604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,190100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,190000,27312769060,3875,3875,3875,3875,0
|
|
20231019,185900,27312769060,3875,3875,3875,3875,0
|
|
20231019,185800,27312769060,3875,3875,3875,3875,0
|
|
20231019,185700,27312769060,3875,3875,3875,3875,0
|
|
20231019,185600,27312769060,3875,3875,3875,3875,0
|
|
20231019,185500,27312769060,3875,3875,3875,3875,0
|
|
20231019,185400,27312769060,3875,3875,3875,3875,0
|
|
20231019,185300,27312769060,3875,3875,3875,3875,0
|
|
20231019,185200,27312769060,3875,3875,3875,3875,0
|
|
20231019,185100,27312769060,3875,3875,3875,3875,0
|
|
20231019,185000,27312769060,3875,3875,3875,3875,0
|
|
20231019,184900,27312769060,3875,3875,3875,3875,0
|
|
20231019,184800,27312769060,3875,3875,3875,3875,0
|
|
20231019,184700,27312769060,3875,3875,3875,3875,0
|
|
20231019,184600,27312769060,3875,3875,3875,3875,0
|
|
20231019,184500,27312769060,3875,3875,3875,3875,0
|
|
20231019,184400,27312769060,3875,3875,3875,3875,0
|
|
20231019,184300,27312769060,3875,3875,3875,3875,0
|
|
20231019,184200,27312769060,3875,3875,3875,3875,0
|
|
20231019,184100,27312769060,3875,3875,3875,3875,0
|
|
20231019,184000,27312769060,3875,3875,3875,3875,0
|
|
20231019,183900,27312769060,3875,3875,3875,3875,0
|
|
20231019,183800,27312769060,3875,3875,3875,3875,0
|
|
20231019,183700,27312769060,3875,3875,3875,3875,0
|
|
20231019,183600,27312769060,3875,3875,3875,3875,0
|
|
20231019,183500,27312769060,3875,3875,3875,3875,0
|
|
20231019,183400,27312769060,3875,3875,3875,3875,0
|
|
20231019,183300,27312769060,3875,3875,3875,3875,0
|
|
20231019,183200,27312769060,3875,3875,3875,3875,0
|
|
20231019,183100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,183000,27312769060,3875,3875,3875,3875,0
|
|
20231019,182900,27312769060,3875,3875,3875,3875,0
|
|
20231019,182800,27312769060,3875,3875,3875,3875,0
|
|
20231019,182700,27312769060,3875,3875,3875,3875,0
|
|
20231019,182600,27312769060,3875,3875,3875,3875,0
|
|
20231019,182500,27312769060,3875,3875,3875,3875,0
|
|
20231019,182400,27312769060,3875,3875,3875,3875,0
|
|
20231019,182300,27312769060,3875,3875,3875,3875,0
|
|
20231019,182200,27312769060,3875,3875,3875,3875,0
|
|
20231019,182100,27312769060,3875,3875,3875,3875,0
|
|
20231019,182000,27312769060,3875,3875,3875,3875,0
|
|
20231019,181900,27312769060,3875,3875,3875,3875,0
|
|
20231019,181800,27312769060,3875,3875,3875,3875,0
|
|
20231019,181700,27312769060,3875,3875,3875,3875,0
|
|
20231019,181600,27312769060,3875,3875,3875,3875,0
|
|
20231019,181500,27312769060,3875,3875,3875,3875,0
|
|
20231019,181400,27312769060,3875,3875,3875,3875,0
|
|
20231019,181300,27312769060,3875,3875,3875,3875,0
|
|
20231019,181200,27312769060,3875,3875,3875,3875,0
|
|
20231019,181100,27312769060,3875,3875,3875,3875,0
|
|
20231019,181000,27312769060,3875,3875,3875,3875,0
|
|
20231019,180900,27312769060,3875,3875,3875,3875,0
|
|
20231019,180800,27312769060,3875,3875,3875,3875,0
|
|
20231019,180700,27312769060,3875,3875,3875,3875,0
|
|
20231019,180600,27312769060,3875,3875,3875,3875,0
|
|
20231019,180500,27312769060,3875,3875,3875,3875,0
|
|
20231019,180400,27312769060,3875,3875,3875,3875,0
|
|
20231019,180300,27312769060,3875,3875,3875,3875,0
|
|
20231019,180200,27312769060,3875,3875,3875,3875,0
|
|
20231019,180100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,180000,27312769060,3875,3875,3875,3875,0
|
|
20231019,175900,27312769060,3875,3875,3875,3875,0
|
|
20231019,175800,27312769060,3875,3875,3875,3875,0
|
|
20231019,175700,27312769060,3875,3875,3875,3875,0
|
|
20231019,175600,27312769060,3875,3875,3875,3875,0
|
|
20231019,175500,27312769060,3875,3875,3875,3875,0
|
|
20231019,175400,27312769060,3875,3875,3875,3875,0
|
|
20231019,175300,27312769060,3875,3875,3875,3875,0
|
|
20231019,175200,27312769060,3875,3875,3875,3875,0
|
|
20231019,175100,27312769060,3875,3875,3875,3875,0
|
|
20231019,175000,27312769060,3875,3875,3875,3875,0
|
|
20231019,174900,27312769060,3875,3875,3875,3875,0
|
|
20231019,174800,27312769060,3875,3875,3875,3875,0
|
|
20231019,174700,27312769060,3875,3875,3875,3875,0
|
|
20231019,174600,27312769060,3875,3875,3875,3875,0
|
|
20231019,174500,27312769060,3875,3875,3875,3875,0
|
|
20231019,174400,27312769060,3875,3875,3875,3875,0
|
|
20231019,174300,27312769060,3875,3875,3875,3875,0
|
|
20231019,174200,27312769060,3875,3875,3875,3875,0
|
|
20231019,174100,27312769060,3875,3875,3875,3875,0
|
|
20231019,174000,27312769060,3875,3875,3875,3875,0
|
|
20231019,173900,27312769060,3875,3875,3875,3875,0
|
|
20231019,173800,27312769060,3875,3875,3875,3875,0
|
|
20231019,173700,27312769060,3875,3875,3875,3875,0
|
|
20231019,173600,27312769060,3875,3875,3875,3875,0
|
|
20231019,173500,27312769060,3875,3875,3875,3875,0
|
|
20231019,173400,27312769060,3875,3875,3875,3875,0
|
|
20231019,173300,27312769060,3875,3875,3875,3875,0
|
|
20231019,173200,27312769060,3875,3875,3875,3875,0
|
|
20231019,173100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,173000,27312769060,3875,3875,3875,3875,0
|
|
20231019,172900,27312769060,3875,3875,3875,3875,0
|
|
20231019,172800,27312769060,3875,3875,3875,3875,0
|
|
20231019,172700,27312769060,3875,3875,3875,3875,0
|
|
20231019,172600,27312769060,3875,3875,3875,3875,0
|
|
20231019,172500,27312769060,3875,3875,3875,3875,0
|
|
20231019,172400,27312769060,3875,3875,3875,3875,0
|
|
20231019,172300,27312769060,3875,3875,3875,3875,0
|
|
20231019,172200,27312769060,3875,3875,3875,3875,0
|
|
20231019,172100,27312769060,3875,3875,3875,3875,0
|
|
20231019,172000,27312769060,3875,3875,3875,3875,0
|
|
20231019,171900,27312769060,3875,3875,3875,3875,0
|
|
20231019,171800,27312769060,3875,3875,3875,3875,0
|
|
20231019,171700,27312769060,3875,3875,3875,3875,0
|
|
20231019,171600,27312769060,3875,3875,3875,3875,0
|
|
20231019,171500,27312769060,3875,3875,3875,3875,0
|
|
20231019,171400,27312769060,3875,3875,3875,3875,0
|
|
20231019,171300,27312769060,3875,3875,3875,3875,0
|
|
20231019,171200,27312769060,3875,3875,3875,3875,0
|
|
20231019,171100,27312769060,3875,3875,3875,3875,0
|
|
20231019,171000,27312769060,3875,3875,3875,3875,0
|
|
20231019,170900,27312769060,3875,3875,3875,3875,0
|
|
20231019,170800,27312769060,3875,3875,3875,3875,0
|
|
20231019,170700,27312769060,3875,3875,3875,3875,0
|
|
20231019,170600,27312769060,3875,3875,3875,3875,0
|
|
20231019,170500,27312769060,3875,3875,3875,3875,0
|
|
20231019,170400,27312769060,3875,3875,3875,3875,0
|
|
20231019,170300,27312769060,3875,3875,3875,3875,0
|
|
20231019,170200,27312769060,3875,3875,3875,3875,0
|
|
20231019,170100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,170000,27312769060,3875,3875,3875,3875,0
|
|
20231019,165900,27312769060,3875,3875,3875,3875,0
|
|
20231019,165800,27312769060,3875,3875,3875,3875,0
|
|
20231019,165700,27312769060,3875,3875,3875,3875,0
|
|
20231019,165600,27312769060,3875,3875,3875,3875,0
|
|
20231019,165500,27312769060,3875,3875,3875,3875,0
|
|
20231019,165400,27312769060,3875,3875,3875,3875,0
|
|
20231019,165300,27312769060,3875,3875,3875,3875,0
|
|
20231019,165200,27312769060,3875,3875,3875,3875,0
|
|
20231019,165100,27312769060,3875,3875,3875,3875,0
|
|
20231019,165000,27312769060,3875,3875,3875,3875,0
|
|
20231019,164900,27312769060,3875,3875,3875,3875,0
|
|
20231019,164800,27312769060,3875,3875,3875,3875,0
|
|
20231019,164700,27312769060,3875,3875,3875,3875,0
|
|
20231019,164600,27312769060,3875,3875,3875,3875,0
|
|
20231019,164500,27312769060,3875,3875,3875,3875,0
|
|
20231019,164400,27312769060,3875,3875,3875,3875,0
|
|
20231019,164300,27312769060,3875,3875,3875,3875,0
|
|
20231019,164200,27312769060,3875,3875,3875,3875,0
|
|
20231019,164100,27312769060,3875,3875,3875,3875,0
|
|
20231019,164000,27312769060,3875,3875,3875,3875,0
|
|
20231019,163900,27312769060,3875,3875,3875,3875,0
|
|
20231019,163800,27312769060,3875,3875,3875,3875,0
|
|
20231019,163700,27312769060,3875,3875,3875,3875,0
|
|
20231019,163600,27312769060,3875,3875,3875,3875,0
|
|
20231019,163500,27312769060,3875,3875,3875,3875,0
|
|
20231019,163400,27312769060,3875,3875,3875,3875,0
|
|
20231019,163300,27312769060,3875,3875,3875,3875,0
|
|
20231019,163200,27312769060,3875,3875,3875,3875,0
|
|
20231019,163100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,163000,27312769060,3875,3875,3875,3875,0
|
|
20231019,162900,27312769060,3875,3875,3875,3875,0
|
|
20231019,162800,27312769060,3875,3875,3875,3875,0
|
|
20231019,162700,27312769060,3875,3875,3875,3875,0
|
|
20231019,162600,27312769060,3875,3875,3875,3875,0
|
|
20231019,162500,27312769060,3875,3875,3875,3875,0
|
|
20231019,162400,27312769060,3875,3875,3875,3875,0
|
|
20231019,162300,27312769060,3875,3875,3875,3875,0
|
|
20231019,162200,27312769060,3875,3875,3875,3875,0
|
|
20231019,162100,27312769060,3875,3875,3875,3875,0
|
|
20231019,162000,27312769060,3875,3875,3875,3875,0
|
|
20231019,161900,27312769060,3875,3875,3875,3875,0
|
|
20231019,161800,27312769060,3875,3875,3875,3875,0
|
|
20231019,161700,27312769060,3875,3875,3875,3875,0
|
|
20231019,161600,27312769060,3875,3875,3875,3875,0
|
|
20231019,161500,27312769060,3875,3875,3875,3875,0
|
|
20231019,161400,27312769060,3875,3875,3875,3875,0
|
|
20231019,161300,27312769060,3875,3875,3875,3875,0
|
|
20231019,161200,27312769060,3875,3875,3875,3875,0
|
|
20231019,161100,27312769060,3875,3875,3875,3875,0
|
|
20231019,161000,27312769060,3875,3875,3875,3875,0
|
|
20231019,160900,27312769060,3875,3875,3875,3875,0
|
|
20231019,160800,27312769060,3875,3875,3875,3875,0
|
|
20231019,160700,27312769060,3875,3875,3875,3875,0
|
|
20231019,160600,27312769060,3875,3875,3875,3875,0
|
|
20231019,160500,27312769060,3875,3875,3875,3875,0
|
|
20231019,160400,27312769060,3875,3875,3875,3875,0
|
|
20231019,160300,27312769060,3875,3875,3875,3875,0
|
|
20231019,160200,27312769060,3875,3875,3875,3875,0
|
|
20231019,160100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,160000,27312769060,3875,3875,3875,3875,0
|
|
20231019,155900,27312769060,3875,3875,3875,3875,0
|
|
20231019,155800,27312769060,3875,3875,3875,3875,0
|
|
20231019,155700,27312769060,3875,3875,3875,3875,0
|
|
20231019,155600,27312769060,3875,3875,3875,3875,0
|
|
20231019,155500,27312769060,3875,3875,3875,3875,0
|
|
20231019,155400,27312769060,3875,3875,3875,3875,0
|
|
20231019,155300,27312769060,3875,3875,3875,3875,0
|
|
20231019,155200,27312769060,3875,3875,3875,3875,0
|
|
20231019,155100,27312769060,3875,3875,3875,3875,0
|
|
20231019,155000,27312769060,3875,3875,3875,3875,0
|
|
20231019,154900,27312769060,3875,3875,3875,3875,0
|
|
20231019,154800,27312769060,3875,3875,3875,3875,0
|
|
20231019,154700,27312769060,3875,3875,3875,3875,0
|
|
20231019,154600,27312769060,3875,3875,3875,3875,0
|
|
20231019,154500,27312769060,3875,3875,3875,3875,0
|
|
20231019,154400,27312769060,3875,3875,3875,3875,0
|
|
20231019,154300,27312769060,3875,3875,3875,3875,0
|
|
20231019,154200,27312769060,3875,3875,3875,3875,0
|
|
20231019,154100,27312769060,3875,3875,3875,3875,0
|
|
20231019,154000,27312769060,3875,3875,3875,3875,0
|
|
20231019,153900,27312769060,3875,3875,3875,3875,0
|
|
20231019,153800,27312769060,3875,3875,3875,3875,0
|
|
20231019,153700,27312769060,3875,3875,3875,3875,0
|
|
20231019,153600,27312769060,3875,3875,3875,3875,0
|
|
20231019,153500,27312769060,3875,3875,3875,3875,0
|
|
20231019,153400,27312769060,3875,3875,3875,3875,0
|
|
20231019,153300,27312769060,3875,3875,3875,3875,0
|
|
20231019,153200,27312769060,3875,3875,3875,3875,0
|
|
20231019,153100,27312769060,3875,3875,3875,3875,42974
|
|
20231019,153000,27312769060,3875,3875,3875,3875,42974
|
|
20231019,152900,27146244810,3860,3860,3860,3860,0
|
|
20231019,152800,27146244810,3860,3860,3860,3860,0
|
|
20231019,152700,27146244810,3860,3860,3860,3860,0
|
|
20231019,152600,27146244810,3860,3860,3860,3860,0
|
|
20231019,152500,27146244810,3860,3860,3860,3860,0
|
|
20231019,152400,27146244810,3860,3860,3860,3860,0
|
|
20231019,152300,27146244810,3860,3860,3860,3860,0
|
|
20231019,152200,27146244810,3860,3860,3860,3860,0
|
|
20231019,152100,27146244810,3860,3860,3860,3860,0
|
|
20231019,152000,27146244810,3860,3860,3860,3860,0
|
|
20231019,151900,27146244810,3860,3850,3870,3845,9028
|
|
20231019,151800,27111455330,3840,3835,3860,3835,10106
|
|
20231019,151700,27072564485,3855,3835,3855,3830,28698
|
|
20231019,151600,26962319320,3835,3850,3850,3835,8478
|
|
20231019,151500,26929736355,3845,3855,3855,3840,2619
|
|
20231019,151400,26919665185,3855,3845,3855,3835,7696
|
|
20231019,151300,26890088005,3845,3855,3855,3830,14570
|
|
20231019,151200,26834113990,3855,3865,3870,3850,13669
|
|
20231019,151100,26781383370,3865,3880,3880,3865,6691
|
|
20231019,151000,26755498190,3880,3880,3880,3870,8649
|
|
20231019,150900,26721978380,3875,3890,3890,3870,4374
|
|
20231019,150800,26705020045,3890,3880,3895,3870,2570
|
|
20231019,150700,26695046590,3880,3860,3880,3855,4156
|
|
20231019,150600,26678977535,3855,3870,3870,3855,2877
|
|
20231019,150500,26667868685,3870,3860,3875,3850,8656
|
|
20231019,150400,26634474640,3865,3875,3875,3860,6397
|
|
20231019,150300,26609730655,3875,3895,3900,3875,13090
|
|
20231019,150200,26558824845,3890,3910,3910,3890,2009
|
|
20231019,150100,26551000415,3895,3910,3910,3895,15687
|
|
20231019,150000,26489784325,3910,3915,3915,3905,2472
|
|
20231019,145900,26480117580,3915,3905,3920,3905,2022
|
|
20231019,145800,26472211540,3910,3920,3925,3905,11612
|
|
20231019,145700,26426703375,3925,3920,3930,3915,6670
|
|
20231019,145600,26400518875,3920,3915,3925,3905,4920
|
|
20231019,145500,26381254430,3910,3915,3925,3900,3488
|
|
20231019,145400,26367603495,3910,3890,3915,3890,4601
|
|
20231019,145300,26349628570,3890,3890,3910,3890,10422
|
|
20231019,145200,26309008650,3890,3870,3890,3870,2069
|
|
20231019,145100,26300987720,3865,3860,3865,3850,7865
|
|
20231019,145000,26270640080,3860,3850,3860,3845,6162
|
|
20231019,144900,26246906500,3845,3850,3850,3845,1124
|
|
20231019,144800,26242583030,3850,3850,3860,3840,9988
|
|
20231019,144700,26204155135,3850,3860,3860,3845,3916
|
|
20231019,144600,26189081080,3860,3840,3860,3840,5802
|
|
20231019,144500,26166720230,3840,3850,3850,3840,3989
|
|
20231019,144400,26151390885,3850,3840,3855,3840,4612
|
|
20231019,144300,26133643780,3840,3860,3860,3835,5626
|
|
20231019,144200,26112025425,3850,3865,3870,3850,8561
|
|
20231019,144100,26079021445,3865,3880,3880,3855,3407
|
|
20231019,144000,26065831410,3885,3865,3885,3865,5384
|
|
20231019,143900,26044977890,3870,3840,3870,3840,12566
|
|
20231019,143800,25996471705,3850,3820,3855,3815,31290
|
|
20231019,143700,25876702310,3830,3830,3830,3830,0
|
|
20231019,143600,25876702310,3830,3860,3860,3830,4491
|
|
20231019,143500,25859422005,3855,3885,3885,3855,10459
|
|
20231019,143400,25818959205,3885,3900,3905,3885,11720
|
|
20231019,143300,25773291145,3900,3905,3905,3900,2122
|
|
20231019,143200,25765013515,3905,3900,3910,3895,19602
|
|
20231019,143100,25688575920,3910,3905,3915,3900,6705
|
|
20231019,143000,25662377760,3910,3910,3910,3905,1863
|
|
20231019,142900,25655097660,3905,3905,3915,3900,4092
|
|
20231019,142800,25639123925,3905,3900,3905,3900,10253
|
|
20231019,142700,25599120250,3905,3910,3910,3900,12013
|
|
20231019,142600,25552195815,3915,3930,3930,3915,6060
|
|
20231019,142500,25528452695,3925,3915,3930,3915,2098
|
|
20231019,142400,25520232810,3920,3920,3920,3915,678
|
|
20231019,142300,25517577705,3920,3915,3920,3910,2972
|
|
20231019,142200,25505944240,3915,3925,3925,3915,1738
|
|
20231019,142100,25499129075,3925,3935,3940,3925,3104
|
|
20231019,142000,25486924185,3940,3945,3945,3935,1545
|
|
20231019,141900,25480841595,3950,3950,3950,3940,980
|
|
20231019,141800,25476980255,3950,3945,3950,3935,6681
|
|
20231019,141700,25450650030,3955,3960,3965,3945,7281
|
|
20231019,141600,25421865595,3960,3950,3960,3950,1481
|
|
20231019,141500,25416009530,3955,3940,3955,3935,2172
|
|
20231019,141400,25407442600,3940,3920,3940,3920,4254
|
|
20231019,141300,25390744395,3920,3915,3920,3905,1927
|
|
20231019,141200,25383202050,3910,3905,3910,3900,1769
|
|
20231019,141100,25376290200,3905,3900,3905,3900,5972
|
|
20231019,141000,25352996045,3905,3915,3920,3905,8662
|
|
20231019,140900,25319139605,3920,3915,3920,3910,1012
|
|
20231019,140800,25315179355,3920,3910,3925,3905,6212
|
|
20231019,140700,25290891830,3910,3925,3925,3910,2624
|
|
20231019,140600,25280629095,3925,3910,3925,3905,4241
|
|
20231019,140500,25264027445,3910,3915,3915,3905,3661
|
|
20231019,140400,25249717240,3905,3910,3920,3905,5843
|
|
20231019,140300,25226887665,3915,3925,3925,3910,3258
|
|
20231019,140200,25214142815,3925,3930,3930,3905,8099
|
|
20231019,140100,25182420970,3930,3910,3935,3905,13937
|
|
20231019,140000,25127861435,3910,3920,3920,3900,11896
|
|
20231019,135900,25081440735,3920,3920,3920,3900,14652
|
|
20231019,135800,25024143780,3920,3930,3940,3915,7048
|
|
20231019,135700,24996480705,3930,3940,3945,3910,22304
|
|
20231019,135600,24908995095,3950,3975,3975,3940,19889
|
|
20231019,135500,24830336135,3975,3980,3990,3975,15328
|
|
20231019,135400,24769357130,3980,3995,3995,3980,10052
|
|
20231019,135300,24729306610,3995,3990,4000,3985,2648
|
|
20231019,135200,24718739990,3985,3990,3990,3980,1436
|
|
20231019,135100,24713017595,3990,3985,3990,3980,2242
|
|
20231019,135000,24704088770,3985,3990,3990,3985,863
|
|
20231019,134900,24700647210,3985,3985,3985,3980,3459
|
|
20231019,134800,24686875075,3985,3990,3990,3980,2014
|
|
20231019,134700,24678856925,3990,3985,3990,3980,4412
|
|
20231019,134600,24661286470,3985,3990,3990,3980,5316
|
|
20231019,134500,24640120110,3985,4000,4000,3985,8681
|
|
20231019,134400,24605469740,3995,3990,4000,3990,5037
|
|
20231019,134300,24585365550,3990,3985,4000,3985,5463
|
|
20231019,134200,24563589840,3985,3990,3995,3985,9012
|
|
20231019,134100,24527653930,3990,3990,3995,3985,5478
|
|
20231019,134000,24505819635,3985,4000,4005,3985,2791
|
|
20231019,133900,24494685805,4000,4010,4025,3985,21399
|
|
20231019,133800,24409076955,4010,4035,4035,4010,700
|
|
20231019,133700,24406264440,4040,4040,4040,4020,406
|
|
20231019,133600,24404629480,4020,4040,4045,4020,2012
|
|
20231019,133500,24396504730,4010,4045,4045,4010,1170
|
|
20231019,133400,24391796915,4045,4045,4045,4040,2464
|
|
20231019,133300,24381842050,4045,4040,4045,4010,23398
|
|
20231019,133200,24287348080,4040,4030,4055,4030,9729
|
|
20231019,133100,24248060450,4030,4030,4030,4020,3201
|
|
20231019,133000,24235179020,4030,4010,4030,4010,5631
|
|
20231019,132900,24212545455,4010,4020,4020,4010,2826
|
|
20231019,132800,24201198930,4020,4000,4020,3990,5716
|
|
20231019,132700,24178337110,3990,3990,4005,3980,10400
|
|
20231019,132600,24136862790,3980,3980,3985,3975,14748
|
|
20231019,132500,24078173195,3980,4000,4005,3980,30606
|
|
20231019,132400,23955944155,4005,4010,4015,4000,23378
|
|
20231019,132300,23862372520,4015,4035,4035,4010,25983
|
|
20231019,132200,23757963790,4035,4035,4040,4030,1331
|
|
20231019,132100,23752594910,4035,4035,4035,4030,1314
|
|
20231019,132000,23747293235,4035,4040,4040,4030,5986
|
|
20231019,131900,23723146435,4035,4035,4045,4035,659
|
|
20231019,131800,23720485955,4035,4040,4040,4030,5501
|
|
20231019,131700,23698291510,4040,4045,4045,4040,365
|
|
20231019,131600,23696815100,4045,4045,4050,4045,1205
|
|
20231019,131500,23691940795,4045,4040,4045,4040,901
|
|
20231019,131400,23688300750,4040,4050,4050,4040,1959
|
|
20231019,131300,23680377760,4050,4040,4050,4035,3847
|
|
20231019,131200,23664838520,4045,4050,4050,4035,782
|
|
20231019,131100,23661678535,4050,4035,4050,4035,2915
|
|
20231019,131000,23649914295,4030,4040,4055,4030,4263
|
|
20231019,130900,23632704360,4055,4040,4055,4040,1323
|
|
20231019,130800,23627354905,4060,4070,4070,4045,5801
|
|
20231019,130700,23603850875,4060,4065,4075,4060,3812
|
|
20231019,130600,23588363180,4075,4060,4080,4055,8236
|
|
20231019,130500,23554883590,4065,4065,4075,4065,1042
|
|
20231019,130400,23550647850,4065,4070,4070,4065,2466
|
|
20231019,130300,23540615865,4075,4075,4075,4070,1616
|
|
20231019,130200,23534037375,4070,4070,4080,4065,1900
|
|
20231019,130100,23526303310,4070,4065,4070,4060,2818
|
|
20231019,130000,23514845485,4070,4075,4075,4065,625
|
|
20231019,125900,23512301965,4070,4070,4075,4065,2011
|
|
20231019,125800,23504117395,4070,4055,4070,4055,2886
|
|
20231019,125700,23492393370,4050,4045,4055,4045,3112
|
|
20231019,125600,23479793075,4050,4050,4050,4045,3112
|
|
20231019,125500,23467202455,4050,4045,4050,4040,2545
|
|
20231019,125400,23456901615,4050,4050,4055,4045,4659
|
|
20231019,125300,23438041145,4050,4065,4065,4050,3311
|
|
20231019,125200,23424623290,4065,4065,4065,4065,2419
|
|
20231019,125100,23414790055,4065,4060,4065,4050,684
|
|
20231019,125000,23412013580,4060,4055,4060,4050,6277
|
|
20231019,124900,23386582920,4050,4060,4060,4050,20233
|
|
20231019,124800,23304626695,4060,4065,4065,4060,965
|
|
20231019,124700,23300707815,4065,4070,4080,4060,1311
|
|
20231019,124600,23295380675,4075,4050,4090,4050,3325
|
|
20231019,124500,23281873270,4050,4045,4050,4030,3133
|
|
20231019,124400,23269206655,4045,4045,4045,4030,10423
|
|
20231019,124300,23227099910,4045,4055,4055,4040,1690
|
|
20231019,124200,23220265185,4040,4060,4060,4040,5420
|
|
20231019,124100,23198299695,4055,4060,4060,4050,1880
|
|
20231019,124000,23190681335,4060,4065,4070,4045,3476
|
|
20231019,123900,23176596820,4060,4040,4065,4040,5412
|
|
20231019,123800,23154660140,4040,4035,4055,4025,11593
|
|
20231019,123700,23107894185,4025,4060,4060,4025,32324
|
|
20231019,123600,22977151055,4060,4080,4080,4060,11719
|
|
20231019,123500,22929534955,4080,4075,4085,4065,7858
|
|
20231019,123400,22897553500,4075,4075,4090,4070,8613
|
|
20231019,123300,22862461000,4075,4100,4100,4075,11273
|
|
20231019,123200,22816430365,4100,4085,4100,4085,10804
|
|
20231019,123100,22772272475,4090,4100,4105,4085,19165
|
|
20231019,123000,22693828670,4105,4120,4125,4100,17209
|
|
20231019,122900,22623023210,4125,4110,4125,4105,14809
|
|
20231019,122800,22562041715,4120,4095,4120,4090,12893
|
|
20231019,122700,22509113720,4090,4090,4110,4085,5892
|
|
20231019,122600,22485014610,4085,4095,4100,4085,4302
|
|
20231019,122500,22467417815,4090,4090,4100,4085,6331
|
|
20231019,122400,22441517645,4090,4120,4120,4080,12162
|
|
20231019,122300,22391656620,4110,4125,4125,4110,9027
|
|
20231019,122200,22354473130,4120,4085,4135,4085,11011
|
|
20231019,122100,22309197225,4085,4100,4105,4080,12004
|
|
20231019,122000,22260097545,4105,4090,4105,4090,1905
|
|
20231019,121900,22252290640,4095,4100,4100,4080,4063
|
|
20231019,121800,22235698830,4075,4120,4125,4070,35110
|
|
20231019,121700,22092008410,4125,4115,4150,4115,9869
|
|
20231019,121600,22051216440,4150,4160,4160,4110,49833
|
|
20231019,121500,21844987870,4145,4160,4175,4135,34900
|
|
20231019,121400,21699912565,4175,4160,4180,4150,63158
|
|
20231019,121300,21436561810,4170,4120,4175,4120,60250
|
|
20231019,121200,21186359485,4090,4080,4120,4080,17636
|
|
20231019,121100,21114057470,4080,4080,4085,4080,774
|
|
20231019,121000,21110897280,4080,4080,4080,4075,2860
|
|
20231019,120900,21099238690,4080,4080,4080,4075,4581
|
|
20231019,120800,21080562925,4080,4085,4085,4075,142
|
|
20231019,120700,21079983560,4075,4070,4085,4070,5016
|
|
20231019,120600,21059517130,4080,4075,4080,4070,305
|
|
20231019,120500,21058275385,4085,4075,4085,4060,8506
|
|
20231019,120400,21023706075,4080,4085,4090,4075,2524
|
|
20231019,120300,21013407715,4085,4080,4085,4080,863
|
|
20231019,120200,21009885115,4080,4095,4095,4080,502
|
|
20231019,120100,21007834220,4095,4100,4105,4090,7659
|
|
20231019,120000,20976455470,4110,4100,4115,4100,15237
|
|
20231019,115900,20913896545,4110,4095,4110,4095,10697
|
|
20231019,115800,20870012705,4095,4080,4095,4080,6604
|
|
20231019,115700,20843022015,4095,4105,4105,4075,8003
|
|
20231019,115600,20810256925,4100,4090,4100,4090,10311
|
|
20231019,115500,20768013315,4085,4085,4090,4080,1295
|
|
20231019,115400,20762723135,4080,4065,4085,4065,1784
|
|
20231019,115300,20755450595,4070,4065,4080,4065,2438
|
|
20231019,115200,20745533315,4065,4070,4075,4060,2195
|
|
20231019,115100,20736609740,4070,4075,4075,4070,559
|
|
20231019,115000,20734332090,4080,4075,4080,4070,3043
|
|
20231019,114900,20721932870,4075,4080,4080,4075,1937
|
|
20231019,114800,20714031065,4080,4090,4090,4080,967
|
|
20231019,114700,20710084875,4085,4085,4090,4085,2513
|
|
20231019,114600,20699809245,4090,4090,4090,4085,267
|
|
20231019,114500,20698717270,4090,4075,4090,4070,2638
|
|
20231019,114400,20687959320,4070,4070,4070,4060,3197
|
|
20231019,114300,20674968385,4075,4070,4075,4060,2578
|
|
20231019,114200,20664481245,4060,4070,4075,4060,7634
|
|
20231019,114100,20633455170,4075,4080,4080,4070,1940
|
|
20231019,114000,20625548630,4080,4085,4085,4080,459
|
|
20231019,113900,20623675735,4075,4075,4085,4070,3846
|
|
20231019,113800,20608000870,4070,4080,4080,4070,1634
|
|
20231019,113700,20601343160,4080,4075,4085,4065,502
|
|
20231019,113600,20599300440,4085,4090,4090,4055,9414
|
|
20231019,113500,20560999095,4085,4090,4095,4075,1946
|
|
20231019,113400,20553045235,4090,4090,4095,4080,7307
|
|
20231019,113300,20523171035,4095,4095,4100,4080,4691
|
|
20231019,113200,20503979050,4100,4090,4100,4085,1913
|
|
20231019,113100,20496149900,4090,4085,4090,4085,1611
|
|
20231019,113000,20489561660,4095,4105,4105,4090,3556
|
|
20231019,112900,20474986495,4110,4105,4115,4100,12135
|
|
20231019,112800,20425129690,4105,4095,4105,4090,8058
|
|
20231019,112700,20392106475,4100,4070,4100,4060,4033
|
|
20231019,112600,20375628900,4070,4065,4070,4055,3267
|
|
20231019,112500,20362360085,4065,4070,4070,4055,3475
|
|
20231019,112400,20348244130,4070,4080,4080,4060,2839
|
|
20231019,112300,20336715115,4080,4080,4080,4060,7847
|
|
20231019,112200,20304794865,4065,4080,4085,4065,10004
|
|
20231019,112100,20264043535,4080,4085,4085,4080,6267
|
|
20231019,112000,20238469695,4085,4100,4110,4085,16082
|
|
20231019,111900,20172659420,4105,4115,4115,4090,5942
|
|
20231019,111800,20148292380,4105,4090,4115,4085,18973
|
|
20231019,111700,20070578710,4090,4080,4095,4070,11313
|
|
20231019,111600,20024360660,4085,4075,4085,4070,4463
|
|
20231019,111500,20006152590,4070,4065,4070,4060,8534
|
|
20231019,111400,19971433900,4065,4055,4065,4050,3693
|
|
20231019,111300,19956448910,4045,4055,4065,4045,7384
|
|
20231019,111200,19926503530,4055,4050,4055,4045,3961
|
|
20231019,111100,19910460720,4045,4030,4045,4025,5740
|
|
20231019,111000,19887314035,4025,4030,4030,4025,4601
|
|
20231019,110900,19868789740,4025,4025,4030,4020,2537
|
|
20231019,110800,19858574175,4025,4030,4030,4015,3148
|
|
20231019,110700,19845910230,4030,4020,4030,4005,9824
|
|
20231019,110600,19806483860,4015,4015,4030,4005,20978
|
|
20231019,110500,19722373165,4015,4010,4030,4010,12999
|
|
20231019,110400,19670142105,4010,4035,4035,4005,24482
|
|
20231019,110300,19571927965,4035,4030,4035,4010,16907
|
|
20231019,110200,19503957565,4025,4020,4055,4010,42365
|
|
20231019,110100,19333498255,4020,4055,4060,4020,23521
|
|
20231019,110000,19238487790,4055,4055,4065,4050,28060
|
|
20231019,105900,19124767200,4050,4105,4105,4050,61391
|
|
20231019,105800,18874179590,4105,4120,4125,4100,19475
|
|
20231019,105700,18794125410,4125,4115,4130,4115,1729
|
|
20231019,105600,18786997690,4120,4110,4120,4105,2944
|
|
20231019,105500,18774896815,4110,4105,4115,4100,9943
|
|
20231019,105400,18734050165,4105,4105,4110,4100,11468
|
|
20231019,105300,18686967655,4105,4115,4120,4105,8582
|
|
20231019,105200,18651678825,4120,4125,4125,4115,5958
|
|
20231019,105100,18627134415,4125,4120,4130,4120,2017
|
|
20231019,105000,18618821310,4120,4140,4140,4120,5424
|
|
20231019,104900,18596445045,4135,4125,4150,4120,5220
|
|
20231019,104800,18574854465,4125,4115,4130,4115,687
|
|
20231019,104700,18572022700,4115,4120,4135,4115,11431
|
|
20231019,104600,18524901110,4120,4135,4140,4120,3538
|
|
20231019,104500,18510291655,4135,4115,4135,4115,3907
|
|
20231019,104400,18494192375,4115,4120,4120,4110,5865
|
|
20231019,104300,18470050095,4120,4125,4135,4120,3415
|
|
20231019,104200,18455962090,4125,4140,4145,4110,6160
|
|
20231019,104100,18430558470,4140,4145,4150,4135,4563
|
|
20231019,104000,18411662200,4145,4120,4145,4120,5145
|
|
20231019,103900,18390394610,4125,4140,4150,4115,11695
|
|
20231019,103800,18342051550,4140,4115,4155,4115,21278
|
|
20231019,103700,18254065810,4115,4110,4115,4100,15410
|
|
20231019,103600,18190816190,4105,4115,4120,4105,16817
|
|
20231019,103500,18121702100,4115,4120,4120,4110,4170
|
|
20231019,103400,18104553570,4120,4120,4125,4110,9265
|
|
20231019,103300,18066427980,4120,4120,4125,4110,5880
|
|
20231019,103200,18042211825,4120,4135,4135,4110,15571
|
|
20231019,103100,17977978630,4135,4120,4135,4110,12007
|
|
20231019,103000,17928417260,4120,4115,4125,4110,8099
|
|
20231019,102900,17895094435,4115,4105,4140,4100,11083
|
|
20231019,102800,17849409110,4110,4110,4115,4095,18921
|
|
20231019,102700,17771797550,4100,4140,4145,4090,65745
|
|
20231019,102600,17501415320,4145,4160,4160,4140,26797
|
|
20231019,102500,17390184610,4160,4170,4170,4160,17769
|
|
20231019,102400,17316189830,4170,4175,4185,4170,11967
|
|
20231019,102300,17266230570,4175,4180,4190,4175,8999
|
|
20231019,102200,17228640310,4180,4200,4205,4180,13215
|
|
20231019,102100,17173246880,4195,4200,4210,4190,27883
|
|
20231019,102000,17056071155,4200,4200,4200,4180,16706
|
|
20231019,101900,16986075980,4200,4195,4200,4185,21575
|
|
20231019,101800,16895618790,4205,4235,4240,4195,53523
|
|
20231019,101700,16669703215,4235,4160,4235,4155,122385
|
|
20231019,101600,16156460570,4165,4170,4175,4160,13606
|
|
20231019,101500,16099726050,4170,4170,4175,4160,14512
|
|
20231019,101400,16039254060,4165,4170,4180,4165,16260
|
|
20231019,101300,15971412615,4170,4175,4180,4165,9714
|
|
20231019,101200,15930882015,4180,4150,4180,4150,7244
|
|
20231019,101100,15900767375,4150,4155,4170,4140,15486
|
|
20231019,101000,15836477330,4155,4185,4190,4155,33306
|
|
20231019,100900,15697366805,4185,4180,4195,4175,39366
|
|
20231019,100800,15532607795,4185,4155,4185,4145,33510
|
|
20231019,100700,15393011675,4140,4145,4160,4140,19724
|
|
20231019,100600,15311185935,4150,4135,4155,4135,22235
|
|
20231019,100500,15219014605,4135,4130,4140,4120,26503
|
|
20231019,100400,15109587645,4130,4120,4135,4085,88330
|
|
20231019,100300,14746919070,4120,4180,4190,4120,105145
|
|
20231019,100200,14309859010,4185,4200,4210,4165,69421
|
|
20231019,100100,14019339540,4205,4185,4215,4175,80303
|
|
20231019,100000,13682251140,4175,4165,4190,4155,35955
|
|
20231019,095900,13532279860,4170,4175,4190,4165,33344
|
|
20231019,095800,13393063350,4180,4190,4190,4170,21022
|
|
20231019,095700,13305216940,4175,4155,4200,4150,61972
|
|
20231019,095600,13046384095,4160,4175,4195,4150,74062
|
|
20231019,095500,12737316305,4175,4210,4225,4175,139859
|
|
20231019,095400,12150882805,4210,4250,4270,4205,289521
|
|
20231019,095300,10922505975,4250,4250,4250,4250,0
|
|
20231019,095200,10922505975,4250,4195,4250,4185,98964
|
|
20231019,095100,10504164970,4210,4115,4250,4115,537958
|
|
20231019,095000,8249056480,4115,4075,4125,4070,61769
|
|
20231019,094900,7995878835,4075,4080,4085,4070,3533
|
|
20231019,094800,7981483105,4080,4080,4090,4075,3775
|
|
20231019,094700,7966086035,4075,4090,4090,4075,4104
|
|
20231019,094600,7949339255,4090,4080,4090,4075,19003
|
|
20231019,094500,7871767825,4080,4095,4095,4070,12546
|
|
20231019,094400,7820594365,4085,4105,4110,4080,33055
|
|
20231019,094300,7685141955,4105,4070,4105,4065,27338
|
|
20231019,094200,7573305190,4065,4070,4070,4065,4492
|
|
20231019,094100,7555027250,4070,4070,4085,4070,4700
|
|
20231019,094000,7535865090,4070,4075,4080,4070,12647
|
|
20231019,093900,7484362625,4080,4090,4095,4075,9562
|
|
20231019,093800,7445315555,4090,4070,4090,4065,5935
|
|
20231019,093700,7421124870,4075,4095,4105,4060,20951
|
|
20231019,093600,7335609975,4095,4110,4115,4095,41806
|
|
20231019,093500,7163882815,4105,4125,4130,4085,24660
|
|
20231019,093400,7062399680,4125,4075,4130,4075,78325
|
|
20231019,093300,6740751060,4070,4075,4080,4060,18261
|
|
20231019,093200,6666285060,4055,4055,4085,4000,58722
|
|
20231019,093100,6429276900,4055,4040,4060,4030,13261
|
|
20231019,093000,6375689665,4045,4070,4075,4040,19523
|
|
20231019,092900,6296504380,4065,4080,4085,4065,15984
|
|
20231019,092800,6231398210,4075,4060,4095,4050,18531
|
|
20231019,092700,6155812765,4060,4030,4060,4020,39088
|
|
20231019,092600,5998095325,4030,4065,4080,4030,99391
|
|
20231019,092500,5595167950,4065,4100,4100,4065,39740
|
|
20231019,092400,5433114960,4100,4090,4120,4090,37825
|
|
20231019,092300,5277805980,4090,4100,4110,4070,47026
|
|
20231019,092200,5085508825,4100,4155,4155,4095,87459
|
|
20231019,092100,4724801425,4150,4095,4155,4050,142232
|
|
20231019,092000,4141751525,4095,4140,4145,4080,129544
|
|
20231019,091900,3609819690,4140,4070,4150,4060,232870
|
|
20231019,091800,2653085465,4075,3980,4080,3980,96545
|
|
20231019,091700,2264889005,3985,3915,3985,3910,59694
|
|
20231019,091600,2029294070,3915,3920,3920,3910,2777
|
|
20231019,091500,2018412610,3920,3910,3920,3895,23201
|
|
20231019,091400,1927710025,3915,3895,3915,3885,15942
|
|
20231019,091300,1865537465,3895,3915,3915,3885,25875
|
|
20231019,091200,1764669240,3915,3910,3915,3885,25878
|
|
20231019,091100,1663691610,3915,3830,3925,3825,33511
|
|
20231019,091000,1533632660,3825,3770,3825,3760,13862
|
|
20231019,090900,1481124775,3775,3765,3775,3760,13747
|
|
20231019,090800,1429334285,3765,3790,3795,3760,24125
|
|
20231019,090700,1338314885,3790,3770,3795,3770,8234
|
|
20231019,090600,1307166885,3765,3765,3790,3755,22935
|
|
20231019,090500,1220583845,3780,3735,3780,3715,47919
|
|
20231019,090400,1041520400,3735,3755,3780,3735,36717
|
|
20231019,090300,903838840,3755,3755,3795,3750,28335
|
|
20231019,090200,797237365,3755,3770,3845,3735,36296
|
|
20231019,090100,660149880,3750,3765,3830,3750,43834
|
|
20231019,090000,493699070,3765,3865,3870,3755,127969
|