652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,194900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,194800,2692940450,6720,6720,6720,6720,0
|
|
20231025,194700,2692940450,6720,6720,6720,6720,0
|
|
20231025,194600,2692940450,6720,6720,6720,6720,0
|
|
20231025,194500,2692940450,6720,6720,6720,6720,0
|
|
20231025,194400,2692940450,6720,6720,6720,6720,0
|
|
20231025,194300,2692940450,6720,6720,6720,6720,0
|
|
20231025,194200,2692940450,6720,6720,6720,6720,0
|
|
20231025,194100,2692940450,6720,6720,6720,6720,0
|
|
20231025,194000,2692940450,6720,6720,6720,6720,0
|
|
20231025,193900,2692940450,6720,6720,6720,6720,0
|
|
20231025,193800,2692940450,6720,6720,6720,6720,0
|
|
20231025,193700,2692940450,6720,6720,6720,6720,0
|
|
20231025,193600,2692940450,6720,6720,6720,6720,0
|
|
20231025,193500,2692940450,6720,6720,6720,6720,0
|
|
20231025,193400,2692940450,6720,6720,6720,6720,0
|
|
20231025,193300,2692940450,6720,6720,6720,6720,0
|
|
20231025,193200,2692940450,6720,6720,6720,6720,0
|
|
20231025,193100,2692940450,6720,6720,6720,6720,0
|
|
20231025,193000,2692940450,6720,6720,6720,6720,0
|
|
20231025,192900,2692940450,6720,6720,6720,6720,0
|
|
20231025,192800,2692940450,6720,6720,6720,6720,0
|
|
20231025,192700,2692940450,6720,6720,6720,6720,0
|
|
20231025,192600,2692940450,6720,6720,6720,6720,0
|
|
20231025,192500,2692940450,6720,6720,6720,6720,0
|
|
20231025,192400,2692940450,6720,6720,6720,6720,0
|
|
20231025,192300,2692940450,6720,6720,6720,6720,0
|
|
20231025,192200,2692940450,6720,6720,6720,6720,0
|
|
20231025,192100,2692940450,6720,6720,6720,6720,0
|
|
20231025,192000,2692940450,6720,6720,6720,6720,0
|
|
20231025,191900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,191800,2692940450,6720,6720,6720,6720,0
|
|
20231025,191700,2692940450,6720,6720,6720,6720,0
|
|
20231025,191600,2692940450,6720,6720,6720,6720,0
|
|
20231025,191500,2692940450,6720,6720,6720,6720,0
|
|
20231025,191400,2692940450,6720,6720,6720,6720,0
|
|
20231025,191300,2692940450,6720,6720,6720,6720,0
|
|
20231025,191200,2692940450,6720,6720,6720,6720,0
|
|
20231025,191100,2692940450,6720,6720,6720,6720,0
|
|
20231025,191000,2692940450,6720,6720,6720,6720,0
|
|
20231025,190900,2692940450,6720,6720,6720,6720,0
|
|
20231025,190800,2692940450,6720,6720,6720,6720,0
|
|
20231025,190700,2692940450,6720,6720,6720,6720,0
|
|
20231025,190600,2692940450,6720,6720,6720,6720,0
|
|
20231025,190500,2692940450,6720,6720,6720,6720,0
|
|
20231025,190400,2692940450,6720,6720,6720,6720,0
|
|
20231025,190300,2692940450,6720,6720,6720,6720,0
|
|
20231025,190200,2692940450,6720,6720,6720,6720,0
|
|
20231025,190100,2692940450,6720,6720,6720,6720,0
|
|
20231025,190000,2692940450,6720,6720,6720,6720,0
|
|
20231025,185900,2692940450,6720,6720,6720,6720,0
|
|
20231025,185800,2692940450,6720,6720,6720,6720,0
|
|
20231025,185700,2692940450,6720,6720,6720,6720,0
|
|
20231025,185600,2692940450,6720,6720,6720,6720,0
|
|
20231025,185500,2692940450,6720,6720,6720,6720,0
|
|
20231025,185400,2692940450,6720,6720,6720,6720,0
|
|
20231025,185300,2692940450,6720,6720,6720,6720,0
|
|
20231025,185200,2692940450,6720,6720,6720,6720,0
|
|
20231025,185100,2692940450,6720,6720,6720,6720,0
|
|
20231025,185000,2692940450,6720,6720,6720,6720,0
|
|
20231025,184900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,184800,2692940450,6720,6720,6720,6720,0
|
|
20231025,184700,2692940450,6720,6720,6720,6720,0
|
|
20231025,184600,2692940450,6720,6720,6720,6720,0
|
|
20231025,184500,2692940450,6720,6720,6720,6720,0
|
|
20231025,184400,2692940450,6720,6720,6720,6720,0
|
|
20231025,184300,2692940450,6720,6720,6720,6720,0
|
|
20231025,184200,2692940450,6720,6720,6720,6720,0
|
|
20231025,184100,2692940450,6720,6720,6720,6720,0
|
|
20231025,184000,2692940450,6720,6720,6720,6720,0
|
|
20231025,183900,2692940450,6720,6720,6720,6720,0
|
|
20231025,183800,2692940450,6720,6720,6720,6720,0
|
|
20231025,183700,2692940450,6720,6720,6720,6720,0
|
|
20231025,183600,2692940450,6720,6720,6720,6720,0
|
|
20231025,183500,2692940450,6720,6720,6720,6720,0
|
|
20231025,183400,2692940450,6720,6720,6720,6720,0
|
|
20231025,183300,2692940450,6720,6720,6720,6720,0
|
|
20231025,183200,2692940450,6720,6720,6720,6720,0
|
|
20231025,183100,2692940450,6720,6720,6720,6720,0
|
|
20231025,183000,2692940450,6720,6720,6720,6720,0
|
|
20231025,182900,2692940450,6720,6720,6720,6720,0
|
|
20231025,182800,2692940450,6720,6720,6720,6720,0
|
|
20231025,182700,2692940450,6720,6720,6720,6720,0
|
|
20231025,182600,2692940450,6720,6720,6720,6720,0
|
|
20231025,182500,2692940450,6720,6720,6720,6720,0
|
|
20231025,182400,2692940450,6720,6720,6720,6720,0
|
|
20231025,182300,2692940450,6720,6720,6720,6720,0
|
|
20231025,182200,2692940450,6720,6720,6720,6720,0
|
|
20231025,182100,2692940450,6720,6720,6720,6720,0
|
|
20231025,182000,2692940450,6720,6720,6720,6720,0
|
|
20231025,181900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,181800,2692940450,6720,6720,6720,6720,0
|
|
20231025,181700,2692940450,6720,6720,6720,6720,0
|
|
20231025,181600,2692940450,6720,6720,6720,6720,0
|
|
20231025,181500,2692940450,6720,6720,6720,6720,0
|
|
20231025,181400,2692940450,6720,6720,6720,6720,0
|
|
20231025,181300,2692940450,6720,6720,6720,6720,0
|
|
20231025,181200,2692940450,6720,6720,6720,6720,0
|
|
20231025,181100,2692940450,6720,6720,6720,6720,0
|
|
20231025,181000,2692940450,6720,6720,6720,6720,0
|
|
20231025,180900,2692940450,6720,6720,6720,6720,0
|
|
20231025,180800,2692940450,6720,6720,6720,6720,0
|
|
20231025,180700,2692940450,6720,6720,6720,6720,0
|
|
20231025,180600,2692940450,6720,6720,6720,6720,0
|
|
20231025,180500,2692940450,6720,6720,6720,6720,0
|
|
20231025,180400,2692940450,6720,6720,6720,6720,0
|
|
20231025,180300,2692940450,6720,6720,6720,6720,0
|
|
20231025,180200,2692940450,6720,6720,6720,6720,0
|
|
20231025,180100,2692940450,6720,6720,6720,6720,0
|
|
20231025,180000,2692940450,6720,6720,6720,6720,0
|
|
20231025,175900,2692940450,6720,6720,6720,6720,0
|
|
20231025,175800,2692940450,6720,6720,6720,6720,0
|
|
20231025,175700,2692940450,6720,6720,6720,6720,0
|
|
20231025,175600,2692940450,6720,6720,6720,6720,0
|
|
20231025,175500,2692940450,6720,6720,6720,6720,0
|
|
20231025,175400,2692940450,6720,6720,6720,6720,0
|
|
20231025,175300,2692940450,6720,6720,6720,6720,0
|
|
20231025,175200,2692940450,6720,6720,6720,6720,0
|
|
20231025,175100,2692940450,6720,6720,6720,6720,0
|
|
20231025,175000,2692940450,6720,6720,6720,6720,0
|
|
20231025,174900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,174800,2692940450,6720,6720,6720,6720,0
|
|
20231025,174700,2692940450,6720,6720,6720,6720,0
|
|
20231025,174600,2692940450,6720,6720,6720,6720,0
|
|
20231025,174500,2692940450,6720,6720,6720,6720,0
|
|
20231025,174400,2692940450,6720,6720,6720,6720,0
|
|
20231025,174300,2692940450,6720,6720,6720,6720,0
|
|
20231025,174200,2692940450,6720,6720,6720,6720,0
|
|
20231025,174100,2692940450,6720,6720,6720,6720,0
|
|
20231025,174000,2692940450,6720,6720,6720,6720,0
|
|
20231025,173900,2692940450,6720,6720,6720,6720,0
|
|
20231025,173800,2692940450,6720,6720,6720,6720,0
|
|
20231025,173700,2692940450,6720,6720,6720,6720,0
|
|
20231025,173600,2692940450,6720,6720,6720,6720,0
|
|
20231025,173500,2692940450,6720,6720,6720,6720,0
|
|
20231025,173400,2692940450,6720,6720,6720,6720,0
|
|
20231025,173300,2692940450,6720,6720,6720,6720,0
|
|
20231025,173200,2692940450,6720,6720,6720,6720,0
|
|
20231025,173100,2692940450,6720,6720,6720,6720,0
|
|
20231025,173000,2692940450,6720,6720,6720,6720,0
|
|
20231025,172900,2692940450,6720,6720,6720,6720,0
|
|
20231025,172800,2692940450,6720,6720,6720,6720,0
|
|
20231025,172700,2692940450,6720,6720,6720,6720,0
|
|
20231025,172600,2692940450,6720,6720,6720,6720,0
|
|
20231025,172500,2692940450,6720,6720,6720,6720,0
|
|
20231025,172400,2692940450,6720,6720,6720,6720,0
|
|
20231025,172300,2692940450,6720,6720,6720,6720,0
|
|
20231025,172200,2692940450,6720,6720,6720,6720,0
|
|
20231025,172100,2692940450,6720,6720,6720,6720,0
|
|
20231025,172000,2692940450,6720,6720,6720,6720,0
|
|
20231025,171900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,171800,2692940450,6720,6720,6720,6720,0
|
|
20231025,171700,2692940450,6720,6720,6720,6720,0
|
|
20231025,171600,2692940450,6720,6720,6720,6720,0
|
|
20231025,171500,2692940450,6720,6720,6720,6720,0
|
|
20231025,171400,2692940450,6720,6720,6720,6720,0
|
|
20231025,171300,2692940450,6720,6720,6720,6720,0
|
|
20231025,171200,2692940450,6720,6720,6720,6720,0
|
|
20231025,171100,2692940450,6720,6720,6720,6720,0
|
|
20231025,171000,2692940450,6720,6720,6720,6720,0
|
|
20231025,170900,2692940450,6720,6720,6720,6720,0
|
|
20231025,170800,2692940450,6720,6720,6720,6720,0
|
|
20231025,170700,2692940450,6720,6720,6720,6720,0
|
|
20231025,170600,2692940450,6720,6720,6720,6720,0
|
|
20231025,170500,2692940450,6720,6720,6720,6720,0
|
|
20231025,170400,2692940450,6720,6720,6720,6720,0
|
|
20231025,170300,2692940450,6720,6720,6720,6720,0
|
|
20231025,170200,2692940450,6720,6720,6720,6720,0
|
|
20231025,170100,2692940450,6720,6720,6720,6720,0
|
|
20231025,170000,2692940450,6720,6720,6720,6720,0
|
|
20231025,165900,2692940450,6720,6720,6720,6720,0
|
|
20231025,165800,2692940450,6720,6720,6720,6720,0
|
|
20231025,165700,2692940450,6720,6720,6720,6720,0
|
|
20231025,165600,2692940450,6720,6720,6720,6720,0
|
|
20231025,165500,2692940450,6720,6720,6720,6720,0
|
|
20231025,165400,2692940450,6720,6720,6720,6720,0
|
|
20231025,165300,2692940450,6720,6720,6720,6720,0
|
|
20231025,165200,2692940450,6720,6720,6720,6720,0
|
|
20231025,165100,2692940450,6720,6720,6720,6720,0
|
|
20231025,165000,2692940450,6720,6720,6720,6720,0
|
|
20231025,164900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,164800,2692940450,6720,6720,6720,6720,0
|
|
20231025,164700,2692940450,6720,6720,6720,6720,0
|
|
20231025,164600,2692940450,6720,6720,6720,6720,0
|
|
20231025,164500,2692940450,6720,6720,6720,6720,0
|
|
20231025,164400,2692940450,6720,6720,6720,6720,0
|
|
20231025,164300,2692940450,6720,6720,6720,6720,0
|
|
20231025,164200,2692940450,6720,6720,6720,6720,0
|
|
20231025,164100,2692940450,6720,6720,6720,6720,0
|
|
20231025,164000,2692940450,6720,6720,6720,6720,0
|
|
20231025,163900,2692940450,6720,6720,6720,6720,0
|
|
20231025,163800,2692940450,6720,6720,6720,6720,0
|
|
20231025,163700,2692940450,6720,6720,6720,6720,0
|
|
20231025,163600,2692940450,6720,6720,6720,6720,0
|
|
20231025,163500,2692940450,6720,6720,6720,6720,0
|
|
20231025,163400,2692940450,6720,6720,6720,6720,0
|
|
20231025,163300,2692940450,6720,6720,6720,6720,0
|
|
20231025,163200,2692940450,6720,6720,6720,6720,0
|
|
20231025,163100,2692940450,6720,6720,6720,6720,0
|
|
20231025,163000,2692940450,6720,6720,6720,6720,0
|
|
20231025,162900,2692940450,6720,6720,6720,6720,0
|
|
20231025,162800,2692940450,6720,6720,6720,6720,0
|
|
20231025,162700,2692940450,6720,6720,6720,6720,0
|
|
20231025,162600,2692940450,6720,6720,6720,6720,0
|
|
20231025,162500,2692940450,6720,6720,6720,6720,0
|
|
20231025,162400,2692940450,6720,6720,6720,6720,0
|
|
20231025,162300,2692940450,6720,6720,6720,6720,0
|
|
20231025,162200,2692940450,6720,6720,6720,6720,0
|
|
20231025,162100,2692940450,6720,6720,6720,6720,0
|
|
20231025,162000,2692940450,6720,6720,6720,6720,0
|
|
20231025,161900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,161800,2692940450,6720,6720,6720,6720,0
|
|
20231025,161700,2692940450,6720,6720,6720,6720,0
|
|
20231025,161600,2692940450,6720,6720,6720,6720,0
|
|
20231025,161500,2692940450,6720,6720,6720,6720,0
|
|
20231025,161400,2692940450,6720,6720,6720,6720,0
|
|
20231025,161300,2692940450,6720,6720,6720,6720,0
|
|
20231025,161200,2692940450,6720,6720,6720,6720,0
|
|
20231025,161100,2692940450,6720,6720,6720,6720,0
|
|
20231025,161000,2692940450,6720,6720,6720,6720,0
|
|
20231025,160900,2692940450,6720,6720,6720,6720,0
|
|
20231025,160800,2692940450,6720,6720,6720,6720,0
|
|
20231025,160700,2692940450,6720,6720,6720,6720,0
|
|
20231025,160600,2692940450,6720,6720,6720,6720,0
|
|
20231025,160500,2692940450,6720,6720,6720,6720,0
|
|
20231025,160400,2692940450,6720,6720,6720,6720,0
|
|
20231025,160300,2692940450,6720,6720,6720,6720,0
|
|
20231025,160200,2692940450,6720,6720,6720,6720,0
|
|
20231025,160100,2692940450,6720,6720,6720,6720,0
|
|
20231025,160000,2692940450,6720,6720,6720,6720,0
|
|
20231025,155900,2692940450,6720,6720,6720,6720,0
|
|
20231025,155800,2692940450,6720,6720,6720,6720,0
|
|
20231025,155700,2692940450,6720,6720,6720,6720,0
|
|
20231025,155600,2692940450,6720,6720,6720,6720,0
|
|
20231025,155500,2692940450,6720,6720,6720,6720,0
|
|
20231025,155400,2692940450,6720,6720,6720,6720,0
|
|
20231025,155300,2692940450,6720,6720,6720,6720,0
|
|
20231025,155200,2692940450,6720,6720,6720,6720,0
|
|
20231025,155100,2692940450,6720,6720,6720,6720,0
|
|
20231025,155000,2692940450,6720,6720,6720,6720,0
|
|
20231025,154900,2692940450,6720,6720,6720,6720,2289
|
|
20231025,154800,2692940450,6720,6720,6720,6720,0
|
|
20231025,154700,2692940450,6720,6720,6720,6720,0
|
|
20231025,154600,2692940450,6720,6720,6720,6720,0
|
|
20231025,154500,2692940450,6720,6720,6720,6720,0
|
|
20231025,154400,2692940450,6720,6720,6720,6720,0
|
|
20231025,154300,2692940450,6720,6720,6720,6720,0
|
|
20231025,154200,2692940450,6720,6720,6720,6720,0
|
|
20231025,154100,2692940450,6720,6720,6720,6720,0
|
|
20231025,154000,2692940450,6720,6720,6720,6720,0
|
|
20231025,153900,2692940450,6720,6720,6720,6720,0
|
|
20231025,153800,2692940450,6720,6720,6720,6720,0
|
|
20231025,153700,2692940450,6720,6720,6720,6720,0
|
|
20231025,153600,2692940450,6720,6720,6720,6720,0
|
|
20231025,153500,2692940450,6720,6720,6720,6720,0
|
|
20231025,153400,2692940450,6720,6720,6720,6720,0
|
|
20231025,153300,2692940450,6720,6720,6720,6720,0
|
|
20231025,153200,2692940450,6720,6720,6720,6720,0
|
|
20231025,153100,2692940450,6720,6720,6720,6720,0
|
|
20231025,153000,2692940450,6720,6720,6720,6720,2289
|
|
20231025,152900,2677558370,6710,6710,6710,6710,0
|
|
20231025,152800,2677558370,6710,6710,6710,6710,0
|
|
20231025,152700,2677558370,6710,6710,6710,6710,0
|
|
20231025,152600,2677558370,6710,6710,6710,6710,0
|
|
20231025,152500,2677558370,6710,6710,6710,6710,0
|
|
20231025,152400,2677558370,6710,6710,6710,6710,0
|
|
20231025,152300,2677558370,6710,6710,6710,6710,0
|
|
20231025,152200,2677558370,6710,6710,6710,6710,0
|
|
20231025,152100,2677558370,6710,6710,6710,6710,0
|
|
20231025,152000,2677558370,6710,6710,6710,6710,0
|
|
20231025,151900,2677558370,6710,6690,6710,6690,376
|
|
20231025,151800,2675035760,6690,6700,6700,6680,1554
|
|
20231025,151700,2664647280,6700,6710,6710,6700,254
|
|
20231025,151600,2662945470,6710,6710,6710,6710,11
|
|
20231025,151500,2662871660,6710,6700,6710,6690,1148
|
|
20231025,151400,2655184540,6700,6710,6710,6700,247
|
|
20231025,151300,2653528320,6710,6710,6710,6710,67
|
|
20231025,151200,2653078750,6700,6700,6710,6690,486
|
|
20231025,151100,2649821230,6710,6720,6720,6700,33
|
|
20231025,151000,2649599650,6650,6700,6700,6650,10000
|
|
20231025,150900,2582786460,6700,6700,6700,6700,611
|
|
20231025,150800,2578692760,6700,6710,6710,6700,2931
|
|
20231025,150700,2559046340,6710,6720,6720,6710,596
|
|
20231025,150600,2555047170,6710,6720,6720,6710,683
|
|
20231025,150500,2550462110,6720,6730,6730,6720,1916
|
|
20231025,150400,2537586580,6720,6710,6720,6710,34
|
|
20231025,150300,2537358380,6700,6700,6720,6700,3745
|
|
20231025,150200,2512266800,6700,6710,6710,6700,6757
|
|
20231025,150100,2466984900,6700,6730,6730,6700,2070
|
|
20231025,150000,2453114670,6730,6720,6730,6710,5479
|
|
20231025,145900,2416341990,6710,6720,6720,6710,1167
|
|
20231025,145800,2408505550,6720,6750,6750,6720,846
|
|
20231025,145700,2402818950,6730,6740,6740,6730,62
|
|
20231025,145600,2402401570,6740,6730,6760,6730,223
|
|
20231025,145500,2400900250,6730,6740,6750,6730,657
|
|
20231025,145400,2396473770,6740,6730,6740,6730,68
|
|
20231025,145300,2396016120,6740,6740,6740,6740,274
|
|
20231025,145200,2394169360,6750,6750,6750,6750,2
|
|
20231025,145100,2394155860,6740,6740,6750,6740,254
|
|
20231025,145000,2392442410,6740,6740,6740,6740,1
|
|
20231025,144900,2392435670,6750,6720,6750,6720,113
|
|
20231025,144800,2391673680,6720,6720,6720,6720,0
|
|
20231025,144700,2391673680,6720,6720,6720,6720,598
|
|
20231025,144600,2387655120,6720,6720,6720,6720,50
|
|
20231025,144500,2387319120,6720,6740,6740,6720,1510
|
|
20231025,144400,2377164560,6740,6740,6740,6740,39
|
|
20231025,144300,2376901700,6740,6730,6740,6730,355
|
|
20231025,144200,2374511000,6740,6740,6740,6740,72
|
|
20231025,144100,2374025720,6740,6740,6740,6740,107
|
|
20231025,144000,2373304540,6730,6730,6730,6730,263
|
|
20231025,143900,2371534550,6730,6760,6760,6730,336
|
|
20231025,143800,2369270200,6760,6740,6760,6740,178
|
|
20231025,143700,2368070360,6760,6750,6760,6740,129
|
|
20231025,143600,2367199590,6760,6750,6760,6750,20
|
|
20231025,143500,2367064490,6760,6760,6760,6760,7
|
|
20231025,143400,2367017170,6770,6760,6770,6760,50
|
|
20231025,143300,2366678820,6770,6760,6770,6760,10
|
|
20231025,143200,2366611200,6740,6740,6740,6740,190
|
|
20231025,143100,2365330600,6740,6740,6740,6740,20
|
|
20231025,143000,2365195800,6740,6760,6770,6740,16
|
|
20231025,142900,2365087590,6750,6750,6750,6750,51
|
|
20231025,142800,2364743340,6750,6780,6780,6750,430
|
|
20231025,142700,2361828970,6780,6730,6780,6720,826
|
|
20231025,142600,2356259160,6760,6750,6760,6750,359
|
|
20231025,142500,2353832380,6760,6760,6760,6760,1
|
|
20231025,142400,2353825620,6750,6740,6750,6740,5
|
|
20231025,142300,2353791910,6720,6730,6730,6720,1175
|
|
20231025,142200,2345895900,6740,6730,6740,6730,101
|
|
20231025,142100,2345216160,6740,6740,6740,6740,16
|
|
20231025,142000,2345108320,6730,6730,6740,6730,559
|
|
20231025,141900,2341344160,6740,6760,6770,6740,354
|
|
20231025,141800,2338956890,6760,6760,6760,6760,11
|
|
20231025,141700,2338882530,6740,6760,6770,6740,206
|
|
20231025,141600,2337493960,6740,6770,6770,6740,8
|
|
20231025,141500,2337439980,6770,6760,6770,6760,17
|
|
20231025,141400,2337324970,6780,6780,6780,6730,626
|
|
20231025,141300,2333100020,6780,6760,6780,6760,781
|
|
20231025,141200,2327804860,6740,6760,6760,6740,400
|
|
20231025,141100,2325106730,6750,6790,6790,6750,2447
|
|
20231025,141000,2308576530,6780,6780,6780,6770,816
|
|
20231025,140900,2303046050,6780,6780,6780,6780,0
|
|
20231025,140800,2303046050,6780,6780,6780,6780,198
|
|
20231025,140700,2301703610,6790,6780,6790,6780,183
|
|
20231025,140600,2300462420,6790,6790,6790,6790,51
|
|
20231025,140500,2300116130,6800,6790,6800,6790,10
|
|
20231025,140400,2300048220,6790,6790,6800,6790,24
|
|
20231025,140300,2299885200,6790,6790,6800,6790,95
|
|
20231025,140200,2299240130,6800,6790,6800,6790,34
|
|
20231025,140100,2299009220,6780,6790,6800,6780,1284
|
|
20231025,140000,2290290910,6800,6800,6810,6800,110
|
|
20231025,135900,2289542660,6800,6800,6800,6800,15
|
|
20231025,135800,2289440660,6800,6800,6800,6800,146
|
|
20231025,135700,2288447860,6790,6800,6800,6790,253
|
|
20231025,135600,2286727960,6800,6800,6800,6800,2
|
|
20231025,135500,2286714360,6800,6800,6800,6800,105
|
|
20231025,135400,2286000360,6800,6800,6800,6800,1101
|
|
20231025,135300,2278513560,6800,6800,6800,6790,108
|
|
20231025,135200,2277779170,6800,6800,6810,6800,115
|
|
20231025,135100,2276997090,6800,6800,6800,6800,50
|
|
20231025,135000,2276657090,6820,6790,6820,6790,1040
|
|
20231025,134900,2269583280,6800,6800,6800,6790,164
|
|
20231025,134800,2268468350,6810,6810,6810,6810,35
|
|
20231025,134700,2268230000,6830,6810,6830,6800,197
|
|
20231025,134600,2266888740,6830,6790,6830,6780,1043
|
|
20231025,134500,2259792400,6800,6780,6800,6780,611
|
|
20231025,134400,2255645570,6780,6770,6780,6760,708
|
|
20231025,134300,2250856710,6750,6800,6810,6750,983
|
|
20231025,134200,2244196130,6840,6820,6840,6810,796
|
|
20231025,134100,2238773680,6880,6800,6880,6770,8882
|
|
20231025,134000,2177958860,6800,6820,6820,6800,134
|
|
20231025,133900,2177047620,6790,6800,6800,6780,208
|
|
20231025,133800,2175636450,6790,6820,6820,6790,3414
|
|
20231025,133700,2152423690,6840,6850,6870,6820,3892
|
|
20231025,133600,2125787370,6850,6880,6880,6820,754
|
|
20231025,133500,2120619350,6880,6860,6890,6840,5196
|
|
20231025,133400,2084998880,6870,6880,6880,6870,268
|
|
20231025,133300,2083157550,6880,6880,6890,6880,230
|
|
20231025,133200,2081573010,6880,6870,6880,6840,181
|
|
20231025,133100,2080330280,6870,6890,6900,6870,128
|
|
20231025,133000,2079449710,6890,6900,6900,6880,137
|
|
20231025,132900,2078506700,6890,6870,6900,6870,410
|
|
20231025,132800,2075687640,6890,6870,6890,6870,495
|
|
20231025,132700,2072285240,6840,6880,6880,6840,263
|
|
20231025,132600,2070483430,6880,6890,6900,6880,4083
|
|
20231025,132500,2042312310,6890,6880,6890,6880,450
|
|
20231025,132400,2039214810,6830,6860,6860,6830,363
|
|
20231025,132300,2036729020,6850,6840,6850,6820,543
|
|
20231025,132200,2033015600,6860,6810,6860,6800,311
|
|
20231025,132100,2030897030,6830,6890,6890,6830,11529
|
|
20231025,132000,1951901600,6870,6870,6870,6870,211
|
|
20231025,131900,1950452030,6880,6880,6880,6880,89
|
|
20231025,131800,1949839710,6890,6890,6900,6890,15
|
|
20231025,131700,1949736300,6890,6900,6900,6890,6
|
|
20231025,131600,1949694920,6900,6870,6900,6870,3
|
|
20231025,131500,1949674250,6880,6910,6910,6870,1123
|
|
20231025,131400,1941957860,6910,6910,6910,6880,118
|
|
20231025,131300,1941145960,6880,6920,6920,6880,6312
|
|
20231025,131200,1897685740,6920,6920,6920,6910,24
|
|
20231025,131100,1897519870,6920,6900,6920,6900,174
|
|
20231025,131000,1896318640,6900,6900,6910,6890,26
|
|
20231025,130900,1896139230,6910,6890,6910,6890,72
|
|
20231025,130800,1895643130,6900,6900,6900,6900,300
|
|
20231025,130700,1893573130,6910,6910,6910,6910,10
|
|
20231025,130600,1893504030,6910,6910,6910,6910,20
|
|
20231025,130500,1893365830,6910,6910,6910,6910,0
|
|
20231025,130400,1893365830,6910,6910,6910,6910,291
|
|
20231025,130300,1891355020,6910,6890,6910,6890,2348
|
|
20231025,130200,1875154290,6890,6870,6890,6870,600
|
|
20231025,130100,1871030590,6890,6870,6890,6870,272
|
|
20231025,130000,1869161910,6890,6890,6890,6890,7
|
|
20231025,125900,1869113680,6870,6880,6880,6870,410
|
|
20231025,125800,1866296880,6900,6900,6900,6900,2
|
|
20231025,125700,1866283080,6900,6880,6900,6880,82
|
|
20231025,125600,1865718720,6880,6900,6900,6880,11
|
|
20231025,125500,1865643020,6900,6900,6900,6900,8
|
|
20231025,125400,1865587820,6890,6890,6890,6890,200
|
|
20231025,125300,1864209820,6880,6880,6880,6880,170
|
|
20231025,125200,1863040220,6900,6900,6900,6890,85
|
|
20231025,125100,1862453730,6900,6890,6900,6890,44
|
|
20231025,125000,1862150520,6890,6890,6890,6890,58
|
|
20231025,124900,1861750900,6890,6890,6890,6890,3
|
|
20231025,124800,1861730230,6890,6890,6890,6890,27
|
|
20231025,124700,1861544200,6890,6880,6890,6880,79
|
|
20231025,124600,1861000480,6890,6890,6900,6890,18
|
|
20231025,124500,1860876450,6900,6900,6910,6890,32
|
|
20231025,124400,1860655590,6900,6900,6900,6900,0
|
|
20231025,124300,1860655590,6900,6900,6900,6900,99
|
|
20231025,124200,1859972490,6900,6900,6900,6900,0
|
|
20231025,124100,1859972490,6900,6880,6900,6880,3
|
|
20231025,124000,1859951810,6880,6880,6900,6880,532
|
|
20231025,123900,1856291600,6890,6900,6900,6890,1845
|
|
20231025,123800,1843564650,6900,6910,6910,6900,33
|
|
20231025,123700,1843336910,6920,6900,6920,6900,18
|
|
20231025,123600,1843212580,6900,6910,6910,6900,71
|
|
20231025,123500,1842722580,6910,6910,6910,6900,105
|
|
20231025,123400,1841997610,6910,6910,6910,6900,720
|
|
20231025,123300,1837029170,6910,6910,6910,6910,40
|
|
20231025,123200,1836752770,6910,6910,6920,6910,272
|
|
20231025,123100,1834870680,6900,6910,6920,6900,123
|
|
20231025,123000,1834021300,6920,6900,6920,6900,26
|
|
20231025,122900,1833841780,6900,6900,6900,6900,502
|
|
20231025,122800,1830377980,6920,6920,6920,6910,12
|
|
20231025,122700,1830295020,6910,6910,6910,6910,67
|
|
20231025,122600,1829832050,6910,6910,6920,6910,157
|
|
20231025,122500,1828747000,6920,6910,6920,6910,37
|
|
20231025,122400,1828491300,6910,6910,6910,6910,50
|
|
20231025,122300,1828145800,6910,6910,6910,6910,885
|
|
20231025,122200,1822030450,6920,6910,6920,6910,19
|
|
20231025,122100,1821899140,6920,6920,6920,6920,11
|
|
20231025,122000,1821823020,6920,6920,6930,6920,471
|
|
20231025,121900,1818563640,6930,6930,6940,6920,81
|
|
20231025,121800,1818002690,6940,6940,6940,6940,0
|
|
20231025,121700,1818002690,6940,6940,6940,6940,129
|
|
20231025,121600,1817107430,6940,6940,6950,6940,103
|
|
20231025,121500,1816392590,6950,6950,6950,6950,7
|
|
20231025,121400,1816343940,6940,6940,6940,6940,64
|
|
20231025,121300,1815899780,6930,6940,6940,6930,22
|
|
20231025,121200,1815747300,6930,6930,6930,6930,20
|
|
20231025,121100,1815608700,6930,6920,6930,6920,5
|
|
20231025,121000,1815574080,6920,6940,6960,6920,2289
|
|
20231025,120900,1799705210,6950,6960,6960,6950,40
|
|
20231025,120800,1799427150,6940,6950,6970,6940,1615
|
|
20231025,120700,1788200900,6960,6960,6960,6960,2
|
|
20231025,120600,1788186980,6980,6960,6980,6950,23
|
|
20231025,120500,1788026870,6960,6940,6970,6940,188
|
|
20231025,120400,1786720350,6960,6940,6970,6940,7
|
|
20231025,120300,1786671640,6950,6950,6950,6940,978
|
|
20231025,120200,1779882820,6950,6950,6950,6950,37
|
|
20231025,120100,1779625670,6940,6950,6950,6940,23
|
|
20231025,120000,1779466030,6940,6930,6940,6930,272
|
|
20231025,115900,1777578370,6930,6940,6940,6930,550
|
|
20231025,115800,1773766590,6940,6950,6950,6940,77
|
|
20231025,115700,1773232160,6950,6950,6950,6950,6
|
|
20231025,115600,1773190460,6940,6940,6940,6940,0
|
|
20231025,115500,1773190460,6940,6930,6940,6930,359
|
|
20231025,115400,1770699300,6930,6930,6930,6910,62
|
|
20231025,115300,1770270600,6940,6950,6950,6910,383
|
|
20231025,115200,1767615700,6960,6950,6970,6950,232
|
|
20231025,115100,1766003160,6950,6970,6980,6950,1234
|
|
20231025,115000,1757425540,6970,6970,6970,6970,5
|
|
20231025,114900,1757390690,6970,6970,6980,6950,123
|
|
20231025,114800,1756535350,6980,6970,6990,6970,93
|
|
20231025,114700,1755886100,6950,6970,6970,6950,640
|
|
20231025,114600,1751436490,6980,6970,6980,6970,312
|
|
20231025,114500,1749261420,6990,6980,6990,6970,178
|
|
20231025,114400,1748017290,6980,7000,7000,6980,963
|
|
20231025,114300,1741282300,6990,6990,7000,6990,46
|
|
20231025,114200,1740960750,6990,6990,6990,6980,58
|
|
20231025,114100,1740555400,6980,6980,6980,6980,15
|
|
20231025,114000,1740450700,6980,6980,6990,6980,95
|
|
20231025,113900,1739787580,6980,6990,6990,6980,113
|
|
20231025,113800,1738997910,7000,7000,7000,7000,277
|
|
20231025,113700,1737058910,7010,7020,7020,7010,86
|
|
20231025,113600,1736455690,7030,7030,7030,7030,20
|
|
20231025,113500,1736315090,7040,7020,7040,7020,936
|
|
20231025,113400,1729737320,7020,7010,7030,7000,428
|
|
20231025,113300,1726734300,7010,7010,7020,7010,277
|
|
20231025,113200,1724790380,7010,7010,7010,7010,320
|
|
20231025,113100,1722547180,7010,7020,7020,7010,1094
|
|
20231025,113000,1714876980,7020,7000,7020,7000,2122
|
|
20231025,112900,1699987100,7000,6950,7010,6950,4359
|
|
20231025,112800,1669526870,6930,6950,6970,6930,1180
|
|
20231025,112700,1661325400,6930,6950,6950,6930,178
|
|
20231025,112600,1660089310,6950,6960,6960,6950,42
|
|
20231025,112500,1659797160,6960,6980,6980,6960,25
|
|
20231025,112400,1659623120,6980,6920,6980,6920,1002
|
|
20231025,112300,1652664560,6920,6920,6920,6920,7
|
|
20231025,112200,1652616120,6920,6920,6920,6920,6
|
|
20231025,112100,1652574600,6920,6900,6930,6900,1170
|
|
20231025,112000,1644482030,6900,6910,6940,6900,3010
|
|
20231025,111900,1623648720,6920,6920,6930,6920,56
|
|
20231025,111800,1623260840,6930,6930,6930,6930,11
|
|
20231025,111700,1623184610,6930,6930,6930,6930,2
|
|
20231025,111600,1623170750,6940,6940,6940,6940,364
|
|
20231025,111500,1620644590,6940,6920,6940,6910,328
|
|
20231025,111400,1618373830,6910,6940,6940,6910,572
|
|
20231025,111300,1614412350,6930,6960,6960,6930,114
|
|
20231025,111200,1613621070,6940,6970,6970,6940,396
|
|
20231025,111100,1610869260,6970,6970,6980,6970,933
|
|
20231025,111000,1604357110,6940,6980,6980,6940,840
|
|
20231025,110900,1598518040,6980,6980,6980,6980,16
|
|
20231025,110800,1598406360,6980,6970,6980,6970,1197
|
|
20231025,110700,1590061740,6970,6970,6970,6970,178
|
|
20231025,110600,1588821080,6970,6970,7000,6970,1134
|
|
20231025,110500,1580905360,6980,7000,7000,6980,209
|
|
20231025,110400,1579446510,6990,6980,7000,6980,1015
|
|
20231025,110300,1572342230,7000,6990,7000,6990,70
|
|
20231025,110200,1571852630,6990,7020,7020,6970,502
|
|
20231025,110100,1568347430,7010,6990,7040,6990,719
|
|
20231025,110000,1563311310,7000,6960,7000,6960,561
|
|
20231025,105900,1559397350,6940,6970,6970,6940,592
|
|
20231025,105800,1555281890,6970,6990,6990,6950,1981
|
|
20231025,105700,1541487940,6990,6990,7000,6970,628
|
|
20231025,105600,1537103940,6990,6970,7010,6910,5416
|
|
20231025,105500,1499219960,6960,6830,6970,6830,23818
|
|
20231025,105400,1335189830,6840,6840,6850,6840,140
|
|
20231025,105300,1334231480,6830,6800,6840,6800,189
|
|
20231025,105200,1332941160,6810,6780,6810,6780,834
|
|
20231025,105100,1327273430,6770,6750,6770,6750,190
|
|
20231025,105000,1325990200,6750,6750,6760,6750,1193
|
|
20231025,104900,1317937320,6760,6770,6770,6750,1093
|
|
20231025,104800,1310553220,6770,6780,6790,6770,165
|
|
20231025,104700,1309433570,6780,6780,6780,6780,8
|
|
20231025,104600,1309379330,6790,6800,6800,6790,55
|
|
20231025,104500,1309005870,6790,6780,6790,6780,85
|
|
20231025,104400,1308428930,6760,6770,6780,6760,237
|
|
20231025,104300,1306822700,6780,6770,6790,6750,813
|
|
20231025,104200,1301312430,6780,6790,6790,6780,8
|
|
20231025,104100,1301258180,6800,6790,6800,6760,6047
|
|
20231025,104000,1260206480,6790,6760,6800,6760,116
|
|
20231025,103900,1259420170,6770,6760,6770,6760,46
|
|
20231025,103800,1259109100,6740,6770,6770,6740,62
|
|
20231025,103700,1258690730,6770,6780,6780,6760,269
|
|
20231025,103600,1256867430,6780,6730,6780,6730,543
|
|
20231025,103500,1253199580,6750,6720,6750,6720,3828
|
|
20231025,103400,1227437380,6720,6760,6760,6720,432
|
|
20231025,103300,1224524720,6780,6840,6840,6740,883
|
|
20231025,103200,1218553150,6750,6710,6870,6710,2628
|
|
20231025,103100,1200701870,6710,6720,6740,6680,2167
|
|
20231025,103000,1186176730,6720,6700,6720,6680,558
|
|
20231025,102900,1182432780,6670,6710,6720,6670,616
|
|
20231025,102800,1178313180,6670,6700,6710,6670,984
|
|
20231025,102700,1171739360,6700,6680,6710,6680,639
|
|
20231025,102600,1167470320,6680,6680,6680,6640,3705
|
|
20231025,102500,1142770750,6680,6690,6690,6670,538
|
|
20231025,102400,1139173490,6690,6750,6750,6690,3149
|
|
20231025,102300,1118081000,6750,6760,6770,6700,10711
|
|
20231025,102200,1046066270,6760,6800,6830,6760,3031
|
|
20231025,102100,1025534470,6800,6840,6840,6800,778
|
|
20231025,102000,1020243410,6800,6810,6810,6800,2092
|
|
20231025,101900,1006017440,6800,6850,6850,6800,1013
|
|
20231025,101800,999124780,6790,6870,6900,6790,9386
|
|
20231025,101700,934967180,6870,6880,6880,6870,756
|
|
20231025,101600,929770360,6870,6870,6890,6870,658
|
|
20231025,101500,925244150,6870,6850,6870,6850,1061
|
|
20231025,101400,917975510,6850,6830,6850,6830,329
|
|
20231025,101300,915728420,6830,6830,6830,6830,288
|
|
20231025,101200,913761380,6820,6820,6820,6800,1526
|
|
20231025,101100,903363540,6810,6800,6810,6800,191
|
|
20231025,101000,902064030,6820,6820,6830,6820,12
|
|
20231025,100900,901982160,6820,6780,6820,6760,1778
|
|
20231025,100800,889918600,6780,6820,6820,6770,5420
|
|
20231025,100700,853161400,6820,6820,6830,6790,4602
|
|
20231025,100600,821855300,6820,6820,6820,6800,892
|
|
20231025,100500,815776900,6820,6820,6830,6800,484
|
|
20231025,100400,812477010,6830,6840,6850,6830,355
|
|
20231025,100300,810051410,6850,6830,6860,6830,263
|
|
20231025,100200,808252280,6840,6830,6840,6830,181
|
|
20231025,100100,807015990,6830,6830,6830,6830,5
|
|
20231025,100000,806981840,6830,6810,6840,6800,1441
|
|
20231025,095900,797178270,6810,6800,6810,6800,454
|
|
20231025,095800,794091060,6800,6800,6800,6790,594
|
|
20231025,095700,790054470,6800,6800,6800,6790,274
|
|
20231025,095600,788191460,6800,6790,6810,6770,753
|
|
20231025,095500,783079590,6790,6830,6830,6740,6123
|
|
20231025,095400,741598350,6830,6840,6840,6800,111
|
|
20231025,095300,740841830,6840,6870,6870,6790,8574
|
|
20231025,095200,682403960,6870,6890,6890,6870,777
|
|
20231025,095100,677063980,6890,6870,6890,6870,389
|
|
20231025,095000,674391090,6880,6880,6890,6880,538
|
|
20231025,094900,670687210,6900,6900,6900,6860,394
|
|
20231025,094800,667979240,6900,6880,6910,6850,1118
|
|
20231025,094700,660304330,6850,6900,6930,6850,948
|
|
20231025,094600,653779450,6900,6890,6930,6890,1761
|
|
20231025,094500,641629800,6900,6890,6910,6880,1394
|
|
20231025,094400,632009250,6880,6900,6900,6870,4102
|
|
20231025,094300,603825090,6910,6900,6910,6900,337
|
|
20231025,094200,601496430,6870,6910,6910,6870,3420
|
|
20231025,094100,577911000,6920,6960,6960,6920,470
|
|
20231025,094000,574654910,6970,6950,6980,6950,70
|
|
20231025,093900,574166690,6950,6990,6990,6950,482
|
|
20231025,093800,570814850,6990,6980,6990,6980,62
|
|
20231025,093700,570381680,6970,6980,6980,6970,190
|
|
20231025,093600,569055610,6990,6980,6990,6970,1302
|
|
20231025,093500,559965660,6980,6980,6980,6980,7
|
|
20231025,093400,559916800,6980,6990,7000,6960,1088
|
|
20231025,093300,552328260,6980,6980,6980,6980,4
|
|
20231025,093200,552300340,6970,7000,7010,6970,660
|
|
20231025,093100,547689390,6990,7030,7060,6980,401
|
|
20231025,093000,544883370,7030,7060,7120,7030,3754
|
|
20231025,092900,518367270,7060,7040,7070,7020,2926
|
|
20231025,092800,497746810,7020,6930,7040,6930,3208
|
|
20231025,092700,475361220,6900,6920,6920,6900,1429
|
|
20231025,092600,465489680,6910,6920,6940,6910,1327
|
|
20231025,092500,456314840,6910,6930,6940,6910,323
|
|
20231025,092400,454078850,6920,6880,6920,6880,2133
|
|
20231025,092300,439341520,6880,6850,6890,6850,2345
|
|
20231025,092200,423216530,6840,6820,6840,6820,963
|
|
20231025,092100,416639960,6820,6790,6820,6790,877
|
|
20231025,092000,410668550,6790,6820,6820,6780,3329
|
|
20231025,091900,388060480,6810,6770,6820,6770,683
|
|
20231025,091800,383417740,6770,6800,6800,6740,5727
|
|
20231025,091700,344680170,6800,6890,6900,6800,5981
|
|
20231025,091600,303827420,6890,6850,6890,6850,1776
|
|
20231025,091500,291647790,6810,6890,6900,6790,5793
|
|
20231025,091400,252093420,6890,6960,6960,6860,3745
|
|
20231025,091300,226204940,6960,7040,7060,6960,12547
|
|
20231025,091200,138326000,7050,7060,7080,7050,2585
|
|
20231025,091100,120090200,7060,7090,7090,7060,1234
|
|
20231025,091000,111357990,7100,7110,7120,7060,1119
|
|
20231025,090900,103444730,7110,7130,7130,7110,125
|
|
20231025,090800,102555860,7130,7110,7140,7090,521
|
|
20231025,090700,98860690,7130,7090,7130,7090,361
|
|
20231025,090600,96293560,7090,7080,7090,7050,2875
|
|
20231025,090500,76014070,7090,7100,7100,7090,1969
|
|
20231025,090400,62035510,7140,7210,7230,7100,2466
|
|
20231025,090300,44413180,7210,7190,7260,7180,862
|
|
20231025,090200,38193200,7210,7240,7250,7190,1151
|
|
20231025,090100,29885330,7240,7360,7360,7240,2575
|
|
20231025,090000,11169100,7360,7360,7360,7290,1522
|