680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,201600,5403526725,4665,4665,4665,4665,0
|
|
20231025,201500,5403526725,4665,4665,4665,4665,0
|
|
20231025,201400,5403526725,4665,4665,4665,4665,0
|
|
20231025,201300,5403526725,4665,4665,4665,4665,0
|
|
20231025,201200,5403526725,4665,4665,4665,4665,0
|
|
20231025,201100,5403526725,4665,4665,4665,4665,0
|
|
20231025,201000,5403526725,4665,4665,4665,4665,0
|
|
20231025,200900,5403526725,4665,4665,4665,4665,0
|
|
20231025,200800,5403526725,4665,4665,4665,4665,0
|
|
20231025,200700,5403526725,4665,4665,4665,4665,0
|
|
20231025,200600,5403526725,4665,4665,4665,4665,0
|
|
20231025,200500,5403526725,4665,4665,4665,4665,0
|
|
20231025,200400,5403526725,4665,4665,4665,4665,0
|
|
20231025,200300,5403526725,4665,4665,4665,4665,0
|
|
20231025,200200,5403526725,4665,4665,4665,4665,0
|
|
20231025,200100,5403526725,4665,4665,4665,4665,0
|
|
20231025,200000,5403526725,4665,4665,4665,4665,0
|
|
20231025,195900,5403526725,4665,4665,4665,4665,0
|
|
20231025,195800,5403526725,4665,4665,4665,4665,0
|
|
20231025,195700,5403526725,4665,4665,4665,4665,0
|
|
20231025,195600,5403526725,4665,4665,4665,4665,0
|
|
20231025,195500,5403526725,4665,4665,4665,4665,0
|
|
20231025,195400,5403526725,4665,4665,4665,4665,0
|
|
20231025,195300,5403526725,4665,4665,4665,4665,0
|
|
20231025,195200,5403526725,4665,4665,4665,4665,0
|
|
20231025,195100,5403526725,4665,4665,4665,4665,0
|
|
20231025,195000,5403526725,4665,4665,4665,4665,0
|
|
20231025,194900,5403526725,4665,4665,4665,4665,0
|
|
20231025,194800,5403526725,4665,4665,4665,4665,0
|
|
20231025,194700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,194600,5403526725,4665,4665,4665,4665,0
|
|
20231025,194500,5403526725,4665,4665,4665,4665,0
|
|
20231025,194400,5403526725,4665,4665,4665,4665,0
|
|
20231025,194300,5403526725,4665,4665,4665,4665,0
|
|
20231025,194200,5403526725,4665,4665,4665,4665,0
|
|
20231025,194100,5403526725,4665,4665,4665,4665,0
|
|
20231025,194000,5403526725,4665,4665,4665,4665,0
|
|
20231025,193900,5403526725,4665,4665,4665,4665,0
|
|
20231025,193800,5403526725,4665,4665,4665,4665,0
|
|
20231025,193700,5403526725,4665,4665,4665,4665,0
|
|
20231025,193600,5403526725,4665,4665,4665,4665,0
|
|
20231025,193500,5403526725,4665,4665,4665,4665,0
|
|
20231025,193400,5403526725,4665,4665,4665,4665,0
|
|
20231025,193300,5403526725,4665,4665,4665,4665,0
|
|
20231025,193200,5403526725,4665,4665,4665,4665,0
|
|
20231025,193100,5403526725,4665,4665,4665,4665,0
|
|
20231025,193000,5403526725,4665,4665,4665,4665,0
|
|
20231025,192900,5403526725,4665,4665,4665,4665,0
|
|
20231025,192800,5403526725,4665,4665,4665,4665,0
|
|
20231025,192700,5403526725,4665,4665,4665,4665,0
|
|
20231025,192600,5403526725,4665,4665,4665,4665,0
|
|
20231025,192500,5403526725,4665,4665,4665,4665,0
|
|
20231025,192400,5403526725,4665,4665,4665,4665,0
|
|
20231025,192300,5403526725,4665,4665,4665,4665,0
|
|
20231025,192200,5403526725,4665,4665,4665,4665,0
|
|
20231025,192100,5403526725,4665,4665,4665,4665,0
|
|
20231025,192000,5403526725,4665,4665,4665,4665,0
|
|
20231025,191900,5403526725,4665,4665,4665,4665,0
|
|
20231025,191800,5403526725,4665,4665,4665,4665,0
|
|
20231025,191700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,191600,5403526725,4665,4665,4665,4665,0
|
|
20231025,191500,5403526725,4665,4665,4665,4665,0
|
|
20231025,191400,5403526725,4665,4665,4665,4665,0
|
|
20231025,191300,5403526725,4665,4665,4665,4665,0
|
|
20231025,191200,5403526725,4665,4665,4665,4665,0
|
|
20231025,191100,5403526725,4665,4665,4665,4665,0
|
|
20231025,191000,5403526725,4665,4665,4665,4665,0
|
|
20231025,190900,5403526725,4665,4665,4665,4665,0
|
|
20231025,190800,5403526725,4665,4665,4665,4665,0
|
|
20231025,190700,5403526725,4665,4665,4665,4665,0
|
|
20231025,190600,5403526725,4665,4665,4665,4665,0
|
|
20231025,190500,5403526725,4665,4665,4665,4665,0
|
|
20231025,190400,5403526725,4665,4665,4665,4665,0
|
|
20231025,190300,5403526725,4665,4665,4665,4665,0
|
|
20231025,190200,5403526725,4665,4665,4665,4665,0
|
|
20231025,190100,5403526725,4665,4665,4665,4665,0
|
|
20231025,190000,5403526725,4665,4665,4665,4665,0
|
|
20231025,185900,5403526725,4665,4665,4665,4665,0
|
|
20231025,185800,5403526725,4665,4665,4665,4665,0
|
|
20231025,185700,5403526725,4665,4665,4665,4665,0
|
|
20231025,185600,5403526725,4665,4665,4665,4665,0
|
|
20231025,185500,5403526725,4665,4665,4665,4665,0
|
|
20231025,185400,5403526725,4665,4665,4665,4665,0
|
|
20231025,185300,5403526725,4665,4665,4665,4665,0
|
|
20231025,185200,5403526725,4665,4665,4665,4665,0
|
|
20231025,185100,5403526725,4665,4665,4665,4665,0
|
|
20231025,185000,5403526725,4665,4665,4665,4665,0
|
|
20231025,184900,5403526725,4665,4665,4665,4665,0
|
|
20231025,184800,5403526725,4665,4665,4665,4665,0
|
|
20231025,184700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,184600,5403526725,4665,4665,4665,4665,0
|
|
20231025,184500,5403526725,4665,4665,4665,4665,0
|
|
20231025,184400,5403526725,4665,4665,4665,4665,0
|
|
20231025,184300,5403526725,4665,4665,4665,4665,0
|
|
20231025,184200,5403526725,4665,4665,4665,4665,0
|
|
20231025,184100,5403526725,4665,4665,4665,4665,0
|
|
20231025,184000,5403526725,4665,4665,4665,4665,0
|
|
20231025,183900,5403526725,4665,4665,4665,4665,0
|
|
20231025,183800,5403526725,4665,4665,4665,4665,0
|
|
20231025,183700,5403526725,4665,4665,4665,4665,0
|
|
20231025,183600,5403526725,4665,4665,4665,4665,0
|
|
20231025,183500,5403526725,4665,4665,4665,4665,0
|
|
20231025,183400,5403526725,4665,4665,4665,4665,0
|
|
20231025,183300,5403526725,4665,4665,4665,4665,0
|
|
20231025,183200,5403526725,4665,4665,4665,4665,0
|
|
20231025,183100,5403526725,4665,4665,4665,4665,0
|
|
20231025,183000,5403526725,4665,4665,4665,4665,0
|
|
20231025,182900,5403526725,4665,4665,4665,4665,0
|
|
20231025,182800,5403526725,4665,4665,4665,4665,0
|
|
20231025,182700,5403526725,4665,4665,4665,4665,0
|
|
20231025,182600,5403526725,4665,4665,4665,4665,0
|
|
20231025,182500,5403526725,4665,4665,4665,4665,0
|
|
20231025,182400,5403526725,4665,4665,4665,4665,0
|
|
20231025,182300,5403526725,4665,4665,4665,4665,0
|
|
20231025,182200,5403526725,4665,4665,4665,4665,0
|
|
20231025,182100,5403526725,4665,4665,4665,4665,0
|
|
20231025,182000,5403526725,4665,4665,4665,4665,0
|
|
20231025,181900,5403526725,4665,4665,4665,4665,0
|
|
20231025,181800,5403526725,4665,4665,4665,4665,0
|
|
20231025,181700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,181600,5403526725,4665,4665,4665,4665,0
|
|
20231025,181500,5403526725,4665,4665,4665,4665,0
|
|
20231025,181400,5403526725,4665,4665,4665,4665,0
|
|
20231025,181300,5403526725,4665,4665,4665,4665,0
|
|
20231025,181200,5403526725,4665,4665,4665,4665,0
|
|
20231025,181100,5403526725,4665,4665,4665,4665,0
|
|
20231025,181000,5403526725,4665,4665,4665,4665,0
|
|
20231025,180900,5403526725,4665,4665,4665,4665,0
|
|
20231025,180800,5403526725,4665,4665,4665,4665,0
|
|
20231025,180700,5403526725,4665,4665,4665,4665,0
|
|
20231025,180600,5403526725,4665,4665,4665,4665,0
|
|
20231025,180500,5403526725,4665,4665,4665,4665,0
|
|
20231025,180400,5403526725,4665,4665,4665,4665,0
|
|
20231025,180300,5403526725,4665,4665,4665,4665,0
|
|
20231025,180200,5403526725,4665,4665,4665,4665,0
|
|
20231025,180100,5403526725,4665,4665,4665,4665,0
|
|
20231025,180000,5403526725,4665,4665,4665,4665,0
|
|
20231025,175900,5403526725,4665,4665,4665,4665,0
|
|
20231025,175800,5403526725,4665,4665,4665,4665,0
|
|
20231025,175700,5403526725,4665,4665,4665,4665,0
|
|
20231025,175600,5403526725,4665,4665,4665,4665,0
|
|
20231025,175500,5403526725,4665,4665,4665,4665,0
|
|
20231025,175400,5403526725,4665,4665,4665,4665,0
|
|
20231025,175300,5403526725,4665,4665,4665,4665,0
|
|
20231025,175200,5403526725,4665,4665,4665,4665,0
|
|
20231025,175100,5403526725,4665,4665,4665,4665,0
|
|
20231025,175000,5403526725,4665,4665,4665,4665,0
|
|
20231025,174900,5403526725,4665,4665,4665,4665,0
|
|
20231025,174800,5403526725,4665,4665,4665,4665,0
|
|
20231025,174700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,174600,5403526725,4665,4665,4665,4665,0
|
|
20231025,174500,5403526725,4665,4665,4665,4665,0
|
|
20231025,174400,5403526725,4665,4665,4665,4665,0
|
|
20231025,174300,5403526725,4665,4665,4665,4665,0
|
|
20231025,174200,5403526725,4665,4665,4665,4665,0
|
|
20231025,174100,5403526725,4665,4665,4665,4665,0
|
|
20231025,174000,5403526725,4665,4665,4665,4665,0
|
|
20231025,173900,5403526725,4665,4665,4665,4665,0
|
|
20231025,173800,5403526725,4665,4665,4665,4665,0
|
|
20231025,173700,5403526725,4665,4665,4665,4665,0
|
|
20231025,173600,5403526725,4665,4665,4665,4665,0
|
|
20231025,173500,5403526725,4665,4665,4665,4665,0
|
|
20231025,173400,5403526725,4665,4665,4665,4665,0
|
|
20231025,173300,5403526725,4665,4665,4665,4665,0
|
|
20231025,173200,5403526725,4665,4665,4665,4665,0
|
|
20231025,173100,5403526725,4665,4665,4665,4665,0
|
|
20231025,173000,5403526725,4665,4665,4665,4665,0
|
|
20231025,172900,5403526725,4665,4665,4665,4665,0
|
|
20231025,172800,5403526725,4665,4665,4665,4665,0
|
|
20231025,172700,5403526725,4665,4665,4665,4665,0
|
|
20231025,172600,5403526725,4665,4665,4665,4665,0
|
|
20231025,172500,5403526725,4665,4665,4665,4665,0
|
|
20231025,172400,5403526725,4665,4665,4665,4665,0
|
|
20231025,172300,5403526725,4665,4665,4665,4665,0
|
|
20231025,172200,5403526725,4665,4665,4665,4665,0
|
|
20231025,172100,5403526725,4665,4665,4665,4665,0
|
|
20231025,172000,5403526725,4665,4665,4665,4665,0
|
|
20231025,171900,5403526725,4665,4665,4665,4665,0
|
|
20231025,171800,5403526725,4665,4665,4665,4665,0
|
|
20231025,171700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,171600,5403526725,4665,4665,4665,4665,0
|
|
20231025,171500,5403526725,4665,4665,4665,4665,0
|
|
20231025,171400,5403526725,4665,4665,4665,4665,0
|
|
20231025,171300,5403526725,4665,4665,4665,4665,0
|
|
20231025,171200,5403526725,4665,4665,4665,4665,0
|
|
20231025,171100,5403526725,4665,4665,4665,4665,0
|
|
20231025,171000,5403526725,4665,4665,4665,4665,0
|
|
20231025,170900,5403526725,4665,4665,4665,4665,0
|
|
20231025,170800,5403526725,4665,4665,4665,4665,0
|
|
20231025,170700,5403526725,4665,4665,4665,4665,0
|
|
20231025,170600,5403526725,4665,4665,4665,4665,0
|
|
20231025,170500,5403526725,4665,4665,4665,4665,0
|
|
20231025,170400,5403526725,4665,4665,4665,4665,0
|
|
20231025,170300,5403526725,4665,4665,4665,4665,0
|
|
20231025,170200,5403526725,4665,4665,4665,4665,0
|
|
20231025,170100,5403526725,4665,4665,4665,4665,0
|
|
20231025,170000,5403526725,4665,4665,4665,4665,0
|
|
20231025,165900,5403526725,4665,4665,4665,4665,0
|
|
20231025,165800,5403526725,4665,4665,4665,4665,0
|
|
20231025,165700,5403526725,4665,4665,4665,4665,0
|
|
20231025,165600,5403526725,4665,4665,4665,4665,0
|
|
20231025,165500,5403526725,4665,4665,4665,4665,0
|
|
20231025,165400,5403526725,4665,4665,4665,4665,0
|
|
20231025,165300,5403526725,4665,4665,4665,4665,0
|
|
20231025,165200,5403526725,4665,4665,4665,4665,0
|
|
20231025,165100,5403526725,4665,4665,4665,4665,0
|
|
20231025,165000,5403526725,4665,4665,4665,4665,0
|
|
20231025,164900,5403526725,4665,4665,4665,4665,0
|
|
20231025,164800,5403526725,4665,4665,4665,4665,0
|
|
20231025,164700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,164600,5403526725,4665,4665,4665,4665,0
|
|
20231025,164500,5403526725,4665,4665,4665,4665,0
|
|
20231025,164400,5403526725,4665,4665,4665,4665,0
|
|
20231025,164300,5403526725,4665,4665,4665,4665,0
|
|
20231025,164200,5403526725,4665,4665,4665,4665,0
|
|
20231025,164100,5403526725,4665,4665,4665,4665,0
|
|
20231025,164000,5403526725,4665,4665,4665,4665,0
|
|
20231025,163900,5403526725,4665,4665,4665,4665,0
|
|
20231025,163800,5403526725,4665,4665,4665,4665,0
|
|
20231025,163700,5403526725,4665,4665,4665,4665,0
|
|
20231025,163600,5403526725,4665,4665,4665,4665,0
|
|
20231025,163500,5403526725,4665,4665,4665,4665,0
|
|
20231025,163400,5403526725,4665,4665,4665,4665,0
|
|
20231025,163300,5403526725,4665,4665,4665,4665,0
|
|
20231025,163200,5403526725,4665,4665,4665,4665,0
|
|
20231025,163100,5403526725,4665,4665,4665,4665,0
|
|
20231025,163000,5403526725,4665,4665,4665,4665,0
|
|
20231025,162900,5403526725,4665,4665,4665,4665,0
|
|
20231025,162800,5403526725,4665,4665,4665,4665,0
|
|
20231025,162700,5403526725,4665,4665,4665,4665,0
|
|
20231025,162600,5403526725,4665,4665,4665,4665,0
|
|
20231025,162500,5403526725,4665,4665,4665,4665,0
|
|
20231025,162400,5403526725,4665,4665,4665,4665,0
|
|
20231025,162300,5403526725,4665,4665,4665,4665,0
|
|
20231025,162200,5403526725,4665,4665,4665,4665,0
|
|
20231025,162100,5403526725,4665,4665,4665,4665,0
|
|
20231025,162000,5403526725,4665,4665,4665,4665,0
|
|
20231025,161900,5403526725,4665,4665,4665,4665,0
|
|
20231025,161800,5403526725,4665,4665,4665,4665,0
|
|
20231025,161700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,161600,5403526725,4665,4665,4665,4665,0
|
|
20231025,161500,5403526725,4665,4665,4665,4665,0
|
|
20231025,161400,5403526725,4665,4665,4665,4665,0
|
|
20231025,161300,5403526725,4665,4665,4665,4665,0
|
|
20231025,161200,5403526725,4665,4665,4665,4665,0
|
|
20231025,161100,5403526725,4665,4665,4665,4665,0
|
|
20231025,161000,5403526725,4665,4665,4665,4665,0
|
|
20231025,160900,5403526725,4665,4665,4665,4665,0
|
|
20231025,160800,5403526725,4665,4665,4665,4665,0
|
|
20231025,160700,5403526725,4665,4665,4665,4665,0
|
|
20231025,160600,5403526725,4665,4665,4665,4665,0
|
|
20231025,160500,5403526725,4665,4665,4665,4665,0
|
|
20231025,160400,5403526725,4665,4665,4665,4665,0
|
|
20231025,160300,5403526725,4665,4665,4665,4665,0
|
|
20231025,160200,5403526725,4665,4665,4665,4665,0
|
|
20231025,160100,5403526725,4665,4665,4665,4665,0
|
|
20231025,160000,5403526725,4665,4665,4665,4665,0
|
|
20231025,155900,5403526725,4665,4665,4665,4665,0
|
|
20231025,155800,5403526725,4665,4665,4665,4665,0
|
|
20231025,155700,5403526725,4665,4665,4665,4665,0
|
|
20231025,155600,5403526725,4665,4665,4665,4665,0
|
|
20231025,155500,5403526725,4665,4665,4665,4665,0
|
|
20231025,155400,5403526725,4665,4665,4665,4665,0
|
|
20231025,155300,5403526725,4665,4665,4665,4665,0
|
|
20231025,155200,5403526725,4665,4665,4665,4665,0
|
|
20231025,155100,5403526725,4665,4665,4665,4665,0
|
|
20231025,155000,5403526725,4665,4665,4665,4665,0
|
|
20231025,154900,5403526725,4665,4665,4665,4665,0
|
|
20231025,154800,5403526725,4665,4665,4665,4665,0
|
|
20231025,154700,5403526725,4665,4665,4665,4665,10251
|
|
20231025,154600,5403526725,4665,4665,4665,4665,0
|
|
20231025,154500,5403526725,4665,4665,4665,4665,0
|
|
20231025,154400,5403526725,4665,4665,4665,4665,0
|
|
20231025,154300,5403526725,4665,4665,4665,4665,0
|
|
20231025,154200,5403526725,4665,4665,4665,4665,0
|
|
20231025,154100,5403526725,4665,4665,4665,4665,0
|
|
20231025,154000,5403526725,4665,4665,4665,4665,0
|
|
20231025,153900,5403526725,4665,4665,4665,4665,0
|
|
20231025,153800,5403526725,4665,4665,4665,4665,0
|
|
20231025,153700,5403526725,4665,4665,4665,4665,0
|
|
20231025,153600,5403526725,4665,4665,4665,4665,0
|
|
20231025,153500,5403526725,4665,4665,4665,4665,0
|
|
20231025,153400,5403526725,4665,4665,4665,4665,0
|
|
20231025,153300,5403526725,4665,4665,4665,4665,0
|
|
20231025,153200,5403526725,4665,4665,4665,4665,0
|
|
20231025,153100,5403526725,4665,4665,4665,4665,0
|
|
20231025,153000,5403526725,4665,4665,4665,4665,10251
|
|
20231025,152900,5355705810,4665,4665,4665,4665,0
|
|
20231025,152800,5355705810,4665,4665,4665,4665,0
|
|
20231025,152700,5355705810,4665,4665,4665,4665,0
|
|
20231025,152600,5355705810,4665,4665,4665,4665,0
|
|
20231025,152500,5355705810,4665,4665,4665,4665,0
|
|
20231025,152400,5355705810,4665,4665,4665,4665,0
|
|
20231025,152300,5355705810,4665,4665,4665,4665,0
|
|
20231025,152200,5355705810,4665,4665,4665,4665,0
|
|
20231025,152100,5355705810,4665,4665,4665,4665,0
|
|
20231025,152000,5355705810,4665,4665,4665,4665,0
|
|
20231025,151900,5355705810,4665,4675,4685,4660,2396
|
|
20231025,151800,5344524335,4680,4680,4685,4670,2326
|
|
20231025,151700,5333644205,4690,4675,4700,4675,616
|
|
20231025,151600,5330757840,4675,4680,4700,4675,2183
|
|
20231025,151500,5320530605,4685,4675,4690,4670,3135
|
|
20231025,151400,5305860220,4675,4635,4680,4635,8598
|
|
20231025,151300,5265777740,4635,4610,4635,4610,855
|
|
20231025,151200,5261827945,4610,4600,4610,4600,682
|
|
20231025,151100,5258690645,4595,4605,4610,4595,608
|
|
20231025,151000,5255893840,4610,4595,4610,4595,116
|
|
20231025,150900,5255360665,4595,4610,4610,4595,97
|
|
20231025,150800,5254913990,4610,4615,4615,4610,41
|
|
20231025,150700,5254724960,4615,4625,4625,4615,109
|
|
20231025,150600,5254221195,4645,4625,4645,4620,214
|
|
20231025,150500,5253231170,4645,4630,4650,4630,512
|
|
20231025,150400,5250856885,4635,4625,4635,4620,1266
|
|
20231025,150300,5244997295,4615,4605,4615,4605,627
|
|
20231025,150200,5242106590,4605,4590,4605,4590,1361
|
|
20231025,150100,5235859525,4590,4590,4590,4590,1969
|
|
20231025,150000,5226821815,4605,4600,4605,4600,2185
|
|
20231025,145900,5216767310,4595,4580,4595,4580,1141
|
|
20231025,145800,5211529610,4590,4580,4590,4580,481
|
|
20231025,145700,5209324810,4580,4585,4585,4580,1113
|
|
20231025,145600,5204223355,4585,4585,4585,4580,1236
|
|
20231025,145500,5198560635,4585,4585,4585,4580,588
|
|
20231025,145400,5195865705,4585,4580,4585,4560,1099
|
|
20231025,145300,5190833445,4580,4585,4590,4580,819
|
|
20231025,145200,5187079400,4580,4575,4580,4575,2730
|
|
20231025,145100,5174588295,4575,4565,4575,4565,189
|
|
20231025,145000,5173723630,4555,4575,4580,4555,184
|
|
20231025,144900,5172881085,4550,4555,4560,4550,679
|
|
20231025,144800,5169788775,4585,4580,4585,4580,352
|
|
20231025,144700,5168174910,4550,4580,4590,4550,1033
|
|
20231025,144600,5163454880,4580,4570,4580,4555,929
|
|
20231025,144500,5159213800,4560,4560,4590,4560,419
|
|
20231025,144400,5157298090,4560,4595,4595,4560,171
|
|
20231025,144300,5156515845,4595,4555,4600,4555,285
|
|
20231025,144200,5155209555,4555,4555,4600,4555,871
|
|
20231025,144100,5151233595,4545,4595,4595,4545,1119
|
|
20231025,144000,5146142065,4585,4560,4595,4560,512
|
|
20231025,143900,5143793590,4545,4595,4595,4545,514
|
|
20231025,143800,5141455110,4595,4590,4600,4590,196
|
|
20231025,143700,5140553740,4590,4560,4600,4560,778
|
|
20231025,143600,5136996215,4560,4580,4580,4550,712
|
|
20231025,143500,5133745630,4600,4575,4600,4575,295
|
|
20231025,143400,5132389400,4595,4595,4595,4595,200
|
|
20231025,143300,5131470400,4595,4595,4595,4590,554
|
|
20231025,143200,5128925270,4595,4590,4595,4590,277
|
|
20231025,143100,5127652580,4565,4590,4590,4560,409
|
|
20231025,143000,5125785070,4600,4585,4600,4545,491
|
|
20231025,142900,5123536470,4580,4580,4595,4580,5690
|
|
20231025,142800,5097467385,4580,4590,4590,4580,51
|
|
20231025,142700,5097233495,4590,4585,4590,4545,911
|
|
20231025,142600,5093073770,4585,4585,4590,4585,724
|
|
20231025,142500,5089751655,4580,4590,4590,4575,442
|
|
20231025,142400,5087725110,4590,4580,4590,4580,471
|
|
20231025,142300,5085564050,4580,4560,4580,4550,5338
|
|
20231025,142200,5061246595,4565,4570,4570,4565,1919
|
|
20231025,142100,5052486350,4575,4565,4575,4565,1435
|
|
20231025,142000,5045930925,4570,4570,4575,4565,1460
|
|
20231025,141900,5039257150,4575,4575,4575,4565,1382
|
|
20231025,141800,5032939570,4580,4590,4590,4580,258
|
|
20231025,141700,5031757760,4595,4585,4595,4585,755
|
|
20231025,141600,5028290670,4580,4600,4600,4575,859
|
|
20231025,141500,5024356035,4575,4590,4590,4565,1535
|
|
20231025,141400,5017335475,4565,4565,4585,4565,1740
|
|
20231025,141300,5009384925,4560,4595,4600,4560,4970
|
|
20231025,141200,4986594205,4595,4615,4615,4585,9716
|
|
20231025,141100,4941862970,4615,4620,4625,4615,1347
|
|
20231025,141000,4935644290,4615,4635,4635,4615,6427
|
|
20231025,140900,4905906810,4640,4650,4650,4635,2215
|
|
20231025,140800,4895630015,4650,4660,4660,4650,887
|
|
20231025,140700,4891499640,4660,4665,4665,4655,3190
|
|
20231025,140600,4876640955,4670,4675,4680,4670,518
|
|
20231025,140500,4874220320,4680,4685,4690,4680,763
|
|
20231025,140400,4870645405,4690,4695,4700,4685,970
|
|
20231025,140300,4866092850,4695,4655,4695,4655,1608
|
|
20231025,140200,4858585825,4660,4695,4695,4660,1523
|
|
20231025,140100,4851465730,4700,4690,4710,4690,2633
|
|
20231025,140000,4839087030,4705,4700,4715,4690,1515
|
|
20231025,135900,4831965355,4695,4670,4695,4670,758
|
|
20231025,135800,4828416170,4665,4655,4665,4655,290
|
|
20231025,135700,4827064275,4660,4655,4660,4650,2397
|
|
20231025,135600,4815909455,4655,4645,4655,4645,163
|
|
20231025,135500,4815151900,4640,4645,4650,4640,1586
|
|
20231025,135400,4807786240,4640,4640,4645,4640,2181
|
|
20231025,135300,4797664750,4635,4645,4645,4635,1244
|
|
20231025,135200,4791890340,4645,4645,4645,4645,1111
|
|
20231025,135100,4786729745,4645,4640,4650,4640,1894
|
|
20231025,135000,4777932475,4640,4645,4645,4640,1455
|
|
20231025,134900,4771177385,4660,4640,4660,4640,1693
|
|
20231025,134800,4763319865,4640,4660,4665,4640,7783
|
|
20231025,134700,4727129375,4650,4650,4660,4650,1355
|
|
20231025,134600,4720822005,4655,4660,4660,4650,1904
|
|
20231025,134500,4711959855,4650,4680,4685,4650,1125
|
|
20231025,134400,4706702840,4685,4670,4695,4670,2120
|
|
20231025,134300,4696780675,4665,4650,4665,4640,2369
|
|
20231025,134200,4685737880,4655,4630,4655,4630,2025
|
|
20231025,134100,4676349970,4630,4630,4630,4630,2309
|
|
20231025,134000,4665659300,4630,4630,4655,4630,1688
|
|
20231025,133900,4657838360,4630,4655,4660,4625,4631
|
|
20231025,133800,4636333825,4665,4655,4665,4635,3396
|
|
20231025,133700,4620539690,4655,4660,4660,4655,2977
|
|
20231025,133600,4606670690,4655,4635,4660,4625,1007
|
|
20231025,133500,4601992705,4620,4625,4630,4605,10559
|
|
20231025,133400,4553277375,4625,4640,4675,4625,4056
|
|
20231025,133300,4534491040,4640,4690,4690,4635,7726
|
|
20231025,133200,4498492975,4685,4675,4685,4665,14140
|
|
20231025,133100,4432402935,4675,4710,4710,4670,8592
|
|
20231025,133000,4392143545,4705,4715,4720,4700,5641
|
|
20231025,132900,4365586355,4720,4725,4725,4710,6174
|
|
20231025,132800,4336436485,4725,4740,4750,4725,3473
|
|
20231025,132700,4319994995,4750,4725,4755,4720,4671
|
|
20231025,132600,4297809345,4730,4715,4730,4700,9927
|
|
20231025,132500,4251062720,4715,4730,4730,4710,2673
|
|
20231025,132400,4238451075,4735,4735,4740,4710,1134
|
|
20231025,132300,4233086660,4730,4715,4735,4700,8439
|
|
20231025,132200,4193301400,4715,4745,4760,4715,7438
|
|
20231025,132100,4158066230,4750,4755,4770,4735,4361
|
|
20231025,132000,4137328670,4750,4700,4760,4700,6234
|
|
20231025,131900,4107855320,4700,4755,4755,4700,14831
|
|
20231025,131800,4037928355,4755,4780,4790,4735,9675
|
|
20231025,131700,3991882560,4785,4835,4840,4785,12811
|
|
20231025,131600,3930359630,4810,4840,4860,4790,12097
|
|
20231025,131500,3872074260,4845,4895,4895,4830,24959
|
|
20231025,131400,3750838860,4895,4875,4895,4850,26836
|
|
20231025,131300,3619882595,4880,4845,4885,4820,19834
|
|
20231025,131200,3523700270,4840,4820,4850,4800,15911
|
|
20231025,131100,3446951395,4820,4830,4860,4800,25664
|
|
20231025,131000,3322625135,4810,4810,4825,4765,19754
|
|
20231025,130900,3227903760,4810,4815,4840,4780,25788
|
|
20231025,130800,3103637440,4810,4805,4810,4755,34831
|
|
20231025,130700,2936635905,4780,4770,4815,4765,14820
|
|
20231025,130600,2865709510,4770,4740,4795,4705,11310
|
|
20231025,130500,2811815470,4745,4685,4750,4685,13502
|
|
20231025,130400,2748153565,4690,4700,4700,4675,5535
|
|
20231025,130300,2722186860,4700,4745,4765,4700,7342
|
|
20231025,130200,2687482900,4745,4700,4795,4700,12936
|
|
20231025,130100,2626115840,4695,4800,4800,4640,20792
|
|
20231025,130000,2527959180,4780,4845,4850,4760,25278
|
|
20231025,125900,2406645390,4825,4775,4875,4765,52472
|
|
20231025,125800,2153712775,4765,4695,4800,4675,44837
|
|
20231025,125700,1940557510,4700,4650,4700,4645,4213
|
|
20231025,125600,1920858570,4650,4635,4650,4620,7282
|
|
20231025,125500,1887147725,4640,4715,4715,4615,22760
|
|
20231025,125400,1781204395,4715,4685,4720,4675,6534
|
|
20231025,125300,1750480245,4685,4730,4730,4670,15845
|
|
20231025,125200,1676132505,4730,4765,4780,4695,15695
|
|
20231025,125100,1601929360,4790,4765,4795,4690,34959
|
|
20231025,125000,1436299340,4765,4850,4945,4765,89220
|
|
20231025,124900,1004934840,4750,4750,4750,4750,0
|
|
20231025,124800,1004934840,4750,4750,4750,4750,0
|
|
20231025,124700,1004934840,4750,4645,4750,4630,32477
|
|
20231025,124600,852702820,4645,4625,4650,4605,7588
|
|
20231025,124500,817484740,4625,4590,4630,4590,7515
|
|
20231025,124400,782882080,4585,4580,4585,4580,1045
|
|
20231025,124300,778091880,4580,4585,4590,4580,527
|
|
20231025,124200,775676285,4585,4595,4595,4585,515
|
|
20231025,124100,773312340,4585,4560,4585,4560,1103
|
|
20231025,124000,768266195,4535,4535,4535,4535,0
|
|
20231025,123900,768266195,4535,4540,4540,4530,1266
|
|
20231025,123800,762524165,4530,4575,4575,4530,1598
|
|
20231025,123700,755252765,4575,4580,4600,4575,2255
|
|
20231025,123600,744910555,4575,4600,4600,4575,542
|
|
20231025,123500,742423525,4600,4595,4600,4595,1512
|
|
20231025,123400,735472535,4600,4600,4600,4590,4488
|
|
20231025,123300,714830275,4590,4575,4600,4575,4905
|
|
20231025,123200,692304850,4560,4585,4585,4560,113
|
|
20231025,123100,691787270,4585,4580,4585,4580,5484
|
|
20231025,123000,666645775,4580,4570,4580,4570,1073
|
|
20231025,122900,661737035,4570,4550,4570,4545,291
|
|
20231025,122800,660412810,4580,4585,4585,4570,595
|
|
20231025,122700,657689855,4585,4565,4585,4550,3297
|
|
20231025,122600,642614435,4565,4555,4565,4545,604
|
|
20231025,122500,639860210,4555,4530,4555,4530,3436
|
|
20231025,122400,624245895,4520,4515,4520,4515,477
|
|
20231025,122300,622091085,4515,4515,4515,4515,125
|
|
20231025,122200,621526710,4515,4515,4515,4515,167
|
|
20231025,122100,620772705,4515,4515,4515,4515,223
|
|
20231025,122000,619765860,4515,4515,4515,4515,61
|
|
20231025,121900,619490445,4510,4510,4510,4510,54
|
|
20231025,121800,619246905,4515,4510,4515,4510,499
|
|
20231025,121700,616994170,4505,4510,4510,4505,2215
|
|
20231025,121600,607007180,4510,4510,4510,4510,3
|
|
20231025,121500,606993650,4510,4515,4515,4510,900
|
|
20231025,121400,602933860,4520,4520,4520,4520,184
|
|
20231025,121300,602102180,4515,4515,4515,4515,10
|
|
20231025,121200,602057030,4515,4515,4515,4515,0
|
|
20231025,121100,602057030,4515,4515,4515,4515,186
|
|
20231025,121000,601217240,4520,4520,4520,4520,199
|
|
20231025,120900,600317760,4525,4530,4530,4525,1291
|
|
20231025,120800,594475040,4535,4535,4535,4535,276
|
|
20231025,120700,593223380,4535,4540,4540,4535,228
|
|
20231025,120600,592188560,4540,4540,4540,4540,10
|
|
20231025,120500,592143160,4540,4540,4540,4540,1
|
|
20231025,120400,592138620,4540,4530,4540,4525,311
|
|
20231025,120300,590730670,4530,4545,4545,4530,338
|
|
20231025,120200,589196155,4545,4540,4545,4540,342
|
|
20231025,120100,587643460,4535,4530,4535,4530,3038
|
|
20231025,120000,573876135,4530,4525,4530,4525,223
|
|
20231025,115900,572866545,4530,4530,4530,4530,167
|
|
20231025,115800,572110035,4530,4530,4530,4530,0
|
|
20231025,115700,572110035,4530,4530,4530,4530,218
|
|
20231025,115600,571122495,4530,4530,4530,4530,186
|
|
20231025,115500,570279915,4530,4530,4530,4530,21
|
|
20231025,115400,570184785,4530,4530,4530,4530,4027
|
|
20231025,115300,551942475,4525,4525,4525,4525,587
|
|
20231025,115200,549286300,4530,4520,4530,4520,767
|
|
20231025,115100,545816155,4520,4520,4520,4520,60
|
|
20231025,115000,545544955,4520,4520,4520,4520,826
|
|
20231025,114900,541811435,4515,4520,4520,4515,178
|
|
20231025,114800,541006905,4515,4515,4515,4515,323
|
|
20231025,114700,539548560,4515,4515,4515,4515,0
|
|
20231025,114600,539548560,4515,4515,4515,4515,0
|
|
20231025,114500,539548560,4515,4515,4515,4515,0
|
|
20231025,114400,539548560,4515,4520,4525,4515,521
|
|
20231025,114300,537194355,4520,4520,4520,4520,125
|
|
20231025,114200,536629355,4520,4520,4520,4520,315
|
|
20231025,114100,535205555,4525,4525,4525,4525,203
|
|
20231025,114000,534286980,4525,4515,4525,4515,22
|
|
20231025,113900,534187640,4505,4505,4505,4505,0
|
|
20231025,113800,534187640,4505,4505,4505,4505,50
|
|
20231025,113700,533962390,4505,4510,4510,4505,617
|
|
20231025,113600,531181955,4505,4505,4505,4505,1
|
|
20231025,113500,531177450,4525,4515,4525,4515,358
|
|
20231025,113400,529558530,4515,4515,4515,4515,0
|
|
20231025,113300,529558530,4515,4515,4515,4515,167
|
|
20231025,113200,528804525,4510,4510,4510,4510,24
|
|
20231025,113100,528696285,4510,4515,4515,4510,111
|
|
20231025,113000,528195670,4510,4510,4510,4510,350
|
|
20231025,112900,526617170,4510,4510,4510,4510,0
|
|
20231025,112800,526617170,4510,4510,4510,4510,333
|
|
20231025,112700,525115340,4510,4510,4510,4510,167
|
|
20231025,112600,524362170,4505,4505,4505,4505,60
|
|
20231025,112500,524091870,4505,4510,4510,4505,508
|
|
20231025,112400,521802495,4515,4515,4515,4515,218
|
|
20231025,112300,520818225,4515,4515,4515,4515,1
|
|
20231025,112200,520813710,4505,4510,4510,4505,778
|
|
20231025,112100,517307735,4505,4510,4515,4505,775
|
|
20231025,112000,513812655,4510,4515,4515,4510,568
|
|
20231025,111900,511250135,4515,4520,4520,4515,408
|
|
20231025,111800,509407455,4520,4525,4525,4520,314
|
|
20231025,111700,507987385,4525,4525,4525,4525,9
|
|
20231025,111600,507946660,4520,4520,4520,4520,0
|
|
20231025,111500,507946660,4520,4530,4530,4520,610
|
|
20231025,111400,505184480,4530,4530,4530,4530,703
|
|
20231025,111300,501999890,4530,4525,4530,4525,967
|
|
20231025,111200,497620745,4525,4525,4530,4525,92
|
|
20231025,111100,497204395,4520,4525,4525,4515,512
|
|
20231025,111000,494890050,4530,4530,4530,4520,535
|
|
20231025,110900,492469110,4540,4530,4540,4530,419
|
|
20231025,110800,490569395,4535,4535,4535,4530,379
|
|
20231025,110700,488851950,4535,4535,4535,4535,168
|
|
20231025,110600,488090070,4535,4530,4535,4530,149
|
|
20231025,110500,487415000,4540,4535,4540,4515,292
|
|
20231025,110400,486093070,4525,4535,4535,4525,65
|
|
20231025,110300,485798495,4535,4535,4535,4535,22
|
|
20231025,110200,485698725,4540,4540,4540,4540,349
|
|
20231025,110100,484114265,4535,4545,4545,4535,866
|
|
20231025,110000,480183400,4545,4545,4545,4545,326
|
|
20231025,105900,478701730,4545,4540,4545,4540,755
|
|
20231025,105800,475272755,4545,4540,4550,4535,2263
|
|
20231025,105700,464996230,4540,4525,4540,4520,3684
|
|
20231025,105600,448296420,4520,4515,4520,4515,494
|
|
20231025,105500,446064075,4510,4515,4515,4510,101
|
|
20231025,105400,445608065,4515,4515,4515,4515,3
|
|
20231025,105300,445594520,4505,4515,4515,4505,1244
|
|
20231025,105200,439987360,4520,4520,4520,4520,170
|
|
20231025,105100,439218960,4520,4520,4525,4520,307
|
|
20231025,105000,437831255,4520,4520,4520,4520,352
|
|
20231025,104900,436240215,4520,4510,4520,4510,784
|
|
20231025,104800,432704245,4510,4510,4510,4510,0
|
|
20231025,104700,432704245,4510,4510,4510,4510,386
|
|
20231025,104600,430963385,4510,4505,4510,4505,86
|
|
20231025,104500,430575830,4505,4505,4505,4505,60
|
|
20231025,104400,430305530,4510,4510,4510,4510,169
|
|
20231025,104300,429543340,4510,4510,4510,4510,272
|
|
20231025,104200,428316620,4505,4505,4505,4505,13
|
|
20231025,104100,428258055,4505,4510,4520,4500,1695
|
|
20231025,104000,420599340,4525,4525,4525,4525,0
|
|
20231025,103900,420599340,4525,4505,4525,4505,500
|
|
20231025,103800,418340280,4505,4505,4505,4505,278
|
|
20231025,103700,417087890,4505,4515,4515,4505,1555
|
|
20231025,103600,410080745,4515,4510,4515,4510,160
|
|
20231025,103500,409358645,4510,4510,4510,4510,127
|
|
20231025,103400,408785875,4510,4510,4510,4505,728
|
|
20231025,103300,405503645,4505,4465,4505,4465,15629
|
|
20231025,103200,335231965,4460,4460,4460,4460,774
|
|
20231025,103100,331779925,4460,4470,4470,4460,679
|
|
20231025,103000,328749895,4465,4460,4465,4460,194
|
|
20231025,102900,327883825,4460,4470,4470,4460,241
|
|
20231025,102800,326807835,4475,4475,4480,4475,335
|
|
20231025,102700,325307870,4475,4470,4475,4470,427
|
|
20231025,102600,323398030,4470,4470,4470,4470,217
|
|
20231025,102500,322428040,4470,4470,4470,4470,2
|
|
20231025,102400,322419100,4460,4460,4460,4460,2
|
|
20231025,102300,322410180,4470,4470,4470,4465,796
|
|
20231025,102200,318852345,4470,4470,4470,4470,150
|
|
20231025,102100,318181845,4470,4480,4480,4470,529
|
|
20231025,102000,315814705,4475,4465,4475,4465,165
|
|
20231025,101900,315076350,4460,4460,4460,4460,101
|
|
20231025,101800,314625890,4455,4460,4460,4455,2500
|
|
20231025,101700,303486325,4460,4475,4490,4460,1861
|
|
20231025,101600,295146125,4470,4470,4475,4470,944
|
|
20231025,101500,290924605,4470,4470,4470,4470,210
|
|
20231025,101400,289985905,4470,4470,4470,4470,231
|
|
20231025,101300,288953335,4470,4465,4470,4465,311
|
|
20231025,101200,287563430,4470,4465,4470,4465,920
|
|
20231025,101100,283455130,4460,4455,4460,4455,1116
|
|
20231025,101000,278482770,4460,4455,4460,4450,625
|
|
20231025,100900,275699520,4455,4460,4460,4455,211
|
|
20231025,100800,274758655,4450,4450,4455,4450,1270
|
|
20231025,100700,269107025,4450,4435,4455,4435,1988
|
|
20231025,100600,260261195,4435,4455,4455,4435,1494
|
|
20231025,100500,253609295,4455,4475,4480,4445,1968
|
|
20231025,100400,244845950,4475,4475,4480,4465,1070
|
|
20231025,100300,240062125,4470,4465,4470,4465,1708
|
|
20231025,100200,232430295,4465,4450,4465,4450,1343
|
|
20231025,100100,226445935,4450,4430,4455,4425,4592
|
|
20231025,100000,206055360,4430,4430,4430,4425,194
|
|
20231025,095900,205195945,4435,4425,4435,4425,253
|
|
20231025,095800,204075055,4430,4430,4430,4430,920
|
|
20231025,095700,199999455,4425,4425,4435,4425,3610
|
|
20231025,095600,184019325,4425,4415,4425,4415,1347
|
|
20231025,095500,178068810,4400,4400,4415,4400,2072
|
|
20231025,095400,168945310,4395,4410,4410,4395,2847
|
|
20231025,095300,156395820,4410,4415,4415,4400,1775
|
|
20231025,095200,148580845,4415,4395,4415,4395,1398
|
|
20231025,095100,142423150,4395,4390,4395,4360,2070
|
|
20231025,095000,133336605,4385,4385,4385,4385,56
|
|
20231025,094900,133091045,4395,4395,4395,4395,0
|
|
20231025,094800,133091045,4395,4395,4395,4395,3
|
|
20231025,094700,133077860,4390,4390,4390,4385,203
|
|
20231025,094600,132186695,4395,4410,4410,4385,171
|
|
20231025,094500,131433630,4410,4380,4415,4380,3590
|
|
20231025,094400,115661595,4380,4360,4380,4355,165
|
|
20231025,094300,114942185,4350,4380,4380,4350,1397
|
|
20231025,094200,108851350,4380,4380,4380,4375,157
|
|
20231025,094100,108164075,4380,4380,4380,4380,6001
|
|
20231025,094000,81879695,4395,4395,4395,4395,0
|
|
20231025,093900,81879695,4395,4395,4395,4390,2053
|
|
20231025,093800,72856810,4400,4375,4400,4370,280
|
|
20231025,093700,71626820,4370,4375,4375,4370,109
|
|
20231025,093600,71150340,4405,4390,4405,4385,483
|
|
20231025,093500,69026095,4400,4365,4400,4365,1582
|
|
20231025,093400,62083325,4370,4340,4370,4340,639
|
|
20231025,093300,59301205,4345,4345,4345,4345,3
|
|
20231025,093200,59288170,4350,4350,4350,4350,51
|
|
20231025,093100,59066320,4350,4350,4350,4350,0
|
|
20231025,093000,59066320,4350,4355,4355,4350,7
|
|
20231025,092900,59035845,4355,4355,4360,4345,322
|
|
20231025,092800,57636175,4360,4360,4360,4345,560
|
|
20231025,092700,55199280,4360,4350,4360,4350,424
|
|
20231025,092600,53353755,4350,4345,4350,4345,30
|
|
20231025,092500,53223355,4345,4345,4345,4345,10
|
|
20231025,092400,53179905,4345,4320,4345,4320,1658
|
|
20231025,092300,46005095,4315,4310,4315,4310,374
|
|
20231025,092200,44391335,4300,4295,4305,4295,129
|
|
20231025,092100,43837040,4295,4285,4295,4285,12
|
|
20231025,092000,43785520,4275,4275,4275,4275,1000
|
|
20231025,091900,39510520,4275,4275,4275,4275,0
|
|
20231025,091800,39510520,4275,4285,4285,4275,223
|
|
20231025,091700,38556185,4290,4290,4290,4290,202
|
|
20231025,091600,37689605,4295,4295,4295,4295,14
|
|
20231025,091500,37629475,4305,4305,4305,4300,591
|
|
20231025,091400,35087720,4305,4315,4315,4305,628
|
|
20231025,091300,32383375,4315,4320,4320,4315,448
|
|
20231025,091200,30448025,4320,4305,4320,4305,829
|
|
20231025,091100,26873375,4305,4300,4305,4300,898
|
|
20231025,091000,23009985,4305,4305,4305,4305,190
|
|
20231025,090900,22192035,4305,4290,4310,4290,710
|
|
20231025,090800,19134635,4285,4265,4285,4260,742
|
|
20231025,090700,15961885,4260,4260,4260,4260,0
|
|
20231025,090600,15961885,4260,4290,4290,4260,1694
|
|
20231025,090500,8734950,4290,4290,4290,4290,0
|
|
20231025,090400,8734950,4290,4290,4315,4290,332
|
|
20231025,090300,7308170,4280,4290,4290,4280,252
|
|
20231025,090200,6227630,4290,4295,4295,4290,100
|
|
20231025,090100,5798450,4320,4315,4320,4315,51
|
|
20231025,090000,5578260,4320,4320,4320,4300,1292
|