623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,192000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,191900,3388591490,6970,6970,6970,6970,0
|
|
20231025,191800,3388591490,6970,6970,6970,6970,0
|
|
20231025,191700,3388591490,6970,6970,6970,6970,0
|
|
20231025,191600,3388591490,6970,6970,6970,6970,0
|
|
20231025,191500,3388591490,6970,6970,6970,6970,0
|
|
20231025,191400,3388591490,6970,6970,6970,6970,0
|
|
20231025,191300,3388591490,6970,6970,6970,6970,0
|
|
20231025,191200,3388591490,6970,6970,6970,6970,0
|
|
20231025,191100,3388591490,6970,6970,6970,6970,0
|
|
20231025,191000,3388591490,6970,6970,6970,6970,0
|
|
20231025,190900,3388591490,6970,6970,6970,6970,0
|
|
20231025,190800,3388591490,6970,6970,6970,6970,0
|
|
20231025,190700,3388591490,6970,6970,6970,6970,0
|
|
20231025,190600,3388591490,6970,6970,6970,6970,0
|
|
20231025,190500,3388591490,6970,6970,6970,6970,0
|
|
20231025,190400,3388591490,6970,6970,6970,6970,0
|
|
20231025,190300,3388591490,6970,6970,6970,6970,0
|
|
20231025,190200,3388591490,6970,6970,6970,6970,0
|
|
20231025,190100,3388591490,6970,6970,6970,6970,0
|
|
20231025,190000,3388591490,6970,6970,6970,6970,0
|
|
20231025,185900,3388591490,6970,6970,6970,6970,0
|
|
20231025,185800,3388591490,6970,6970,6970,6970,0
|
|
20231025,185700,3388591490,6970,6970,6970,6970,0
|
|
20231025,185600,3388591490,6970,6970,6970,6970,0
|
|
20231025,185500,3388591490,6970,6970,6970,6970,0
|
|
20231025,185400,3388591490,6970,6970,6970,6970,0
|
|
20231025,185300,3388591490,6970,6970,6970,6970,0
|
|
20231025,185200,3388591490,6970,6970,6970,6970,0
|
|
20231025,185100,3388591490,6970,6970,6970,6970,0
|
|
20231025,185000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,184900,3388591490,6970,6970,6970,6970,0
|
|
20231025,184800,3388591490,6970,6970,6970,6970,0
|
|
20231025,184700,3388591490,6970,6970,6970,6970,0
|
|
20231025,184600,3388591490,6970,6970,6970,6970,0
|
|
20231025,184500,3388591490,6970,6970,6970,6970,0
|
|
20231025,184400,3388591490,6970,6970,6970,6970,0
|
|
20231025,184300,3388591490,6970,6970,6970,6970,0
|
|
20231025,184200,3388591490,6970,6970,6970,6970,0
|
|
20231025,184100,3388591490,6970,6970,6970,6970,0
|
|
20231025,184000,3388591490,6970,6970,6970,6970,0
|
|
20231025,183900,3388591490,6970,6970,6970,6970,0
|
|
20231025,183800,3388591490,6970,6970,6970,6970,0
|
|
20231025,183700,3388591490,6970,6970,6970,6970,0
|
|
20231025,183600,3388591490,6970,6970,6970,6970,0
|
|
20231025,183500,3388591490,6970,6970,6970,6970,0
|
|
20231025,183400,3388591490,6970,6970,6970,6970,0
|
|
20231025,183300,3388591490,6970,6970,6970,6970,0
|
|
20231025,183200,3388591490,6970,6970,6970,6970,0
|
|
20231025,183100,3388591490,6970,6970,6970,6970,0
|
|
20231025,183000,3388591490,6970,6970,6970,6970,0
|
|
20231025,182900,3388591490,6970,6970,6970,6970,0
|
|
20231025,182800,3388591490,6970,6970,6970,6970,0
|
|
20231025,182700,3388591490,6970,6970,6970,6970,0
|
|
20231025,182600,3388591490,6970,6970,6970,6970,0
|
|
20231025,182500,3388591490,6970,6970,6970,6970,0
|
|
20231025,182400,3388591490,6970,6970,6970,6970,0
|
|
20231025,182300,3388591490,6970,6970,6970,6970,0
|
|
20231025,182200,3388591490,6970,6970,6970,6970,0
|
|
20231025,182100,3388591490,6970,6970,6970,6970,0
|
|
20231025,182000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,181900,3388591490,6970,6970,6970,6970,0
|
|
20231025,181800,3388591490,6970,6970,6970,6970,0
|
|
20231025,181700,3388591490,6970,6970,6970,6970,0
|
|
20231025,181600,3388591490,6970,6970,6970,6970,0
|
|
20231025,181500,3388591490,6970,6970,6970,6970,0
|
|
20231025,181400,3388591490,6970,6970,6970,6970,0
|
|
20231025,181300,3388591490,6970,6970,6970,6970,0
|
|
20231025,181200,3388591490,6970,6970,6970,6970,0
|
|
20231025,181100,3388591490,6970,6970,6970,6970,0
|
|
20231025,181000,3388591490,6970,6970,6970,6970,0
|
|
20231025,180900,3388591490,6970,6970,6970,6970,0
|
|
20231025,180800,3388591490,6970,6970,6970,6970,0
|
|
20231025,180700,3388591490,6970,6970,6970,6970,0
|
|
20231025,180600,3388591490,6970,6970,6970,6970,0
|
|
20231025,180500,3388591490,6970,6970,6970,6970,0
|
|
20231025,180400,3388591490,6970,6970,6970,6970,0
|
|
20231025,180300,3388591490,6970,6970,6970,6970,0
|
|
20231025,180200,3388591490,6970,6970,6970,6970,0
|
|
20231025,180100,3388591490,6970,6970,6970,6970,0
|
|
20231025,180000,3388591490,6970,6970,6970,6970,0
|
|
20231025,175900,3388591490,6970,6970,6970,6970,0
|
|
20231025,175800,3388591490,6970,6970,6970,6970,0
|
|
20231025,175700,3388591490,6970,6970,6970,6970,0
|
|
20231025,175600,3388591490,6970,6970,6970,6970,0
|
|
20231025,175500,3388591490,6970,6970,6970,6970,0
|
|
20231025,175400,3388591490,6970,6970,6970,6970,0
|
|
20231025,175300,3388591490,6970,6970,6970,6970,0
|
|
20231025,175200,3388591490,6970,6970,6970,6970,0
|
|
20231025,175100,3388591490,6970,6970,6970,6970,0
|
|
20231025,175000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,174900,3388591490,6970,6970,6970,6970,0
|
|
20231025,174800,3388591490,6970,6970,6970,6970,0
|
|
20231025,174700,3388591490,6970,6970,6970,6970,0
|
|
20231025,174600,3388591490,6970,6970,6970,6970,0
|
|
20231025,174500,3388591490,6970,6970,6970,6970,0
|
|
20231025,174400,3388591490,6970,6970,6970,6970,0
|
|
20231025,174300,3388591490,6970,6970,6970,6970,0
|
|
20231025,174200,3388591490,6970,6970,6970,6970,0
|
|
20231025,174100,3388591490,6970,6970,6970,6970,0
|
|
20231025,174000,3388591490,6970,6970,6970,6970,0
|
|
20231025,173900,3388591490,6970,6970,6970,6970,0
|
|
20231025,173800,3388591490,6970,6970,6970,6970,0
|
|
20231025,173700,3388591490,6970,6970,6970,6970,0
|
|
20231025,173600,3388591490,6970,6970,6970,6970,0
|
|
20231025,173500,3388591490,6970,6970,6970,6970,0
|
|
20231025,173400,3388591490,6970,6970,6970,6970,0
|
|
20231025,173300,3388591490,6970,6970,6970,6970,0
|
|
20231025,173200,3388591490,6970,6970,6970,6970,0
|
|
20231025,173100,3388591490,6970,6970,6970,6970,0
|
|
20231025,173000,3388591490,6970,6970,6970,6970,0
|
|
20231025,172900,3388591490,6970,6970,6970,6970,0
|
|
20231025,172800,3388591490,6970,6970,6970,6970,0
|
|
20231025,172700,3388591490,6970,6970,6970,6970,0
|
|
20231025,172600,3388591490,6970,6970,6970,6970,0
|
|
20231025,172500,3388591490,6970,6970,6970,6970,0
|
|
20231025,172400,3388591490,6970,6970,6970,6970,0
|
|
20231025,172300,3388591490,6970,6970,6970,6970,0
|
|
20231025,172200,3388591490,6970,6970,6970,6970,0
|
|
20231025,172100,3388591490,6970,6970,6970,6970,0
|
|
20231025,172000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,171900,3388591490,6970,6970,6970,6970,0
|
|
20231025,171800,3388591490,6970,6970,6970,6970,0
|
|
20231025,171700,3388591490,6970,6970,6970,6970,0
|
|
20231025,171600,3388591490,6970,6970,6970,6970,0
|
|
20231025,171500,3388591490,6970,6970,6970,6970,0
|
|
20231025,171400,3388591490,6970,6970,6970,6970,0
|
|
20231025,171300,3388591490,6970,6970,6970,6970,0
|
|
20231025,171200,3388591490,6970,6970,6970,6970,0
|
|
20231025,171100,3388591490,6970,6970,6970,6970,0
|
|
20231025,171000,3388591490,6970,6970,6970,6970,0
|
|
20231025,170900,3388591490,6970,6970,6970,6970,0
|
|
20231025,170800,3388591490,6970,6970,6970,6970,0
|
|
20231025,170700,3388591490,6970,6970,6970,6970,0
|
|
20231025,170600,3388591490,6970,6970,6970,6970,0
|
|
20231025,170500,3388591490,6970,6970,6970,6970,0
|
|
20231025,170400,3388591490,6970,6970,6970,6970,0
|
|
20231025,170300,3388591490,6970,6970,6970,6970,0
|
|
20231025,170200,3388591490,6970,6970,6970,6970,0
|
|
20231025,170100,3388591490,6970,6970,6970,6970,0
|
|
20231025,170000,3388591490,6970,6970,6970,6970,0
|
|
20231025,165900,3388591490,6970,6970,6970,6970,0
|
|
20231025,165800,3388591490,6970,6970,6970,6970,0
|
|
20231025,165700,3388591490,6970,6970,6970,6970,0
|
|
20231025,165600,3388591490,6970,6970,6970,6970,0
|
|
20231025,165500,3388591490,6970,6970,6970,6970,0
|
|
20231025,165400,3388591490,6970,6970,6970,6970,0
|
|
20231025,165300,3388591490,6970,6970,6970,6970,0
|
|
20231025,165200,3388591490,6970,6970,6970,6970,0
|
|
20231025,165100,3388591490,6970,6970,6970,6970,0
|
|
20231025,165000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,164900,3388591490,6970,6970,6970,6970,0
|
|
20231025,164800,3388591490,6970,6970,6970,6970,0
|
|
20231025,164700,3388591490,6970,6970,6970,6970,0
|
|
20231025,164600,3388591490,6970,6970,6970,6970,0
|
|
20231025,164500,3388591490,6970,6970,6970,6970,0
|
|
20231025,164400,3388591490,6970,6970,6970,6970,0
|
|
20231025,164300,3388591490,6970,6970,6970,6970,0
|
|
20231025,164200,3388591490,6970,6970,6970,6970,0
|
|
20231025,164100,3388591490,6970,6970,6970,6970,0
|
|
20231025,164000,3388591490,6970,6970,6970,6970,0
|
|
20231025,163900,3388591490,6970,6970,6970,6970,0
|
|
20231025,163800,3388591490,6970,6970,6970,6970,0
|
|
20231025,163700,3388591490,6970,6970,6970,6970,0
|
|
20231025,163600,3388591490,6970,6970,6970,6970,0
|
|
20231025,163500,3388591490,6970,6970,6970,6970,0
|
|
20231025,163400,3388591490,6970,6970,6970,6970,0
|
|
20231025,163300,3388591490,6970,6970,6970,6970,0
|
|
20231025,163200,3388591490,6970,6970,6970,6970,0
|
|
20231025,163100,3388591490,6970,6970,6970,6970,0
|
|
20231025,163000,3388591490,6970,6970,6970,6970,0
|
|
20231025,162900,3388591490,6970,6970,6970,6970,0
|
|
20231025,162800,3388591490,6970,6970,6970,6970,0
|
|
20231025,162700,3388591490,6970,6970,6970,6970,0
|
|
20231025,162600,3388591490,6970,6970,6970,6970,0
|
|
20231025,162500,3388591490,6970,6970,6970,6970,0
|
|
20231025,162400,3388591490,6970,6970,6970,6970,0
|
|
20231025,162300,3388591490,6970,6970,6970,6970,0
|
|
20231025,162200,3388591490,6970,6970,6970,6970,0
|
|
20231025,162100,3388591490,6970,6970,6970,6970,0
|
|
20231025,162000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,161900,3388591490,6970,6970,6970,6970,0
|
|
20231025,161800,3388591490,6970,6970,6970,6970,0
|
|
20231025,161700,3388591490,6970,6970,6970,6970,0
|
|
20231025,161600,3388591490,6970,6970,6970,6970,0
|
|
20231025,161500,3388591490,6970,6970,6970,6970,0
|
|
20231025,161400,3388591490,6970,6970,6970,6970,0
|
|
20231025,161300,3388591490,6970,6970,6970,6970,0
|
|
20231025,161200,3388591490,6970,6970,6970,6970,0
|
|
20231025,161100,3388591490,6970,6970,6970,6970,0
|
|
20231025,161000,3388591490,6970,6970,6970,6970,0
|
|
20231025,160900,3388591490,6970,6970,6970,6970,0
|
|
20231025,160800,3388591490,6970,6970,6970,6970,0
|
|
20231025,160700,3388591490,6970,6970,6970,6970,0
|
|
20231025,160600,3388591490,6970,6970,6970,6970,0
|
|
20231025,160500,3388591490,6970,6970,6970,6970,0
|
|
20231025,160400,3388591490,6970,6970,6970,6970,0
|
|
20231025,160300,3388591490,6970,6970,6970,6970,0
|
|
20231025,160200,3388591490,6970,6970,6970,6970,0
|
|
20231025,160100,3388591490,6970,6970,6970,6970,0
|
|
20231025,160000,3388591490,6970,6970,6970,6970,0
|
|
20231025,155900,3388591490,6970,6970,6970,6970,0
|
|
20231025,155800,3388591490,6970,6970,6970,6970,0
|
|
20231025,155700,3388591490,6970,6970,6970,6970,0
|
|
20231025,155600,3388591490,6970,6970,6970,6970,0
|
|
20231025,155500,3388591490,6970,6970,6970,6970,0
|
|
20231025,155400,3388591490,6970,6970,6970,6970,0
|
|
20231025,155300,3388591490,6970,6970,6970,6970,0
|
|
20231025,155200,3388591490,6970,6970,6970,6970,0
|
|
20231025,155100,3388591490,6970,6970,6970,6970,0
|
|
20231025,155000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,154900,3388591490,6970,6970,6970,6970,0
|
|
20231025,154800,3388591490,6970,6970,6970,6970,0
|
|
20231025,154700,3388591490,6970,6970,6970,6970,0
|
|
20231025,154600,3388591490,6970,6970,6970,6970,0
|
|
20231025,154500,3388591490,6970,6970,6970,6970,0
|
|
20231025,154400,3388591490,6970,6970,6970,6970,0
|
|
20231025,154300,3388591490,6970,6970,6970,6970,0
|
|
20231025,154200,3388591490,6970,6970,6970,6970,0
|
|
20231025,154100,3388591490,6970,6970,6970,6970,0
|
|
20231025,154000,3388591490,6970,6970,6970,6970,0
|
|
20231025,153900,3388591490,6970,6970,6970,6970,0
|
|
20231025,153800,3388591490,6970,6970,6970,6970,0
|
|
20231025,153700,3388591490,6970,6970,6970,6970,0
|
|
20231025,153600,3388591490,6970,6970,6970,6970,0
|
|
20231025,153500,3388591490,6970,6970,6970,6970,0
|
|
20231025,153400,3388591490,6970,6970,6970,6970,0
|
|
20231025,153300,3388591490,6970,6970,6970,6970,0
|
|
20231025,153200,3388591490,6970,6970,6970,6970,0
|
|
20231025,153100,3388591490,6970,6970,6970,6970,0
|
|
20231025,153000,3388591490,6970,6970,6970,6970,8612
|
|
20231025,152900,3328565850,6980,6980,6980,6980,0
|
|
20231025,152800,3328565850,6980,6980,6980,6980,0
|
|
20231025,152700,3328565850,6980,6980,6980,6980,0
|
|
20231025,152600,3328565850,6980,6980,6980,6980,0
|
|
20231025,152500,3328565850,6980,6980,6980,6980,0
|
|
20231025,152400,3328565850,6980,6980,6980,6980,0
|
|
20231025,152300,3328565850,6980,6980,6980,6980,0
|
|
20231025,152200,3328565850,6980,6980,6980,6980,0
|
|
20231025,152100,3328565850,6980,6980,6980,6980,0
|
|
20231025,152000,3328565850,6980,6980,6980,6980,0
|
|
20231025,151900,3328565850,6980,6990,7000,6980,1484
|
|
20231025,151800,3318200710,7000,6990,7000,6990,634
|
|
20231025,151700,3313763110,7000,6990,7000,6980,2876
|
|
20231025,151600,3293674630,7000,7000,7000,6990,402
|
|
20231025,151500,3290864610,6990,7000,7010,6990,2338
|
|
20231025,151400,3274498730,7000,6990,7000,6980,610
|
|
20231025,151300,3270235800,6990,7000,7000,6990,1984
|
|
20231025,151200,3256363950,7000,7010,7010,6990,363
|
|
20231025,151100,3253822950,7000,7000,7010,6990,996
|
|
20231025,151000,3246853620,6990,7000,7000,6990,675
|
|
20231025,150900,3242129440,7000,7000,7010,7000,2331
|
|
20231025,150800,3225812420,7000,7000,7000,7000,1044
|
|
20231025,150700,3218504420,7000,7000,7000,6990,291
|
|
20231025,150600,3216469990,7000,7000,7010,6990,1234
|
|
20231025,150500,3207831900,7010,7010,7010,7000,1173
|
|
20231025,150400,3199612170,7010,6980,7010,6980,4655
|
|
20231025,150300,3167060980,6980,6990,6990,6980,1082
|
|
20231025,150200,3159506580,6990,6990,6990,6980,66
|
|
20231025,150100,3159045870,6980,6980,6990,6980,601
|
|
20231025,150000,3154850800,6980,6980,6980,6970,235
|
|
20231025,145900,3153211720,6980,6980,6980,6980,316
|
|
20231025,145800,3151006040,6970,6980,6980,6950,1843
|
|
20231025,145700,3138174740,6970,6960,6970,6950,3291
|
|
20231025,145600,3115251300,6960,6960,6960,6950,94
|
|
20231025,145500,3114597470,6960,6960,6960,6950,84
|
|
20231025,145400,3114013330,6960,6970,6970,6950,128
|
|
20231025,145300,3113122550,6970,6950,6970,6950,158
|
|
20231025,145200,3112024410,6970,6960,6970,6960,1037
|
|
20231025,145100,3104806880,6960,6970,6970,6950,3120
|
|
20231025,145000,3083106660,6970,6970,6970,6960,179
|
|
20231025,144900,3081860040,6970,6960,6970,6950,90
|
|
20231025,144800,3081233610,6960,6950,6960,6950,86
|
|
20231025,144700,3080635880,6950,6950,6950,6950,226
|
|
20231025,144600,3079065180,6970,6970,6970,6970,5
|
|
20231025,144500,3079030330,6970,6960,6970,6960,475
|
|
20231025,144400,3075724240,6960,6950,6960,6950,1022
|
|
20231025,144300,3068621310,6940,6940,6950,6930,1780
|
|
20231025,144200,3056268030,6950,6940,6950,6940,171
|
|
20231025,144100,3055081120,6940,6950,6950,6940,28
|
|
20231025,144000,3054886660,6950,6960,6960,6930,736
|
|
20231025,143900,3049776760,6960,6960,6960,6950,18
|
|
20231025,143800,3049651560,6950,6950,6950,6940,254
|
|
20231025,143700,3047887540,6950,6960,6970,6950,618
|
|
20231025,143600,3043591420,6970,6960,6970,6960,108
|
|
20231025,143500,3042838710,6960,6960,6970,6950,379
|
|
20231025,143400,3040200840,6960,6960,6960,6950,72
|
|
20231025,143300,3039699790,6950,6940,6970,6940,1030
|
|
20231025,143200,3032533470,6940,6960,6970,6930,4326
|
|
20231025,143100,3002506750,6970,6970,6970,6950,855
|
|
20231025,143000,2996555930,6970,6970,6980,6970,2524
|
|
20231025,142900,2978963510,6970,6980,6990,6970,1963
|
|
20231025,142800,2965264790,6990,6990,6990,6980,358
|
|
20231025,142700,2962764830,6990,6980,6990,6980,88
|
|
20231025,142600,2962150210,6990,6980,6990,6980,303
|
|
20231025,142500,2960035210,6990,6970,6990,6970,911
|
|
20231025,142400,2953674030,6970,6990,6990,6970,601
|
|
20231025,142300,2949479230,6980,6980,6990,6980,632
|
|
20231025,142200,2945067610,6980,6980,6980,6980,328
|
|
20231025,142100,2942778170,6990,6990,6990,6980,97
|
|
20231025,142000,2942100530,6990,6970,6990,6970,40
|
|
20231025,141900,2941821450,6980,6990,6990,6970,11
|
|
20231025,141800,2941744670,6990,6980,6990,6970,410
|
|
20231025,141700,2938882770,6960,6960,6980,6960,1179
|
|
20231025,141600,2930665500,6970,6970,6970,6960,141
|
|
20231025,141500,2929683580,6970,6970,6970,6960,79
|
|
20231025,141400,2929133650,6970,6960,6970,6950,3466
|
|
20231025,141300,2905009730,6960,6960,6960,6950,514
|
|
20231025,141200,2901437400,6960,6960,6960,6950,575
|
|
20231025,141100,2897441100,6960,6960,6960,6950,661
|
|
20231025,141000,2892846210,6960,6970,6970,6960,986
|
|
20231025,140900,2885983550,6970,6970,6970,6960,145
|
|
20231025,140800,2884974000,6970,6970,6970,6970,669
|
|
20231025,140700,2880311070,6970,6980,6980,6970,117
|
|
20231025,140600,2879494730,6970,6980,6980,6970,537
|
|
20231025,140500,2875749830,6980,6950,6980,6950,5862
|
|
20231025,140400,2834950420,6960,6960,6960,6960,22
|
|
20231025,140300,2834797300,6960,6960,6960,6960,2475
|
|
20231025,140200,2817571300,6960,6970,6970,6960,4
|
|
20231025,140100,2817543450,6960,6970,6970,6960,371
|
|
20231025,140000,2814961080,6970,6970,6970,6970,22
|
|
20231025,135900,2814807740,6970,6980,6980,6960,432
|
|
20231025,135800,2811794450,6980,6970,6980,6970,224
|
|
20231025,135700,2810232700,6980,6980,6980,6970,1700
|
|
20231025,135600,2798382340,6980,6980,6990,6980,70
|
|
20231025,135500,2797893730,6980,6980,6990,6970,1367
|
|
20231025,135400,2788357600,6990,6990,6990,6980,1467
|
|
20231025,135300,2778107590,6990,6990,6990,6980,369
|
|
20231025,135200,2775531940,6990,7000,7000,6990,111
|
|
20231025,135100,2774755300,7000,6990,7000,6980,735
|
|
20231025,135000,2769617790,6990,6980,6990,6980,110
|
|
20231025,134900,2768849490,6990,6990,6990,6990,463
|
|
20231025,134800,2765613120,6990,6990,6990,6990,163
|
|
20231025,134700,2764473750,6980,6980,6980,6980,316
|
|
20231025,134600,2762268070,6980,6980,6980,6980,349
|
|
20231025,134500,2759832050,6980,6980,6980,6970,233
|
|
20231025,134400,2758206810,6980,6970,6980,6970,307
|
|
20231025,134300,2756064740,6970,6970,6970,6970,160
|
|
20231025,134200,2754949540,6970,6970,6970,6960,161
|
|
20231025,134100,2753828720,6970,6980,6980,6970,2307
|
|
20231025,134000,2737743430,6970,6990,6990,6970,266
|
|
20231025,133900,2735888770,6980,6990,6990,6980,14
|
|
20231025,133800,2735790940,6990,6990,6990,6960,3041
|
|
20231025,133700,2714569360,7000,6990,7000,6990,362
|
|
20231025,133600,2712038960,6990,6990,6990,6990,610
|
|
20231025,133500,2707775060,6990,7000,7000,6990,386
|
|
20231025,133400,2705076910,7000,7000,7000,6990,161
|
|
20231025,133300,2703951470,6990,6990,7000,6990,265
|
|
20231025,133200,2702098100,7000,7000,7000,6990,289
|
|
20231025,133100,2700075230,7000,6990,7000,6990,225
|
|
20231025,133000,2698501970,6990,6990,7000,6990,336
|
|
20231025,132900,2696152560,6990,6990,6990,6990,1647
|
|
20231025,132800,2684640030,6990,6980,6990,6980,52
|
|
20231025,132700,2684276750,6980,6970,6980,6970,1527
|
|
20231025,132600,2673620650,6960,6970,6970,6960,269
|
|
20231025,132500,2671746110,6960,6950,6970,6950,6026
|
|
20231025,132400,2629848430,6950,6940,6950,6940,141
|
|
20231025,132300,2628869290,6950,6940,6950,6940,215
|
|
20231025,132200,2627376970,6940,6930,6940,6930,116
|
|
20231025,132100,2626573070,6930,6930,6940,6920,4495
|
|
20231025,132000,2595423210,6940,6940,6950,6940,2901
|
|
20231025,131900,2575290070,6950,6950,6950,6950,444
|
|
20231025,131800,2572204270,6950,6950,6960,6950,1205
|
|
20231025,131700,2563829440,6960,6950,6960,6950,233
|
|
20231025,131600,2562209660,6960,6950,6960,6950,206
|
|
20231025,131500,2560777950,6950,6960,6960,6950,1105
|
|
20231025,131400,2553095370,6960,6960,6970,6950,1802
|
|
20231025,131300,2540570570,6960,6950,6960,6950,1450
|
|
20231025,131200,2530485000,6950,6970,6970,6950,121
|
|
20231025,131100,2529643770,6970,6960,6970,6950,1337
|
|
20231025,131000,2520350430,6970,6970,6970,6960,1799
|
|
20231025,130900,2507827870,6980,6980,6980,6970,6
|
|
20231025,130800,2507786000,6980,6980,6980,6970,19
|
|
20231025,130700,2507653510,6980,6980,6990,6970,404
|
|
20231025,130600,2504833940,6980,6980,6980,6970,300
|
|
20231025,130500,2502742620,6980,6980,6980,6980,158
|
|
20231025,130400,2501639780,6980,6980,6980,6980,9
|
|
20231025,130300,2501576960,6980,6960,6980,6960,1482
|
|
20231025,130200,2491241240,6960,6970,6970,6960,168
|
|
20231025,130100,2490070580,6970,6950,6970,6950,510
|
|
20231025,130000,2486526060,6960,6950,6960,6950,4372
|
|
20231025,125900,2456133870,6960,6970,6970,6960,102
|
|
20231025,125800,2455423430,6950,6960,6960,6950,1687
|
|
20231025,125700,2443690650,6960,6960,6970,6960,121
|
|
20231025,125600,2442848290,6960,6970,6970,6960,732
|
|
20231025,125500,2437753560,6970,6960,6970,6960,148
|
|
20231025,125400,2436723430,6960,6960,6960,6960,70
|
|
20231025,125300,2436236230,6970,6960,6970,6960,1251
|
|
20231025,125200,2427528270,6970,6970,6970,6970,349
|
|
20231025,125100,2425095740,6970,6970,6970,6970,35
|
|
20231025,125000,2424851790,6960,6980,6980,6960,141
|
|
20231025,124900,2423870190,6980,6970,6980,6960,675
|
|
20231025,124800,2419168590,6970,6970,6980,6970,65
|
|
20231025,124700,2418715530,6980,6980,6980,6980,68
|
|
20231025,124600,2418240890,6980,6960,6980,6960,518
|
|
20231025,124500,2414633070,6980,6980,6990,6960,513
|
|
20231025,124400,2411056370,6970,6970,6980,6970,576
|
|
20231025,124300,2407041550,6970,6950,6970,6950,971
|
|
20231025,124200,2400285950,6950,6940,6950,6940,1252
|
|
20231025,124100,2391596030,6950,6970,6970,6950,275
|
|
20231025,124000,2389684710,6950,6970,6970,6950,802
|
|
20231025,123900,2384110790,6960,6950,6960,6950,1285
|
|
20231025,123800,2375175040,6940,6950,6950,6940,127
|
|
20231025,123700,2374293490,6950,6950,6950,6930,306
|
|
20231025,123600,2372170730,6930,6950,6950,6930,1099
|
|
20231025,123500,2364551620,6950,6940,6950,6930,2245
|
|
20231025,123400,2348979110,6940,6960,6970,6940,4520
|
|
20231025,123300,2317575770,6960,6980,6980,6950,14345
|
|
20231025,123200,2217578380,6990,7000,7000,6980,636
|
|
20231025,123100,2213135990,7000,7010,7010,6990,2098
|
|
20231025,123000,2198468880,7000,7000,7000,7000,355
|
|
20231025,122900,2195983880,7000,7010,7010,6990,109
|
|
20231025,122800,2195220880,7010,7000,7010,7000,535
|
|
20231025,122700,2191475870,7000,6980,7000,6980,990
|
|
20231025,122600,2184561070,6990,7000,7000,6990,2105
|
|
20231025,122500,2169847040,7010,7010,7010,7010,100
|
|
20231025,122400,2169146040,7010,7000,7010,7000,198
|
|
20231025,122300,2167760020,7000,7000,7000,7000,1010
|
|
20231025,122200,2160690020,7010,7020,7030,7010,1199
|
|
20231025,122100,2152284490,7020,7030,7030,7020,189
|
|
20231025,122000,2150957700,7030,7010,7030,7010,164
|
|
20231025,121900,2149808020,7010,7010,7010,7010,17
|
|
20231025,121800,2149688850,7010,7010,7010,7000,278
|
|
20231025,121700,2147740670,7010,6990,7010,6980,218
|
|
20231025,121600,2146216140,6990,7000,7000,6980,390
|
|
20231025,121500,2143493130,6990,7000,7010,6990,1648
|
|
20231025,121400,2131971810,7000,7010,7010,6990,10035
|
|
20231025,121300,2061752620,7010,7010,7010,7000,666
|
|
20231025,121200,2057088960,7010,7020,7020,7000,5089
|
|
20231025,121100,2021418280,7020,7030,7040,7010,2057
|
|
20231025,121000,2006979040,7030,7020,7030,7020,398
|
|
20231025,120900,2004182020,7030,7030,7040,7030,297
|
|
20231025,120800,2002094010,7030,7030,7030,7030,42
|
|
20231025,120700,2001798750,7020,7020,7020,7010,327
|
|
20231025,120600,1999504710,7020,7020,7020,7020,143
|
|
20231025,120500,1998500850,7020,7030,7030,7020,782
|
|
20231025,120400,1993011170,7030,7040,7040,7030,14
|
|
20231025,120300,1992912740,7040,7030,7040,7020,710
|
|
20231025,120200,1987928470,7040,7040,7040,7020,623
|
|
20231025,120100,1983551800,7040,7020,7040,7020,3302
|
|
20231025,120000,1960350430,7020,7030,7030,7020,2207
|
|
20231025,115900,1944855580,7030,7020,7040,7020,203
|
|
20231025,115800,1943429660,7020,7040,7040,7020,2490
|
|
20231025,115700,1925931110,7040,7040,7040,7040,224
|
|
20231025,115600,1924354150,7040,7050,7060,7040,2638
|
|
20231025,115500,1905776310,7050,7060,7060,7040,1938
|
|
20231025,115400,1892117450,7060,7060,7060,7060,28
|
|
20231025,115300,1891919770,7050,7070,7080,7050,3760
|
|
20231025,115200,1865392490,7070,7060,7070,7060,244
|
|
20231025,115100,1863668610,7070,7070,7070,7070,409
|
|
20231025,115000,1860776980,7070,7070,7070,7070,19
|
|
20231025,114900,1860642650,7070,7060,7070,7060,607
|
|
20231025,114800,1856352160,7070,7070,7070,7070,374
|
|
20231025,114700,1853707980,7070,7070,7070,7070,120
|
|
20231025,114600,1852859580,7070,7070,7070,7070,100
|
|
20231025,114500,1852152580,7070,7080,7080,7070,543
|
|
20231025,114400,1848313550,7080,7070,7080,7070,30
|
|
20231025,114300,1848101250,7070,7070,7080,7060,759
|
|
20231025,114200,1842739500,7070,7070,7080,7070,2114
|
|
20231025,114100,1827793510,7070,7080,7080,7070,1332
|
|
20231025,114000,1818375820,7080,7080,7080,7070,1559
|
|
20231025,113900,1807342680,7080,7090,7090,7080,2237
|
|
20231025,113800,1791504530,7090,7090,7090,7090,477
|
|
20231025,113700,1788122600,7090,7100,7100,7090,971
|
|
20231025,113600,1781237500,7110,7100,7110,7100,51
|
|
20231025,113500,1780875390,7100,7100,7110,7100,359
|
|
20231025,113400,1778326440,7100,7100,7100,7100,426
|
|
20231025,113300,1775301840,7100,7100,7100,7100,0
|
|
20231025,113200,1775301840,7100,7100,7100,7100,1
|
|
20231025,113100,1775294740,7110,7110,7110,7110,26
|
|
20231025,113000,1775109880,7110,7110,7110,7110,531
|
|
20231025,112900,1771334470,7110,7110,7110,7110,105
|
|
20231025,112800,1770587920,7110,7110,7110,7110,104
|
|
20231025,112700,1769848480,7110,7100,7110,7100,7
|
|
20231025,112600,1769798750,7100,7100,7100,7100,358
|
|
20231025,112500,1767256950,7100,7100,7100,7100,100
|
|
20231025,112400,1766546950,7100,7100,7100,7100,0
|
|
20231025,112300,1766546950,7100,7100,7100,7080,1024
|
|
20231025,112200,1759296370,7090,7100,7100,7090,38
|
|
20231025,112100,1759026930,7100,7090,7100,7090,452
|
|
20231025,112000,1755822230,7090,7090,7090,7080,808
|
|
20231025,111900,1750100580,7090,7090,7090,7090,0
|
|
20231025,111800,1750100580,7090,7100,7100,7090,1748
|
|
20231025,111700,1737691170,7100,7090,7100,7080,36
|
|
20231025,111600,1737435970,7100,7090,7100,7080,27
|
|
20231025,111500,1737244690,7090,7100,7100,7090,31
|
|
20231025,111400,1737024890,7100,7100,7100,7090,270
|
|
20231025,111300,1735109430,7100,7100,7100,7100,0
|
|
20231025,111200,1735109430,7100,7090,7100,7090,469
|
|
20231025,111100,1731784210,7070,7080,7080,7070,1061
|
|
20231025,111000,1724282330,7090,7090,7090,7070,1732
|
|
20231025,110900,1712028050,7100,7090,7100,7080,53
|
|
20231025,110800,1711652410,7090,7090,7090,7090,3
|
|
20231025,110700,1711631140,7090,7080,7100,7080,130
|
|
20231025,110600,1710709270,7080,7070,7090,7070,1083
|
|
20231025,110500,1703034470,7090,7080,7090,7070,37
|
|
20231025,110400,1702772450,7090,7090,7100,7070,1081
|
|
20231025,110300,1695107430,7080,7080,7130,7070,1136
|
|
20231025,110200,1687062810,7080,7090,7090,7080,789
|
|
20231025,110100,1681475140,7100,7100,7100,7090,378
|
|
20231025,110000,1678792100,7100,7100,7100,7080,287
|
|
20231025,105900,1676759830,7100,7090,7100,7090,439
|
|
20231025,105800,1673647300,7090,7090,7090,7080,301
|
|
20231025,105700,1671515210,7090,7080,7090,7080,171
|
|
20231025,105600,1670304340,7080,7070,7080,7070,536
|
|
20231025,105500,1666514620,7070,7070,7080,7060,681
|
|
20231025,105400,1661702470,7070,7080,7080,7070,1364
|
|
20231025,105300,1652058710,7080,7080,7090,7070,1163
|
|
20231025,105200,1643823680,7090,7090,7090,7070,1168
|
|
20231025,105100,1635554440,7080,7090,7090,7070,1092
|
|
20231025,105000,1627824680,7090,7080,7090,7060,1682
|
|
20231025,104900,1615932700,7080,7090,7090,7080,1647
|
|
20231025,104800,1604263760,7100,7100,7100,7100,2
|
|
20231025,104700,1604249560,7100,7110,7110,7100,2458
|
|
20231025,104600,1586796970,7110,7120,7120,7100,1168
|
|
20231025,104500,1578492390,7120,7150,7160,7120,1693
|
|
20231025,104400,1566417280,7130,7160,7160,7130,95
|
|
20231025,104300,1565738390,7150,7170,7170,7140,443
|
|
20231025,104200,1562568390,7170,7180,7180,7160,124
|
|
20231025,104100,1561679490,7180,7150,7180,7150,1363
|
|
20231025,104000,1551918740,7150,7130,7150,7120,2525
|
|
20231025,103900,1533915420,7150,7150,7160,7130,2206
|
|
20231025,103800,1518159010,7160,7160,7160,7160,207
|
|
20231025,103700,1516676890,7150,7150,7150,7150,121
|
|
20231025,103600,1515811740,7150,7140,7150,7130,372
|
|
20231025,103500,1513159240,7140,7130,7140,7130,556
|
|
20231025,103400,1509189940,7140,7140,7140,7130,2728
|
|
20231025,103300,1489719340,7140,7130,7140,7130,991
|
|
20231025,103200,1482653500,7120,7130,7130,7120,163
|
|
20231025,103100,1481492310,7130,7130,7130,7130,694
|
|
20231025,103000,1476544090,7130,7140,7140,7120,2057
|
|
20231025,102900,1461875780,7160,7160,7160,7160,0
|
|
20231025,102800,1461875780,7160,7140,7160,7130,1163
|
|
20231025,102700,1453582700,7130,7150,7150,7130,1185
|
|
20231025,102600,1445118490,7150,7150,7150,7150,59
|
|
20231025,102500,1444696640,7150,7150,7160,7150,534
|
|
20231025,102400,1440878530,7160,7180,7180,7160,72
|
|
20231025,102300,1440362300,7170,7180,7180,7170,1167
|
|
20231025,102200,1431994360,7180,7180,7180,7170,2637
|
|
20231025,102100,1413070030,7180,7170,7180,7170,403
|
|
20231025,102000,1410180020,7170,7170,7180,7170,198
|
|
20231025,101900,1408760350,7170,7170,7180,7170,633
|
|
20231025,101800,1404220800,7170,7160,7170,7150,18
|
|
20231025,101700,1404091830,7160,7170,7170,7150,79
|
|
20231025,101600,1403526230,7170,7140,7170,7140,1485
|
|
20231025,101500,1392911030,7130,7140,7150,7130,1252
|
|
20231025,101400,1383964030,7140,7150,7150,7130,640
|
|
20231025,101300,1379390230,7150,7120,7150,7110,2084
|
|
20231025,101200,1364524970,7120,7140,7140,7120,361
|
|
20231025,101100,1361949120,7140,7140,7150,7140,587
|
|
20231025,101000,1357757430,7150,7140,7150,7140,298
|
|
20231025,100900,1355629380,7140,7120,7150,7120,1391
|
|
20231025,100800,1345696940,7140,7100,7140,7100,725
|
|
20231025,100700,1340533250,7100,7080,7100,7080,602
|
|
20231025,100600,1336261630,7080,7080,7080,7080,707
|
|
20231025,100500,1331256070,7080,7090,7090,7070,1724
|
|
20231025,100400,1319052440,7090,7110,7110,7090,3762
|
|
20231025,100300,1292355310,7110,7110,7110,7100,1035
|
|
20231025,100200,1284999810,7120,7110,7120,7110,88
|
|
20231025,100100,1284373260,7120,7110,7120,7100,658
|
|
20231025,100000,1279695350,7120,7120,7120,7110,299
|
|
20231025,095900,1277569240,7120,7130,7140,7110,782
|
|
20231025,095800,1271997130,7130,7140,7140,7120,553
|
|
20231025,095700,1268051280,7140,7130,7140,7120,374
|
|
20231025,095600,1265385080,7120,7110,7140,7110,26
|
|
20231025,095500,1265199990,7140,7100,7140,7100,968
|
|
20231025,095400,1258314320,7110,7110,7110,7100,413
|
|
20231025,095300,1255377920,7140,7110,7140,7090,1302
|
|
20231025,095200,1246131330,7110,7130,7140,7110,1250
|
|
20231025,095100,1237233120,7140,7120,7140,7120,2386
|
|
20231025,095000,1220233020,7110,7110,7110,7110,323
|
|
20231025,094900,1217936490,7120,7120,7130,7110,515
|
|
20231025,094800,1214271580,7110,7120,7130,7110,973
|
|
20231025,094700,1207348880,7120,7120,7130,7120,450
|
|
20231025,094600,1204144260,7120,7110,7120,7100,810
|
|
20231025,094500,1198390470,7110,7120,7120,7100,1154
|
|
20231025,094400,1190190100,7120,7130,7130,7120,238
|
|
20231025,094300,1188495520,7100,7100,7100,7090,2573
|
|
20231025,094200,1170238020,7100,7100,7100,7090,1870
|
|
20231025,094100,1156972020,7100,7130,7130,7090,938
|
|
20231025,094000,1150307940,7110,7120,7200,7100,8382
|
|
20231025,093900,1090620300,7120,7140,7140,7120,154
|
|
20231025,093800,1089522160,7140,7120,7140,7110,793
|
|
20231025,093700,1083875200,7130,7170,7170,7120,2298
|
|
20231025,093600,1067464620,7170,7160,7180,7160,2556
|
|
20231025,093500,1049141640,7160,7180,7180,7160,831
|
|
20231025,093400,1043187750,7170,7170,7180,7170,635
|
|
20231025,093300,1038634080,7180,7170,7190,7170,251
|
|
20231025,093200,1036831760,7180,7180,7180,7170,1225
|
|
20231025,093100,1028044910,7180,7200,7200,7170,530
|
|
20231025,093000,1024240460,7210,7180,7210,7180,1543
|
|
20231025,092900,1013140910,7180,7180,7190,7170,1435
|
|
20231025,092800,1002849620,7200,7200,7220,7180,1872
|
|
20231025,092700,989366020,7190,7170,7220,7170,4378
|
|
20231025,092600,957905310,7180,7160,7180,7160,1984
|
|
20231025,092500,943680100,7160,7230,7230,7160,4203
|
|
20231025,092400,913415950,7210,7230,7260,7210,5253
|
|
20231025,092300,875467940,7240,7220,7260,7170,7655
|
|
20231025,092200,820121500,7220,7180,7220,7160,4083
|
|
20231025,092100,790788760,7170,7110,7170,7100,6409
|
|
20231025,092000,745000640,7110,7100,7120,7100,2839
|
|
20231025,091900,724812590,7110,7050,7110,7010,3166
|
|
20231025,091800,702517920,7060,7090,7090,7060,403
|
|
20231025,091700,699670330,7090,7120,7120,7080,1801
|
|
20231025,091600,686893050,7120,7090,7120,7080,1667
|
|
20231025,091500,675078830,7090,7120,7120,7090,554
|
|
20231025,091400,671148140,7110,7100,7130,7090,1191
|
|
20231025,091300,662692140,7110,7110,7150,7100,3354
|
|
20231025,091200,638814570,7110,7130,7150,7110,3343
|
|
20231025,091100,614990110,7120,7100,7130,7100,4757
|
|
20231025,091000,581171550,7100,7070,7100,7070,2482
|
|
20231025,090900,563610240,7070,7070,7100,7070,4207
|
|
20231025,090800,533790220,7070,7040,7100,7040,2356
|
|
20231025,090700,517134690,7010,7000,7030,6990,14832
|
|
20231025,090600,413065670,7000,7030,7040,7000,12350
|
|
20231025,090500,326375280,7050,7060,7060,7020,8384
|
|
20231025,090400,267360470,7050,7100,7130,7050,8073
|
|
20231025,090300,210231100,7120,7060,7120,7060,1468
|
|
20231025,090200,199823850,7050,7110,7110,7030,6925
|
|
20231025,090100,150794250,7110,7110,7140,7110,2762
|
|
20231025,090000,131156390,7160,7120,7160,7060,15981
|