700,8235135255,2680,2680,2680,2680,0
|
|
20231025,174600,8235135255,2680,2680,2680,2680,0
|
|
20231025,174500,8235135255,2680,2680,2680,2680,0
|
|
20231025,174400,8235135255,2680,2680,2680,2680,0
|
|
20231025,174300,8235135255,2680,2680,2680,2680,0
|
|
20231025,174200,8235135255,2680,2680,2680,2680,0
|
|
20231025,174100,8235135255,2680,2680,2680,2680,0
|
|
20231025,174000,8235135255,2680,2680,2680,2680,0
|
|
20231025,173900,8235135255,2680,2680,2680,2680,0
|
|
20231025,173800,8235135255,2680,2680,2680,2680,0
|
|
20231025,173700,8235135255,2680,2680,2680,2680,0
|
|
20231025,173600,8235135255,2680,2680,2680,2680,0
|
|
20231025,173500,8235135255,2680,2680,2680,2680,0
|
|
20231025,173400,8235135255,2680,2680,2680,2680,0
|
|
20231025,173300,8235135255,2680,2680,2680,2680,0
|
|
20231025,173200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,173100,8235135255,2680,2680,2680,2680,0
|
|
20231025,173000,8235135255,2680,2680,2680,2680,0
|
|
20231025,172900,8235135255,2680,2680,2680,2680,0
|
|
20231025,172800,8235135255,2680,2680,2680,2680,0
|
|
20231025,172700,8235135255,2680,2680,2680,2680,0
|
|
20231025,172600,8235135255,2680,2680,2680,2680,0
|
|
20231025,172500,8235135255,2680,2680,2680,2680,0
|
|
20231025,172400,8235135255,2680,2680,2680,2680,0
|
|
20231025,172300,8235135255,2680,2680,2680,2680,0
|
|
20231025,172200,8235135255,2680,2680,2680,2680,0
|
|
20231025,172100,8235135255,2680,2680,2680,2680,0
|
|
20231025,172000,8235135255,2680,2680,2680,2680,0
|
|
20231025,171900,8235135255,2680,2680,2680,2680,0
|
|
20231025,171800,8235135255,2680,2680,2680,2680,0
|
|
20231025,171700,8235135255,2680,2680,2680,2680,0
|
|
20231025,171600,8235135255,2680,2680,2680,2680,0
|
|
20231025,171500,8235135255,2680,2680,2680,2680,0
|
|
20231025,171400,8235135255,2680,2680,2680,2680,0
|
|
20231025,171300,8235135255,2680,2680,2680,2680,0
|
|
20231025,171200,8235135255,2680,2680,2680,2680,0
|
|
20231025,171100,8235135255,2680,2680,2680,2680,0
|
|
20231025,171000,8235135255,2680,2680,2680,2680,0
|
|
20231025,170900,8235135255,2680,2680,2680,2680,0
|
|
20231025,170800,8235135255,2680,2680,2680,2680,0
|
|
20231025,170700,8235135255,2680,2680,2680,2680,0
|
|
20231025,170600,8235135255,2680,2680,2680,2680,0
|
|
20231025,170500,8235135255,2680,2680,2680,2680,0
|
|
20231025,170400,8235135255,2680,2680,2680,2680,0
|
|
20231025,170300,8235135255,2680,2680,2680,2680,0
|
|
20231025,170200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,170100,8235135255,2680,2680,2680,2680,0
|
|
20231025,170000,8235135255,2680,2680,2680,2680,0
|
|
20231025,165900,8235135255,2680,2680,2680,2680,0
|
|
20231025,165800,8235135255,2680,2680,2680,2680,0
|
|
20231025,165700,8235135255,2680,2680,2680,2680,0
|
|
20231025,165600,8235135255,2680,2680,2680,2680,0
|
|
20231025,165500,8235135255,2680,2680,2680,2680,0
|
|
20231025,165400,8235135255,2680,2680,2680,2680,0
|
|
20231025,165300,8235135255,2680,2680,2680,2680,0
|
|
20231025,165200,8235135255,2680,2680,2680,2680,0
|
|
20231025,165100,8235135255,2680,2680,2680,2680,0
|
|
20231025,165000,8235135255,2680,2680,2680,2680,0
|
|
20231025,164900,8235135255,2680,2680,2680,2680,0
|
|
20231025,164800,8235135255,2680,2680,2680,2680,0
|
|
20231025,164700,8235135255,2680,2680,2680,2680,0
|
|
20231025,164600,8235135255,2680,2680,2680,2680,0
|
|
20231025,164500,8235135255,2680,2680,2680,2680,0
|
|
20231025,164400,8235135255,2680,2680,2680,2680,0
|
|
20231025,164300,8235135255,2680,2680,2680,2680,0
|
|
20231025,164200,8235135255,2680,2680,2680,2680,0
|
|
20231025,164100,8235135255,2680,2680,2680,2680,0
|
|
20231025,164000,8235135255,2680,2680,2680,2680,0
|
|
20231025,163900,8235135255,2680,2680,2680,2680,0
|
|
20231025,163800,8235135255,2680,2680,2680,2680,0
|
|
20231025,163700,8235135255,2680,2680,2680,2680,0
|
|
20231025,163600,8235135255,2680,2680,2680,2680,0
|
|
20231025,163500,8235135255,2680,2680,2680,2680,0
|
|
20231025,163400,8235135255,2680,2680,2680,2680,0
|
|
20231025,163300,8235135255,2680,2680,2680,2680,0
|
|
20231025,163200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,163100,8235135255,2680,2680,2680,2680,0
|
|
20231025,163000,8235135255,2680,2680,2680,2680,0
|
|
20231025,162900,8235135255,2680,2680,2680,2680,0
|
|
20231025,162800,8235135255,2680,2680,2680,2680,0
|
|
20231025,162700,8235135255,2680,2680,2680,2680,0
|
|
20231025,162600,8235135255,2680,2680,2680,2680,0
|
|
20231025,162500,8235135255,2680,2680,2680,2680,0
|
|
20231025,162400,8235135255,2680,2680,2680,2680,0
|
|
20231025,162300,8235135255,2680,2680,2680,2680,0
|
|
20231025,162200,8235135255,2680,2680,2680,2680,0
|
|
20231025,162100,8235135255,2680,2680,2680,2680,0
|
|
20231025,162000,8235135255,2680,2680,2680,2680,0
|
|
20231025,161900,8235135255,2680,2680,2680,2680,0
|
|
20231025,161800,8235135255,2680,2680,2680,2680,0
|
|
20231025,161700,8235135255,2680,2680,2680,2680,0
|
|
20231025,161600,8235135255,2680,2680,2680,2680,0
|
|
20231025,161500,8235135255,2680,2680,2680,2680,0
|
|
20231025,161400,8235135255,2680,2680,2680,2680,0
|
|
20231025,161300,8235135255,2680,2680,2680,2680,0
|
|
20231025,161200,8235135255,2680,2680,2680,2680,0
|
|
20231025,161100,8235135255,2680,2680,2680,2680,0
|
|
20231025,161000,8235135255,2680,2680,2680,2680,0
|
|
20231025,160900,8235135255,2680,2680,2680,2680,0
|
|
20231025,160800,8235135255,2680,2680,2680,2680,0
|
|
20231025,160700,8235135255,2680,2680,2680,2680,0
|
|
20231025,160600,8235135255,2680,2680,2680,2680,0
|
|
20231025,160500,8235135255,2680,2680,2680,2680,0
|
|
20231025,160400,8235135255,2680,2680,2680,2680,0
|
|
20231025,160300,8235135255,2680,2680,2680,2680,0
|
|
20231025,160200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,160100,8235135255,2680,2680,2680,2680,0
|
|
20231025,160000,8235135255,2680,2680,2680,2680,0
|
|
20231025,155900,8235135255,2680,2680,2680,2680,0
|
|
20231025,155800,8235135255,2680,2680,2680,2680,0
|
|
20231025,155700,8235135255,2680,2680,2680,2680,0
|
|
20231025,155600,8235135255,2680,2680,2680,2680,0
|
|
20231025,155500,8235135255,2680,2680,2680,2680,0
|
|
20231025,155400,8235135255,2680,2680,2680,2680,0
|
|
20231025,155300,8235135255,2680,2680,2680,2680,0
|
|
20231025,155200,8235135255,2680,2680,2680,2680,0
|
|
20231025,155100,8235135255,2680,2680,2680,2680,0
|
|
20231025,155000,8235135255,2680,2680,2680,2680,0
|
|
20231025,154900,8235135255,2680,2680,2680,2680,0
|
|
20231025,154800,8235135255,2680,2680,2680,2680,0
|
|
20231025,154700,8235135255,2680,2680,2680,2680,0
|
|
20231025,154600,8235135255,2680,2680,2680,2680,0
|
|
20231025,154500,8235135255,2680,2680,2680,2680,0
|
|
20231025,154400,8235135255,2680,2680,2680,2680,0
|
|
20231025,154300,8235135255,2680,2680,2680,2680,0
|
|
20231025,154200,8235135255,2680,2680,2680,2680,0
|
|
20231025,154100,8235135255,2680,2680,2680,2680,0
|
|
20231025,154000,8235135255,2680,2680,2680,2680,0
|
|
20231025,153900,8235135255,2680,2680,2680,2680,0
|
|
20231025,153800,8235135255,2680,2680,2680,2680,0
|
|
20231025,153700,8235135255,2680,2680,2680,2680,0
|
|
20231025,153600,8235135255,2680,2680,2680,2680,0
|
|
20231025,153500,8235135255,2680,2680,2680,2680,0
|
|
20231025,153400,8235135255,2680,2680,2680,2680,0
|
|
20231025,153300,8235135255,2680,2680,2680,2680,0
|
|
20231025,153200,8235135255,2680,2680,2680,2680,56688
|
|
20231025,153100,8235135255,2680,2680,2680,2680,0
|
|
20231025,153000,8235135255,2680,2680,2680,2680,56688
|
|
20231025,152900,8083211415,2685,2685,2685,2685,0
|
|
20231025,152800,8083211415,2685,2685,2685,2685,0
|
|
20231025,152700,8083211415,2685,2685,2685,2685,0
|
|
20231025,152600,8083211415,2685,2685,2685,2685,0
|
|
20231025,152500,8083211415,2685,2685,2685,2685,0
|
|
20231025,152400,8083211415,2685,2685,2685,2685,0
|
|
20231025,152300,8083211415,2685,2685,2685,2685,0
|
|
20231025,152200,8083211415,2685,2685,2685,2685,0
|
|
20231025,152100,8083211415,2685,2685,2685,2685,0
|
|
20231025,152000,8083211415,2685,2685,2685,2685,0
|
|
20231025,151900,8083211415,2685,2680,2685,2680,17669
|
|
20231025,151800,8035806260,2680,2680,2685,2680,1700
|
|
20231025,151700,8031248395,2680,2680,2685,2680,5822
|
|
20231025,151600,8015642360,2680,2680,2685,2680,3771
|
|
20231025,151500,8005535985,2675,2670,2675,2670,11132
|
|
20231025,151400,7975782775,2670,2670,2670,2670,491
|
|
20231025,151300,7974471805,2670,2670,2670,2670,1989
|
|
20231025,151200,7969161175,2670,2665,2670,2660,2463
|
|
20231025,151100,7962592435,2660,2670,2670,2660,7430
|
|
20231025,151000,7942786995,2665,2670,2675,2665,4702
|
|
20231025,150900,7930236970,2665,2680,2680,2665,5775
|
|
20231025,150800,7914798955,2675,2675,2680,2675,7681
|
|
20231025,150700,7894241470,2675,2680,2685,2675,7878
|
|
20231025,150600,7873103880,2680,2680,2685,2675,4615
|
|
20231025,150500,7860737415,2675,2675,2680,2675,3937
|
|
20231025,150400,7850204295,2675,2675,2675,2675,5149
|
|
20231025,150300,7836430720,2675,2670,2675,2665,8777
|
|
20231025,150200,7812986110,2670,2670,2675,2665,6701
|
|
20231025,150100,7795104985,2675,2670,2675,2660,3410
|
|
20231025,150000,7786015250,2670,2665,2670,2660,6416
|
|
20231025,145900,7768938590,2665,2670,2670,2665,3043
|
|
20231025,145800,7760822695,2675,2670,2675,2665,9041
|
|
20231025,145700,7736694480,2670,2675,2675,2670,9842
|
|
20231025,145600,7710376565,2675,2680,2690,2675,7768
|
|
20231025,145500,7689525830,2685,2675,2690,2675,22910
|
|
20231025,145400,7628047840,2670,2670,2675,2655,7094
|
|
20231025,145300,7609118140,2670,2655,2670,2655,22201
|
|
20231025,145200,7549993700,2655,2650,2655,2650,6393
|
|
20231025,145100,7533043440,2650,2645,2655,2640,7250
|
|
20231025,145000,7513835660,2640,2645,2650,2640,4093
|
|
20231025,144900,7503003540,2645,2645,2645,2645,12059
|
|
20231025,144800,7471107485,2645,2640,2645,2640,4536
|
|
20231025,144700,7459132440,2640,2640,2640,2635,1806
|
|
20231025,144600,7454372760,2640,2640,2645,2635,5993
|
|
20231025,144500,7438566190,2640,2650,2650,2640,11240
|
|
20231025,144400,7408890970,2650,2645,2655,2645,1549
|
|
20231025,144300,7404790645,2645,2640,2645,2640,2805
|
|
20231025,144200,7397384025,2640,2640,2640,2635,2203
|
|
20231025,144100,7391573555,2640,2635,2640,2630,5807
|
|
20231025,144000,7376272490,2635,2630,2635,2625,5051
|
|
20231025,143900,7362998165,2630,2625,2630,2625,6885
|
|
20231025,143800,7344895935,2630,2630,2630,2625,2234
|
|
20231025,143700,7339024955,2635,2635,2635,2615,16087
|
|
20231025,143600,7296857355,2630,2635,2640,2620,12013
|
|
20231025,143500,7265280625,2630,2640,2640,2630,12683
|
|
20231025,143400,7231881805,2640,2645,2645,2635,24272
|
|
20231025,143300,7167736285,2645,2645,2645,2645,3509
|
|
20231025,143200,7158454980,2650,2650,2650,2645,4090
|
|
20231025,143100,7147624235,2650,2655,2655,2645,10901
|
|
20231025,143000,7118756435,2650,2660,2660,2650,10796
|
|
20231025,142900,7090051375,2660,2665,2665,2660,3823
|
|
20231025,142800,7079864895,2665,2665,2665,2665,1282
|
|
20231025,142700,7076448365,2665,2660,2670,2660,4631
|
|
20231025,142600,7064107075,2665,2665,2670,2665,4047
|
|
20231025,142500,7053321760,2665,2660,2665,2660,6602
|
|
20231025,142400,7035758680,2660,2660,2660,2660,539
|
|
20231025,142300,7034324940,2660,2665,2665,2660,1797
|
|
20231025,142200,7029541775,2665,2665,2670,2665,339
|
|
20231025,142100,7028638335,2670,2660,2670,2660,1998
|
|
20231025,142000,7023315415,2670,2660,2670,2660,1085
|
|
20231025,141900,7020422640,2670,2665,2670,2660,3719
|
|
20231025,141800,7010510955,2660,2665,2665,2660,405
|
|
20231025,141700,7009433580,2665,2660,2665,2660,6642
|
|
20231025,141600,6991755585,2665,2660,2665,2660,1203
|
|
20231025,141500,6988555100,2660,2660,2665,2655,1728
|
|
20231025,141400,6983959920,2655,2650,2660,2650,12201
|
|
20231025,141300,6951580430,2650,2655,2655,2650,11869
|
|
20231025,141200,6920083090,2655,2660,2660,2655,7784
|
|
20231025,141100,6899410300,2660,2660,2660,2650,3507
|
|
20231025,141000,6890112645,2660,2665,2670,2650,6445
|
|
20231025,140900,6873016425,2670,2675,2675,2650,23625
|
|
20231025,140800,6810221480,2670,2670,2670,2670,814
|
|
20231025,140700,6808048100,2670,2670,2675,2670,47
|
|
20231025,140600,6807922545,2675,2670,2675,2670,532
|
|
20231025,140500,6806502095,2665,2665,2670,2665,83
|
|
20231025,140400,6806280645,2665,2665,2670,2665,1132
|
|
20231025,140300,6803263860,2665,2670,2670,2665,248
|
|
20231025,140200,6802602025,2670,2670,2670,2665,1233
|
|
20231025,140100,6799314460,2665,2660,2670,2660,2142
|
|
20231025,140000,6793604780,2660,2675,2680,2660,6168
|
|
20231025,135900,6777178850,2665,2670,2670,2665,2946
|
|
20231025,135800,6769322110,2670,2675,2675,2665,945
|
|
20231025,135700,6766799030,2680,2675,2680,2670,1739
|
|
20231025,135600,6762138590,2685,2685,2685,2685,100
|
|
20231025,135500,6761870090,2670,2670,2670,2670,1622
|
|
20231025,135400,6757539350,2665,2670,2670,2665,1403
|
|
20231025,135300,6753795305,2665,2675,2675,2665,10819
|
|
20231025,135200,6724887640,2675,2680,2680,2675,1504
|
|
20231025,135100,6720859330,2680,2690,2690,2680,2397
|
|
20231025,135000,6714425340,2690,2670,2690,2670,5
|
|
20231025,134900,6714411965,2670,2680,2680,2670,10443
|
|
20231025,134800,6686475120,2680,2680,2680,2680,17
|
|
20231025,134700,6686429560,2680,2680,2680,2680,28
|
|
20231025,134600,6686354520,2680,2680,2690,2680,33
|
|
20231025,134500,6686266070,2690,2680,2690,2680,645
|
|
20231025,134400,6684531260,2670,2685,2685,2670,9215
|
|
20231025,134300,6659858365,2685,2680,2685,2675,5114
|
|
20231025,134200,6646160925,2685,2690,2690,2680,751
|
|
20231025,134100,6644143245,2680,2690,2690,2680,214
|
|
20231025,134000,6643567725,2685,2675,2685,2675,2522
|
|
20231025,133900,6636807525,2675,2675,2675,2675,3420
|
|
20231025,133800,6627659025,2675,2675,2675,2675,38
|
|
20231025,133700,6627557375,2675,2680,2685,2675,2310
|
|
20231025,133600,6621367325,2680,2685,2695,2680,7124
|
|
20231025,133500,6602258955,2685,2690,2690,2685,206
|
|
20231025,133400,6601705495,2690,2695,2695,2685,51
|
|
20231025,133300,6601568350,2685,2685,2690,2685,27
|
|
20231025,133200,6601495850,2685,2685,2695,2685,128
|
|
20231025,133100,6601151160,2695,2690,2695,2685,128
|
|
20231025,133000,6600806955,2685,2695,2695,2685,1192
|
|
20231025,132900,6597597345,2685,2700,2700,2685,3037
|
|
20231025,132800,6589426050,2700,2695,2700,2690,3862
|
|
20231025,132700,6579019940,2690,2695,2695,2690,70
|
|
20231025,132600,6578831635,2690,2690,2695,2690,3227
|
|
20231025,132500,6570140615,2690,2670,2690,2670,7054
|
|
20231025,132400,6551223890,2670,2680,2680,2670,4278
|
|
20231025,132300,6539780165,2680,2675,2680,2670,1545
|
|
20231025,132200,6535646870,2670,2675,2675,2670,1098
|
|
20231025,132100,6532712385,2670,2670,2675,2665,2646
|
|
20231025,132000,6525647590,2665,2675,2680,2665,24907
|
|
20231025,131900,6459104690,2675,2680,2680,2675,1178
|
|
20231025,131800,6455949330,2680,2675,2680,2675,4986
|
|
20231025,131700,6442611445,2675,2680,2680,2675,9198
|
|
20231025,131600,6417970960,2680,2685,2690,2680,8378
|
|
20231025,131500,6395467125,2690,2690,2690,2685,12458
|
|
20231025,131400,6361992695,2695,2690,2695,2690,3333
|
|
20231025,131300,6353026910,2690,2690,2695,2690,30
|
|
20231025,131200,6352946205,2690,2690,2695,2690,37
|
|
20231025,131100,6352846660,2690,2690,2695,2690,4424
|
|
20231025,131000,6340946090,2695,2690,2695,2690,12514
|
|
20231025,130900,6307281810,2695,2695,2695,2690,748
|
|
20231025,130800,6305266020,2690,2700,2700,2690,2773
|
|
20231025,130700,6297798140,2700,2695,2700,2695,540
|
|
20231025,130600,6296342830,2700,2700,2700,2695,43
|
|
20231025,130500,6296226870,2700,2690,2700,2690,32
|
|
20231025,130400,6296140695,2700,2700,2700,2690,2570
|
|
20231025,130300,6289216005,2695,2695,2700,2695,470
|
|
20231025,130200,6287949345,2695,2695,2695,2695,1644
|
|
20231025,130100,6283518765,2700,2700,2700,2695,300
|
|
20231025,130000,6282710195,2700,2695,2700,2690,586
|
|
20231025,125900,6281130990,2695,2695,2695,2690,4296
|
|
20231025,125800,6269553345,2700,2700,2700,2700,500
|
|
20231025,125700,6268203345,2700,2695,2700,2695,2495
|
|
20231025,125600,6261477355,2700,2695,2700,2695,815
|
|
20231025,125500,6259278425,2695,2695,2700,2695,1422
|
|
20231025,125400,6255446130,2695,2700,2700,2695,20
|
|
20231025,125300,6255392205,2695,2695,2700,2695,241
|
|
20231025,125200,6254742560,2700,2695,2700,2695,2074
|
|
20231025,125100,6249152570,2695,2695,2695,2690,2261
|
|
20231025,125000,6243061085,2690,2690,2695,2690,281
|
|
20231025,124900,6242304340,2690,2700,2700,2690,3845
|
|
20231025,124800,6231944925,2700,2695,2700,2695,4328
|
|
20231025,124700,6220280450,2700,2695,2700,2695,2983
|
|
20231025,124600,6212241250,2700,2700,2700,2690,5047
|
|
20231025,124500,6198636795,2695,2695,2705,2695,5566
|
|
20231025,124400,6183635860,2700,2700,2705,2695,3378
|
|
20231025,124300,6174520250,2695,2705,2705,2695,34
|
|
20231025,124200,6174428600,2695,2700,2710,2695,3537
|
|
20231025,124100,6164890380,2700,2710,2710,2700,6337
|
|
20231025,124000,6147780460,2710,2705,2710,2700,2657
|
|
20231025,123900,6140598350,2700,2705,2705,2700,8140
|
|
20231025,123800,6118620300,2700,2705,2705,2700,3076
|
|
20231025,123700,6110304145,2705,2705,2705,2705,11259
|
|
20231025,123600,6079848550,2705,2705,2710,2705,35
|
|
20231025,123500,6079753870,2705,2705,2705,2705,418
|
|
20231025,123400,6078623180,2705,2710,2710,2705,1130
|
|
20231025,123300,6075560965,2710,2710,2715,2710,1472
|
|
20231025,123200,6071570195,2715,2715,2720,2710,2906
|
|
20231025,123100,6063682185,2715,2710,2715,2710,2608
|
|
20231025,123000,6056609230,2710,2710,2710,2710,1532
|
|
20231025,122900,6052457510,2715,2710,2715,2710,371
|
|
20231025,122800,6051451905,2710,2715,2715,2710,517
|
|
20231025,122700,6050048410,2710,2710,2720,2710,1186
|
|
20231025,122600,6046834240,2710,2715,2715,2710,1711
|
|
20231025,122500,6042197230,2720,2710,2720,2710,1252
|
|
20231025,122400,6038800485,2710,2715,2715,2710,2257
|
|
20231025,122300,6032674445,2715,2720,2720,2715,1374
|
|
20231025,122200,6028942410,2720,2720,2730,2720,1319
|
|
20231025,122100,6025354560,2720,2715,2730,2715,624
|
|
20231025,122000,6023657430,2730,2715,2730,2715,193
|
|
20231025,121900,6023132820,2710,2715,2735,2710,1347
|
|
20231025,121800,6019471830,2715,2720,2720,2715,1937
|
|
20231025,121700,6014211860,2720,2725,2725,2720,1452
|
|
20231025,121600,6010259295,2730,2735,2740,2730,975
|
|
20231025,121500,6007593720,2735,2720,2740,2720,17077
|
|
20231025,121400,5960892505,2720,2715,2720,2710,1106
|
|
20231025,121300,5957888625,2710,2710,2710,2710,551
|
|
20231025,121200,5956395415,2710,2710,2715,2710,13499
|
|
20231025,121100,5919797040,2710,2710,2715,2705,10256
|
|
20231025,121000,5892025775,2710,2710,2715,2710,1092
|
|
20231025,120900,5889066405,2715,2720,2720,2715,2837
|
|
20231025,120800,5881362950,2715,2715,2720,2715,657
|
|
20231025,120700,5879576195,2725,2720,2725,2715,3119
|
|
20231025,120600,5871092590,2720,2730,2735,2720,1341
|
|
20231025,120500,5867444545,2730,2725,2730,2720,752
|
|
20231025,120400,5865398230,2720,2720,2725,2720,34
|
|
20231025,120300,5865305735,2720,2720,2720,2720,15
|
|
20231025,120200,5865264935,2720,2725,2725,2720,553
|
|
20231025,120100,5863758090,2715,2720,2720,2715,147
|
|
20231025,120000,5863358885,2725,2715,2725,2710,12567
|
|
20231025,115900,5829234720,2715,2715,2715,2705,6228
|
|
20231025,115800,5812351135,2715,2715,2720,2710,10371
|
|
20231025,115700,5784193955,2715,2725,2725,2715,8528
|
|
20231025,115600,5760985695,2725,2730,2730,2725,395
|
|
20231025,115500,5759907490,2725,2725,2730,2725,1648
|
|
20231025,115400,5755413805,2725,2730,2730,2725,1672
|
|
20231025,115300,5750849320,2735,2735,2735,2735,0
|
|
20231025,115200,5750849320,2735,2725,2735,2725,439
|
|
20231025,115100,5749650500,2725,2725,2730,2725,116
|
|
20231025,115000,5749334395,2730,2725,2730,2725,393
|
|
20231025,114900,5748262965,2725,2725,2725,2725,630
|
|
20231025,114800,5746546215,2725,2725,2725,2725,1128
|
|
20231025,114700,5743472415,2725,2725,2725,2725,2
|
|
20231025,114600,5743466965,2725,2725,2730,2725,975
|
|
20231025,114500,5740809805,2725,2735,2735,2725,2030
|
|
20231025,114400,5735269895,2735,2735,2735,2735,3550
|
|
20231025,114300,5725560645,2735,2725,2735,2725,877
|
|
20231025,114200,5723166185,2725,2720,2725,2720,1280
|
|
20231025,114100,5719678980,2725,2720,2725,2720,287
|
|
20231025,114000,5718897045,2725,2725,2725,2720,44
|
|
20231025,113900,5718777215,2725,2725,2725,2720,494
|
|
20231025,113800,5717431565,2725,2720,2725,2720,1876
|
|
20231025,113700,5712328820,2720,2725,2725,2720,454
|
|
20231025,113600,5711092060,2725,2725,2730,2725,89
|
|
20231025,113500,5710849530,2730,2730,2730,2730,210
|
|
20231025,113400,5710276230,2730,2730,2730,2730,1
|
|
20231025,113300,5710273500,2730,2730,2730,2730,2552
|
|
20231025,113200,5703306540,2730,2720,2730,2715,1525
|
|
20231025,113100,5699156425,2725,2720,2725,2720,56
|
|
20231025,113000,5699004085,2725,2725,2725,2720,1617
|
|
20231025,112900,5694604335,2725,2720,2725,2720,2650
|
|
20231025,112800,5687394180,2720,2720,2720,2715,2399
|
|
20231025,112700,5680872340,2720,2720,2720,2715,799
|
|
20231025,112600,5678699555,2720,2720,2720,2715,10868
|
|
20231025,112500,5649164525,2720,2725,2725,2720,288
|
|
20231025,112400,5648380540,2720,2725,2725,2720,1792
|
|
20231025,112300,5643503380,2720,2720,2725,2720,1595
|
|
20231025,112200,5639160020,2720,2720,2720,2720,3500
|
|
20231025,112100,5629640020,2720,2720,2725,2720,4348
|
|
20231025,112000,5617813445,2720,2725,2725,2720,5936
|
|
20231025,111900,5601655695,2725,2730,2735,2725,2739
|
|
20231025,111800,5594180390,2740,2735,2740,2730,2286
|
|
20231025,111700,5587937195,2735,2730,2740,2730,605
|
|
20231025,111600,5586281300,2730,2735,2735,2730,2502
|
|
20231025,111500,5579441020,2735,2740,2740,2730,3317
|
|
20231025,111400,5570366725,2740,2730,2740,2730,322
|
|
20231025,111300,5569486415,2730,2730,2730,2725,305
|
|
20231025,111200,5568653770,2730,2730,2730,2730,3532
|
|
20231025,111100,5559011410,2730,2735,2735,2730,3516
|
|
20231025,111000,5549411540,2735,2730,2750,2730,356
|
|
20231025,110900,5548437920,2730,2750,2750,2730,7053
|
|
20231025,110800,5529156955,2750,2750,2750,2750,1051
|
|
20231025,110700,5526266705,2750,2745,2750,2735,1216
|
|
20231025,110600,5522928190,2735,2740,2740,2735,349
|
|
20231025,110500,5521973625,2730,2730,2735,2725,8437
|
|
20231025,110400,5498924585,2730,2735,2745,2730,11096
|
|
20231025,110300,5468581120,2740,2745,2745,2740,3227
|
|
20231025,110200,5459728040,2745,2740,2750,2740,3351
|
|
20231025,110100,5450532445,2740,2740,2740,2740,2588
|
|
20231025,110000,5443441325,2740,2735,2740,2735,5810
|
|
20231025,105900,5427522535,2740,2755,2755,2740,20408
|
|
20231025,105800,5371503800,2750,2750,2755,2745,3474
|
|
20231025,105700,5361951220,2745,2755,2755,2745,3942
|
|
20231025,105600,5351110915,2755,2750,2755,2750,4383
|
|
20231025,105500,5339038755,2750,2770,2770,2750,15515
|
|
20231025,105400,5296231190,2770,2760,2770,2755,8740
|
|
20231025,105300,5272057450,2765,2750,2765,2745,13563
|
|
20231025,105200,5234639620,2750,2755,2755,2745,3418
|
|
20231025,105100,5225241140,2750,2750,2755,2745,5719
|
|
20231025,105000,5209506365,2750,2750,2755,2740,11868
|
|
20231025,104900,5176913045,2750,2750,2755,2745,6303
|
|
20231025,104800,5159580620,2750,2760,2765,2740,43706
|
|
20231025,104700,5039215385,2760,2770,2780,2760,41362
|
|
20231025,104600,4924745715,2770,2765,2770,2750,49213
|
|
20231025,104500,4788906510,2765,2755,2770,2750,46793
|
|
20231025,104400,4659685075,2750,2745,2755,2740,31590
|
|
20231025,104300,4572819140,2745,2740,2745,2730,8811
|
|
20231025,104200,4548647385,2740,2730,2740,2725,22905
|
|
20231025,104100,4485942840,2725,2720,2735,2720,10417
|
|
20231025,104000,4457527190,2720,2730,2730,2715,2534
|
|
20231025,103900,4450630345,2730,2715,2730,2715,15751
|
|
20231025,103800,4407783150,2715,2715,2720,2710,6631
|
|
20231025,103700,4389786695,2715,2715,2715,2710,564
|
|
20231025,103600,4388255445,2720,2715,2720,2715,2252
|
|
20231025,103500,4382137675,2720,2715,2720,2715,2120
|
|
20231025,103400,4376375900,2715,2720,2720,2700,5775
|
|
20231025,103300,4360695095,2720,2710,2720,2695,13649
|
|
20231025,103200,4323765050,2705,2705,2710,2705,2669
|
|
20231025,103100,4316544345,2705,2710,2710,2695,1745
|
|
20231025,103000,4311829325,2710,2690,2710,2685,15183
|
|
20231025,102900,4270904730,2695,2695,2695,2690,1822
|
|
20231025,102800,4265998200,2695,2695,2695,2690,521
|
|
20231025,102700,4264596585,2690,2690,2695,2685,1794
|
|
20231025,102600,4259770830,2690,2695,2695,2685,2223
|
|
20231025,102500,4253796580,2690,2680,2695,2680,6724
|
|
20231025,102400,4235731095,2680,2690,2695,2680,9030
|
|
20231025,102300,4211482110,2690,2695,2700,2690,6691
|
|
20231025,102200,4193466500,2695,2695,2700,2695,2032
|
|
20231025,102100,4187990250,2690,2690,2695,2685,927
|
|
20231025,102000,4185498705,2700,2700,2700,2685,20741
|
|
20231025,101900,4129678740,2700,2705,2705,2700,1175
|
|
20231025,101800,4126502230,2700,2700,2700,2695,6091
|
|
20231025,101700,4110056635,2700,2705,2705,2700,3611
|
|
20231025,101600,4100288990,2705,2710,2710,2705,1007
|
|
20231025,101500,4097560040,2705,2710,2710,2705,3115
|
|
20231025,101400,4089126835,2710,2705,2710,2705,2178
|
|
20231025,101300,4083233425,2710,2710,2715,2705,1620
|
|
20231025,101200,4078846125,2705,2710,2715,2705,3687
|
|
20231025,101100,4068837700,2705,2705,2705,2705,1302
|
|
20231025,101000,4065315790,2705,2705,2715,2700,3357
|
|
20231025,100900,4056236375,2720,2720,2720,2705,680
|
|
20231025,100800,4054390305,2720,2720,2725,2705,8035
|
|
20231025,100700,4032550915,2720,2705,2725,2700,17453
|
|
20231025,100600,3985154400,2705,2690,2705,2690,4080
|
|
20231025,100500,3974158945,2690,2700,2700,2680,34422
|
|
20231025,100400,3881558765,2705,2705,2705,2695,8562
|
|
20231025,100300,3858436315,2700,2700,2705,2700,1181
|
|
20231025,100200,3855242215,2700,2705,2705,2695,5841
|
|
20231025,100100,3839471260,2705,2705,2710,2700,5476
|
|
20231025,100000,3824679060,2710,2715,2715,2700,3528
|
|
20231025,095900,3815135175,2715,2710,2720,2700,10591
|
|
20231025,095800,3786525865,2705,2710,2710,2700,9261
|
|
20231025,095700,3761457130,2715,2715,2725,2715,1836
|
|
20231025,095600,3756470115,2720,2720,2720,2710,6709
|
|
20231025,095500,3738273075,2715,2720,2725,2715,3603
|
|
20231025,095400,3728473300,2725,2730,2730,2720,4878
|
|
20231025,095300,3715180720,2725,2715,2730,2715,10665
|
|
20231025,095200,3686150440,2715,2710,2715,2705,4785
|
|
20231025,095100,3673181515,2705,2705,2705,2700,11217
|
|
20231025,095000,3642853485,2705,2705,2710,2705,8640
|
|
20231025,094900,3619467925,2705,2715,2715,2705,7315
|
|
20231025,094800,3599643120,2715,2700,2715,2700,1998
|
|
20231025,094700,3594225860,2710,2700,2715,2700,7403
|
|
20231025,094600,3574225775,2700,2715,2720,2700,24790
|
|
20231025,094500,3507142525,2715,2715,2715,2710,7920
|
|
20231025,094400,3485648845,2720,2715,2720,2710,5407
|
|
20231025,094300,3470944955,2710,2715,2720,2710,2896
|
|
20231025,094200,3463089575,2715,2720,2720,2710,9889
|
|
20231025,094100,3436248480,2720,2715,2720,2710,8045
|
|
20231025,094000,3414403705,2715,2720,2720,2710,7163
|
|
20231025,093900,3394972265,2720,2710,2720,2700,8892
|
|
20231025,093800,3370884315,2705,2710,2720,2705,16266
|
|
20231025,093700,3326836300,2710,2720,2720,2710,8995
|
|
20231025,093600,3302403455,2725,2725,2730,2715,22992
|
|
20231025,093500,3239857835,2720,2730,2735,2720,11579
|
|
20231025,093400,3208272675,2730,2740,2740,2730,14325
|
|
20231025,093300,3169130000,2740,2740,2750,2735,43528
|
|
20231025,093200,3049802010,2740,2735,2745,2735,15599
|
|
20231025,093100,3007069015,2730,2740,2740,2725,14492
|
|
20231025,093000,2967478560,2735,2720,2740,2720,21068
|
|
20231025,092900,2909877550,2720,2705,2735,2705,19909
|
|
20231025,092800,2855766370,2705,2720,2720,2705,31374
|
|
20231025,092700,2770763685,2715,2720,2725,2710,43890
|
|
20231025,092600,2651610370,2720,2730,2735,2715,33724
|
|
20231025,092500,2559698980,2735,2735,2745,2735,23737
|
|
20231025,092400,2494728935,2735,2730,2750,2725,14605
|
|
20231025,092300,2454779155,2730,2765,2765,2730,62100
|
|
20231025,092200,2284436680,2765,2740,2775,2735,70215
|
|
20231025,092100,2090955065,2740,2745,2760,2740,93816
|
|
20231025,092000,1833020355,2740,2725,2745,2725,42239
|
|
20231025,091900,1717441045,2730,2720,2735,2715,41933
|
|
20231025,091800,1603067105,2720,2710,2720,2700,22544
|
|
20231025,091700,1541929650,2710,2705,2715,2700,18448
|
|
20231025,091600,1491975615,2705,2695,2705,2695,2046
|
|
20231025,091500,1486451710,2695,2700,2710,2690,14424
|
|
20231025,091400,1447506030,2700,2680,2715,2680,20359
|
|
20231025,091300,1392571775,2670,2690,2690,2670,15836
|
|
20231025,091200,1350175985,2695,2690,2695,2675,36749
|
|
20231025,091100,1251462590,2690,2725,2730,2690,55686
|
|
20231025,091000,1100639440,2725,2725,2735,2725,30187
|
|
20231025,090900,1018249965,2730,2730,2735,2720,37844
|
|
20231025,090800,915005655,2725,2720,2730,2715,26036
|
|
20231025,090700,844187085,2720,2705,2725,2705,45173
|
|
20231025,090600,721437985,2705,2695,2710,2690,14106
|
|
20231025,090500,683309520,2690,2700,2710,2685,39672
|
|
20231025,090400,576120675,2700,2685,2720,2670,41798
|
|
20231025,090300,463492500,2680,2695,2695,2675,14430
|
|
20231025,090200,424766280,2690,2660,2720,2650,64679
|
|
20231025,090100,250276270,2645,2645,2660,2635,18177
|
|
20231025,090000,202183255,2645,2670,2675,2635,64049
|