669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,200500,12435873390,2800,2800,2800,2800,0
|
|
20231024,200400,12435873390,2800,2800,2800,2800,0
|
|
20231024,200300,12435873390,2800,2800,2800,2800,0
|
|
20231024,200200,12435873390,2800,2800,2800,2800,0
|
|
20231024,200100,12435873390,2800,2800,2800,2800,0
|
|
20231024,200000,12435873390,2800,2800,2800,2800,0
|
|
20231024,195900,12435873390,2800,2800,2800,2800,0
|
|
20231024,195800,12435873390,2800,2800,2800,2800,0
|
|
20231024,195700,12435873390,2800,2800,2800,2800,0
|
|
20231024,195600,12435873390,2800,2800,2800,2800,0
|
|
20231024,195500,12435873390,2800,2800,2800,2800,0
|
|
20231024,195400,12435873390,2800,2800,2800,2800,0
|
|
20231024,195300,12435873390,2800,2800,2800,2800,0
|
|
20231024,195200,12435873390,2800,2800,2800,2800,0
|
|
20231024,195100,12435873390,2800,2800,2800,2800,0
|
|
20231024,195000,12435873390,2800,2800,2800,2800,0
|
|
20231024,194900,12435873390,2800,2800,2800,2800,0
|
|
20231024,194800,12435873390,2800,2800,2800,2800,0
|
|
20231024,194700,12435873390,2800,2800,2800,2800,0
|
|
20231024,194600,12435873390,2800,2800,2800,2800,0
|
|
20231024,194500,12435873390,2800,2800,2800,2800,0
|
|
20231024,194400,12435873390,2800,2800,2800,2800,0
|
|
20231024,194300,12435873390,2800,2800,2800,2800,0
|
|
20231024,194200,12435873390,2800,2800,2800,2800,0
|
|
20231024,194100,12435873390,2800,2800,2800,2800,0
|
|
20231024,194000,12435873390,2800,2800,2800,2800,0
|
|
20231024,193900,12435873390,2800,2800,2800,2800,0
|
|
20231024,193800,12435873390,2800,2800,2800,2800,0
|
|
20231024,193700,12435873390,2800,2800,2800,2800,0
|
|
20231024,193600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,193500,12435873390,2800,2800,2800,2800,0
|
|
20231024,193400,12435873390,2800,2800,2800,2800,0
|
|
20231024,193300,12435873390,2800,2800,2800,2800,0
|
|
20231024,193200,12435873390,2800,2800,2800,2800,0
|
|
20231024,193100,12435873390,2800,2800,2800,2800,0
|
|
20231024,193000,12435873390,2800,2800,2800,2800,0
|
|
20231024,192900,12435873390,2800,2800,2800,2800,0
|
|
20231024,192800,12435873390,2800,2800,2800,2800,0
|
|
20231024,192700,12435873390,2800,2800,2800,2800,0
|
|
20231024,192600,12435873390,2800,2800,2800,2800,0
|
|
20231024,192500,12435873390,2800,2800,2800,2800,0
|
|
20231024,192400,12435873390,2800,2800,2800,2800,0
|
|
20231024,192300,12435873390,2800,2800,2800,2800,0
|
|
20231024,192200,12435873390,2800,2800,2800,2800,0
|
|
20231024,192100,12435873390,2800,2800,2800,2800,0
|
|
20231024,192000,12435873390,2800,2800,2800,2800,0
|
|
20231024,191900,12435873390,2800,2800,2800,2800,0
|
|
20231024,191800,12435873390,2800,2800,2800,2800,0
|
|
20231024,191700,12435873390,2800,2800,2800,2800,0
|
|
20231024,191600,12435873390,2800,2800,2800,2800,0
|
|
20231024,191500,12435873390,2800,2800,2800,2800,0
|
|
20231024,191400,12435873390,2800,2800,2800,2800,0
|
|
20231024,191300,12435873390,2800,2800,2800,2800,0
|
|
20231024,191200,12435873390,2800,2800,2800,2800,0
|
|
20231024,191100,12435873390,2800,2800,2800,2800,0
|
|
20231024,191000,12435873390,2800,2800,2800,2800,0
|
|
20231024,190900,12435873390,2800,2800,2800,2800,0
|
|
20231024,190800,12435873390,2800,2800,2800,2800,0
|
|
20231024,190700,12435873390,2800,2800,2800,2800,0
|
|
20231024,190600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,190500,12435873390,2800,2800,2800,2800,0
|
|
20231024,190400,12435873390,2800,2800,2800,2800,0
|
|
20231024,190300,12435873390,2800,2800,2800,2800,0
|
|
20231024,190200,12435873390,2800,2800,2800,2800,0
|
|
20231024,190100,12435873390,2800,2800,2800,2800,0
|
|
20231024,190000,12435873390,2800,2800,2800,2800,0
|
|
20231024,185900,12435873390,2800,2800,2800,2800,0
|
|
20231024,185800,12435873390,2800,2800,2800,2800,0
|
|
20231024,185700,12435873390,2800,2800,2800,2800,0
|
|
20231024,185600,12435873390,2800,2800,2800,2800,0
|
|
20231024,185500,12435873390,2800,2800,2800,2800,0
|
|
20231024,185400,12435873390,2800,2800,2800,2800,0
|
|
20231024,185300,12435873390,2800,2800,2800,2800,0
|
|
20231024,185200,12435873390,2800,2800,2800,2800,0
|
|
20231024,185100,12435873390,2800,2800,2800,2800,0
|
|
20231024,185000,12435873390,2800,2800,2800,2800,0
|
|
20231024,184900,12435873390,2800,2800,2800,2800,0
|
|
20231024,184800,12435873390,2800,2800,2800,2800,0
|
|
20231024,184700,12435873390,2800,2800,2800,2800,0
|
|
20231024,184600,12435873390,2800,2800,2800,2800,0
|
|
20231024,184500,12435873390,2800,2800,2800,2800,0
|
|
20231024,184400,12435873390,2800,2800,2800,2800,0
|
|
20231024,184300,12435873390,2800,2800,2800,2800,0
|
|
20231024,184200,12435873390,2800,2800,2800,2800,0
|
|
20231024,184100,12435873390,2800,2800,2800,2800,0
|
|
20231024,184000,12435873390,2800,2800,2800,2800,0
|
|
20231024,183900,12435873390,2800,2800,2800,2800,0
|
|
20231024,183800,12435873390,2800,2800,2800,2800,0
|
|
20231024,183700,12435873390,2800,2800,2800,2800,0
|
|
20231024,183600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,183500,12435873390,2800,2800,2800,2800,0
|
|
20231024,183400,12435873390,2800,2800,2800,2800,0
|
|
20231024,183300,12435873390,2800,2800,2800,2800,0
|
|
20231024,183200,12435873390,2800,2800,2800,2800,0
|
|
20231024,183100,12435873390,2800,2800,2800,2800,0
|
|
20231024,183000,12435873390,2800,2800,2800,2800,0
|
|
20231024,182900,12435873390,2800,2800,2800,2800,0
|
|
20231024,182800,12435873390,2800,2800,2800,2800,0
|
|
20231024,182700,12435873390,2800,2800,2800,2800,0
|
|
20231024,182600,12435873390,2800,2800,2800,2800,0
|
|
20231024,182500,12435873390,2800,2800,2800,2800,0
|
|
20231024,182400,12435873390,2800,2800,2800,2800,0
|
|
20231024,182300,12435873390,2800,2800,2800,2800,0
|
|
20231024,182200,12435873390,2800,2800,2800,2800,0
|
|
20231024,182100,12435873390,2800,2800,2800,2800,0
|
|
20231024,182000,12435873390,2800,2800,2800,2800,0
|
|
20231024,181900,12435873390,2800,2800,2800,2800,0
|
|
20231024,181800,12435873390,2800,2800,2800,2800,0
|
|
20231024,181700,12435873390,2800,2800,2800,2800,0
|
|
20231024,181600,12435873390,2800,2800,2800,2800,0
|
|
20231024,181500,12435873390,2800,2800,2800,2800,0
|
|
20231024,181400,12435873390,2800,2800,2800,2800,0
|
|
20231024,181300,12435873390,2800,2800,2800,2800,0
|
|
20231024,181200,12435873390,2800,2800,2800,2800,0
|
|
20231024,181100,12435873390,2800,2800,2800,2800,0
|
|
20231024,181000,12435873390,2800,2800,2800,2800,0
|
|
20231024,180900,12435873390,2800,2800,2800,2800,0
|
|
20231024,180800,12435873390,2800,2800,2800,2800,0
|
|
20231024,180700,12435873390,2800,2800,2800,2800,0
|
|
20231024,180600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,180500,12435873390,2800,2800,2800,2800,0
|
|
20231024,180400,12435873390,2800,2800,2800,2800,0
|
|
20231024,180300,12435873390,2800,2800,2800,2800,0
|
|
20231024,180200,12435873390,2800,2800,2800,2800,0
|
|
20231024,180100,12435873390,2800,2800,2800,2800,0
|
|
20231024,180000,12435873390,2800,2800,2800,2800,0
|
|
20231024,175900,12435873390,2800,2800,2800,2800,0
|
|
20231024,175800,12435873390,2800,2800,2800,2800,0
|
|
20231024,175700,12435873390,2800,2800,2800,2800,0
|
|
20231024,175600,12435873390,2800,2800,2800,2800,0
|
|
20231024,175500,12435873390,2800,2800,2800,2800,0
|
|
20231024,175400,12435873390,2800,2800,2800,2800,0
|
|
20231024,175300,12435873390,2800,2800,2800,2800,0
|
|
20231024,175200,12435873390,2800,2800,2800,2800,0
|
|
20231024,175100,12435873390,2800,2800,2800,2800,0
|
|
20231024,175000,12435873390,2800,2800,2800,2800,0
|
|
20231024,174900,12435873390,2800,2800,2800,2800,0
|
|
20231024,174800,12435873390,2800,2800,2800,2800,0
|
|
20231024,174700,12435873390,2800,2800,2800,2800,0
|
|
20231024,174600,12435873390,2800,2800,2800,2800,0
|
|
20231024,174500,12435873390,2800,2800,2800,2800,0
|
|
20231024,174400,12435873390,2800,2800,2800,2800,0
|
|
20231024,174300,12435873390,2800,2800,2800,2800,0
|
|
20231024,174200,12435873390,2800,2800,2800,2800,0
|
|
20231024,174100,12435873390,2800,2800,2800,2800,0
|
|
20231024,174000,12435873390,2800,2800,2800,2800,0
|
|
20231024,173900,12435873390,2800,2800,2800,2800,0
|
|
20231024,173800,12435873390,2800,2800,2800,2800,0
|
|
20231024,173700,12435873390,2800,2800,2800,2800,0
|
|
20231024,173600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,173500,12435873390,2800,2800,2800,2800,0
|
|
20231024,173400,12435873390,2800,2800,2800,2800,0
|
|
20231024,173300,12435873390,2800,2800,2800,2800,0
|
|
20231024,173200,12435873390,2800,2800,2800,2800,0
|
|
20231024,173100,12435873390,2800,2800,2800,2800,0
|
|
20231024,173000,12435873390,2800,2800,2800,2800,0
|
|
20231024,172900,12435873390,2800,2800,2800,2800,0
|
|
20231024,172800,12435873390,2800,2800,2800,2800,0
|
|
20231024,172700,12435873390,2800,2800,2800,2800,0
|
|
20231024,172600,12435873390,2800,2800,2800,2800,0
|
|
20231024,172500,12435873390,2800,2800,2800,2800,0
|
|
20231024,172400,12435873390,2800,2800,2800,2800,0
|
|
20231024,172300,12435873390,2800,2800,2800,2800,0
|
|
20231024,172200,12435873390,2800,2800,2800,2800,0
|
|
20231024,172100,12435873390,2800,2800,2800,2800,0
|
|
20231024,172000,12435873390,2800,2800,2800,2800,0
|
|
20231024,171900,12435873390,2800,2800,2800,2800,0
|
|
20231024,171800,12435873390,2800,2800,2800,2800,0
|
|
20231024,171700,12435873390,2800,2800,2800,2800,0
|
|
20231024,171600,12435873390,2800,2800,2800,2800,0
|
|
20231024,171500,12435873390,2800,2800,2800,2800,0
|
|
20231024,171400,12435873390,2800,2800,2800,2800,0
|
|
20231024,171300,12435873390,2800,2800,2800,2800,0
|
|
20231024,171200,12435873390,2800,2800,2800,2800,0
|
|
20231024,171100,12435873390,2800,2800,2800,2800,0
|
|
20231024,171000,12435873390,2800,2800,2800,2800,0
|
|
20231024,170900,12435873390,2800,2800,2800,2800,0
|
|
20231024,170800,12435873390,2800,2800,2800,2800,0
|
|
20231024,170700,12435873390,2800,2800,2800,2800,0
|
|
20231024,170600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,170500,12435873390,2800,2800,2800,2800,0
|
|
20231024,170400,12435873390,2800,2800,2800,2800,0
|
|
20231024,170300,12435873390,2800,2800,2800,2800,0
|
|
20231024,170200,12435873390,2800,2800,2800,2800,0
|
|
20231024,170100,12435873390,2800,2800,2800,2800,0
|
|
20231024,170000,12435873390,2800,2800,2800,2800,0
|
|
20231024,165900,12435873390,2800,2800,2800,2800,0
|
|
20231024,165800,12435873390,2800,2800,2800,2800,0
|
|
20231024,165700,12435873390,2800,2800,2800,2800,0
|
|
20231024,165600,12435873390,2800,2800,2800,2800,0
|
|
20231024,165500,12435873390,2800,2800,2800,2800,0
|
|
20231024,165400,12435873390,2800,2800,2800,2800,0
|
|
20231024,165300,12435873390,2800,2800,2800,2800,0
|
|
20231024,165200,12435873390,2800,2800,2800,2800,0
|
|
20231024,165100,12435873390,2800,2800,2800,2800,0
|
|
20231024,165000,12435873390,2800,2800,2800,2800,0
|
|
20231024,164900,12435873390,2800,2800,2800,2800,0
|
|
20231024,164800,12435873390,2800,2800,2800,2800,0
|
|
20231024,164700,12435873390,2800,2800,2800,2800,0
|
|
20231024,164600,12435873390,2800,2800,2800,2800,0
|
|
20231024,164500,12435873390,2800,2800,2800,2800,0
|
|
20231024,164400,12435873390,2800,2800,2800,2800,0
|
|
20231024,164300,12435873390,2800,2800,2800,2800,0
|
|
20231024,164200,12435873390,2800,2800,2800,2800,0
|
|
20231024,164100,12435873390,2800,2800,2800,2800,0
|
|
20231024,164000,12435873390,2800,2800,2800,2800,0
|
|
20231024,163900,12435873390,2800,2800,2800,2800,0
|
|
20231024,163800,12435873390,2800,2800,2800,2800,0
|
|
20231024,163700,12435873390,2800,2800,2800,2800,0
|
|
20231024,163600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,163500,12435873390,2800,2800,2800,2800,0
|
|
20231024,163400,12435873390,2800,2800,2800,2800,0
|
|
20231024,163300,12435873390,2800,2800,2800,2800,0
|
|
20231024,163200,12435873390,2800,2800,2800,2800,0
|
|
20231024,163100,12435873390,2800,2800,2800,2800,0
|
|
20231024,163000,12435873390,2800,2800,2800,2800,0
|
|
20231024,162900,12435873390,2800,2800,2800,2800,0
|
|
20231024,162800,12435873390,2800,2800,2800,2800,0
|
|
20231024,162700,12435873390,2800,2800,2800,2800,0
|
|
20231024,162600,12435873390,2800,2800,2800,2800,0
|
|
20231024,162500,12435873390,2800,2800,2800,2800,0
|
|
20231024,162400,12435873390,2800,2800,2800,2800,0
|
|
20231024,162300,12435873390,2800,2800,2800,2800,0
|
|
20231024,162200,12435873390,2800,2800,2800,2800,0
|
|
20231024,162100,12435873390,2800,2800,2800,2800,0
|
|
20231024,162000,12435873390,2800,2800,2800,2800,0
|
|
20231024,161900,12435873390,2800,2800,2800,2800,0
|
|
20231024,161800,12435873390,2800,2800,2800,2800,0
|
|
20231024,161700,12435873390,2800,2800,2800,2800,0
|
|
20231024,161600,12435873390,2800,2800,2800,2800,0
|
|
20231024,161500,12435873390,2800,2800,2800,2800,0
|
|
20231024,161400,12435873390,2800,2800,2800,2800,0
|
|
20231024,161300,12435873390,2800,2800,2800,2800,0
|
|
20231024,161200,12435873390,2800,2800,2800,2800,0
|
|
20231024,161100,12435873390,2800,2800,2800,2800,0
|
|
20231024,161000,12435873390,2800,2800,2800,2800,0
|
|
20231024,160900,12435873390,2800,2800,2800,2800,0
|
|
20231024,160800,12435873390,2800,2800,2800,2800,0
|
|
20231024,160700,12435873390,2800,2800,2800,2800,0
|
|
20231024,160600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,160500,12435873390,2800,2800,2800,2800,0
|
|
20231024,160400,12435873390,2800,2800,2800,2800,0
|
|
20231024,160300,12435873390,2800,2800,2800,2800,0
|
|
20231024,160200,12435873390,2800,2800,2800,2800,0
|
|
20231024,160100,12435873390,2800,2800,2800,2800,0
|
|
20231024,160000,12435873390,2800,2800,2800,2800,0
|
|
20231024,155900,12435873390,2800,2800,2800,2800,0
|
|
20231024,155800,12435873390,2800,2800,2800,2800,0
|
|
20231024,155700,12435873390,2800,2800,2800,2800,0
|
|
20231024,155600,12435873390,2800,2800,2800,2800,0
|
|
20231024,155500,12435873390,2800,2800,2800,2800,0
|
|
20231024,155400,12435873390,2800,2800,2800,2800,0
|
|
20231024,155300,12435873390,2800,2800,2800,2800,0
|
|
20231024,155200,12435873390,2800,2800,2800,2800,0
|
|
20231024,155100,12435873390,2800,2800,2800,2800,0
|
|
20231024,155000,12435873390,2800,2800,2800,2800,0
|
|
20231024,154900,12435873390,2800,2800,2800,2800,0
|
|
20231024,154800,12435873390,2800,2800,2800,2800,0
|
|
20231024,154700,12435873390,2800,2800,2800,2800,0
|
|
20231024,154600,12435873390,2800,2800,2800,2800,0
|
|
20231024,154500,12435873390,2800,2800,2800,2800,0
|
|
20231024,154400,12435873390,2800,2800,2800,2800,0
|
|
20231024,154300,12435873390,2800,2800,2800,2800,0
|
|
20231024,154200,12435873390,2800,2800,2800,2800,0
|
|
20231024,154100,12435873390,2800,2800,2800,2800,0
|
|
20231024,154000,12435873390,2800,2800,2800,2800,0
|
|
20231024,153900,12435873390,2800,2800,2800,2800,0
|
|
20231024,153800,12435873390,2800,2800,2800,2800,0
|
|
20231024,153700,12435873390,2800,2800,2800,2800,0
|
|
20231024,153600,12435873390,2800,2800,2800,2800,63150
|
|
20231024,153500,12435873390,2800,2800,2800,2800,0
|
|
20231024,153400,12435873390,2800,2800,2800,2800,0
|
|
20231024,153300,12435873390,2800,2800,2800,2800,0
|
|
20231024,153200,12435873390,2800,2800,2800,2800,0
|
|
20231024,153100,12435873390,2800,2800,2800,2800,0
|
|
20231024,153000,12435873390,2800,2800,2800,2800,63150
|
|
20231024,152900,12259053390,2790,2790,2790,2790,0
|
|
20231024,152800,12259053390,2790,2790,2790,2790,0
|
|
20231024,152700,12259053390,2790,2790,2790,2790,0
|
|
20231024,152600,12259053390,2790,2790,2790,2790,0
|
|
20231024,152500,12259053390,2790,2790,2790,2790,0
|
|
20231024,152400,12259053390,2790,2790,2790,2790,0
|
|
20231024,152300,12259053390,2790,2790,2790,2790,0
|
|
20231024,152200,12259053390,2790,2790,2790,2790,0
|
|
20231024,152100,12259053390,2790,2790,2790,2790,0
|
|
20231024,152000,12259053390,2790,2790,2790,2790,0
|
|
20231024,151900,12259053390,2790,2795,2800,2785,21439
|
|
20231024,151800,12199179020,2800,2795,2800,2790,3150
|
|
20231024,151700,12190371440,2790,2800,2800,2785,7820
|
|
20231024,151600,12168543420,2805,2800,2805,2795,12370
|
|
20231024,151500,12133937900,2805,2800,2805,2795,5461
|
|
20231024,151400,12118658755,2805,2800,2805,2800,4704
|
|
20231024,151300,12105480855,2800,2800,2800,2795,5935
|
|
20231024,151200,12088864930,2800,2800,2805,2795,5416
|
|
20231024,151100,12073710340,2805,2805,2805,2795,6355
|
|
20231024,151000,12055912295,2805,2795,2805,2790,30639
|
|
20231024,150900,11970195850,2790,2790,2790,2785,5427
|
|
20231024,150800,11955057250,2795,2780,2795,2780,7139
|
|
20231024,150700,11935156985,2780,2775,2785,2775,2342
|
|
20231024,150600,11928642935,2780,2785,2785,2775,3141
|
|
20231024,150500,11919910365,2785,2780,2785,2780,565
|
|
20231024,150400,11918337240,2780,2790,2790,2780,3361
|
|
20231024,150300,11908987510,2785,2785,2790,2785,1746
|
|
20231024,150200,11904124830,2795,2790,2795,2780,1311
|
|
20231024,150100,11900466995,2790,2785,2795,2780,7611
|
|
20231024,150000,11879239480,2780,2780,2785,2780,3188
|
|
20231024,145900,11870367780,2780,2790,2790,2780,4456
|
|
20231024,145800,11857946340,2795,2785,2795,2780,3464
|
|
20231024,145700,11848288315,2775,2785,2785,2775,1294
|
|
20231024,145600,11844691305,2780,2785,2785,2780,4263
|
|
20231024,145500,11832838780,2785,2790,2790,2785,1697
|
|
20231024,145400,11828109755,2790,2790,2795,2780,3450
|
|
20231024,145300,11818484815,2780,2780,2790,2780,203
|
|
20231024,145200,11817920445,2790,2790,2790,2780,117
|
|
20231024,145100,11817594595,2785,2780,2790,2770,19805
|
|
20231024,145000,11762504785,2775,2775,2780,2775,3258
|
|
20231024,144900,11753457035,2775,2785,2785,2775,7561
|
|
20231024,144800,11732460070,2780,2780,2785,2775,3246
|
|
20231024,144700,11723436430,2780,2775,2780,2775,1929
|
|
20231024,144600,11718083450,2775,2775,2780,2775,540
|
|
20231024,144500,11716584930,2775,2775,2780,2770,2729
|
|
20231024,144400,11709019035,2775,2780,2780,2770,1438
|
|
20231024,144300,11705023030,2780,2770,2780,2770,3723
|
|
20231024,144200,11694694325,2770,2790,2790,2770,11763
|
|
20231024,144100,11661979125,2790,2795,2795,2790,1015
|
|
20231024,144000,11659145970,2795,2790,2795,2785,9185
|
|
20231024,143900,11633514275,2790,2795,2795,2790,2558
|
|
20231024,143800,11626370805,2790,2790,2795,2790,981
|
|
20231024,143700,11623632530,2795,2795,2800,2790,3981
|
|
20231024,143600,11612522745,2795,2795,2800,2795,2764
|
|
20231024,143500,11604796690,2795,2800,2800,2795,1460
|
|
20231024,143400,11600715725,2800,2785,2800,2785,1768
|
|
20231024,143300,11595775610,2785,2795,2800,2785,12963
|
|
20231024,143200,11559584295,2800,2795,2800,2795,5251
|
|
20231024,143100,11544885250,2795,2805,2805,2795,4101
|
|
20231024,143000,11533399540,2805,2795,2805,2790,9869
|
|
20231024,142900,11505772770,2795,2790,2795,2790,555
|
|
20231024,142800,11504221570,2790,2785,2795,2785,892
|
|
20231024,142700,11501734565,2790,2795,2795,2790,63
|
|
20231024,142600,11501558690,2790,2795,2800,2790,5472
|
|
20231024,142500,11486289685,2790,2790,2800,2790,3556
|
|
20231024,142400,11476356130,2800,2785,2800,2780,12480
|
|
20231024,142300,11441521625,2775,2790,2795,2775,1978
|
|
20231024,142200,11436013715,2790,2790,2795,2790,3222
|
|
20231024,142100,11427024265,2790,2785,2790,2775,2345
|
|
20231024,142000,11420493580,2775,2785,2785,2770,7697
|
|
20231024,141900,11399106860,2785,2780,2785,2780,2435
|
|
20231024,141800,11392331905,2785,2785,2790,2785,1060
|
|
20231024,141700,11389379660,2785,2790,2790,2780,5517
|
|
20231024,141600,11374014185,2790,2790,2790,2785,1914
|
|
20231024,141500,11368678260,2790,2795,2795,2785,1887
|
|
20231024,141400,11363415435,2795,2790,2795,2785,6975
|
|
20231024,141300,11343926945,2795,2790,2795,2790,2864
|
|
20231024,141200,11335933125,2795,2785,2795,2780,9210
|
|
20231024,141100,11310242995,2785,2785,2785,2780,737
|
|
20231024,141000,11308191435,2785,2790,2790,2780,1847
|
|
20231024,140900,11303049120,2790,2790,2790,2780,11522
|
|
20231024,140800,11270976105,2785,2790,2790,2780,3852
|
|
20231024,140700,11260245600,2790,2790,2790,2785,4385
|
|
20231024,140600,11248015585,2785,2785,2790,2780,6384
|
|
20231024,140500,11230227460,2780,2780,2785,2775,3456
|
|
20231024,140400,11220608770,2775,2780,2785,2775,10521
|
|
20231024,140300,11191350220,2770,2780,2785,2770,1995
|
|
20231024,140200,11185805440,2780,2765,2780,2765,11251
|
|
20231024,140100,11154564395,2765,2755,2775,2755,4896
|
|
20231024,140000,11141013795,2765,2760,2765,2755,3591
|
|
20231024,135900,11131105075,2760,2765,2765,2760,997
|
|
20231024,135800,11128352475,2765,2765,2765,2755,5079
|
|
20231024,135700,11114344225,2765,2765,2765,2760,738
|
|
20231024,135600,11112304055,2765,2765,2770,2760,2723
|
|
20231024,135500,11104774255,2765,2775,2775,2765,1721
|
|
20231024,135400,11100007070,2775,2770,2775,2770,812
|
|
20231024,135300,11097757280,2775,2775,2785,2775,13854
|
|
20231024,135200,11059286310,2770,2770,2775,2765,3455
|
|
20231024,135100,11049716455,2765,2765,2770,2765,1616
|
|
20231024,135000,11045248195,2765,2765,2765,2755,1635
|
|
20231024,134900,11040734700,2765,2765,2765,2760,1282
|
|
20231024,134800,11037196125,2765,2770,2770,2760,885
|
|
20231024,134700,11034751615,2770,2775,2775,2770,30
|
|
20231024,134600,11034668485,2765,2770,2775,2765,7043
|
|
20231024,134500,11015143590,2770,2775,2775,2770,40
|
|
20231024,134400,11015032715,2775,2765,2775,2760,5560
|
|
20231024,134300,10999645195,2770,2765,2770,2755,14824
|
|
20231024,134200,10958777495,2770,2770,2775,2765,1659
|
|
20231024,134100,10954185075,2770,2770,2775,2760,13294
|
|
20231024,134000,10917406250,2775,2770,2775,2770,3350
|
|
20231024,133900,10908119465,2770,2770,2775,2765,2635
|
|
20231024,133800,10900821270,2770,2775,2780,2770,8291
|
|
20231024,133700,10877840625,2780,2770,2780,2770,7746
|
|
20231024,133600,10856366240,2775,2765,2775,2760,4870
|
|
20231024,133500,10842880660,2765,2760,2765,2750,2013
|
|
20231024,133400,10837326280,2760,2745,2760,2745,5415
|
|
20231024,133300,10822431445,2745,2755,2755,2745,1075
|
|
20231024,133200,10819477500,2750,2755,2755,2750,414
|
|
20231024,133100,10818337400,2750,2745,2750,2745,5400
|
|
20231024,133000,10803500515,2745,2755,2755,2745,3009
|
|
20231024,132900,10795230420,2750,2745,2755,2745,780
|
|
20231024,132800,10793086460,2745,2750,2760,2740,5369
|
|
20231024,132700,10778353175,2760,2765,2780,2750,21985
|
|
20231024,132600,10717539415,2770,2760,2785,2755,45209
|
|
20231024,132500,10592325690,2760,2745,2760,2735,24096
|
|
20231024,132400,10526090015,2745,2730,2745,2730,12313
|
|
20231024,132300,10492445200,2730,2715,2730,2715,806
|
|
20231024,132200,10490252725,2715,2720,2725,2715,1078
|
|
20231024,132100,10487320615,2720,2720,2720,2720,689
|
|
20231024,132000,10485446535,2720,2720,2730,2715,2419
|
|
20231024,131900,10478858815,2720,2720,2720,2720,40
|
|
20231024,131800,10478750015,2720,2730,2730,2720,2328
|
|
20231024,131700,10472403010,2725,2730,2730,2725,333
|
|
20231024,131600,10471495570,2730,2730,2730,2730,592
|
|
20231024,131500,10469879410,2730,2725,2735,2725,6
|
|
20231024,131400,10469863025,2725,2730,2735,2715,8977
|
|
20231024,131300,10445413375,2735,2730,2735,2730,209
|
|
20231024,131200,10444842785,2730,2730,2730,2730,1
|
|
20231024,131100,10444840055,2735,2715,2735,2715,4874
|
|
20231024,131000,10431564355,2735,2720,2735,2715,642
|
|
20231024,130900,10429819580,2730,2725,2735,2720,18004
|
|
20231024,130800,10380728585,2735,2725,2735,2725,870
|
|
20231024,130700,10378356335,2725,2735,2735,2725,5873
|
|
20231024,130600,10362305430,2735,2740,2740,2735,1754
|
|
20231024,130500,10357500380,2740,2740,2740,2740,641
|
|
20231024,130400,10355744040,2745,2740,2745,2740,2164
|
|
20231024,130300,10349814645,2740,2740,2745,2735,2222
|
|
20231024,130200,10343726365,2740,2745,2745,2740,2158
|
|
20231024,130100,10337810550,2740,2740,2745,2740,2991
|
|
20231024,130000,10329614800,2735,2740,2740,2735,356
|
|
20231024,125900,10328640040,2740,2735,2740,2730,2643
|
|
20231024,125800,10321412400,2735,2740,2740,2735,907
|
|
20231024,125700,10318927230,2740,2725,2740,2725,2651
|
|
20231024,125600,10311692525,2730,2725,2730,2725,1401
|
|
20231024,125500,10307872795,2725,2725,2725,2720,5040
|
|
20231024,125400,10294143795,2730,2730,2730,2730,106
|
|
20231024,125300,10293854415,2725,2725,2725,2720,2484
|
|
20231024,125200,10287089980,2725,2725,2725,2725,676
|
|
20231024,125100,10285247880,2730,2730,2730,2730,102
|
|
20231024,125000,10284969420,2730,2730,2730,2730,1
|
|
20231024,124900,10284966690,2725,2730,2730,2725,2712
|
|
20231024,124800,10277576470,2725,2720,2725,2715,4734
|
|
20231024,124700,10264680985,2720,2715,2725,2715,352
|
|
20231024,124600,10263722835,2725,2720,2725,2720,874
|
|
20231024,124500,10261341190,2720,2720,2720,2715,606
|
|
20231024,124400,10259692880,2720,2720,2725,2720,524
|
|
20231024,124300,10258265330,2720,2710,2720,2710,7309
|
|
20231024,124200,10238449230,2705,2705,2710,2705,2350
|
|
20231024,124100,10232091980,2710,2705,2710,2705,620
|
|
20231024,124000,10230413875,2705,2705,2705,2705,526
|
|
20231024,123900,10228991045,2705,2705,2705,2705,1350
|
|
20231024,123800,10225339295,2705,2705,2705,2705,0
|
|
20231024,123700,10225339295,2705,2705,2705,2705,3115
|
|
20231024,123600,10216913220,2715,2710,2715,2705,2145
|
|
20231024,123500,10211100115,2710,2710,2710,2710,394
|
|
20231024,123400,10210032375,2710,2710,2710,2710,0
|
|
20231024,123300,10210032375,2710,2705,2725,2700,3538
|
|
20231024,123200,10200430825,2710,2710,2710,2710,0
|
|
20231024,123100,10200430825,2710,2705,2710,2705,147
|
|
20231024,123000,10200032490,2705,2710,2715,2700,1993
|
|
20231024,122900,10194636285,2705,2700,2705,2700,4865
|
|
20231024,122800,10181495285,2700,2700,2705,2700,440
|
|
20231024,122700,10180305765,2705,2715,2715,2705,3415
|
|
20231024,122600,10171059980,2715,2710,2715,2710,423
|
|
20231024,122500,10169913145,2710,2705,2710,2705,537
|
|
20231024,122400,10168458060,2705,2705,2705,2700,1875
|
|
20231024,122300,10163389970,2710,2700,2710,2695,3428
|
|
20231024,122200,10154119125,2700,2710,2715,2690,18375
|
|
20231024,122100,10104544690,2710,2715,2715,2710,1107
|
|
20231024,122000,10101543720,2715,2715,2715,2710,4657
|
|
20231024,121900,10088914370,2715,2715,2720,2715,652
|
|
20231024,121800,10087144185,2720,2720,2720,2720,0
|
|
20231024,121700,10087144185,2720,2730,2730,2720,41
|
|
20231024,121600,10087032625,2730,2730,2730,2730,10
|
|
20231024,121500,10087005325,2730,2730,2730,2730,102
|
|
20231024,121400,10086726865,2730,2720,2735,2715,14
|
|
20231024,121300,10086688805,2715,2725,2735,2715,3144
|
|
20231024,121200,10078150725,2735,2715,2735,2715,252
|
|
20231024,121100,10077466425,2715,2720,2720,2715,752
|
|
20231024,121000,10075421405,2720,2720,2730,2720,413
|
|
20231024,120900,10074297910,2720,2720,2720,2720,200
|
|
20231024,120800,10073753910,2720,2735,2735,2720,2616
|
|
20231024,120700,10066612280,2735,2735,2740,2730,662
|
|
20231024,120600,10064800715,2735,2735,2735,2735,875
|
|
20231024,120500,10062407590,2735,2730,2735,2730,2469
|
|
20231024,120400,10055655080,2730,2735,2735,2730,57
|
|
20231024,120300,10055499415,2730,2720,2735,2715,4733
|
|
20231024,120200,10042591255,2730,2720,2730,2715,1370
|
|
20231024,120100,10038861195,2720,2725,2725,2720,332
|
|
20231024,120000,10037957570,2725,2730,2730,2725,1741
|
|
20231024,115900,10033211690,2730,2725,2730,2725,820
|
|
20231024,115800,10030977180,2725,2730,2730,2725,627
|
|
20231024,115700,10029265540,2730,2735,2735,2730,2809
|
|
20231024,115600,10021592175,2730,2725,2730,2720,1782
|
|
20231024,115500,10016738085,2725,2725,2725,2725,2004
|
|
20231024,115400,10011277185,2725,2730,2740,2725,688
|
|
20231024,115300,10009396735,2730,2735,2740,2730,3640
|
|
20231024,115200,9999434970,2735,2725,2735,2720,519
|
|
20231024,115100,9998019200,2715,2715,2720,2705,7814
|
|
20231024,115000,9976839585,2720,2730,2730,2720,700
|
|
20231024,114900,9974935565,2720,2725,2725,2720,72
|
|
20231024,114800,9974739475,2730,2725,2740,2720,674
|
|
20231024,114700,9972903020,2740,2735,2740,2735,1310
|
|
20231024,114600,9969320125,2740,2735,2740,2735,2334
|
|
20231024,114500,9962936580,2735,2720,2735,2710,3803
|
|
20231024,114400,9952590980,2720,2715,2720,2715,1763
|
|
20231024,114300,9947803235,2715,2715,2715,2710,337
|
|
20231024,114200,9946889550,2705,2715,2715,2705,2340
|
|
20231024,114100,9940544325,2720,2710,2725,2705,1352
|
|
20231024,114000,9936879445,2710,2720,2725,2705,21193
|
|
20231024,113900,9879423030,2720,2725,2725,2720,6146
|
|
20231024,113800,9862695135,2725,2730,2730,2725,282
|
|
20231024,113700,9861925880,2730,2730,2730,2730,79
|
|
20231024,113600,9861710210,2730,2735,2735,2730,3624
|
|
20231024,113500,9851815780,2735,2735,2735,2730,540
|
|
20231024,113400,9850341395,2735,2735,2735,2730,1671
|
|
20231024,113300,9845778450,2735,2740,2740,2730,2921
|
|
20231024,113200,9837790175,2735,2740,2750,2735,3328
|
|
20231024,113100,9828672580,2740,2755,2770,2740,16696
|
|
20231024,113000,9782709890,2760,2740,2765,2740,25528
|
|
20231024,112900,9712276155,2750,2740,2750,2740,13395
|
|
20231024,112800,9675486945,2745,2735,2750,2735,3742
|
|
20231024,112700,9665215905,2735,2745,2750,2735,6253
|
|
20231024,112600,9648076280,2735,2750,2750,2735,6880
|
|
20231024,112500,9629201755,2735,2750,2755,2735,17646
|
|
20231024,112400,9580773240,2740,2755,2755,2735,17115
|
|
20231024,112300,9533788695,2745,2745,2755,2730,24394
|
|
20231024,112200,9466794525,2735,2725,2745,2720,17519
|
|
20231024,112100,9418897365,2725,2720,2725,2720,6054
|
|
20231024,112000,9402430410,2715,2715,2720,2715,5193
|
|
20231024,111900,9388331405,2715,2710,2720,2710,3655
|
|
20231024,111800,9378410250,2710,2710,2710,2710,6119
|
|
20231024,111700,9361827760,2710,2720,2720,2710,3006
|
|
20231024,111600,9353670405,2715,2715,2720,2715,156
|
|
20231024,111500,9353246355,2720,2715,2720,2715,72
|
|
20231024,111400,9353050760,2720,2715,2720,2715,380
|
|
20231024,111300,9352019050,2710,2705,2715,2705,914
|
|
20231024,111200,9349542665,2705,2695,2705,2695,703
|
|
20231024,111100,9347647200,2695,2705,2705,2695,4095
|
|
20231024,111000,9336593645,2705,2710,2710,2700,1794
|
|
20231024,110900,9331738205,2715,2725,2725,2705,1205
|
|
20231024,110800,9328472110,2725,2730,2730,2715,5010
|
|
20231024,110700,9314836605,2730,2730,2735,2725,901
|
|
20231024,110600,9312375300,2725,2725,2725,2720,1240
|
|
20231024,110500,9308997080,2730,2725,2730,2725,418
|
|
20231024,110400,9307857980,2725,2725,2730,2725,2172
|
|
20231024,110300,9301930475,2725,2725,2730,2720,4962
|
|
20231024,110200,9288407805,2720,2720,2725,2715,2000
|
|
20231024,110100,9282967890,2715,2710,2720,2710,1768
|
|
20231024,110000,9278171095,2705,2705,2710,2700,2590
|
|
20231024,105900,9271161980,2705,2710,2710,2695,6659
|
|
20231024,105800,9253204585,2710,2705,2710,2705,2921
|
|
20231024,105700,9245302625,2710,2710,2710,2710,1093
|
|
20231024,105600,9242340595,2710,2710,2710,2710,272
|
|
20231024,105500,9241603475,2710,2705,2710,2705,3766
|
|
20231024,105400,9231416255,2705,2710,2710,2705,1353
|
|
20231024,105300,9227749850,2710,2725,2725,2705,11918
|
|
20231024,105200,9195443750,2715,2715,2725,2705,4930
|
|
20231024,105100,9182062835,2720,2725,2725,2715,4766
|
|
20231024,105000,9169098840,2730,2730,2735,2730,2337
|
|
20231024,104900,9162714845,2730,2730,2740,2725,2408
|
|
20231024,104800,9156138525,2730,2725,2730,2725,1880
|
|
20231024,104700,9151010475,2720,2725,2725,2720,1609
|
|
20231024,104600,9146628850,2730,2720,2735,2720,3337
|
|
20231024,104500,9137530755,2720,2725,2730,2720,2893
|
|
20231024,104400,9129650580,2730,2730,2730,2725,1601
|
|
20231024,104300,9125282730,2730,2740,2740,2730,1722
|
|
20231024,104200,9120578600,2735,2725,2740,2725,8034
|
|
20231024,104100,9098636085,2725,2730,2730,2720,1699
|
|
20231024,104000,9094003285,2740,2730,2740,2725,8057
|
|
20231024,103900,9072007470,2735,2710,2735,2710,18357
|
|
20231024,103800,9022118285,2725,2705,2725,2705,3516
|
|
20231024,103700,9012570800,2720,2720,2720,2690,15357
|
|
20231024,103600,8971032600,2725,2725,2725,2715,1089
|
|
20231024,103500,8968070200,2725,2725,2730,2705,1517
|
|
20231024,103400,8963943325,2725,2720,2725,2705,4718
|
|
20231024,103300,8951165045,2730,2725,2730,2720,1334
|
|
20231024,103200,8947523335,2720,2725,2725,2710,14383
|
|
20231024,103100,8908452925,2720,2730,2745,2715,11375
|
|
20231024,103000,8877421500,2730,2700,2730,2700,23574
|
|
20231024,102900,8813271340,2700,2705,2715,2680,20415
|
|
20231024,102800,8758364000,2710,2700,2710,2695,7694
|
|
20231024,102700,8737581350,2700,2680,2700,2675,3706
|
|
20231024,102600,8727626605,2680,2700,2700,2680,4225
|
|
20231024,102500,8716257820,2705,2705,2710,2695,13037
|
|
20231024,102400,8681066560,2705,2690,2705,2690,8129
|
|
20231024,102300,8659129430,2690,2690,2690,2685,1490
|
|
20231024,102200,8655126505,2695,2680,2695,2675,10497
|
|
20231024,102100,8626943545,2685,2680,2685,2675,11844
|
|
20231024,102000,8595208195,2680,2685,2685,2665,32812
|
|
20231024,101900,8507527910,2680,2700,2710,2680,45524
|
|
20231024,101800,8385124630,2705,2705,2720,2700,11064
|
|
20231024,101700,8355198005,2710,2725,2730,2705,29784
|
|
20231024,101600,8274350755,2725,2755,2755,2720,17579
|
|
20231024,101500,8226354090,2755,2750,2760,2740,8980
|
|
20231024,101400,8201668815,2745,2755,2760,2745,2839
|
|
20231024,101300,8193862430,2750,2750,2760,2750,1964
|
|
20231024,101200,8188459680,2760,2750,2765,2745,13351
|
|
20231024,101100,8151744630,2750,2765,2770,2750,5997
|
|
20231024,101000,8135214055,2765,2775,2780,2760,2715
|
|
20231024,100900,8127706000,2775,2765,2775,2765,1748
|
|
20231024,100800,8122872740,2760,2760,2765,2750,5350
|
|
20231024,100700,8108120985,2765,2785,2785,2765,7482
|
|
20231024,100600,8087377010,2785,2770,2785,2770,17784
|
|
20231024,100500,8038002535,2770,2765,2770,2760,3929
|
|
20231024,100400,8027129335,2760,2760,2765,2760,4767
|
|
20231024,100300,8013971445,2765,2770,2770,2760,1738
|
|
20231024,100200,8009167110,2765,2765,2780,2760,5104
|
|
20231024,100100,7995026270,2765,2755,2765,2745,6460
|
|
20231024,100000,7977238775,2755,2750,2755,2745,15609
|
|
20231024,095900,7934342335,2755,2755,2755,2750,2520
|
|
20231024,095800,7927408955,2755,2770,2770,2755,15374
|
|
20231024,095700,7884953355,2775,2775,2780,2765,11067
|
|
20231024,095600,7854257265,2775,2780,2785,2765,6986
|
|
20231024,095500,7834871575,2780,2780,2785,2765,16673
|
|
20231024,095400,7788592710,2780,2765,2785,2765,25055
|
|
20231024,095300,7719114285,2765,2760,2765,2755,6216
|
|
20231024,095200,7701953495,2755,2765,2765,2755,17201
|
|
20231024,095100,7654501165,2765,2765,2775,2760,18702
|
|
20231024,095000,7602751475,2765,2745,2770,2745,31589
|
|
20231024,094900,7515684615,2740,2740,2745,2730,5756
|
|
20231024,094800,7499937355,2735,2745,2750,2735,7314
|
|
20231024,094700,7479874015,2730,2745,2750,2730,12794
|
|
20231024,094600,7444836325,2745,2735,2750,2735,13373
|
|
20231024,094500,7408156520,2730,2720,2735,2720,9714
|
|
20231024,094400,7381663870,2735,2755,2755,2710,48606
|
|
20231024,094300,7249289475,2740,2750,2755,2735,19946
|
|
20231024,094200,7194532455,2750,2735,2750,2725,41581
|
|
20231024,094100,7080805870,2740,2765,2770,2730,75428
|
|
20231024,094000,6873363450,2770,2785,2785,2765,29448
|
|
20231024,093900,6791800615,2785,2780,2785,2780,9720
|
|
20231024,093800,6764768340,2785,2780,2790,2775,10766
|
|
20231024,093700,6734812095,2780,2785,2800,2775,41473
|
|
20231024,093600,6619124030,2790,2775,2790,2760,52887
|
|
20231024,093500,6472526510,2770,2800,2810,2770,71639
|
|
20231024,093400,6272713975,2800,2835,2835,2800,56815
|
|
20231024,093300,6112530035,2830,2845,2845,2825,24738
|
|
20231024,093200,6042432900,2845,2840,2845,2825,49650
|
|
20231024,093100,5901535810,2835,2825,2840,2820,20256
|
|
20231024,093000,5844212640,2835,2835,2845,2825,52793
|
|
20231024,092900,5694403300,2840,2845,2845,2830,45677
|
|
20231024,092800,5564691495,2830,2805,2845,2805,33977
|
|
20231024,092700,5468565905,2810,2815,2820,2805,18482
|
|
20231024,092600,5416591615,2820,2805,2820,2800,17753
|
|
20231024,092500,5366749235,2805,2800,2805,2775,48764
|
|
20231024,092400,5230712285,2800,2815,2820,2800,68161
|
|
20231024,092300,5039478265,2820,2830,2835,2820,13044
|
|
20231024,092200,5002643725,2835,2845,2855,2835,37120
|
|
20231024,092100,4897022260,2840,2825,2845,2815,31310
|
|
20231024,092000,4808622390,2815,2845,2850,2815,51086
|
|
20231024,091900,4663993425,2845,2840,2855,2840,34870
|
|
20231024,091800,4564736670,2840,2840,2855,2835,62831
|
|
20231024,091700,4385706765,2845,2815,2865,2810,63856
|
|
20231024,091600,4204132205,2815,2835,2840,2805,49192
|
|
20231024,091500,4065251675,2830,2840,2865,2830,93556
|
|
20231024,091400,3798657405,2845,2835,2850,2830,27548
|
|
20231024,091300,3720398475,2835,2840,2840,2815,54498
|
|
20231024,091200,3566136550,2845,2830,2890,2830,125046
|
|
20231024,091100,3208287365,2825,2820,2895,2805,127785
|
|
20231024,091000,2844843135,2825,2815,2830,2800,74268
|
|
20231024,090900,2635774495,2815,2805,2835,2805,195948
|
|
20231024,090800,2082885745,2810,2790,2810,2770,68598
|
|
20231024,090700,1891146555,2790,2795,2795,2755,54983
|
|
20231024,090600,1738549655,2800,2785,2815,2770,124030
|
|
20231024,090500,1392138935,2780,2770,2790,2750,83412
|
|
20231024,090400,1161154420,2770,2740,2780,2735,103791
|
|
20231024,090300,874815985,2740,2715,2755,2710,81846
|
|
20231024,090200,650464750,2715,2735,2735,2695,38614
|
|
20231024,090100,545584340,2730,2670,2745,2655,123039
|
|
20231024,090000,212401125,2675,2635,2675,2625,79449
|