628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,192500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,192400,2514612380,6350,6350,6350,6350,0
|
|
20231025,192300,2514612380,6350,6350,6350,6350,0
|
|
20231025,192200,2514612380,6350,6350,6350,6350,0
|
|
20231025,192100,2514612380,6350,6350,6350,6350,0
|
|
20231025,192000,2514612380,6350,6350,6350,6350,0
|
|
20231025,191900,2514612380,6350,6350,6350,6350,0
|
|
20231025,191800,2514612380,6350,6350,6350,6350,0
|
|
20231025,191700,2514612380,6350,6350,6350,6350,0
|
|
20231025,191600,2514612380,6350,6350,6350,6350,0
|
|
20231025,191500,2514612380,6350,6350,6350,6350,0
|
|
20231025,191400,2514612380,6350,6350,6350,6350,0
|
|
20231025,191300,2514612380,6350,6350,6350,6350,0
|
|
20231025,191200,2514612380,6350,6350,6350,6350,0
|
|
20231025,191100,2514612380,6350,6350,6350,6350,0
|
|
20231025,191000,2514612380,6350,6350,6350,6350,0
|
|
20231025,190900,2514612380,6350,6350,6350,6350,0
|
|
20231025,190800,2514612380,6350,6350,6350,6350,0
|
|
20231025,190700,2514612380,6350,6350,6350,6350,0
|
|
20231025,190600,2514612380,6350,6350,6350,6350,0
|
|
20231025,190500,2514612380,6350,6350,6350,6350,0
|
|
20231025,190400,2514612380,6350,6350,6350,6350,0
|
|
20231025,190300,2514612380,6350,6350,6350,6350,0
|
|
20231025,190200,2514612380,6350,6350,6350,6350,0
|
|
20231025,190100,2514612380,6350,6350,6350,6350,0
|
|
20231025,190000,2514612380,6350,6350,6350,6350,0
|
|
20231025,185900,2514612380,6350,6350,6350,6350,0
|
|
20231025,185800,2514612380,6350,6350,6350,6350,0
|
|
20231025,185700,2514612380,6350,6350,6350,6350,0
|
|
20231025,185600,2514612380,6350,6350,6350,6350,0
|
|
20231025,185500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,185400,2514612380,6350,6350,6350,6350,0
|
|
20231025,185300,2514612380,6350,6350,6350,6350,0
|
|
20231025,185200,2514612380,6350,6350,6350,6350,0
|
|
20231025,185100,2514612380,6350,6350,6350,6350,0
|
|
20231025,185000,2514612380,6350,6350,6350,6350,0
|
|
20231025,184900,2514612380,6350,6350,6350,6350,0
|
|
20231025,184800,2514612380,6350,6350,6350,6350,0
|
|
20231025,184700,2514612380,6350,6350,6350,6350,0
|
|
20231025,184600,2514612380,6350,6350,6350,6350,0
|
|
20231025,184500,2514612380,6350,6350,6350,6350,0
|
|
20231025,184400,2514612380,6350,6350,6350,6350,0
|
|
20231025,184300,2514612380,6350,6350,6350,6350,0
|
|
20231025,184200,2514612380,6350,6350,6350,6350,0
|
|
20231025,184100,2514612380,6350,6350,6350,6350,0
|
|
20231025,184000,2514612380,6350,6350,6350,6350,0
|
|
20231025,183900,2514612380,6350,6350,6350,6350,0
|
|
20231025,183800,2514612380,6350,6350,6350,6350,0
|
|
20231025,183700,2514612380,6350,6350,6350,6350,0
|
|
20231025,183600,2514612380,6350,6350,6350,6350,0
|
|
20231025,183500,2514612380,6350,6350,6350,6350,0
|
|
20231025,183400,2514612380,6350,6350,6350,6350,0
|
|
20231025,183300,2514612380,6350,6350,6350,6350,0
|
|
20231025,183200,2514612380,6350,6350,6350,6350,0
|
|
20231025,183100,2514612380,6350,6350,6350,6350,0
|
|
20231025,183000,2514612380,6350,6350,6350,6350,0
|
|
20231025,182900,2514612380,6350,6350,6350,6350,0
|
|
20231025,182800,2514612380,6350,6350,6350,6350,0
|
|
20231025,182700,2514612380,6350,6350,6350,6350,0
|
|
20231025,182600,2514612380,6350,6350,6350,6350,0
|
|
20231025,182500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,182400,2514612380,6350,6350,6350,6350,0
|
|
20231025,182300,2514612380,6350,6350,6350,6350,0
|
|
20231025,182200,2514612380,6350,6350,6350,6350,0
|
|
20231025,182100,2514612380,6350,6350,6350,6350,0
|
|
20231025,182000,2514612380,6350,6350,6350,6350,0
|
|
20231025,181900,2514612380,6350,6350,6350,6350,0
|
|
20231025,181800,2514612380,6350,6350,6350,6350,0
|
|
20231025,181700,2514612380,6350,6350,6350,6350,0
|
|
20231025,181600,2514612380,6350,6350,6350,6350,0
|
|
20231025,181500,2514612380,6350,6350,6350,6350,0
|
|
20231025,181400,2514612380,6350,6350,6350,6350,0
|
|
20231025,181300,2514612380,6350,6350,6350,6350,0
|
|
20231025,181200,2514612380,6350,6350,6350,6350,0
|
|
20231025,181100,2514612380,6350,6350,6350,6350,0
|
|
20231025,181000,2514612380,6350,6350,6350,6350,0
|
|
20231025,180900,2514612380,6350,6350,6350,6350,0
|
|
20231025,180800,2514612380,6350,6350,6350,6350,0
|
|
20231025,180700,2514612380,6350,6350,6350,6350,0
|
|
20231025,180600,2514612380,6350,6350,6350,6350,0
|
|
20231025,180500,2514612380,6350,6350,6350,6350,0
|
|
20231025,180400,2514612380,6350,6350,6350,6350,0
|
|
20231025,180300,2514612380,6350,6350,6350,6350,0
|
|
20231025,180200,2514612380,6350,6350,6350,6350,0
|
|
20231025,180100,2514612380,6350,6350,6350,6350,0
|
|
20231025,180000,2514612380,6350,6350,6350,6350,0
|
|
20231025,175900,2514612380,6350,6350,6350,6350,0
|
|
20231025,175800,2514612380,6350,6350,6350,6350,0
|
|
20231025,175700,2514612380,6350,6350,6350,6350,0
|
|
20231025,175600,2514612380,6350,6350,6350,6350,0
|
|
20231025,175500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,175400,2514612380,6350,6350,6350,6350,0
|
|
20231025,175300,2514612380,6350,6350,6350,6350,0
|
|
20231025,175200,2514612380,6350,6350,6350,6350,0
|
|
20231025,175100,2514612380,6350,6350,6350,6350,0
|
|
20231025,175000,2514612380,6350,6350,6350,6350,0
|
|
20231025,174900,2514612380,6350,6350,6350,6350,0
|
|
20231025,174800,2514612380,6350,6350,6350,6350,0
|
|
20231025,174700,2514612380,6350,6350,6350,6350,0
|
|
20231025,174600,2514612380,6350,6350,6350,6350,0
|
|
20231025,174500,2514612380,6350,6350,6350,6350,0
|
|
20231025,174400,2514612380,6350,6350,6350,6350,0
|
|
20231025,174300,2514612380,6350,6350,6350,6350,0
|
|
20231025,174200,2514612380,6350,6350,6350,6350,0
|
|
20231025,174100,2514612380,6350,6350,6350,6350,0
|
|
20231025,174000,2514612380,6350,6350,6350,6350,0
|
|
20231025,173900,2514612380,6350,6350,6350,6350,0
|
|
20231025,173800,2514612380,6350,6350,6350,6350,0
|
|
20231025,173700,2514612380,6350,6350,6350,6350,0
|
|
20231025,173600,2514612380,6350,6350,6350,6350,0
|
|
20231025,173500,2514612380,6350,6350,6350,6350,0
|
|
20231025,173400,2514612380,6350,6350,6350,6350,0
|
|
20231025,173300,2514612380,6350,6350,6350,6350,0
|
|
20231025,173200,2514612380,6350,6350,6350,6350,0
|
|
20231025,173100,2514612380,6350,6350,6350,6350,0
|
|
20231025,173000,2514612380,6350,6350,6350,6350,0
|
|
20231025,172900,2514612380,6350,6350,6350,6350,0
|
|
20231025,172800,2514612380,6350,6350,6350,6350,0
|
|
20231025,172700,2514612380,6350,6350,6350,6350,0
|
|
20231025,172600,2514612380,6350,6350,6350,6350,0
|
|
20231025,172500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,172400,2514612380,6350,6350,6350,6350,0
|
|
20231025,172300,2514612380,6350,6350,6350,6350,0
|
|
20231025,172200,2514612380,6350,6350,6350,6350,0
|
|
20231025,172100,2514612380,6350,6350,6350,6350,0
|
|
20231025,172000,2514612380,6350,6350,6350,6350,0
|
|
20231025,171900,2514612380,6350,6350,6350,6350,0
|
|
20231025,171800,2514612380,6350,6350,6350,6350,0
|
|
20231025,171700,2514612380,6350,6350,6350,6350,0
|
|
20231025,171600,2514612380,6350,6350,6350,6350,0
|
|
20231025,171500,2514612380,6350,6350,6350,6350,0
|
|
20231025,171400,2514612380,6350,6350,6350,6350,0
|
|
20231025,171300,2514612380,6350,6350,6350,6350,0
|
|
20231025,171200,2514612380,6350,6350,6350,6350,0
|
|
20231025,171100,2514612380,6350,6350,6350,6350,0
|
|
20231025,171000,2514612380,6350,6350,6350,6350,0
|
|
20231025,170900,2514612380,6350,6350,6350,6350,0
|
|
20231025,170800,2514612380,6350,6350,6350,6350,0
|
|
20231025,170700,2514612380,6350,6350,6350,6350,0
|
|
20231025,170600,2514612380,6350,6350,6350,6350,0
|
|
20231025,170500,2514612380,6350,6350,6350,6350,0
|
|
20231025,170400,2514612380,6350,6350,6350,6350,0
|
|
20231025,170300,2514612380,6350,6350,6350,6350,0
|
|
20231025,170200,2514612380,6350,6350,6350,6350,0
|
|
20231025,170100,2514612380,6350,6350,6350,6350,0
|
|
20231025,170000,2514612380,6350,6350,6350,6350,0
|
|
20231025,165900,2514612380,6350,6350,6350,6350,0
|
|
20231025,165800,2514612380,6350,6350,6350,6350,0
|
|
20231025,165700,2514612380,6350,6350,6350,6350,0
|
|
20231025,165600,2514612380,6350,6350,6350,6350,0
|
|
20231025,165500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,165400,2514612380,6350,6350,6350,6350,0
|
|
20231025,165300,2514612380,6350,6350,6350,6350,0
|
|
20231025,165200,2514612380,6350,6350,6350,6350,0
|
|
20231025,165100,2514612380,6350,6350,6350,6350,0
|
|
20231025,165000,2514612380,6350,6350,6350,6350,0
|
|
20231025,164900,2514612380,6350,6350,6350,6350,0
|
|
20231025,164800,2514612380,6350,6350,6350,6350,0
|
|
20231025,164700,2514612380,6350,6350,6350,6350,0
|
|
20231025,164600,2514612380,6350,6350,6350,6350,0
|
|
20231025,164500,2514612380,6350,6350,6350,6350,0
|
|
20231025,164400,2514612380,6350,6350,6350,6350,0
|
|
20231025,164300,2514612380,6350,6350,6350,6350,0
|
|
20231025,164200,2514612380,6350,6350,6350,6350,0
|
|
20231025,164100,2514612380,6350,6350,6350,6350,0
|
|
20231025,164000,2514612380,6350,6350,6350,6350,0
|
|
20231025,163900,2514612380,6350,6350,6350,6350,0
|
|
20231025,163800,2514612380,6350,6350,6350,6350,0
|
|
20231025,163700,2514612380,6350,6350,6350,6350,0
|
|
20231025,163600,2514612380,6350,6350,6350,6350,0
|
|
20231025,163500,2514612380,6350,6350,6350,6350,0
|
|
20231025,163400,2514612380,6350,6350,6350,6350,0
|
|
20231025,163300,2514612380,6350,6350,6350,6350,0
|
|
20231025,163200,2514612380,6350,6350,6350,6350,0
|
|
20231025,163100,2514612380,6350,6350,6350,6350,0
|
|
20231025,163000,2514612380,6350,6350,6350,6350,0
|
|
20231025,162900,2514612380,6350,6350,6350,6350,0
|
|
20231025,162800,2514612380,6350,6350,6350,6350,0
|
|
20231025,162700,2514612380,6350,6350,6350,6350,0
|
|
20231025,162600,2514612380,6350,6350,6350,6350,0
|
|
20231025,162500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,162400,2514612380,6350,6350,6350,6350,0
|
|
20231025,162300,2514612380,6350,6350,6350,6350,0
|
|
20231025,162200,2514612380,6350,6350,6350,6350,0
|
|
20231025,162100,2514612380,6350,6350,6350,6350,0
|
|
20231025,162000,2514612380,6350,6350,6350,6350,0
|
|
20231025,161900,2514612380,6350,6350,6350,6350,0
|
|
20231025,161800,2514612380,6350,6350,6350,6350,0
|
|
20231025,161700,2514612380,6350,6350,6350,6350,0
|
|
20231025,161600,2514612380,6350,6350,6350,6350,0
|
|
20231025,161500,2514612380,6350,6350,6350,6350,0
|
|
20231025,161400,2514612380,6350,6350,6350,6350,0
|
|
20231025,161300,2514612380,6350,6350,6350,6350,0
|
|
20231025,161200,2514612380,6350,6350,6350,6350,0
|
|
20231025,161100,2514612380,6350,6350,6350,6350,0
|
|
20231025,161000,2514612380,6350,6350,6350,6350,0
|
|
20231025,160900,2514612380,6350,6350,6350,6350,0
|
|
20231025,160800,2514612380,6350,6350,6350,6350,0
|
|
20231025,160700,2514612380,6350,6350,6350,6350,0
|
|
20231025,160600,2514612380,6350,6350,6350,6350,0
|
|
20231025,160500,2514612380,6350,6350,6350,6350,0
|
|
20231025,160400,2514612380,6350,6350,6350,6350,0
|
|
20231025,160300,2514612380,6350,6350,6350,6350,0
|
|
20231025,160200,2514612380,6350,6350,6350,6350,0
|
|
20231025,160100,2514612380,6350,6350,6350,6350,0
|
|
20231025,160000,2514612380,6350,6350,6350,6350,0
|
|
20231025,155900,2514612380,6350,6350,6350,6350,0
|
|
20231025,155800,2514612380,6350,6350,6350,6350,0
|
|
20231025,155700,2514612380,6350,6350,6350,6350,0
|
|
20231025,155600,2514612380,6350,6350,6350,6350,0
|
|
20231025,155500,2514612380,6350,6350,6350,6350,3555
|
|
20231025,155400,2514612380,6350,6350,6350,6350,0
|
|
20231025,155300,2514612380,6350,6350,6350,6350,0
|
|
20231025,155200,2514612380,6350,6350,6350,6350,0
|
|
20231025,155100,2514612380,6350,6350,6350,6350,0
|
|
20231025,155000,2514612380,6350,6350,6350,6350,0
|
|
20231025,154900,2514612380,6350,6350,6350,6350,0
|
|
20231025,154800,2514612380,6350,6350,6350,6350,0
|
|
20231025,154700,2514612380,6350,6350,6350,6350,0
|
|
20231025,154600,2514612380,6350,6350,6350,6350,0
|
|
20231025,154500,2514612380,6350,6350,6350,6350,0
|
|
20231025,154400,2514612380,6350,6350,6350,6350,0
|
|
20231025,154300,2514612380,6350,6350,6350,6350,0
|
|
20231025,154200,2514612380,6350,6350,6350,6350,0
|
|
20231025,154100,2514612380,6350,6350,6350,6350,0
|
|
20231025,154000,2514612380,6350,6350,6350,6350,0
|
|
20231025,153900,2514612380,6350,6350,6350,6350,0
|
|
20231025,153800,2514612380,6350,6350,6350,6350,0
|
|
20231025,153700,2514612380,6350,6350,6350,6350,0
|
|
20231025,153600,2514612380,6350,6350,6350,6350,0
|
|
20231025,153500,2514612380,6350,6350,6350,6350,0
|
|
20231025,153400,2514612380,6350,6350,6350,6350,0
|
|
20231025,153300,2514612380,6350,6350,6350,6350,0
|
|
20231025,153200,2514612380,6350,6350,6350,6350,0
|
|
20231025,153100,2514612380,6350,6350,6350,6350,0
|
|
20231025,153000,2514612380,6350,6350,6350,6350,3555
|
|
20231025,152900,2492038130,6370,6370,6370,6370,0
|
|
20231025,152800,2492038130,6370,6370,6370,6370,0
|
|
20231025,152700,2492038130,6370,6370,6370,6370,0
|
|
20231025,152600,2492038130,6370,6370,6370,6370,0
|
|
20231025,152500,2492038130,6370,6370,6370,6370,0
|
|
20231025,152400,2492038130,6370,6370,6370,6370,0
|
|
20231025,152300,2492038130,6370,6370,6370,6370,0
|
|
20231025,152200,2492038130,6370,6370,6370,6370,0
|
|
20231025,152100,2492038130,6370,6370,6370,6370,0
|
|
20231025,152000,2492038130,6370,6370,6370,6370,0
|
|
20231025,151900,2492038130,6370,6370,6370,6350,1890
|
|
20231025,151800,2480002850,6350,6420,6420,6350,1519
|
|
20231025,151700,2470298330,6410,6410,6420,6410,255
|
|
20231025,151600,2468662750,6400,6400,6400,6400,0
|
|
20231025,151500,2468662750,6400,6400,6400,6390,2057
|
|
20231025,151400,2455501860,6370,6370,6370,6370,27
|
|
20231025,151300,2455329870,6350,6350,6350,6350,0
|
|
20231025,151200,2455329870,6350,6350,6350,6350,0
|
|
20231025,151100,2455329870,6350,6360,6360,6350,1302
|
|
20231025,151000,2447049160,6420,6420,6420,6420,0
|
|
20231025,150900,2447049160,6420,6420,6420,6420,0
|
|
20231025,150800,2447049160,6420,6420,6420,6420,1
|
|
20231025,150700,2447042740,6360,6370,6370,6350,496
|
|
20231025,150600,2443886970,6420,6420,6420,6420,0
|
|
20231025,150500,2443886970,6420,6420,6420,6420,0
|
|
20231025,150400,2443886970,6420,6380,6420,6370,165
|
|
20231025,150300,2442835140,6360,6420,6420,6360,1362
|
|
20231025,150200,2434145890,6430,6440,6440,6430,615
|
|
20231025,150100,2430191340,6440,6440,6440,6440,155
|
|
20231025,150000,2429193140,6440,6450,6450,6440,729
|
|
20231025,145900,2424494530,6440,6450,6450,6440,36
|
|
20231025,145800,2424262540,6450,6450,6450,6450,139
|
|
20231025,145700,2423365990,6450,6450,6450,6450,115
|
|
20231025,145600,2422624240,6470,6470,6470,6440,1326
|
|
20231025,145500,2414078260,6470,6470,6470,6470,132
|
|
20231025,145400,2413224220,6470,6470,6470,6470,122
|
|
20231025,145300,2412434880,6470,6470,6470,6470,10
|
|
20231025,145200,2412370180,6460,6460,6460,6460,117
|
|
20231025,145100,2411614360,6460,6460,6460,6460,116
|
|
20231025,145000,2410865000,6440,6470,6470,6440,156
|
|
20231025,144900,2409857610,6460,6450,6460,6450,429
|
|
20231025,144800,2407086600,6460,6450,6460,6450,68
|
|
20231025,144700,2406647920,6440,6440,6440,6440,17
|
|
20231025,144600,2406538440,6450,6450,6450,6450,116
|
|
20231025,144500,2405790240,6440,6440,6440,6440,37
|
|
20231025,144400,2405551960,6430,6430,6430,6430,30
|
|
20231025,144300,2405359060,6420,6420,6420,6420,103
|
|
20231025,144200,2404697800,6420,6440,6440,6420,317
|
|
20231025,144100,2402659430,6440,6440,6440,6440,110
|
|
20231025,144000,2401951030,6430,6430,6430,6430,10
|
|
20231025,143900,2401886730,6430,6430,6430,6430,46
|
|
20231025,143800,2401590950,6410,6410,6410,6410,0
|
|
20231025,143700,2401590950,6410,6420,6420,6400,1840
|
|
20231025,143600,2389800420,6410,6410,6410,6410,0
|
|
20231025,143500,2389800420,6410,6440,6440,6410,793
|
|
20231025,143400,2384707190,6440,6440,6440,6440,1
|
|
20231025,143300,2384700750,6440,6440,6440,6440,271
|
|
20231025,143200,2382955510,6440,6440,6440,6440,115
|
|
20231025,143100,2382214910,6460,6440,6460,6440,133
|
|
20231025,143000,2381358370,6440,6440,6440,6430,1629
|
|
20231025,142900,2370869410,6440,6460,6460,6440,348
|
|
20231025,142800,2368625880,6450,6460,6460,6450,669
|
|
20231025,142700,2364310690,6460,6470,6470,6460,132
|
|
20231025,142600,2363457810,6470,6470,6470,6460,231
|
|
20231025,142500,2361964380,6460,6460,6460,6460,130
|
|
20231025,142400,2361124580,6460,6460,6470,6460,143
|
|
20231025,142300,2360199460,6460,6460,6470,6460,183
|
|
20231025,142200,2359015960,6470,6470,6470,6460,298
|
|
20231025,142100,2357088420,6470,6460,6470,6460,17
|
|
20231025,142000,2356978490,6460,6460,6460,6450,253
|
|
20231025,141900,2355345330,6460,6490,6490,6460,604
|
|
20231025,141800,2351442120,6490,6440,6490,6440,2056
|
|
20231025,141700,2338150890,6440,6440,6440,6440,123
|
|
20231025,141600,2337358770,6430,6440,6440,6430,212
|
|
20231025,141500,2335994390,6440,6440,6440,6440,15
|
|
20231025,141400,2335897790,6440,6440,6440,6430,135
|
|
20231025,141300,2335028430,6440,6440,6440,6440,330
|
|
20231025,141200,2332903230,6440,6430,6440,6430,355
|
|
20231025,141100,2330617080,6420,6410,6420,6410,2338
|
|
20231025,141000,2315609120,6410,6420,6420,6410,737
|
|
20231025,140900,2310879580,6410,6420,6420,6410,74
|
|
20231025,140800,2310405090,6420,6420,6420,6420,131
|
|
20231025,140700,2309564070,6420,6430,6430,6410,1666
|
|
20231025,140600,2298854460,6430,6430,6430,6430,116
|
|
20231025,140500,2298108580,6420,6420,6420,6420,130
|
|
20231025,140400,2297273980,6420,6430,6430,6420,130
|
|
20231025,140300,2296439300,6430,6410,6430,6410,71
|
|
20231025,140200,2295984170,6400,6400,6400,6400,658
|
|
20231025,140100,2291772970,6400,6390,6400,6390,271
|
|
20231025,140000,2290040120,6360,6410,6410,6360,3329
|
|
20231025,135900,2268722200,6410,6420,6430,6410,410
|
|
20231025,135800,2266092840,6420,6430,6430,6420,229
|
|
20231025,135700,2264621510,6440,6440,6440,6440,116
|
|
20231025,135600,2263874470,6430,6440,6440,6430,282
|
|
20231025,135500,2262058440,6430,6430,6430,6430,297
|
|
20231025,135400,2260148730,6420,6420,6420,6420,315
|
|
20231025,135300,2258126430,6420,6420,6420,6420,200
|
|
20231025,135200,2256842430,6410,6420,6420,6410,122
|
|
20231025,135100,2256060350,6410,6390,6410,6390,202
|
|
20231025,135000,2254768000,6400,6400,6400,6400,53
|
|
20231025,134900,2254428800,6400,6400,6400,6400,116
|
|
20231025,134800,2253686400,6400,6390,6400,6390,2381
|
|
20231025,134700,2238468000,6390,6390,6390,6390,118
|
|
20231025,134600,2237713980,6390,6390,6390,6390,271
|
|
20231025,134500,2235982290,6390,6380,6390,6380,117
|
|
20231025,134400,2235234670,6390,6390,6390,6390,116
|
|
20231025,134300,2234493430,6390,6390,6390,6390,1
|
|
20231025,134200,2234487040,6390,6390,6390,6390,198
|
|
20231025,134100,2233221820,6390,6380,6390,6380,202
|
|
20231025,134000,2231933040,6380,6380,6380,6380,30
|
|
20231025,133900,2231741640,6370,6370,6370,6370,200
|
|
20231025,133800,2230467640,6370,6370,6370,6370,0
|
|
20231025,133700,2230467640,6370,6370,6370,6370,237
|
|
20231025,133600,2228957950,6380,6380,6380,6380,116
|
|
20231025,133500,2228217870,6370,6390,6390,6360,3205
|
|
20231025,133400,2207793120,6400,6400,6400,6400,116
|
|
20231025,133300,2207050720,6400,6400,6400,6400,125
|
|
20231025,133200,2206250720,6390,6390,6390,6390,369
|
|
20231025,133100,2203892810,6390,6390,6390,6390,381
|
|
20231025,133000,2201458220,6390,6390,6390,6390,0
|
|
20231025,132900,2201458220,6390,6390,6390,6390,0
|
|
20231025,132800,2201458220,6390,6360,6390,6360,700
|
|
20231025,132700,2197004750,6360,6360,6360,6360,166
|
|
20231025,132600,2195948990,6360,6370,6370,6360,898
|
|
20231025,132500,2190236550,6390,6390,6390,6390,33
|
|
20231025,132400,2190025680,6390,6360,6390,6360,201
|
|
20231025,132300,2188747290,6360,6360,6360,6360,2990
|
|
20231025,132200,2169730890,6350,6350,6350,6330,932
|
|
20231025,132100,2163829930,6350,6360,6360,6340,5272
|
|
20231025,132000,2130344190,6360,6370,6390,6360,729
|
|
20231025,131900,2125706070,6380,6390,6400,6380,361
|
|
20231025,131800,2123400310,6400,6400,6400,6400,31
|
|
20231025,131700,2123201910,6400,6400,6400,6400,84
|
|
20231025,131600,2122664310,6390,6400,6400,6390,2435
|
|
20231025,131500,2107080620,6410,6430,6430,6410,2212
|
|
20231025,131400,2092900490,6410,6410,6410,6410,392
|
|
20231025,131300,2090387770,6410,6410,6410,6410,862
|
|
20231025,131200,2084862350,6410,6400,6410,6400,1843
|
|
20231025,131100,2073067020,6400,6390,6400,6390,201
|
|
20231025,131000,2071782620,6390,6380,6390,6380,135
|
|
20231025,130900,2070920170,6390,6390,6390,6390,391
|
|
20231025,130800,2068421680,6390,6390,6390,6390,215
|
|
20231025,130700,2067047830,6390,6390,6390,6390,116
|
|
20231025,130600,2066306590,6390,6380,6390,6380,399
|
|
20231025,130500,2063758130,6390,6370,6390,6360,1052
|
|
20231025,130400,2057053640,6370,6350,6370,6350,122
|
|
20231025,130300,2056276620,6360,6350,6360,6350,1187
|
|
20231025,130200,2048734850,6360,6370,6370,6360,248
|
|
20231025,130100,2047156210,6370,6360,6370,6360,2276
|
|
20231025,130000,2032666810,6350,6360,6360,6350,299
|
|
20231025,125900,2030766190,6340,6370,6370,6270,18974
|
|
20231025,125800,1911087350,6350,6350,6350,6350,723
|
|
20231025,125700,1906496300,6350,6410,6410,6350,5670
|
|
20231025,125600,1870404970,6410,6420,6420,6400,2100
|
|
20231025,125500,1856959940,6430,6430,6430,6430,195
|
|
20231025,125400,1855706090,6430,6450,6450,6430,1320
|
|
20231025,125300,1847205730,6450,6460,6460,6450,250
|
|
20231025,125200,1845592060,6460,6460,6460,6460,0
|
|
20231025,125100,1845592060,6460,6460,6460,6460,0
|
|
20231025,125000,1845592060,6460,6440,6460,6440,202
|
|
20231025,124900,1844291160,6460,6450,6460,6440,1001
|
|
20231025,124800,1837843440,6450,6450,6450,6450,1162
|
|
20231025,124700,1830348540,6450,6450,6450,6450,117
|
|
20231025,124600,1829593890,6440,6440,6440,6430,891
|
|
20231025,124500,1823855870,6440,6440,6440,6390,1415
|
|
20231025,124400,1814800580,6440,6450,6450,6400,3514
|
|
20231025,124300,1792260960,6450,6460,6460,6440,137
|
|
20231025,124200,1791377410,6460,6460,6460,6460,120
|
|
20231025,124100,1790602210,6460,6470,6470,6450,1678
|
|
20231025,124000,1779755230,6480,6490,6490,6480,81
|
|
20231025,123900,1779230300,6490,6490,6500,6490,264
|
|
20231025,123800,1777516610,6500,6490,6500,6490,200
|
|
20231025,123700,1776218600,6490,6490,6490,6490,226
|
|
20231025,123600,1774751860,6490,6500,6500,6490,315
|
|
20231025,123500,1772706360,6500,6500,6500,6500,116
|
|
20231025,123400,1771952360,6490,6490,6490,6490,112
|
|
20231025,123300,1771225480,6490,6490,6490,6490,88
|
|
20231025,123200,1770654360,6490,6490,6490,6490,60
|
|
20231025,123100,1770264960,6480,6480,6480,6470,2242
|
|
20231025,123000,1755758690,6480,6490,6490,6480,281
|
|
20231025,122900,1753936650,6490,6490,6490,6490,115
|
|
20231025,122800,1753190300,6490,6500,6500,6490,328
|
|
20231025,122700,1751059740,6500,6500,6500,6500,50
|
|
20231025,122600,1750734740,6500,6490,6500,6490,183
|
|
20231025,122500,1749545910,6500,6510,6510,6500,289
|
|
20231025,122400,1747667300,6500,6520,6520,6500,534
|
|
20231025,122300,1744194940,6520,6510,6520,6510,116
|
|
20231025,122200,1743439770,6510,6520,6520,6510,1379
|
|
20231025,122100,1734461310,6520,6520,6520,6520,436
|
|
20231025,122000,1731618590,6520,6510,6520,6490,721
|
|
20231025,121900,1726937580,6520,6520,6520,6520,117
|
|
20231025,121800,1726174740,6510,6500,6510,6490,459
|
|
20231025,121700,1723191080,6510,6510,6510,6510,116
|
|
20231025,121600,1722435920,6510,6510,6510,6510,135
|
|
20231025,121500,1721557070,6500,6510,6520,6500,477
|
|
20231025,121400,1718455370,6510,6520,6520,6510,484
|
|
20231025,121300,1715303380,6560,6560,6560,6560,2
|
|
20231025,121200,1715290260,6520,6530,6530,6520,318
|
|
20231025,121100,1713215730,6560,6540,6560,6540,116
|
|
20231025,121000,1712457070,6560,6530,6560,6530,362
|
|
20231025,120900,1710092910,6530,6520,6530,6510,202
|
|
20231025,120800,1708776700,6510,6520,6520,6510,694
|
|
20231025,120700,1704252830,6520,6520,6520,6520,622
|
|
20231025,120600,1700197390,6530,6550,6550,6520,720
|
|
20231025,120500,1695494540,6560,6580,6580,6540,128
|
|
20231025,120400,1694654880,6580,6540,6580,6540,207
|
|
20231025,120300,1693300870,6540,6560,6560,6530,2220
|
|
20231025,120200,1678784060,6600,6600,6600,6570,119
|
|
20231025,120100,1678002140,6570,6580,6580,6570,122
|
|
20231025,120000,1677200590,6600,6570,6600,6570,95
|
|
20231025,115900,1676576410,6570,6600,6620,6570,934
|
|
20231025,115800,1670423900,6590,6610,6620,6590,459
|
|
20231025,115700,1667394330,6620,6620,6620,6620,429
|
|
20231025,115600,1664554350,6620,6620,6630,6620,528
|
|
20231025,115500,1661057990,6630,6630,6630,6610,128
|
|
20231025,115400,1660211750,6630,6630,6630,6630,430
|
|
20231025,115300,1657360850,6630,6630,6630,6630,428
|
|
20231025,115200,1654523210,6620,6620,6630,6620,431
|
|
20231025,115100,1651669970,6620,6620,6620,6620,0
|
|
20231025,115000,1651669970,6620,6620,6620,6610,1092
|
|
20231025,114900,1644444240,6620,6620,6620,6620,119
|
|
20231025,114800,1643656460,6620,6620,6620,6620,169
|
|
20231025,114700,1642537680,6630,6620,6630,6620,987
|
|
20231025,114600,1635998700,6620,6630,6630,6620,1023
|
|
20231025,114500,1629222260,6630,6630,6630,6630,116
|
|
20231025,114400,1628453180,6620,6630,6630,6620,713
|
|
20231025,114300,1623731120,6600,6620,6620,6600,543
|
|
20231025,114200,1620139880,6620,6620,6630,6620,1119
|
|
20231025,114100,1612728900,6620,6630,6630,6610,482
|
|
20231025,114000,1609539610,6620,6630,6630,6620,909
|
|
20231025,113900,1603520230,6650,6630,6650,6630,713
|
|
20231025,113800,1598789460,6650,6620,6650,6620,2354
|
|
20231025,113700,1583191340,6620,6620,6620,6620,634
|
|
20231025,113600,1578994260,6610,6610,6610,6610,207
|
|
20231025,113500,1577625990,6610,6610,6610,6610,158
|
|
20231025,113400,1576581610,6610,6620,6620,6610,430
|
|
20231025,113300,1573735020,6620,6620,6620,6620,428
|
|
20231025,113200,1570901660,6610,6610,6610,6610,216
|
|
20231025,113100,1569473900,6610,6610,6610,6610,429
|
|
20231025,113000,1566638210,6610,6610,6610,6610,313
|
|
20231025,112900,1564569280,6610,6610,6610,6610,429
|
|
20231025,112800,1561733590,6610,6610,6610,6610,115
|
|
20231025,112700,1560973440,6610,6610,6610,6610,518
|
|
20231025,112600,1557549460,6610,6590,6610,6590,205
|
|
20231025,112500,1556198410,6590,6600,6610,6590,644
|
|
20231025,112400,1551953270,6600,6600,6600,6600,635
|
|
20231025,112300,1547762270,6600,6590,6600,6590,323
|
|
20231025,112200,1545630570,6590,6600,6600,6590,314
|
|
20231025,112100,1543561300,6600,6580,6600,6580,14
|
|
20231025,112000,1543469160,6580,6580,6580,6580,543
|
|
20231025,111900,1539896220,6580,6570,6580,6570,363
|
|
20231025,111800,1537509680,6570,6580,6580,6570,817
|
|
20231025,111700,1532138820,6590,6590,6590,6590,321
|
|
20231025,111600,1530023430,6590,6600,6600,6590,960
|
|
20231025,111500,1523692740,6600,6610,6620,6600,430
|
|
20231025,111400,1520851580,6580,6580,6580,6580,25
|
|
20231025,111300,1520687080,6620,6580,6620,6580,3270
|
|
20231025,111200,1499100970,6580,6580,6580,6580,883
|
|
20231025,111100,1493290830,6600,6570,6600,6570,3560
|
|
20231025,111000,1469870280,6540,6570,6570,6540,1557
|
|
20231025,110900,1459687420,6560,6570,6570,6560,700
|
|
20231025,110800,1455092920,6570,6570,6570,6570,14
|
|
20231025,110700,1455000940,6510,6540,6550,6510,5241
|
|
20231025,110600,1420855190,6540,6570,6580,6540,3662
|
|
20231025,110500,1396881810,6580,6590,6590,6580,190
|
|
20231025,110400,1395630450,6580,6580,6580,6580,239
|
|
20231025,110300,1394057830,6580,6580,6580,6580,431
|
|
20231025,110200,1391221850,6580,6580,6580,6580,507
|
|
20231025,110100,1387885790,6580,6580,6580,6570,437
|
|
20231025,110000,1385010410,6570,6570,6580,6570,678
|
|
20231025,105900,1380552910,6580,6580,6590,6580,2359
|
|
20231025,105800,1365027420,6580,6590,6590,6580,733
|
|
20231025,105700,1360200580,6590,6620,6620,6590,796
|
|
20231025,105600,1354950800,6620,6620,6620,6620,420
|
|
20231025,105500,1352170400,6620,6600,6630,6600,431
|
|
20231025,105400,1349323170,6600,6620,6630,6600,2462
|
|
20231025,105300,1333052180,6620,6640,6640,6620,2152
|
|
20231025,105200,1318795690,6640,6670,6690,6640,2392
|
|
20231025,105100,1302851030,6660,6660,6660,6660,2
|
|
20231025,105000,1302837710,6680,6680,6680,6670,579
|
|
20231025,104900,1298972350,6680,6680,6690,6680,486
|
|
20231025,104800,1295724910,6680,6660,6680,6660,1191
|
|
20231025,104700,1287772320,6660,6680,6680,6650,2342
|
|
20231025,104600,1272163100,6680,6680,6690,6680,2285
|
|
20231025,104500,1256885860,6680,6680,6680,6670,901
|
|
20231025,104400,1250869380,6680,6670,6680,6670,680
|
|
20231025,104300,1246329490,6680,6670,6680,6670,596
|
|
20231025,104200,1242349080,6670,6670,6680,6670,973
|
|
20231025,104100,1235858940,6650,6670,6670,6650,4
|
|
20231025,104000,1235832300,6630,6630,6670,6630,10055
|
|
20231025,103900,1168924320,6620,6630,6630,6620,830
|
|
20231025,103800,1163425030,6620,6620,6620,6620,4
|
|
20231025,103700,1163398550,6620,6620,6630,6620,538
|
|
20231025,103600,1159832690,6630,6620,6630,6620,665
|
|
20231025,103500,1155429240,6630,6630,6630,6630,191
|
|
20231025,103400,1154162910,6620,6630,6630,6610,208
|
|
20231025,103300,1152785250,6620,6630,6630,6620,633
|
|
20231025,103200,1148593570,6630,6630,6630,6630,0
|
|
20231025,103100,1148593570,6630,6640,6640,6630,203
|
|
20231025,103000,1147247660,6640,6620,6640,6620,1282
|
|
20231025,102900,1138754200,6630,6660,6660,6630,1071
|
|
20231025,102800,1131643720,6660,6650,6660,6650,3113
|
|
20231025,102700,1110932820,6650,6640,6650,6640,863
|
|
20231025,102600,1105195020,6650,6640,6650,6640,1623
|
|
20231025,102500,1094413770,6640,6640,6640,6640,241
|
|
20231025,102400,1092813530,6640,6640,6640,6620,816
|
|
20231025,102300,1087409830,6640,6640,6640,6630,1091
|
|
20231025,102200,1080166800,6640,6630,6640,6620,426
|
|
20231025,102100,1077339950,6620,6610,6620,6610,477
|
|
20231025,102000,1074183080,6610,6620,6620,6610,129
|
|
20231025,101900,1073330090,6630,6630,6630,6630,116
|
|
20231025,101800,1072561010,6620,6640,6650,6620,1419
|
|
20231025,101700,1063139860,6640,6620,6650,6620,1020
|
|
20231025,101600,1056361850,6620,6650,6650,6610,1319
|
|
20231025,101500,1047593550,6650,6600,6650,6600,16094
|
|
20231025,101400,940962540,6600,6520,6600,6520,5658
|
|
20231025,101300,903939440,6500,6510,6510,6500,766
|
|
20231025,101200,898960310,6520,6510,6520,6510,133
|
|
20231025,101100,898093310,6510,6500,6510,6500,1160
|
|
20231025,101000,890552450,6510,6500,6510,6500,567
|
|
20231025,100900,886865790,6500,6500,6510,6500,1609
|
|
20231025,100800,876406140,6500,6520,6520,6500,2100
|
|
20231025,100700,862738610,6530,6530,6530,6530,70
|
|
20231025,100600,862281510,6530,6540,6540,6520,2226
|
|
20231025,100500,847738870,6540,6560,6560,6540,1757
|
|
20231025,100400,836222030,6590,6560,6590,6560,655
|
|
20231025,100300,831922230,6570,6580,6590,6570,594
|
|
20231025,100200,828015930,6600,6610,6610,6600,776
|
|
20231025,100100,822888370,6610,6590,6610,6560,1093
|
|
20231025,100000,815696280,6600,6600,6620,6590,657
|
|
20231025,095900,811365080,6630,6620,6630,6600,3249
|
|
20231025,095800,789892870,6620,6630,6630,6620,549
|
|
20231025,095700,786258200,6630,6630,6640,6620,1837
|
|
20231025,095600,774076590,6630,6620,6630,6620,1008
|
|
20231025,095500,767402990,6610,6630,6630,6610,1376
|
|
20231025,095400,758285370,6630,6620,6630,6610,5691
|
|
20231025,095300,720609240,6620,6620,6620,6600,2280
|
|
20231025,095200,705523580,6620,6580,6620,6580,2322
|
|
20231025,095100,690172290,6600,6580,6600,6580,2725
|
|
20231025,095000,672199250,6590,6590,6590,6590,494
|
|
20231025,094900,668943790,6600,6620,6620,6590,1287
|
|
20231025,094800,660453540,6610,6590,6620,6590,9141
|
|
20231025,094700,600076320,6590,6590,6600,6580,5723
|
|
20231025,094600,562386140,6590,6580,6590,6580,271
|
|
20231025,094500,560602400,6590,6590,6590,6590,620
|
|
20231025,094400,556516600,6590,6570,6590,6570,2574
|
|
20231025,094300,539573980,6560,6570,6570,6560,922
|
|
20231025,094200,533522930,6570,6570,6570,6560,844
|
|
20231025,094100,527980990,6570,6550,6570,6550,4795
|
|
20231025,094000,496514550,6550,6550,6560,6550,2850
|
|
20231025,093900,477833620,6550,6550,6560,6550,835
|
|
20231025,093800,472363130,6550,6550,6550,6550,552
|
|
20231025,093700,468747530,6550,6550,6560,6550,912
|
|
20231025,093600,462773660,6550,6530,6550,6530,3580
|
|
20231025,093500,439351060,6530,6500,6550,6500,3944
|
|
20231025,093400,413649660,6520,6510,6520,6500,3799
|
|
20231025,093300,388954760,6490,6510,6510,6490,110
|
|
20231025,093200,388240660,6510,6530,6540,6510,1198
|
|
20231025,093100,380431170,6530,6530,6540,6530,1631
|
|
20231025,093000,369774770,6530,6530,6530,6530,137
|
|
20231025,092900,368880160,6530,6510,6530,6510,118
|
|
20231025,092800,368111920,6500,6510,6510,6500,480
|
|
20231025,092700,364989170,6520,6530,6530,6520,483
|
|
20231025,092600,361836550,6500,6510,6520,6500,713
|
|
20231025,092500,357195640,6540,6540,6540,6500,1774
|
|
20231025,092400,345619530,6540,6550,6560,6540,998
|
|
20231025,092300,339087350,6510,6520,6560,6500,5214
|
|
20231025,092200,304977410,6520,6490,6520,6490,725
|
|
20231025,092100,300261860,6460,6460,6460,6450,712
|
|
20231025,092000,295664210,6460,6480,6490,6460,1063
|
|
20231025,091900,288788970,6480,6510,6520,6480,754
|
|
20231025,091800,283888280,6500,6530,6530,6490,2458
|
|
20231025,091700,267897750,6530,6550,6550,6530,1267
|
|
20231025,091600,259601640,6550,6550,6560,6500,8756
|
|
20231025,091500,202252280,6550,6460,6550,6460,3436
|
|
20231025,091400,179849400,6460,6490,6490,6460,2131
|
|
20231025,091300,166057660,6480,6490,6500,6480,1414
|
|
20231025,091200,156886920,6490,6480,6490,6480,159
|
|
20231025,091100,155856550,6470,6480,6490,6460,894
|
|
20231025,091000,150066970,6480,6460,6490,6460,1126
|
|
20231025,090900,142770260,6460,6460,6460,6450,371
|
|
20231025,090800,140374630,6460,6450,6460,6440,322
|
|
20231025,090700,138298400,6420,6510,6510,6420,3971
|
|
20231025,090600,112550890,6520,6510,6520,6500,3661
|
|
20231025,090500,88737680,6510,6520,6520,6500,6158
|
|
20231025,090400,48669150,6500,6480,6510,6470,3802
|
|
20231025,090300,23986560,6470,6420,6480,6400,2487
|
|
20231025,090200,7985500,6410,6370,6410,6370,138
|
|
20231025,090100,7100960,6410,6370,6410,6370,307
|
|
20231025,090000,5141930,6340,6370,6390,6340,807
|