607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,190400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,190300,66543967425,3980,3980,3980,3980,0
|
|
20231018,190200,66543967425,3980,3980,3980,3980,0
|
|
20231018,190100,66543967425,3980,3980,3980,3980,0
|
|
20231018,190000,66543967425,3980,3980,3980,3980,0
|
|
20231018,185900,66543967425,3980,3980,3980,3980,0
|
|
20231018,185800,66543967425,3980,3980,3980,3980,0
|
|
20231018,185700,66543967425,3980,3980,3980,3980,0
|
|
20231018,185600,66543967425,3980,3980,3980,3980,0
|
|
20231018,185500,66543967425,3980,3980,3980,3980,0
|
|
20231018,185400,66543967425,3980,3980,3980,3980,0
|
|
20231018,185300,66543967425,3980,3980,3980,3980,0
|
|
20231018,185200,66543967425,3980,3980,3980,3980,0
|
|
20231018,185100,66543967425,3980,3980,3980,3980,0
|
|
20231018,185000,66543967425,3980,3980,3980,3980,0
|
|
20231018,184900,66543967425,3980,3980,3980,3980,0
|
|
20231018,184800,66543967425,3980,3980,3980,3980,0
|
|
20231018,184700,66543967425,3980,3980,3980,3980,0
|
|
20231018,184600,66543967425,3980,3980,3980,3980,0
|
|
20231018,184500,66543967425,3980,3980,3980,3980,0
|
|
20231018,184400,66543967425,3980,3980,3980,3980,0
|
|
20231018,184300,66543967425,3980,3980,3980,3980,0
|
|
20231018,184200,66543967425,3980,3980,3980,3980,0
|
|
20231018,184100,66543967425,3980,3980,3980,3980,0
|
|
20231018,184000,66543967425,3980,3980,3980,3980,0
|
|
20231018,183900,66543967425,3980,3980,3980,3980,0
|
|
20231018,183800,66543967425,3980,3980,3980,3980,0
|
|
20231018,183700,66543967425,3980,3980,3980,3980,0
|
|
20231018,183600,66543967425,3980,3980,3980,3980,0
|
|
20231018,183500,66543967425,3980,3980,3980,3980,0
|
|
20231018,183400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,183300,66543967425,3980,3980,3980,3980,0
|
|
20231018,183200,66543967425,3980,3980,3980,3980,0
|
|
20231018,183100,66543967425,3980,3980,3980,3980,0
|
|
20231018,183000,66543967425,3980,3980,3980,3980,0
|
|
20231018,182900,66543967425,3980,3980,3980,3980,0
|
|
20231018,182800,66543967425,3980,3980,3980,3980,0
|
|
20231018,182700,66543967425,3980,3980,3980,3980,0
|
|
20231018,182600,66543967425,3980,3980,3980,3980,0
|
|
20231018,182500,66543967425,3980,3980,3980,3980,0
|
|
20231018,182400,66543967425,3980,3980,3980,3980,0
|
|
20231018,182300,66543967425,3980,3980,3980,3980,0
|
|
20231018,182200,66543967425,3980,3980,3980,3980,0
|
|
20231018,182100,66543967425,3980,3980,3980,3980,0
|
|
20231018,182000,66543967425,3980,3980,3980,3980,0
|
|
20231018,181900,66543967425,3980,3980,3980,3980,0
|
|
20231018,181800,66543967425,3980,3980,3980,3980,0
|
|
20231018,181700,66543967425,3980,3980,3980,3980,0
|
|
20231018,181600,66543967425,3980,3980,3980,3980,0
|
|
20231018,181500,66543967425,3980,3980,3980,3980,0
|
|
20231018,181400,66543967425,3980,3980,3980,3980,0
|
|
20231018,181300,66543967425,3980,3980,3980,3980,0
|
|
20231018,181200,66543967425,3980,3980,3980,3980,0
|
|
20231018,181100,66543967425,3980,3980,3980,3980,0
|
|
20231018,181000,66543967425,3980,3980,3980,3980,0
|
|
20231018,180900,66543967425,3980,3980,3980,3980,0
|
|
20231018,180800,66543967425,3980,3980,3980,3980,0
|
|
20231018,180700,66543967425,3980,3980,3980,3980,0
|
|
20231018,180600,66543967425,3980,3980,3980,3980,0
|
|
20231018,180500,66543967425,3980,3980,3980,3980,0
|
|
20231018,180400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,180300,66543967425,3980,3980,3980,3980,0
|
|
20231018,180200,66543967425,3980,3980,3980,3980,0
|
|
20231018,180100,66543967425,3980,3980,3980,3980,0
|
|
20231018,180000,66543967425,3980,3980,3980,3980,0
|
|
20231018,175900,66543967425,3980,3980,3980,3980,0
|
|
20231018,175800,66543967425,3980,3980,3980,3980,0
|
|
20231018,175700,66543967425,3980,3980,3980,3980,0
|
|
20231018,175600,66543967425,3980,3980,3980,3980,0
|
|
20231018,175500,66543967425,3980,3980,3980,3980,0
|
|
20231018,175400,66543967425,3980,3980,3980,3980,0
|
|
20231018,175300,66543967425,3980,3980,3980,3980,0
|
|
20231018,175200,66543967425,3980,3980,3980,3980,0
|
|
20231018,175100,66543967425,3980,3980,3980,3980,0
|
|
20231018,175000,66543967425,3980,3980,3980,3980,0
|
|
20231018,174900,66543967425,3980,3980,3980,3980,0
|
|
20231018,174800,66543967425,3980,3980,3980,3980,0
|
|
20231018,174700,66543967425,3980,3980,3980,3980,0
|
|
20231018,174600,66543967425,3980,3980,3980,3980,0
|
|
20231018,174500,66543967425,3980,3980,3980,3980,0
|
|
20231018,174400,66543967425,3980,3980,3980,3980,0
|
|
20231018,174300,66543967425,3980,3980,3980,3980,0
|
|
20231018,174200,66543967425,3980,3980,3980,3980,0
|
|
20231018,174100,66543967425,3980,3980,3980,3980,0
|
|
20231018,174000,66543967425,3980,3980,3980,3980,0
|
|
20231018,173900,66543967425,3980,3980,3980,3980,0
|
|
20231018,173800,66543967425,3980,3980,3980,3980,0
|
|
20231018,173700,66543967425,3980,3980,3980,3980,0
|
|
20231018,173600,66543967425,3980,3980,3980,3980,0
|
|
20231018,173500,66543967425,3980,3980,3980,3980,0
|
|
20231018,173400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,173300,66543967425,3980,3980,3980,3980,0
|
|
20231018,173200,66543967425,3980,3980,3980,3980,0
|
|
20231018,173100,66543967425,3980,3980,3980,3980,0
|
|
20231018,173000,66543967425,3980,3980,3980,3980,0
|
|
20231018,172900,66543967425,3980,3980,3980,3980,0
|
|
20231018,172800,66543967425,3980,3980,3980,3980,0
|
|
20231018,172700,66543967425,3980,3980,3980,3980,0
|
|
20231018,172600,66543967425,3980,3980,3980,3980,0
|
|
20231018,172500,66543967425,3980,3980,3980,3980,0
|
|
20231018,172400,66543967425,3980,3980,3980,3980,0
|
|
20231018,172300,66543967425,3980,3980,3980,3980,0
|
|
20231018,172200,66543967425,3980,3980,3980,3980,0
|
|
20231018,172100,66543967425,3980,3980,3980,3980,0
|
|
20231018,172000,66543967425,3980,3980,3980,3980,0
|
|
20231018,171900,66543967425,3980,3980,3980,3980,0
|
|
20231018,171800,66543967425,3980,3980,3980,3980,0
|
|
20231018,171700,66543967425,3980,3980,3980,3980,0
|
|
20231018,171600,66543967425,3980,3980,3980,3980,0
|
|
20231018,171500,66543967425,3980,3980,3980,3980,0
|
|
20231018,171400,66543967425,3980,3980,3980,3980,0
|
|
20231018,171300,66543967425,3980,3980,3980,3980,0
|
|
20231018,171200,66543967425,3980,3980,3980,3980,0
|
|
20231018,171100,66543967425,3980,3980,3980,3980,0
|
|
20231018,171000,66543967425,3980,3980,3980,3980,0
|
|
20231018,170900,66543967425,3980,3980,3980,3980,0
|
|
20231018,170800,66543967425,3980,3980,3980,3980,0
|
|
20231018,170700,66543967425,3980,3980,3980,3980,0
|
|
20231018,170600,66543967425,3980,3980,3980,3980,0
|
|
20231018,170500,66543967425,3980,3980,3980,3980,0
|
|
20231018,170400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,170300,66543967425,3980,3980,3980,3980,0
|
|
20231018,170200,66543967425,3980,3980,3980,3980,0
|
|
20231018,170100,66543967425,3980,3980,3980,3980,0
|
|
20231018,170000,66543967425,3980,3980,3980,3980,0
|
|
20231018,165900,66543967425,3980,3980,3980,3980,0
|
|
20231018,165800,66543967425,3980,3980,3980,3980,0
|
|
20231018,165700,66543967425,3980,3980,3980,3980,0
|
|
20231018,165600,66543967425,3980,3980,3980,3980,0
|
|
20231018,165500,66543967425,3980,3980,3980,3980,0
|
|
20231018,165400,66543967425,3980,3980,3980,3980,0
|
|
20231018,165300,66543967425,3980,3980,3980,3980,0
|
|
20231018,165200,66543967425,3980,3980,3980,3980,0
|
|
20231018,165100,66543967425,3980,3980,3980,3980,0
|
|
20231018,165000,66543967425,3980,3980,3980,3980,0
|
|
20231018,164900,66543967425,3980,3980,3980,3980,0
|
|
20231018,164800,66543967425,3980,3980,3980,3980,0
|
|
20231018,164700,66543967425,3980,3980,3980,3980,0
|
|
20231018,164600,66543967425,3980,3980,3980,3980,0
|
|
20231018,164500,66543967425,3980,3980,3980,3980,0
|
|
20231018,164400,66543967425,3980,3980,3980,3980,0
|
|
20231018,164300,66543967425,3980,3980,3980,3980,0
|
|
20231018,164200,66543967425,3980,3980,3980,3980,0
|
|
20231018,164100,66543967425,3980,3980,3980,3980,0
|
|
20231018,164000,66543967425,3980,3980,3980,3980,0
|
|
20231018,163900,66543967425,3980,3980,3980,3980,0
|
|
20231018,163800,66543967425,3980,3980,3980,3980,0
|
|
20231018,163700,66543967425,3980,3980,3980,3980,0
|
|
20231018,163600,66543967425,3980,3980,3980,3980,0
|
|
20231018,163500,66543967425,3980,3980,3980,3980,0
|
|
20231018,163400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,163300,66543967425,3980,3980,3980,3980,0
|
|
20231018,163200,66543967425,3980,3980,3980,3980,0
|
|
20231018,163100,66543967425,3980,3980,3980,3980,0
|
|
20231018,163000,66543967425,3980,3980,3980,3980,0
|
|
20231018,162900,66543967425,3980,3980,3980,3980,0
|
|
20231018,162800,66543967425,3980,3980,3980,3980,0
|
|
20231018,162700,66543967425,3980,3980,3980,3980,0
|
|
20231018,162600,66543967425,3980,3980,3980,3980,0
|
|
20231018,162500,66543967425,3980,3980,3980,3980,0
|
|
20231018,162400,66543967425,3980,3980,3980,3980,0
|
|
20231018,162300,66543967425,3980,3980,3980,3980,0
|
|
20231018,162200,66543967425,3980,3980,3980,3980,0
|
|
20231018,162100,66543967425,3980,3980,3980,3980,0
|
|
20231018,162000,66543967425,3980,3980,3980,3980,0
|
|
20231018,161900,66543967425,3980,3980,3980,3980,0
|
|
20231018,161800,66543967425,3980,3980,3980,3980,0
|
|
20231018,161700,66543967425,3980,3980,3980,3980,0
|
|
20231018,161600,66543967425,3980,3980,3980,3980,0
|
|
20231018,161500,66543967425,3980,3980,3980,3980,0
|
|
20231018,161400,66543967425,3980,3980,3980,3980,0
|
|
20231018,161300,66543967425,3980,3980,3980,3980,0
|
|
20231018,161200,66543967425,3980,3980,3980,3980,0
|
|
20231018,161100,66543967425,3980,3980,3980,3980,0
|
|
20231018,161000,66543967425,3980,3980,3980,3980,0
|
|
20231018,160900,66543967425,3980,3980,3980,3980,0
|
|
20231018,160800,66543967425,3980,3980,3980,3980,0
|
|
20231018,160700,66543967425,3980,3980,3980,3980,0
|
|
20231018,160600,66543967425,3980,3980,3980,3980,0
|
|
20231018,160500,66543967425,3980,3980,3980,3980,0
|
|
20231018,160400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,160300,66543967425,3980,3980,3980,3980,0
|
|
20231018,160200,66543967425,3980,3980,3980,3980,0
|
|
20231018,160100,66543967425,3980,3980,3980,3980,0
|
|
20231018,160000,66543967425,3980,3980,3980,3980,0
|
|
20231018,155900,66543967425,3980,3980,3980,3980,0
|
|
20231018,155800,66543967425,3980,3980,3980,3980,0
|
|
20231018,155700,66543967425,3980,3980,3980,3980,0
|
|
20231018,155600,66543967425,3980,3980,3980,3980,0
|
|
20231018,155500,66543967425,3980,3980,3980,3980,0
|
|
20231018,155400,66543967425,3980,3980,3980,3980,0
|
|
20231018,155300,66543967425,3980,3980,3980,3980,0
|
|
20231018,155200,66543967425,3980,3980,3980,3980,0
|
|
20231018,155100,66543967425,3980,3980,3980,3980,0
|
|
20231018,155000,66543967425,3980,3980,3980,3980,0
|
|
20231018,154900,66543967425,3980,3980,3980,3980,0
|
|
20231018,154800,66543967425,3980,3980,3980,3980,0
|
|
20231018,154700,66543967425,3980,3980,3980,3980,0
|
|
20231018,154600,66543967425,3980,3980,3980,3980,0
|
|
20231018,154500,66543967425,3980,3980,3980,3980,0
|
|
20231018,154400,66543967425,3980,3980,3980,3980,0
|
|
20231018,154300,66543967425,3980,3980,3980,3980,0
|
|
20231018,154200,66543967425,3980,3980,3980,3980,0
|
|
20231018,154100,66543967425,3980,3980,3980,3980,0
|
|
20231018,154000,66543967425,3980,3980,3980,3980,0
|
|
20231018,153900,66543967425,3980,3980,3980,3980,0
|
|
20231018,153800,66543967425,3980,3980,3980,3980,0
|
|
20231018,153700,66543967425,3980,3980,3980,3980,0
|
|
20231018,153600,66543967425,3980,3980,3980,3980,0
|
|
20231018,153500,66543967425,3980,3980,3980,3980,0
|
|
20231018,153400,66543967425,3980,3980,3980,3980,85364
|
|
20231018,153300,66543967425,3980,3980,3980,3980,0
|
|
20231018,153200,66543967425,3980,3980,3980,3980,0
|
|
20231018,153100,66543967425,3980,3980,3980,3980,0
|
|
20231018,153000,66543967425,3980,3980,3980,3980,85364
|
|
20231018,152900,66204218705,3945,3945,3945,3945,0
|
|
20231018,152800,66204218705,3945,3945,3945,3945,0
|
|
20231018,152700,66204218705,3945,3945,3945,3945,0
|
|
20231018,152600,66204218705,3945,3945,3945,3945,0
|
|
20231018,152500,66204218705,3945,3945,3945,3945,0
|
|
20231018,152400,66204218705,3945,3945,3945,3945,0
|
|
20231018,152300,66204218705,3945,3945,3945,3945,0
|
|
20231018,152200,66204218705,3945,3945,3945,3945,0
|
|
20231018,152100,66204218705,3945,3945,3945,3945,0
|
|
20231018,152000,66204218705,3945,3945,3945,3945,0
|
|
20231018,151900,66204218705,3945,3955,3955,3930,23029
|
|
20231018,151800,66113550635,3950,3955,3960,3950,8531
|
|
20231018,151700,66079812620,3950,3955,3955,3935,13058
|
|
20231018,151600,66028270580,3950,3980,3985,3950,24187
|
|
20231018,151500,65932315220,3980,3975,3985,3970,6341
|
|
20231018,151400,65907087845,3980,3970,3980,3965,18567
|
|
20231018,151300,65833325515,3970,3965,3975,3965,12977
|
|
20231018,151200,65781831005,3965,3955,3965,3950,6193
|
|
20231018,151100,65757327830,3955,3940,3955,3940,22730
|
|
20231018,151000,65667617420,3940,3925,3945,3925,17403
|
|
20231018,150900,65599146660,3930,3925,3930,3925,4538
|
|
20231018,150800,65581323905,3925,3925,3930,3925,9781
|
|
20231018,150700,65542925100,3925,3925,3925,3920,9755
|
|
20231018,150600,65504668035,3925,3925,3930,3920,10412
|
|
20231018,150500,65463785595,3920,3925,3925,3920,12175
|
|
20231018,150400,65416034415,3925,3935,3935,3925,11461
|
|
20231018,150300,65371012390,3935,3930,3935,3930,1424
|
|
20231018,150200,65365415600,3920,3920,3930,3915,8654
|
|
20231018,150100,65331449995,3920,3920,3920,3915,8966
|
|
20231018,150000,65296312855,3920,3915,3925,3895,17457
|
|
20231018,145900,65228118160,3915,3915,3925,3915,3533
|
|
20231018,145800,65214280900,3915,3920,3935,3905,8672
|
|
20231018,145700,65180300520,3920,3940,3945,3920,13009
|
|
20231018,145600,65129237705,3940,3960,3960,3930,17265
|
|
20231018,145500,65061129105,3960,3940,3965,3930,16419
|
|
20231018,145400,64996245695,3940,3925,3940,3920,23305
|
|
20231018,145300,64904604940,3925,3920,3925,3900,8533
|
|
20231018,145200,64871207755,3920,3895,3920,3890,12122
|
|
20231018,145100,64823904960,3895,3895,3895,3890,8534
|
|
20231018,145000,64790672445,3895,3890,3900,3890,8420
|
|
20231018,144900,64757900070,3895,3885,3895,3880,15185
|
|
20231018,144800,64698857805,3885,3860,3895,3855,16804
|
|
20231018,144700,64633774630,3860,3915,3915,3860,46139
|
|
20231018,144600,64454258875,3915,3950,3955,3905,34125
|
|
20231018,144500,64320258500,3950,3960,3965,3950,19833
|
|
20231018,144400,64241802225,3960,3980,3985,3955,18421
|
|
20231018,144300,64168744315,3975,3965,3980,3965,10076
|
|
20231018,144200,64128737975,3970,3955,3980,3950,9903
|
|
20231018,144100,64089490970,3955,3990,3995,3950,38803
|
|
20231018,144000,63935535210,3990,4010,4015,3990,22886
|
|
20231018,143900,63843981920,4010,4020,4020,4010,8123
|
|
20231018,143800,63811374595,4015,4030,4030,4015,12580
|
|
20231018,143700,63760813450,4030,4025,4030,4025,5988
|
|
20231018,143600,63736704005,4025,4035,4035,4025,7191
|
|
20231018,143500,63707724095,4035,4035,4040,4030,4386
|
|
20231018,143400,63690033875,4035,4040,4050,4035,2688
|
|
20231018,143300,63679182165,4050,4050,4055,4040,5259
|
|
20231018,143200,63657906825,4055,4050,4060,4050,2731
|
|
20231018,143100,63646837670,4060,4050,4060,4035,4281
|
|
20231018,143000,63629487820,4050,4030,4050,4030,8581
|
|
20231018,142900,63594886225,4030,4025,4035,4015,10217
|
|
20231018,142800,63553764195,4025,4040,4040,4025,6418
|
|
20231018,142700,63527882765,4040,4060,4060,4040,5274
|
|
20231018,142600,63506519425,4055,4070,4070,4055,4701
|
|
20231018,142500,63487432340,4070,4075,4075,4065,2282
|
|
20231018,142400,63478147600,4075,4070,4075,4065,2581
|
|
20231018,142300,63467638370,4075,4065,4075,4065,2369
|
|
20231018,142200,63458001675,4065,4085,4085,4060,5508
|
|
20231018,142100,63435565630,4085,4070,4085,4065,10996
|
|
20231018,142000,63390766735,4070,4055,4080,4050,8724
|
|
20231018,141900,63355334800,4050,4090,4090,4050,27795
|
|
20231018,141800,63242241680,4090,4090,4110,4080,45179
|
|
20231018,141700,63057167795,4085,4045,4090,4040,33490
|
|
20231018,141600,62920845310,4050,4025,4050,4025,9013
|
|
20231018,141500,62884428110,4035,4010,4035,4000,17558
|
|
20231018,141400,62814036680,4005,4000,4010,4000,4158
|
|
20231018,141300,62797368370,4010,4000,4010,4000,9438
|
|
20231018,141200,62759562275,4010,4010,4010,4000,24839
|
|
20231018,141100,62660151820,4005,4010,4030,4005,9332
|
|
20231018,141000,62622737895,4030,4010,4030,4005,6976
|
|
20231018,140900,62594723990,4020,4035,4040,4005,9928
|
|
20231018,140800,62554811960,4040,4040,4045,4035,3142
|
|
20231018,140700,62542122930,4035,4055,4055,4035,5011
|
|
20231018,140600,62521853515,4055,4035,4055,4035,5605
|
|
20231018,140500,62499161740,4050,4055,4060,4010,11792
|
|
20231018,140400,62451619270,4050,4055,4070,4050,15991
|
|
20231018,140300,62386727055,4060,4030,4060,4030,9239
|
|
20231018,140200,62349395265,4025,4030,4030,4020,2810
|
|
20231018,140100,62338076605,4020,4010,4030,4005,10154
|
|
20231018,140000,62297327860,4020,4010,4020,4010,6120
|
|
20231018,135900,62272780055,4010,4010,4020,4010,7314
|
|
20231018,135800,62243435980,4020,4030,4035,4010,5094
|
|
20231018,135700,62222951365,4030,4035,4040,4030,2782
|
|
20231018,135600,62211736480,4035,4040,4040,4035,1848
|
|
20231018,135500,62204273685,4040,4030,4040,4030,2573
|
|
20231018,135400,62193888290,4035,4040,4045,4030,1503
|
|
20231018,135300,62187820470,4040,4045,4045,4030,605
|
|
20231018,135200,62185378265,4045,4030,4050,4020,8968
|
|
20231018,135100,62149137430,4030,4040,4040,4025,10652
|
|
20231018,135000,62106154390,4045,4035,4045,4035,11165
|
|
20231018,134900,62061049700,4035,4025,4050,4010,13435
|
|
20231018,134800,62006826000,4025,4005,4025,4005,7982
|
|
20231018,134700,61974802175,4005,4000,4005,4000,6666
|
|
20231018,134600,61948117890,4000,4005,4005,4000,2886
|
|
20231018,134500,61936563145,4005,4000,4005,3995,6454
|
|
20231018,134400,61910749425,4000,4000,4000,3995,1292
|
|
20231018,134300,61905583675,3995,4005,4010,3990,2591
|
|
20231018,134200,61895234410,4005,4010,4015,3985,8889
|
|
20231018,134100,61859730405,4005,3995,4010,3995,4486
|
|
20231018,134000,61841780475,3990,3990,3990,3985,12167
|
|
20231018,133900,61793235635,3990,3995,3995,3985,9221
|
|
20231018,133800,61756430060,3995,4010,4010,3985,8949
|
|
20231018,133700,61720677045,4010,4020,4020,4005,4315
|
|
20231018,133600,61703367795,4020,4015,4025,4010,7782
|
|
20231018,133500,61672120795,4020,3980,4025,3970,18284
|
|
20231018,133400,61599149670,3970,4010,4010,3970,50732
|
|
20231018,133300,61396798085,4010,4015,4025,4005,13899
|
|
20231018,133200,61341046760,4015,4025,4030,4015,24564
|
|
20231018,133100,61242310375,4030,4050,4050,4030,17933
|
|
20231018,133000,61169950275,4050,4065,4070,4045,12099
|
|
20231018,132900,61120901420,4065,4075,4075,4065,2620
|
|
20231018,132800,61110246295,4075,4070,4080,4065,6020
|
|
20231018,132700,61085692910,4070,4065,4075,4065,10896
|
|
20231018,132600,61041372595,4070,4080,4080,4065,5505
|
|
20231018,132500,61018967940,4080,4090,4090,4075,2459
|
|
20231018,132400,61008931800,4080,4085,4090,4080,3523
|
|
20231018,132300,60994540565,4085,4095,4095,4080,15405
|
|
20231018,132200,60931588510,4100,4100,4100,4090,4739
|
|
20231018,132100,60912191325,4100,4100,4100,4095,3036
|
|
20231018,132000,60899750805,4100,4105,4110,4090,7000
|
|
20231018,131900,60871065105,4105,4095,4110,4090,5672
|
|
20231018,131800,60847806480,4095,4090,4100,4090,3617
|
|
20231018,131700,60833003290,4090,4095,4100,4090,5108
|
|
20231018,131600,60812101270,4095,4090,4100,4090,1635
|
|
20231018,131500,60805410130,4090,4100,4105,4090,5299
|
|
20231018,131400,60783696685,4095,4085,4110,4070,15551
|
|
20231018,131300,60719969415,4070,4060,4090,4045,14429
|
|
20231018,131200,60661466185,4070,4055,4070,4050,9606
|
|
20231018,131100,60622544790,4055,4060,4060,4055,5863
|
|
20231018,131000,60598765525,4060,4060,4065,4055,6382
|
|
20231018,130900,60572856980,4060,4060,4065,4055,4904
|
|
20231018,130800,60552944270,4060,4055,4075,4055,5236
|
|
20231018,130700,60531685585,4055,4060,4065,4050,14316
|
|
20231018,130600,60473638975,4055,4075,4075,4055,19989
|
|
20231018,130500,60392377915,4075,4095,4095,4075,20756
|
|
20231018,130400,60307643480,4090,4100,4105,4090,3795
|
|
20231018,130300,60292088975,4100,4090,4105,4085,5001
|
|
20231018,130200,60271617225,4090,4090,4090,4080,12659
|
|
20231018,130100,60219902110,4090,4110,4110,4090,15473
|
|
20231018,130000,60156519345,4105,4130,4135,4105,29310
|
|
20231018,125900,60035733385,4130,4135,4145,4130,19831
|
|
20231018,125800,59953732175,4135,4135,4140,4125,16253
|
|
20231018,125700,59886575515,4130,4110,4135,4100,15260
|
|
20231018,125600,59823669830,4100,4100,4110,4090,10430
|
|
20231018,125500,59780949620,4110,4115,4125,4100,20299
|
|
20231018,125400,59697431545,4120,4110,4130,4110,9929
|
|
20231018,125300,59656537765,4115,4115,4125,4110,20953
|
|
20231018,125200,59570223730,4120,4080,4120,4080,12400
|
|
20231018,125100,59519280045,4085,4100,4105,4080,58774
|
|
20231018,125000,59278947615,4100,4125,4130,4100,19285
|
|
20231018,124900,59199547995,4125,4110,4125,4105,19032
|
|
20231018,124800,59121264180,4110,4090,4110,4080,32971
|
|
20231018,124700,58986157065,4085,4150,4155,4085,77194
|
|
20231018,124600,58668305715,4150,4150,4170,4140,22616
|
|
20231018,124500,58574401130,4160,4190,4190,4135,72754
|
|
20231018,124400,58272043835,4190,4200,4215,4185,73728
|
|
20231018,124300,57962056725,4200,4170,4205,4170,143171
|
|
20231018,124200,57361290115,4175,4175,4180,4155,69006
|
|
20231018,124100,57073622840,4180,4165,4190,4150,103978
|
|
20231018,124000,56639752325,4165,4115,4175,4115,126819
|
|
20231018,123900,56114098580,4120,4095,4120,4095,99913
|
|
20231018,123800,55703582460,4090,4070,4090,4065,13191
|
|
20231018,123700,55649809115,4065,4070,4070,4065,1097
|
|
20231018,123600,55645346710,4065,4070,4070,4065,1645
|
|
20231018,123500,55638658775,4065,4060,4065,4050,7646
|
|
20231018,123400,55607618090,4060,4065,4065,4055,2879
|
|
20231018,123300,55595930080,4065,4055,4065,4050,5362
|
|
20231018,123200,55574185100,4055,4060,4065,4055,6152
|
|
20231018,123100,55549229430,4065,4055,4065,4050,1697
|
|
20231018,123000,55542343730,4055,4055,4065,4050,10464
|
|
20231018,122900,55499907335,4055,4075,4080,4055,5157
|
|
20231018,122800,55478977615,4075,4060,4080,4060,11401
|
|
20231018,122700,55432561305,4060,4075,4075,4055,2237
|
|
20231018,122600,55423489720,4055,4050,4085,4050,10242
|
|
20231018,122500,55381840540,4050,4065,4070,4050,7166
|
|
20231018,122400,55352757230,4065,4065,4070,4065,6403
|
|
20231018,122300,55326703120,4070,4070,4070,4065,7861
|
|
20231018,122200,55294726280,4060,4070,4075,4055,7084
|
|
20231018,122100,55265961795,4075,4095,4095,4055,13729
|
|
20231018,122000,55210149695,4095,4060,4095,4055,18835
|
|
20231018,121900,55133277870,4060,4060,4060,4055,2614
|
|
20231018,121800,55122666665,4060,4060,4060,4055,2131
|
|
20231018,121700,55114015365,4055,4055,4060,4055,2521
|
|
20231018,121600,55103792365,4055,4055,4060,4055,1770
|
|
20231018,121500,55096614760,4060,4070,4070,4055,8348
|
|
20231018,121400,55062730555,4075,4075,4080,4070,3324
|
|
20231018,121300,55049184290,4080,4085,4085,4075,5019
|
|
20231018,121200,55028719495,4075,4090,4095,4075,4554
|
|
20231018,121100,55010106255,4090,4060,4095,4060,9590
|
|
20231018,121000,54970978960,4065,4040,4065,4040,5246
|
|
20231018,120900,54949742680,4045,4055,4060,4045,10423
|
|
20231018,120800,54907528705,4055,4070,4075,4055,12046
|
|
20231018,120700,54858547385,4075,4090,4090,4070,6455
|
|
20231018,120600,54832225190,4090,4095,4095,4090,1645
|
|
20231018,120500,54825495600,4095,4095,4095,4090,2303
|
|
20231018,120400,54816065965,4095,4085,4095,4080,7262
|
|
20231018,120300,54786380915,4090,4100,4105,4090,15523
|
|
20231018,120200,54722809220,4100,4095,4105,4095,18310
|
|
20231018,120100,54647763745,4095,4080,4095,4075,17613
|
|
20231018,120000,54575764115,4080,4080,4085,4075,5132
|
|
20231018,115900,54554829300,4080,4075,4080,4070,3289
|
|
20231018,115800,54541420965,4075,4070,4075,4070,8077
|
|
20231018,115700,54508533130,4065,4060,4075,4060,4744
|
|
20231018,115600,54489237050,4060,4070,4075,4055,5639
|
|
20231018,115500,54466310675,4075,4070,4075,4050,20763
|
|
20231018,115400,54381878550,4070,4035,4080,4030,11130
|
|
20231018,115300,54336785480,4030,4010,4040,4010,5424
|
|
20231018,115200,54314968120,4010,4020,4020,4005,10400
|
|
20231018,115100,54273242190,4025,4010,4035,4000,5292
|
|
20231018,115000,54252000860,4000,4050,4050,4000,36140
|
|
20231018,114900,54106715400,4050,4065,4070,4050,14505
|
|
20231018,114800,54047803255,4070,4070,4070,4065,2269
|
|
20231018,114700,54038576880,4065,4070,4070,4055,8642
|
|
20231018,114600,54003463375,4070,4105,4120,4055,50964
|
|
20231018,114500,53794532310,4105,4090,4105,4080,30227
|
|
20231018,114400,53670716255,4085,4070,4105,4055,31111
|
|
20231018,114300,53543500070,4070,4035,4070,4020,28341
|
|
20231018,114200,53429251025,4035,4050,4065,4030,9571
|
|
20231018,114100,53390544975,4055,4070,4070,4050,11972
|
|
20231018,114000,53341998515,4070,4055,4070,4050,5744
|
|
20231018,113900,53318675765,4050,4070,4070,4050,14717
|
|
20231018,113800,53258974790,4070,4075,4075,4055,18209
|
|
20231018,113700,53184958135,4075,4115,4115,4070,46601
|
|
20231018,113600,52994225945,4120,4030,4120,4025,72674
|
|
20231018,113500,52697857760,4030,4000,4030,4000,14303
|
|
20231018,113400,52640432250,4000,4000,4005,3995,9481
|
|
20231018,113300,52602509240,4005,4000,4005,3995,7591
|
|
20231018,113200,52572144615,4000,3985,4000,3985,4906
|
|
20231018,113100,52552580150,3985,4005,4005,3985,9034
|
|
20231018,113000,52516513485,3995,4000,4015,3995,15155
|
|
20231018,112900,52455814625,4000,3980,4005,3975,11772
|
|
20231018,112800,52408836765,3980,3980,3985,3975,10080
|
|
20231018,112700,52368731550,3980,3990,3990,3980,12454
|
|
20231018,112600,52319139680,3985,4015,4015,3985,18871
|
|
20231018,112500,52243711215,4000,4010,4025,4000,16355
|
|
20231018,112400,52178070670,4015,3970,4020,3965,42320
|
|
20231018,112300,52009245300,3970,3975,3980,3950,29171
|
|
20231018,112200,51893585465,3975,3985,3990,3965,20130
|
|
20231018,112100,51813458095,3990,4005,4010,3985,16471
|
|
20231018,112000,51747639420,4005,4025,4045,4005,24335
|
|
20231018,111900,51649632615,4025,4040,4050,4025,36955
|
|
20231018,111800,51500305145,4035,4030,4040,4020,37052
|
|
20231018,111700,51351019365,4040,3990,4045,3980,48881
|
|
20231018,111600,51155125300,3995,3950,3995,3945,46603
|
|
20231018,111500,50970325655,3945,3915,3945,3910,40749
|
|
20231018,111400,50810252740,3915,3950,3965,3900,117047
|
|
20231018,111300,50349893455,3950,3995,4010,3950,89020
|
|
20231018,111200,49996236815,3995,4010,4035,3960,104901
|
|
20231018,111100,49577408490,4015,4110,4110,4010,97953
|
|
20231018,111000,49179959320,4105,4090,4120,4085,36278
|
|
20231018,110900,49030991625,4085,4130,4135,4075,72118
|
|
20231018,110800,48735245710,4135,4155,4160,4135,14552
|
|
20231018,110700,48674901800,4155,4160,4160,4155,5367
|
|
20231018,110600,48652594105,4160,4150,4165,4150,5934
|
|
20231018,110500,48627949190,4155,4160,4160,4150,5423
|
|
20231018,110400,48605425335,4160,4160,4170,4155,11352
|
|
20231018,110300,48558186965,4165,4175,4180,4160,19920
|
|
20231018,110200,48475126645,4170,4160,4185,4145,18023
|
|
20231018,110100,48400017235,4160,4155,4180,4150,20716
|
|
20231018,110000,48313728235,4155,4125,4160,4120,35708
|
|
20231018,105900,48165707880,4120,4160,4165,4110,36572
|
|
20231018,105800,48014546885,4155,4185,4185,4150,79657
|
|
20231018,105700,47683088795,4185,4200,4200,4180,34315
|
|
20231018,105600,47539435300,4200,4200,4200,4180,11391
|
|
20231018,105500,47491682755,4200,4190,4200,4175,36682
|
|
20231018,105400,47338371500,4185,4220,4220,4185,55668
|
|
20231018,105300,47104509460,4220,4225,4230,4215,14044
|
|
20231018,105200,47045251055,4235,4215,4240,4215,7357
|
|
20231018,105100,47014168625,4220,4245,4245,4210,24792
|
|
20231018,105000,46909438675,4240,4255,4255,4240,4341
|
|
20231018,104900,46891006305,4255,4260,4260,4235,12228
|
|
20231018,104800,46839041195,4260,4275,4275,4250,8727
|
|
20231018,104700,46801880950,4275,4250,4275,4240,19617
|
|
20231018,104600,46718274190,4245,4235,4265,4235,9497
|
|
20231018,104500,46677932245,4235,4260,4260,4215,58949
|
|
20231018,104400,46428041585,4255,4260,4265,4255,17629
|
|
20231018,104300,46352946585,4255,4300,4300,4255,71278
|
|
20231018,104200,46047774620,4305,4305,4310,4280,64595
|
|
20231018,104100,45770077785,4310,4275,4350,4275,157772
|
|
20231018,104000,45090529615,4280,4265,4280,4265,12444
|
|
20231018,103900,45037345160,4270,4250,4270,4250,12718
|
|
20231018,103800,44983194105,4255,4255,4255,4250,10038
|
|
20231018,103700,44940506930,4255,4240,4255,4235,9440
|
|
20231018,103600,44900433815,4245,4225,4245,4225,19805
|
|
20231018,103500,44816530685,4230,4265,4265,4230,15073
|
|
20231018,103400,44752619200,4265,4285,4290,4265,22865
|
|
20231018,103300,44654864640,4290,4295,4295,4270,67458
|
|
20231018,103200,44365669390,4290,4265,4295,4260,50139
|
|
20231018,103100,44150992025,4260,4245,4270,4240,25719
|
|
20231018,103000,44041627005,4240,4205,4245,4205,11475
|
|
20231018,102900,43993083475,4205,4220,4220,4190,27174
|
|
20231018,102800,43878773820,4220,4230,4250,4220,16983
|
|
20231018,102700,43806926800,4230,4265,4270,4225,57290
|
|
20231018,102600,43563505185,4260,4280,4285,4260,65638
|
|
20231018,102500,43282708225,4280,4255,4280,4255,61423
|
|
20231018,102400,43020556585,4260,4260,4260,4240,27968
|
|
20231018,102300,42901618190,4255,4240,4260,4225,31842
|
|
20231018,102200,42766480455,4230,4205,4245,4195,31651
|
|
20231018,102100,42633032785,4205,4185,4205,4180,10264
|
|
20231018,102000,42589998435,4180,4170,4190,4165,11636
|
|
20231018,101900,42541386865,4165,4160,4190,4155,20083
|
|
20231018,101800,42457627715,4165,4180,4185,4160,20882
|
|
20231018,101700,42370481670,4180,4220,4220,4180,20758
|
|
20231018,101600,42283425085,4210,4235,4235,4210,27907
|
|
20231018,101500,42165487275,4235,4265,4270,4210,53495
|
|
20231018,101400,41938032385,4270,4245,4270,4215,106010
|
|
20231018,101300,41487090930,4245,4245,4255,4235,44084
|
|
20231018,101200,41299842155,4240,4235,4245,4230,38699
|
|
20231018,101100,41135805220,4235,4200,4235,4185,60196
|
|
20231018,101000,40881849870,4190,4170,4200,4155,16159
|
|
20231018,100900,40814477395,4170,4165,4180,4145,4866
|
|
20231018,100800,40794188900,4180,4180,4180,4130,38477
|
|
20231018,100700,40634228530,4180,4200,4205,4175,27199
|
|
20231018,100600,40520426125,4205,4215,4220,4180,47125
|
|
20231018,100500,40322355955,4215,4205,4220,4195,38411
|
|
20231018,100400,40160562250,4205,4190,4225,4175,97600
|
|
20231018,100300,39750382845,4185,4135,4195,4135,75512
|
|
20231018,100200,39435930415,4140,4135,4140,4125,43991
|
|
20231018,100100,39254015365,4135,4115,4140,4105,55268
|
|
20231018,100000,39025847335,4115,4090,4125,4080,36288
|
|
20231018,095900,38876945655,4090,4100,4100,4070,64510
|
|
20231018,095800,38613478830,4095,4095,4125,4090,44922
|
|
20231018,095700,38428845930,4095,4075,4105,4070,40974
|
|
20231018,095600,38261376840,4075,4100,4110,4070,81531
|
|
20231018,095500,37927848845,4105,4125,4130,4070,149394
|
|
20231018,095400,37315602110,4130,4155,4165,4125,63068
|
|
20231018,095300,37054149400,4150,4160,4170,4145,112363
|
|
20231018,095200,36587421690,4160,4210,4215,4160,82442
|
|
20231018,095100,36241508660,4215,4250,4250,4215,45344
|
|
20231018,095000,36049595415,4250,4265,4265,4250,19532
|
|
20231018,094900,35966502125,4265,4240,4265,4235,20787
|
|
20231018,094800,35878122030,4240,4250,4255,4225,91043
|
|
20231018,094700,35492302545,4255,4265,4275,4250,73713
|
|
20231018,094600,35178127525,4260,4300,4305,4260,66151
|
|
20231018,094500,34894787395,4295,4265,4300,4260,35313
|
|
20231018,094400,34744005405,4265,4275,4280,4260,27331
|
|
20231018,094300,34627347465,4275,4280,4285,4260,71158
|
|
20231018,094200,34323212740,4280,4330,4330,4280,86623
|
|
20231018,094100,33951102435,4320,4305,4350,4305,31040
|
|
20231018,094000,33817153570,4305,4340,4350,4305,48596
|
|
20231018,093900,33607012925,4350,4365,4370,4340,64109
|
|
20231018,093800,33327355745,4365,4330,4370,4315,94232
|
|
20231018,093700,32918345750,4330,4340,4340,4320,15413
|
|
20231018,093600,32851626965,4340,4325,4350,4315,33344
|
|
20231018,093500,32707299315,4325,4345,4355,4305,99998
|
|
20231018,093400,32275151055,4350,4340,4370,4335,84422
|
|
20231018,093300,31907644765,4345,4330,4350,4330,17909
|
|
20231018,093200,31829897570,4330,4320,4350,4315,31546
|
|
20231018,093100,31693229435,4320,4350,4355,4310,49521
|
|
20231018,093000,31478847175,4355,4340,4365,4325,52052
|
|
20231018,092900,31252250960,4325,4300,4340,4300,67768
|
|
20231018,092800,30959545400,4320,4345,4390,4285,153481
|
|
20231018,092700,30294340490,4345,4370,4370,4345,65895
|
|
20231018,092600,30007467015,4370,4365,4395,4355,88864
|
|
20231018,092500,29619344045,4365,4420,4420,4345,230118
|
|
20231018,092400,28609982030,4420,4320,4420,4315,307820
|
|
20231018,092300,27261105075,4310,4355,4365,4300,127538
|
|
20231018,092200,26708606040,4355,4290,4360,4290,201674
|
|
20231018,092100,25836036465,4295,4230,4295,4230,87519
|
|
20231018,092000,25462933770,4235,4285,4290,4230,84647
|
|
20231018,091900,25101984895,4290,4250,4295,4225,111347
|
|
20231018,091800,24628239545,4250,4255,4260,4205,217088
|
|
20231018,091700,23709380145,4255,4295,4300,4250,142958
|
|
20231018,091600,23099240140,4295,4325,4340,4265,141781
|
|
20231018,091500,22490767235,4320,4385,4390,4300,160206
|
|
20231018,091400,21796995515,4385,4320,4420,4315,342719
|
|
20231018,091300,20295037015,4330,4270,4360,4250,166522
|
|
20231018,091200,19579277400,4255,4260,4315,4235,259301
|
|
20231018,091100,18471574050,4260,4365,4370,4260,432507
|
|
20231018,091000,16610545690,4360,4370,4495,4275,765556
|
|
20231018,090900,13237479170,4380,4255,4380,4245,783962
|
|
20231018,090800,9879504025,4245,4245,4245,4245,0
|
|
20231018,090700,9879504025,4245,4245,4245,4245,0
|
|
20231018,090600,9879504025,4245,4135,4245,4120,387028
|
|
20231018,090500,8259933510,4145,4085,4150,4070,409382
|
|
20231018,090400,6576320850,4080,4065,4120,4000,421441
|
|
20231018,090300,4863843250,4090,3775,4100,3765,490659
|
|
20231018,090200,2922570650,3790,3810,3815,3755,150623
|
|
20231018,090100,2352297375,3810,3825,3835,3795,178162
|
|
20231018,090000,1673243935,3825,3860,3860,3810,403512
|