594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,185100,18716016930,3700,3700,3700,3700,63891
|
|
20231025,185000,18716016930,3700,3700,3700,3700,0
|
|
20231025,184900,18716016930,3700,3700,3700,3700,0
|
|
20231025,184800,18716016930,3700,3700,3700,3700,0
|
|
20231025,184700,18716016930,3700,3700,3700,3700,0
|
|
20231025,184600,18716016930,3700,3700,3700,3700,0
|
|
20231025,184500,18716016930,3700,3700,3700,3700,0
|
|
20231025,184400,18716016930,3700,3700,3700,3700,0
|
|
20231025,184300,18716016930,3700,3700,3700,3700,0
|
|
20231025,184200,18716016930,3700,3700,3700,3700,0
|
|
20231025,184100,18716016930,3700,3700,3700,3700,0
|
|
20231025,184000,18716016930,3700,3700,3700,3700,0
|
|
20231025,183900,18716016930,3700,3700,3700,3700,0
|
|
20231025,183800,18716016930,3700,3700,3700,3700,0
|
|
20231025,183700,18716016930,3700,3700,3700,3700,0
|
|
20231025,183600,18716016930,3700,3700,3700,3700,0
|
|
20231025,183500,18716016930,3700,3700,3700,3700,0
|
|
20231025,183400,18716016930,3700,3700,3700,3700,0
|
|
20231025,183300,18716016930,3700,3700,3700,3700,0
|
|
20231025,183200,18716016930,3700,3700,3700,3700,0
|
|
20231025,183100,18716016930,3700,3700,3700,3700,0
|
|
20231025,183000,18716016930,3700,3700,3700,3700,0
|
|
20231025,182900,18716016930,3700,3700,3700,3700,0
|
|
20231025,182800,18716016930,3700,3700,3700,3700,0
|
|
20231025,182700,18716016930,3700,3700,3700,3700,0
|
|
20231025,182600,18716016930,3700,3700,3700,3700,0
|
|
20231025,182500,18716016930,3700,3700,3700,3700,0
|
|
20231025,182400,18716016930,3700,3700,3700,3700,0
|
|
20231025,182300,18716016930,3700,3700,3700,3700,0
|
|
20231025,182200,18716016930,3700,3700,3700,3700,0
|
|
20231025,182100,18716016930,3700,3700,3700,3700,63891
|
|
20231025,182000,18716016930,3700,3700,3700,3700,0
|
|
20231025,181900,18716016930,3700,3700,3700,3700,0
|
|
20231025,181800,18716016930,3700,3700,3700,3700,0
|
|
20231025,181700,18716016930,3700,3700,3700,3700,0
|
|
20231025,181600,18716016930,3700,3700,3700,3700,0
|
|
20231025,181500,18716016930,3700,3700,3700,3700,0
|
|
20231025,181400,18716016930,3700,3700,3700,3700,0
|
|
20231025,181300,18716016930,3700,3700,3700,3700,0
|
|
20231025,181200,18716016930,3700,3700,3700,3700,0
|
|
20231025,181100,18716016930,3700,3700,3700,3700,0
|
|
20231025,181000,18716016930,3700,3700,3700,3700,0
|
|
20231025,180900,18716016930,3700,3700,3700,3700,0
|
|
20231025,180800,18716016930,3700,3700,3700,3700,0
|
|
20231025,180700,18716016930,3700,3700,3700,3700,0
|
|
20231025,180600,18716016930,3700,3700,3700,3700,0
|
|
20231025,180500,18716016930,3700,3700,3700,3700,0
|
|
20231025,180400,18716016930,3700,3700,3700,3700,0
|
|
20231025,180300,18716016930,3700,3700,3700,3700,0
|
|
20231025,180200,18716016930,3700,3700,3700,3700,0
|
|
20231025,180100,18716016930,3700,3700,3700,3700,0
|
|
20231025,180000,18716016930,3700,3700,3700,3700,0
|
|
20231025,175900,18716016930,3700,3700,3700,3700,0
|
|
20231025,175800,18716016930,3700,3700,3700,3700,0
|
|
20231025,175700,18716016930,3700,3700,3700,3700,0
|
|
20231025,175600,18716016930,3700,3700,3700,3700,0
|
|
20231025,175500,18716016930,3700,3700,3700,3700,0
|
|
20231025,175400,18716016930,3700,3700,3700,3700,0
|
|
20231025,175300,18716016930,3700,3700,3700,3700,0
|
|
20231025,175200,18716016930,3700,3700,3700,3700,0
|
|
20231025,175100,18716016930,3700,3700,3700,3700,63891
|
|
20231025,175000,18716016930,3700,3700,3700,3700,0
|
|
20231025,174900,18716016930,3700,3700,3700,3700,0
|
|
20231025,174800,18716016930,3700,3700,3700,3700,0
|
|
20231025,174700,18716016930,3700,3700,3700,3700,0
|
|
20231025,174600,18716016930,3700,3700,3700,3700,0
|
|
20231025,174500,18716016930,3700,3700,3700,3700,0
|
|
20231025,174400,18716016930,3700,3700,3700,3700,0
|
|
20231025,174300,18716016930,3700,3700,3700,3700,0
|
|
20231025,174200,18716016930,3700,3700,3700,3700,0
|
|
20231025,174100,18716016930,3700,3700,3700,3700,0
|
|
20231025,174000,18716016930,3700,3700,3700,3700,0
|
|
20231025,173900,18716016930,3700,3700,3700,3700,0
|
|
20231025,173800,18716016930,3700,3700,3700,3700,0
|
|
20231025,173700,18716016930,3700,3700,3700,3700,0
|
|
20231025,173600,18716016930,3700,3700,3700,3700,0
|
|
20231025,173500,18716016930,3700,3700,3700,3700,0
|
|
20231025,173400,18716016930,3700,3700,3700,3700,0
|
|
20231025,173300,18716016930,3700,3700,3700,3700,0
|
|
20231025,173200,18716016930,3700,3700,3700,3700,0
|
|
20231025,173100,18716016930,3700,3700,3700,3700,0
|
|
20231025,173000,18716016930,3700,3700,3700,3700,0
|
|
20231025,172900,18716016930,3700,3700,3700,3700,0
|
|
20231025,172800,18716016930,3700,3700,3700,3700,0
|
|
20231025,172700,18716016930,3700,3700,3700,3700,0
|
|
20231025,172600,18716016930,3700,3700,3700,3700,0
|
|
20231025,172500,18716016930,3700,3700,3700,3700,0
|
|
20231025,172400,18716016930,3700,3700,3700,3700,0
|
|
20231025,172300,18716016930,3700,3700,3700,3700,0
|
|
20231025,172200,18716016930,3700,3700,3700,3700,0
|
|
20231025,172100,18716016930,3700,3700,3700,3700,63891
|
|
20231025,172000,18716016930,3700,3700,3700,3700,0
|
|
20231025,171900,18716016930,3700,3700,3700,3700,0
|
|
20231025,171800,18716016930,3700,3700,3700,3700,0
|
|
20231025,171700,18716016930,3700,3700,3700,3700,0
|
|
20231025,171600,18716016930,3700,3700,3700,3700,0
|
|
20231025,171500,18716016930,3700,3700,3700,3700,0
|
|
20231025,171400,18716016930,3700,3700,3700,3700,0
|
|
20231025,171300,18716016930,3700,3700,3700,3700,0
|
|
20231025,171200,18716016930,3700,3700,3700,3700,0
|
|
20231025,171100,18716016930,3700,3700,3700,3700,0
|
|
20231025,171000,18716016930,3700,3700,3700,3700,0
|
|
20231025,170900,18716016930,3700,3700,3700,3700,0
|
|
20231025,170800,18716016930,3700,3700,3700,3700,0
|
|
20231025,170700,18716016930,3700,3700,3700,3700,0
|
|
20231025,170600,18716016930,3700,3700,3700,3700,0
|
|
20231025,170500,18716016930,3700,3700,3700,3700,0
|
|
20231025,170400,18716016930,3700,3700,3700,3700,0
|
|
20231025,170300,18716016930,3700,3700,3700,3700,0
|
|
20231025,170200,18716016930,3700,3700,3700,3700,0
|
|
20231025,170100,18716016930,3700,3700,3700,3700,0
|
|
20231025,170000,18716016930,3700,3700,3700,3700,0
|
|
20231025,165900,18716016930,3700,3700,3700,3700,0
|
|
20231025,165800,18716016930,3700,3700,3700,3700,0
|
|
20231025,165700,18716016930,3700,3700,3700,3700,0
|
|
20231025,165600,18716016930,3700,3700,3700,3700,0
|
|
20231025,165500,18716016930,3700,3700,3700,3700,0
|
|
20231025,165400,18716016930,3700,3700,3700,3700,0
|
|
20231025,165300,18716016930,3700,3700,3700,3700,0
|
|
20231025,165200,18716016930,3700,3700,3700,3700,0
|
|
20231025,165100,18716016930,3700,3700,3700,3700,63891
|
|
20231025,165000,18716016930,3700,3700,3700,3700,0
|
|
20231025,164900,18716016930,3700,3700,3700,3700,0
|
|
20231025,164800,18716016930,3700,3700,3700,3700,0
|
|
20231025,164700,18716016930,3700,3700,3700,3700,0
|
|
20231025,164600,18716016930,3700,3700,3700,3700,0
|
|
20231025,164500,18716016930,3700,3700,3700,3700,0
|
|
20231025,164400,18716016930,3700,3700,3700,3700,0
|
|
20231025,164300,18716016930,3700,3700,3700,3700,0
|
|
20231025,164200,18716016930,3700,3700,3700,3700,0
|
|
20231025,164100,18716016930,3700,3700,3700,3700,0
|
|
20231025,164000,18716016930,3700,3700,3700,3700,0
|
|
20231025,163900,18716016930,3700,3700,3700,3700,0
|
|
20231025,163800,18716016930,3700,3700,3700,3700,0
|
|
20231025,163700,18716016930,3700,3700,3700,3700,0
|
|
20231025,163600,18716016930,3700,3700,3700,3700,0
|
|
20231025,163500,18716016930,3700,3700,3700,3700,0
|
|
20231025,163400,18716016930,3700,3700,3700,3700,0
|
|
20231025,163300,18716016930,3700,3700,3700,3700,0
|
|
20231025,163200,18716016930,3700,3700,3700,3700,0
|
|
20231025,163100,18716016930,3700,3700,3700,3700,0
|
|
20231025,163000,18716016930,3700,3700,3700,3700,0
|
|
20231025,162900,18716016930,3700,3700,3700,3700,0
|
|
20231025,162800,18716016930,3700,3700,3700,3700,0
|
|
20231025,162700,18716016930,3700,3700,3700,3700,0
|
|
20231025,162600,18716016930,3700,3700,3700,3700,0
|
|
20231025,162500,18716016930,3700,3700,3700,3700,0
|
|
20231025,162400,18716016930,3700,3700,3700,3700,0
|
|
20231025,162300,18716016930,3700,3700,3700,3700,0
|
|
20231025,162200,18716016930,3700,3700,3700,3700,0
|
|
20231025,162100,18716016930,3700,3700,3700,3700,63891
|
|
20231025,162000,18716016930,3700,3700,3700,3700,0
|
|
20231025,161900,18716016930,3700,3700,3700,3700,0
|
|
20231025,161800,18716016930,3700,3700,3700,3700,0
|
|
20231025,161700,18716016930,3700,3700,3700,3700,0
|
|
20231025,161600,18716016930,3700,3700,3700,3700,0
|
|
20231025,161500,18716016930,3700,3700,3700,3700,0
|
|
20231025,161400,18716016930,3700,3700,3700,3700,0
|
|
20231025,161300,18716016930,3700,3700,3700,3700,0
|
|
20231025,161200,18716016930,3700,3700,3700,3700,0
|
|
20231025,161100,18716016930,3700,3700,3700,3700,0
|
|
20231025,161000,18716016930,3700,3700,3700,3700,0
|
|
20231025,160900,18716016930,3700,3700,3700,3700,0
|
|
20231025,160800,18716016930,3700,3700,3700,3700,0
|
|
20231025,160700,18716016930,3700,3700,3700,3700,0
|
|
20231025,160600,18716016930,3700,3700,3700,3700,0
|
|
20231025,160500,18716016930,3700,3700,3700,3700,0
|
|
20231025,160400,18716016930,3700,3700,3700,3700,0
|
|
20231025,160300,18716016930,3700,3700,3700,3700,0
|
|
20231025,160200,18716016930,3700,3700,3700,3700,0
|
|
20231025,160100,18716016930,3700,3700,3700,3700,0
|
|
20231025,160000,18716016930,3700,3700,3700,3700,0
|
|
20231025,155900,18716016930,3700,3700,3700,3700,0
|
|
20231025,155800,18716016930,3700,3700,3700,3700,0
|
|
20231025,155700,18716016930,3700,3700,3700,3700,0
|
|
20231025,155600,18716016930,3700,3700,3700,3700,0
|
|
20231025,155500,18716016930,3700,3700,3700,3700,0
|
|
20231025,155400,18716016930,3700,3700,3700,3700,0
|
|
20231025,155300,18716016930,3700,3700,3700,3700,0
|
|
20231025,155200,18716016930,3700,3700,3700,3700,0
|
|
20231025,155100,18716016930,3700,3700,3700,3700,63891
|
|
20231025,155000,18716016930,3700,3700,3700,3700,0
|
|
20231025,154900,18716016930,3700,3700,3700,3700,0
|
|
20231025,154800,18716016930,3700,3700,3700,3700,0
|
|
20231025,154700,18716016930,3700,3700,3700,3700,0
|
|
20231025,154600,18716016930,3700,3700,3700,3700,0
|
|
20231025,154500,18716016930,3700,3700,3700,3700,0
|
|
20231025,154400,18716016930,3700,3700,3700,3700,0
|
|
20231025,154300,18716016930,3700,3700,3700,3700,0
|
|
20231025,154200,18716016930,3700,3700,3700,3700,0
|
|
20231025,154100,18716016930,3700,3700,3700,3700,0
|
|
20231025,154000,18716016930,3700,3700,3700,3700,0
|
|
20231025,153900,18716016930,3700,3700,3700,3700,0
|
|
20231025,153800,18716016930,3700,3700,3700,3700,0
|
|
20231025,153700,18716016930,3700,3700,3700,3700,0
|
|
20231025,153600,18716016930,3700,3700,3700,3700,0
|
|
20231025,153500,18716016930,3700,3700,3700,3700,0
|
|
20231025,153400,18716016930,3700,3700,3700,3700,0
|
|
20231025,153300,18716016930,3700,3700,3700,3700,0
|
|
20231025,153200,18716016930,3700,3700,3700,3700,0
|
|
20231025,153100,18716016930,3700,3700,3700,3700,0
|
|
20231025,153000,18716016930,3700,3700,3700,3700,63891
|
|
20231025,152900,18479620230,3700,3700,3700,3700,0
|
|
20231025,152800,18479620230,3700,3700,3700,3700,0
|
|
20231025,152700,18479620230,3700,3700,3700,3700,0
|
|
20231025,152600,18479620230,3700,3700,3700,3700,0
|
|
20231025,152500,18479620230,3700,3700,3700,3700,0
|
|
20231025,152400,18479620230,3700,3700,3700,3700,0
|
|
20231025,152300,18479620230,3700,3700,3700,3700,0
|
|
20231025,152200,18479620230,3700,3700,3700,3700,0
|
|
20231025,152100,18479620230,3700,3700,3700,3700,0
|
|
20231025,152000,18479620230,3700,3700,3700,3700,0
|
|
20231025,151900,18479620230,3700,3705,3710,3695,16347
|
|
20231025,151800,18419119715,3705,3710,3715,3705,9191
|
|
20231025,151700,18385059155,3710,3710,3715,3705,9862
|
|
20231025,151600,18348475140,3710,3710,3715,3705,5067
|
|
20231025,151500,18329676035,3710,3710,3710,3705,7042
|
|
20231025,151400,18303563920,3715,3710,3715,3710,5865
|
|
20231025,151300,18281783830,3715,3700,3715,3700,20876
|
|
20231025,151200,18204435295,3705,3700,3705,3700,7545
|
|
20231025,151100,18176494910,3700,3700,3705,3700,6301
|
|
20231025,151000,18153164230,3700,3700,3705,3700,7311
|
|
20231025,150900,18126095970,3700,3705,3710,3695,50835
|
|
20231025,150800,17937944395,3710,3710,3710,3705,8756
|
|
20231025,150700,17905487735,3710,3710,3715,3705,11767
|
|
20231025,150600,17861842280,3710,3710,3715,3710,3136
|
|
20231025,150500,17850194295,3710,3715,3715,3710,5773
|
|
20231025,150400,17828758490,3715,3715,3720,3710,7501
|
|
20231025,150300,17800889210,3715,3720,3720,3710,7812
|
|
20231025,150200,17771871955,3720,3725,3725,3720,3993
|
|
20231025,150100,17757017040,3725,3730,3730,3725,3733
|
|
20231025,150000,17743103720,3730,3725,3730,3725,154
|
|
20231025,145900,17742530050,3725,3725,3730,3720,3112
|
|
20231025,145800,17730933965,3725,3720,3725,3715,4813
|
|
20231025,145700,17713039605,3720,3715,3720,3710,6114
|
|
20231025,145600,17690314935,3715,3720,3720,3715,6655
|
|
20231025,145500,17665584035,3720,3725,3725,3720,17396
|
|
20231025,145400,17600865585,3725,3730,3730,3720,3003
|
|
20231025,145300,17589679985,3735,3725,3740,3720,7581
|
|
20231025,145200,17561402600,3725,3725,3730,3725,9091
|
|
20231025,145100,17527530005,3730,3725,3735,3725,3795
|
|
20231025,145000,17513384000,3730,3735,3735,3725,1697
|
|
20231025,144900,17507052480,3735,3735,3735,3730,771
|
|
20231025,144800,17504174625,3735,3730,3740,3730,4310
|
|
20231025,144700,17488073210,3730,3730,3735,3730,2008
|
|
20231025,144600,17480579505,3730,3725,3735,3725,3654
|
|
20231025,144500,17466948350,3725,3725,3725,3725,882
|
|
20231025,144400,17463662900,3725,3730,3730,3725,3082
|
|
20231025,144300,17452178110,3730,3735,3735,3725,4005
|
|
20231025,144200,17437236955,3735,3735,3740,3730,5309
|
|
20231025,144100,17417416890,3725,3735,3735,3725,2045
|
|
20231025,144000,17409790915,3735,3735,3740,3735,3134
|
|
20231025,143900,17398083455,3735,3740,3740,3735,1788
|
|
20231025,143800,17391399475,3740,3730,3740,3725,8948
|
|
20231025,143700,17358028035,3730,3735,3735,3730,5191
|
|
20231025,143600,17338663270,3735,3735,3740,3735,5013
|
|
20231025,143500,17319939615,3735,3740,3740,3735,1823
|
|
20231025,143400,17313127735,3740,3740,3745,3740,1624
|
|
20231025,143300,17307053945,3745,3745,3745,3740,2973
|
|
20231025,143200,17295927540,3745,3745,3745,3745,976
|
|
20231025,143100,17292272420,3745,3745,3750,3745,975
|
|
20231025,143000,17288619510,3750,3750,3750,3745,1663
|
|
20231025,142900,17282387440,3750,3755,3755,3740,3277
|
|
20231025,142800,17270127130,3740,3750,3755,3740,9227
|
|
20231025,142700,17235583900,3750,3740,3750,3740,6981
|
|
20231025,142600,17209460450,3740,3745,3750,3740,2259
|
|
20231025,142500,17201011335,3745,3740,3750,3740,1669
|
|
20231025,142400,17194767790,3740,3745,3750,3735,4022
|
|
20231025,142300,17179727595,3745,3745,3750,3745,648
|
|
20231025,142200,17177300830,3745,3750,3750,3740,3995
|
|
20231025,142100,17162342495,3750,3750,3755,3745,3333
|
|
20231025,142000,17149851505,3755,3745,3755,3745,1446
|
|
20231025,141900,17144433285,3745,3755,3755,3745,3479
|
|
20231025,141800,17131385525,3755,3755,3755,3750,3037
|
|
20231025,141700,17119988250,3755,3750,3755,3745,5860
|
|
20231025,141600,17098013100,3740,3745,3745,3735,13892
|
|
20231025,141500,17046041050,3745,3750,3750,3745,3420
|
|
20231025,141400,17033232910,3750,3755,3755,3740,8979
|
|
20231025,141300,16999609820,3755,3750,3760,3750,2156
|
|
20231025,141200,16991520210,3750,3750,3755,3750,1550
|
|
20231025,141100,16985704295,3750,3750,3755,3750,3294
|
|
20231025,141000,16973349905,3750,3750,3755,3750,7289
|
|
20231025,140900,16946015405,3750,3760,3760,3750,10852
|
|
20231025,140800,16905295750,3760,3765,3765,3760,8052
|
|
20231025,140700,16875020145,3765,3775,3775,3765,4279
|
|
20231025,140600,16858904540,3775,3775,3775,3765,3251
|
|
20231025,140500,16846660435,3770,3770,3770,3765,3771
|
|
20231025,140400,16832445565,3770,3770,3770,3770,574
|
|
20231025,140300,16830281585,3770,3775,3775,3765,2184
|
|
20231025,140200,16822051810,3775,3770,3775,3770,760
|
|
20231025,140100,16819182870,3770,3775,3775,3770,2798
|
|
20231025,140000,16808632070,3770,3775,3775,3770,398
|
|
20231025,135900,16807130325,3775,3780,3785,3775,382
|
|
20231025,135800,16805686125,3780,3780,3785,3770,4791
|
|
20231025,135700,16787613145,3780,3780,3785,3780,1265
|
|
20231025,135600,16782831395,3785,3775,3785,3770,2552
|
|
20231025,135500,16773203810,3775,3790,3795,3775,4396
|
|
20231025,135400,16756568875,3790,3785,3790,3775,11237
|
|
20231025,135300,16714018585,3785,3770,3785,3765,17529
|
|
20231025,135200,16647913925,3770,3775,3775,3770,381
|
|
20231025,135100,16646477490,3775,3765,3775,3765,4452
|
|
20231025,135000,16629704245,3765,3770,3770,3765,4910
|
|
20231025,134900,16611197290,3770,3770,3770,3770,1092
|
|
20231025,134800,16607080450,3775,3770,3775,3770,2229
|
|
20231025,134700,16598677080,3770,3770,3775,3770,2459
|
|
20231025,134600,16589406620,3770,3770,3770,3765,470
|
|
20231025,134500,16587635655,3765,3780,3780,3765,11607
|
|
20231025,134400,16543818730,3780,3785,3785,3780,2728
|
|
20231025,134300,16533494010,3785,3775,3785,3770,7153
|
|
20231025,134200,16506472155,3775,3770,3775,3765,2886
|
|
20231025,134100,16495601445,3770,3775,3775,3765,3282
|
|
20231025,134000,16483234070,3775,3775,3780,3775,7550
|
|
20231025,133900,16454730505,3775,3780,3780,3770,4037
|
|
20231025,133800,16439497715,3770,3765,3785,3765,11440
|
|
20231025,133700,16396280885,3765,3755,3765,3745,11115
|
|
20231025,133600,16354526115,3755,3755,3760,3750,1709
|
|
20231025,133500,16348115725,3755,3755,3760,3750,3906
|
|
20231025,133400,16333448875,3755,3760,3760,3750,14793
|
|
20231025,133300,16277929395,3760,3770,3770,3755,4673
|
|
20231025,133200,16260356645,3770,3770,3770,3765,11212
|
|
20231025,133100,16218140730,3770,3775,3775,3760,6029
|
|
20231025,133000,16195443560,3775,3765,3775,3765,2275
|
|
20231025,132900,16186867380,3765,3765,3765,3755,5296
|
|
20231025,132800,16166951310,3765,3775,3775,3760,7822
|
|
20231025,132700,16137478000,3770,3775,3780,3770,2611
|
|
20231025,132600,16127627270,3780,3780,3780,3775,2603
|
|
20231025,132500,16117793980,3775,3770,3775,3770,2504
|
|
20231025,132400,16108352310,3770,3770,3770,3765,1466
|
|
20231025,132300,16102830855,3765,3760,3770,3760,5359
|
|
20231025,132200,16082657025,3760,3765,3770,3760,4869
|
|
20231025,132100,16064336420,3760,3765,3770,3760,3485
|
|
20231025,132000,16051218385,3765,3790,3790,3760,17077
|
|
20231025,131900,15986823035,3790,3790,3790,3780,1499
|
|
20231025,131800,15981143825,3790,3795,3795,3780,209
|
|
20231025,131700,15980351385,3795,3795,3805,3770,14730
|
|
20231025,131600,15924429645,3795,3775,3795,3770,9342
|
|
20231025,131500,15889109340,3775,3765,3775,3765,3655
|
|
20231025,131400,15875329845,3765,3765,3770,3765,2785
|
|
20231025,131300,15864844310,3765,3765,3775,3765,3457
|
|
20231025,131200,15851828625,3765,3770,3780,3765,2319
|
|
20231025,131100,15843096435,3770,3775,3780,3770,3883
|
|
20231025,131000,15828441615,3775,3760,3775,3760,14192
|
|
20231025,130900,15775024610,3760,3760,3770,3760,2335
|
|
20231025,130800,15766242060,3760,3760,3765,3760,1894
|
|
20231025,130700,15759120450,3755,3760,3760,3755,3264
|
|
20231025,130600,15746854960,3760,3765,3770,3750,9646
|
|
20231025,130500,15710599275,3765,3765,3770,3760,5220
|
|
20231025,130400,15690957875,3760,3765,3770,3755,17023
|
|
20231025,130300,15626871025,3770,3770,3775,3765,4464
|
|
20231025,130200,15610047930,3770,3765,3770,3750,27521
|
|
20231025,130100,15506616745,3765,3770,3775,3760,19317
|
|
20231025,130000,15433846260,3770,3780,3785,3770,3512
|
|
20231025,125900,15420578005,3785,3790,3790,3780,2609
|
|
20231025,125800,15410705425,3790,3775,3790,3775,8732
|
|
20231025,125700,15377689720,3780,3780,3780,3775,120
|
|
20231025,125600,15377236155,3780,3780,3780,3775,3893
|
|
20231025,125500,15362539470,3780,3780,3785,3775,4215
|
|
20231025,125400,15346616310,3785,3780,3785,3775,1778
|
|
20231025,125300,15339895840,3780,3775,3780,3775,676
|
|
20231025,125200,15337341235,3775,3775,3775,3770,4559
|
|
20231025,125100,15320150055,3770,3785,3785,3770,5109
|
|
20231025,125000,15300866620,3785,3785,3790,3770,8163
|
|
20231025,124900,15270008895,3785,3785,3790,3780,1059
|
|
20231025,124800,15265999950,3785,3790,3790,3785,1960
|
|
20231025,124700,15258573505,3790,3770,3795,3770,10730
|
|
20231025,124600,15218074075,3770,3775,3775,3770,15442
|
|
20231025,124500,15159845710,3775,3785,3785,3770,8957
|
|
20231025,124400,15126009760,3785,3785,3790,3780,2151
|
|
20231025,124300,15117871040,3785,3785,3790,3780,4266
|
|
20231025,124200,15101727765,3785,3785,3790,3775,4748
|
|
20231025,124100,15083775020,3780,3795,3795,3780,6105
|
|
20231025,124000,15060658810,3795,3795,3795,3785,13209
|
|
20231025,123900,15010652180,3795,3780,3795,3770,20118
|
|
20231025,123800,14934695985,3780,3785,3785,3775,10481
|
|
20231025,123700,14895068850,3785,3790,3795,3780,21497
|
|
20231025,123600,14813691495,3790,3805,3805,3790,9830
|
|
20231025,123500,14776351710,3800,3820,3820,3800,4156
|
|
20231025,123400,14760544450,3820,3810,3820,3795,17376
|
|
20231025,123300,14694370960,3805,3805,3810,3800,8545
|
|
20231025,123200,14661849650,3800,3810,3815,3800,8411
|
|
20231025,123100,14629842755,3805,3820,3835,3800,17529
|
|
20231025,123000,14563025870,3810,3805,3820,3800,11661
|
|
20231025,122900,14518560120,3805,3805,3805,3790,19667
|
|
20231025,122800,14443893905,3800,3805,3810,3800,4850
|
|
20231025,122700,14425450120,3805,3810,3815,3805,5270
|
|
20231025,122600,14405385890,3815,3810,3820,3805,7247
|
|
20231025,122500,14377785735,3810,3810,3820,3810,9716
|
|
20231025,122400,14340762615,3815,3815,3820,3815,4497
|
|
20231025,122300,14323600875,3820,3820,3825,3815,7731
|
|
20231025,122200,14294073800,3820,3835,3835,3820,13721
|
|
20231025,122100,14241571075,3830,3835,3835,3830,1526
|
|
20231025,122000,14235723750,3835,3835,3840,3830,1460
|
|
20231025,121900,14230121190,3840,3830,3840,3825,28380
|
|
20231025,121800,14121335245,3825,3825,3825,3810,10115
|
|
20231025,121700,14082704115,3825,3825,3825,3820,482
|
|
20231025,121600,14080862220,3825,3820,3830,3820,1905
|
|
20231025,121500,14073582505,3820,3825,3830,3820,3690
|
|
20231025,121400,14059479510,3825,3830,3830,3825,3228
|
|
20231025,121300,14047132325,3825,3825,3830,3825,1946
|
|
20231025,121200,14039688370,3830,3830,3835,3825,3143
|
|
20231025,121100,14027647250,3835,3835,3835,3815,4621
|
|
20231025,121000,14009984425,3815,3825,3825,3815,15559
|
|
20231025,120900,13950590730,3825,3830,3840,3825,6420
|
|
20231025,120800,13926027135,3830,3850,3850,3830,16828
|
|
20231025,120700,13861396200,3845,3855,3855,3845,2250
|
|
20231025,120600,13852733255,3855,3850,3865,3845,8404
|
|
20231025,120500,13820322050,3860,3850,3860,3845,3484
|
|
20231025,120400,13806904435,3850,3850,3860,3840,6441
|
|
20231025,120300,13782123845,3865,3865,3870,3855,31259
|
|
20231025,120200,13661427135,3860,3855,3860,3855,9342
|
|
20231025,120100,13625378700,3855,3850,3860,3850,12596
|
|
20231025,120000,13576833915,3850,3845,3850,3845,6792
|
|
20231025,115900,13550717605,3845,3840,3845,3840,3496
|
|
20231025,115800,13537275520,3845,3840,3845,3840,1533
|
|
20231025,115700,13531388355,3840,3835,3840,3835,2936
|
|
20231025,115600,13520115500,3830,3835,3835,3825,14750
|
|
20231025,115500,13463600060,3835,3835,3840,3835,2791
|
|
20231025,115400,13452888765,3835,3835,3845,3835,8965
|
|
20231025,115300,13418507490,3835,3850,3855,3835,26941
|
|
20231025,115200,13314845165,3850,3840,3850,3840,12961
|
|
20231025,115100,13265009685,3840,3840,3845,3840,2070
|
|
20231025,115000,13257056725,3840,3845,3845,3840,2909
|
|
20231025,114900,13245886010,3845,3840,3845,3840,8132
|
|
20231025,114800,13214657565,3840,3835,3840,3835,3307
|
|
20231025,114700,13201969455,3840,3835,3840,3835,12655
|
|
20231025,114600,13153437025,3835,3840,3840,3835,2944
|
|
20231025,114500,13142133290,3835,3835,3840,3835,2021
|
|
20231025,114400,13134382680,3835,3835,3840,3835,806
|
|
20231025,114300,13131291115,3835,3835,3840,3830,6212
|
|
20231025,114200,13107494875,3830,3840,3840,3830,4446
|
|
20231025,114100,13090448880,3830,3825,3840,3825,4583
|
|
20231025,114000,13072875515,3820,3815,3840,3810,18729
|
|
20231025,113900,13001217435,3810,3815,3815,3810,3979
|
|
20231025,113800,12986042550,3815,3820,3825,3815,633
|
|
20231025,113700,12983623880,3820,3820,3825,3815,3066
|
|
20231025,113600,12971911760,3820,3820,3820,3815,4713
|
|
20231025,113500,12953918205,3820,3820,3825,3815,2481
|
|
20231025,113400,12944452245,3820,3820,3825,3820,5157
|
|
20231025,113300,12924749655,3820,3825,3825,3815,2553
|
|
20231025,113200,12914997445,3820,3825,3825,3820,403
|
|
20231025,113100,12913456570,3825,3830,3830,3825,2440
|
|
20231025,113000,12904116750,3830,3820,3830,3815,11245
|
|
20231025,112900,12861142740,3820,3815,3820,3810,3163
|
|
20231025,112800,12849068005,3815,3810,3820,3810,8432
|
|
20231025,112700,12816900590,3810,3815,3815,3810,2779
|
|
20231025,112600,12806312215,3810,3815,3815,3805,6214
|
|
20231025,112500,12782643855,3815,3805,3815,3805,6904
|
|
20231025,112400,12756350580,3810,3810,3815,3805,8972
|
|
20231025,112300,12722170545,3810,3815,3820,3810,3711
|
|
20231025,112200,12708025570,3820,3810,3820,3810,7040
|
|
20231025,112100,12681141250,3810,3810,3815,3805,2032
|
|
20231025,112000,12673394030,3810,3810,3815,3800,12293
|
|
20231025,111900,12626597565,3810,3810,3815,3800,16414
|
|
20231025,111800,12564127870,3800,3820,3825,3800,24641
|
|
20231025,111700,12470234280,3825,3825,3835,3820,2986
|
|
20231025,111600,12458823505,3825,3830,3835,3820,9660
|
|
20231025,111500,12421864135,3835,3850,3850,3825,8057
|
|
20231025,111400,12390926605,3845,3835,3855,3835,21953
|
|
20231025,111300,12306528470,3840,3825,3840,3815,8637
|
|
20231025,111200,12273440185,3825,3845,3845,3825,7249
|
|
20231025,111100,12245631865,3845,3840,3845,3840,3949
|
|
20231025,111000,12230465170,3845,3825,3845,3825,7733
|
|
20231025,110900,12200802920,3830,3840,3840,3830,5638
|
|
20231025,110800,12179181625,3840,3815,3840,3815,10625
|
|
20231025,110700,12138574945,3815,3825,3830,3815,4077
|
|
20231025,110600,12123019360,3815,3815,3830,3810,19645
|
|
20231025,110500,12047996135,3815,3810,3815,3805,10777
|
|
20231025,110400,12006963215,3805,3820,3830,3800,54137
|
|
20231025,110300,11800612755,3815,3835,3840,3810,40013
|
|
20231025,110200,11647629180,3835,3845,3845,3830,14079
|
|
20231025,110100,11593592400,3845,3860,3860,3840,15023
|
|
20231025,110000,11535766830,3845,3870,3870,3825,43542
|
|
20231025,105900,11368499090,3860,3870,3875,3860,12310
|
|
20231025,105800,11320899865,3870,3850,3875,3850,14815
|
|
20231025,105700,11263627055,3845,3850,3860,3830,36132
|
|
20231025,105600,11124640700,3855,3875,3885,3850,64651
|
|
20231025,105500,10874409040,3875,3870,3880,3865,28855
|
|
20231025,105400,10762555620,3880,3870,3885,3860,55655
|
|
20231025,105300,10546877115,3875,3870,3885,3860,59034
|
|
20231025,105200,10318403725,3865,3880,3880,3860,62708
|
|
20231025,105100,10075557545,3880,3840,3880,3840,50886
|
|
20231025,105000,9878996060,3845,3855,3855,3820,57972
|
|
20231025,104900,9656455235,3855,3860,3865,3840,92460
|
|
20231025,104800,9299924260,3860,3860,3860,3860,0
|
|
20231025,104700,9299924260,3860,3835,3860,3835,138354
|
|
20231025,104600,8766631765,3835,3835,3845,3830,71371
|
|
20231025,104500,8492581560,3835,3810,3840,3805,57029
|
|
20231025,104400,8274434130,3810,3820,3820,3810,13571
|
|
20231025,104300,8222677480,3820,3820,3825,3815,28896
|
|
20231025,104200,8112327755,3815,3815,3815,3800,14204
|
|
20231025,104100,8058170510,3815,3795,3815,3785,35784
|
|
20231025,104000,7922199705,3790,3795,3800,3790,6391
|
|
20231025,103900,7897946845,3800,3795,3800,3795,3771
|
|
20231025,103800,7883627325,3795,3795,3800,3790,6436
|
|
20231025,103700,7859213285,3795,3785,3800,3785,7570
|
|
20231025,103600,7830508045,3785,3790,3790,3780,7766
|
|
20231025,103500,7801122220,3790,3775,3800,3770,76570
|
|
20231025,103400,7511871135,3770,3755,3770,3750,11469
|
|
20231025,103300,7468720715,3755,3765,3765,3750,8506
|
|
20231025,103200,7436779780,3765,3755,3765,3755,3645
|
|
20231025,103100,7423066140,3755,3755,3755,3755,3848
|
|
20231025,103000,7408616900,3755,3755,3760,3750,12218
|
|
20231025,102900,7362716245,3755,3765,3770,3755,4544
|
|
20231025,102800,7345632130,3760,3770,3780,3760,6599
|
|
20231025,102700,7320774000,3770,3770,3785,3765,6033
|
|
20231025,102600,7298018885,3770,3775,3775,3770,3803
|
|
20231025,102500,7283669210,3775,3790,3795,3775,7966
|
|
20231025,102400,7253516830,3790,3795,3800,3790,6287
|
|
20231025,102300,7229666315,3795,3790,3805,3770,31644
|
|
20231025,102200,7109629655,3795,3790,3795,3770,22674
|
|
20231025,102100,7023791660,3770,3755,3790,3750,17702
|
|
20231025,102000,6957065925,3755,3755,3760,3755,9897
|
|
20231025,101900,6919892720,3760,3760,3760,3750,7340
|
|
20231025,101800,6892327325,3760,3770,3770,3760,6980
|
|
20231025,101700,6866068275,3765,3760,3770,3760,12540
|
|
20231025,101600,6818856150,3760,3780,3785,3755,23243
|
|
20231025,101500,6731242580,3780,3790,3800,3775,16413
|
|
20231025,101400,6669130900,3795,3800,3805,3785,18729
|
|
20231025,101300,6598044255,3800,3815,3815,3795,19011
|
|
20231025,101200,6525696025,3815,3810,3825,3805,32021
|
|
20231025,101100,6403448205,3805,3800,3815,3800,16523
|
|
20231025,101000,6340544215,3800,3795,3815,3790,45512
|
|
20231025,100900,6167463210,3795,3795,3805,3785,55446
|
|
20231025,100800,5957026730,3800,3795,3800,3790,27504
|
|
20231025,100700,5852618565,3795,3775,3795,3770,56008
|
|
20231025,100600,5640463035,3770,3755,3780,3750,39252
|
|
20231025,100500,5492670395,3750,3740,3760,3740,31412
|
|
20231025,100400,5374917290,3740,3740,3745,3735,13289
|
|
20231025,100300,5325215050,3740,3745,3745,3735,5343
|
|
20231025,100200,5305233555,3740,3740,3750,3740,10246
|
|
20231025,100100,5266882910,3740,3740,3745,3730,6085
|
|
20231025,100000,5244126940,3735,3720,3735,3720,6589
|
|
20231025,095900,5219553455,3720,3730,3730,3720,7710
|
|
20231025,095800,5190836310,3730,3735,3740,3725,8287
|
|
20231025,095700,5159925075,3735,3750,3760,3735,13870
|
|
20231025,095600,5107904995,3750,3735,3755,3735,27731
|
|
20231025,095500,5004006605,3735,3740,3740,3735,3769
|
|
20231025,095400,4989928490,3740,3735,3740,3730,4741
|
|
20231025,095300,4972223980,3735,3740,3745,3730,13234
|
|
20231025,095200,4922777765,3735,3735,3740,3735,6855
|
|
20231025,095100,4897155845,3735,3745,3745,3730,5716
|
|
20231025,095000,4875786445,3745,3730,3750,3725,21019
|
|
20231025,094900,4797190180,3725,3720,3730,3720,12029
|
|
20231025,094800,4752383645,3725,3705,3725,3705,3842
|
|
20231025,094700,4738098150,3705,3715,3715,3700,19697
|
|
20231025,094600,4665057520,3715,3725,3725,3715,8236
|
|
20231025,094500,4634411525,3725,3725,3730,3725,4372
|
|
20231025,094400,4618114380,3725,3725,3735,3720,2598
|
|
20231025,094300,4608439135,3735,3740,3740,3715,34985
|
|
20231025,094200,4478067440,3740,3725,3740,3715,23961
|
|
20231025,094100,4388629235,3720,3725,3730,3715,11379
|
|
20231025,094000,4346259975,3730,3705,3730,3695,26417
|
|
20231025,093900,4248138470,3705,3710,3710,3700,8497
|
|
20231025,093800,4216664895,3710,3720,3725,3710,14486
|
|
20231025,093700,4162812770,3720,3725,3730,3720,10654
|
|
20231025,093600,4123135980,3730,3710,3730,3710,12656
|
|
20231025,093500,4076050630,3710,3730,3735,3710,10941
|
|
20231025,093400,4035330805,3735,3725,3745,3715,41346
|
|
20231025,093300,3881301040,3725,3725,3730,3715,19891
|
|
20231025,093200,3807261250,3730,3745,3750,3730,36546
|
|
20231025,093100,3670486485,3720,3720,3745,3715,41837
|
|
20231025,093000,3514468905,3720,3710,3730,3700,22954
|
|
20231025,092900,3429081310,3710,3700,3715,3695,11724
|
|
20231025,092800,3385690330,3700,3690,3710,3690,14061
|
|
20231025,092700,3333672970,3690,3690,3710,3685,29880
|
|
20231025,092600,3223298870,3690,3700,3705,3685,13634
|
|
20231025,092500,3172944125,3695,3725,3730,3695,39128
|
|
20231025,092400,3027732310,3720,3715,3720,3700,31709
|
|
20231025,092300,2910023655,3715,3715,3730,3710,58056
|
|
20231025,092200,2694335770,3715,3710,3720,3700,46687
|
|
20231025,092100,2520977675,3705,3725,3725,3705,36765
|
|
20231025,092000,2384544900,3725,3685,3725,3680,85882
|
|
20231025,091900,2066587815,3680,3670,3685,3665,52733
|
|
20231025,091800,1872603240,3665,3660,3665,3660,9054
|
|
20231025,091700,1839440290,3660,3655,3665,3650,9787
|
|
20231025,091600,1803652465,3645,3645,3660,3635,17311
|
|
20231025,091500,1740516690,3645,3645,3660,3640,6615
|
|
20231025,091400,1716343420,3640,3635,3640,3630,5952
|
|
20231025,091300,1694703905,3635,3630,3635,3625,12014
|
|
20231025,091200,1651088790,3625,3635,3640,3625,25615
|
|
20231025,091100,1557996730,3640,3635,3645,3630,18668
|
|
20231025,091000,1490090730,3640,3650,3660,3635,19501
|
|
20231025,090900,1419123130,3670,3660,3670,3650,99951
|
|
20231025,090800,1053159635,3665,3635,3675,3620,45561
|
|
20231025,090700,886707625,3635,3620,3635,3610,42518
|
|
20231025,090600,732485345,3625,3615,3625,3615,33150
|
|
20231025,090500,612434225,3615,3605,3615,3600,14029
|
|
20231025,090400,561789805,3605,3595,3605,3590,21155
|
|
20231025,090300,485645180,3600,3580,3600,3580,17688
|
|
20231025,090200,422154540,3580,3560,3600,3550,20697
|
|
20231025,090100,348112720,3540,3530,3555,3515,23902
|
|
20231025,090000,263486690,3525,3510,3565,3510,74701
|