640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,193600,12138788930,3000,3000,3000,3000,0
|
|
20231027,193500,12138788930,3000,3000,3000,3000,0
|
|
20231027,193400,12138788930,3000,3000,3000,3000,0
|
|
20231027,193300,12138788930,3000,3000,3000,3000,0
|
|
20231027,193200,12138788930,3000,3000,3000,3000,0
|
|
20231027,193100,12138788930,3000,3000,3000,3000,0
|
|
20231027,193000,12138788930,3000,3000,3000,3000,0
|
|
20231027,192900,12138788930,3000,3000,3000,3000,0
|
|
20231027,192800,12138788930,3000,3000,3000,3000,0
|
|
20231027,192700,12138788930,3000,3000,3000,3000,0
|
|
20231027,192600,12138788930,3000,3000,3000,3000,0
|
|
20231027,192500,12138788930,3000,3000,3000,3000,0
|
|
20231027,192400,12138788930,3000,3000,3000,3000,0
|
|
20231027,192300,12138788930,3000,3000,3000,3000,0
|
|
20231027,192200,12138788930,3000,3000,3000,3000,0
|
|
20231027,192100,12138788930,3000,3000,3000,3000,0
|
|
20231027,192000,12138788930,3000,3000,3000,3000,0
|
|
20231027,191900,12138788930,3000,3000,3000,3000,0
|
|
20231027,191800,12138788930,3000,3000,3000,3000,0
|
|
20231027,191700,12138788930,3000,3000,3000,3000,0
|
|
20231027,191600,12138788930,3000,3000,3000,3000,0
|
|
20231027,191500,12138788930,3000,3000,3000,3000,0
|
|
20231027,191400,12138788930,3000,3000,3000,3000,0
|
|
20231027,191300,12138788930,3000,3000,3000,3000,0
|
|
20231027,191200,12138788930,3000,3000,3000,3000,0
|
|
20231027,191100,12138788930,3000,3000,3000,3000,0
|
|
20231027,191000,12138788930,3000,3000,3000,3000,0
|
|
20231027,190900,12138788930,3000,3000,3000,3000,0
|
|
20231027,190800,12138788930,3000,3000,3000,3000,0
|
|
20231027,190700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,190600,12138788930,3000,3000,3000,3000,0
|
|
20231027,190500,12138788930,3000,3000,3000,3000,0
|
|
20231027,190400,12138788930,3000,3000,3000,3000,0
|
|
20231027,190300,12138788930,3000,3000,3000,3000,0
|
|
20231027,190200,12138788930,3000,3000,3000,3000,0
|
|
20231027,190100,12138788930,3000,3000,3000,3000,0
|
|
20231027,190000,12138788930,3000,3000,3000,3000,0
|
|
20231027,185900,12138788930,3000,3000,3000,3000,0
|
|
20231027,185800,12138788930,3000,3000,3000,3000,0
|
|
20231027,185700,12138788930,3000,3000,3000,3000,0
|
|
20231027,185600,12138788930,3000,3000,3000,3000,0
|
|
20231027,185500,12138788930,3000,3000,3000,3000,0
|
|
20231027,185400,12138788930,3000,3000,3000,3000,0
|
|
20231027,185300,12138788930,3000,3000,3000,3000,0
|
|
20231027,185200,12138788930,3000,3000,3000,3000,0
|
|
20231027,185100,12138788930,3000,3000,3000,3000,0
|
|
20231027,185000,12138788930,3000,3000,3000,3000,0
|
|
20231027,184900,12138788930,3000,3000,3000,3000,0
|
|
20231027,184800,12138788930,3000,3000,3000,3000,0
|
|
20231027,184700,12138788930,3000,3000,3000,3000,0
|
|
20231027,184600,12138788930,3000,3000,3000,3000,0
|
|
20231027,184500,12138788930,3000,3000,3000,3000,0
|
|
20231027,184400,12138788930,3000,3000,3000,3000,0
|
|
20231027,184300,12138788930,3000,3000,3000,3000,0
|
|
20231027,184200,12138788930,3000,3000,3000,3000,0
|
|
20231027,184100,12138788930,3000,3000,3000,3000,0
|
|
20231027,184000,12138788930,3000,3000,3000,3000,0
|
|
20231027,183900,12138788930,3000,3000,3000,3000,0
|
|
20231027,183800,12138788930,3000,3000,3000,3000,0
|
|
20231027,183700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,183600,12138788930,3000,3000,3000,3000,0
|
|
20231027,183500,12138788930,3000,3000,3000,3000,0
|
|
20231027,183400,12138788930,3000,3000,3000,3000,0
|
|
20231027,183300,12138788930,3000,3000,3000,3000,0
|
|
20231027,183200,12138788930,3000,3000,3000,3000,0
|
|
20231027,183100,12138788930,3000,3000,3000,3000,0
|
|
20231027,183000,12138788930,3000,3000,3000,3000,0
|
|
20231027,182900,12138788930,3000,3000,3000,3000,0
|
|
20231027,182800,12138788930,3000,3000,3000,3000,0
|
|
20231027,182700,12138788930,3000,3000,3000,3000,0
|
|
20231027,182600,12138788930,3000,3000,3000,3000,0
|
|
20231027,182500,12138788930,3000,3000,3000,3000,0
|
|
20231027,182400,12138788930,3000,3000,3000,3000,0
|
|
20231027,182300,12138788930,3000,3000,3000,3000,0
|
|
20231027,182200,12138788930,3000,3000,3000,3000,0
|
|
20231027,182100,12138788930,3000,3000,3000,3000,0
|
|
20231027,182000,12138788930,3000,3000,3000,3000,0
|
|
20231027,181900,12138788930,3000,3000,3000,3000,0
|
|
20231027,181800,12138788930,3000,3000,3000,3000,0
|
|
20231027,181700,12138788930,3000,3000,3000,3000,0
|
|
20231027,181600,12138788930,3000,3000,3000,3000,0
|
|
20231027,181500,12138788930,3000,3000,3000,3000,0
|
|
20231027,181400,12138788930,3000,3000,3000,3000,0
|
|
20231027,181300,12138788930,3000,3000,3000,3000,0
|
|
20231027,181200,12138788930,3000,3000,3000,3000,0
|
|
20231027,181100,12138788930,3000,3000,3000,3000,0
|
|
20231027,181000,12138788930,3000,3000,3000,3000,0
|
|
20231027,180900,12138788930,3000,3000,3000,3000,0
|
|
20231027,180800,12138788930,3000,3000,3000,3000,0
|
|
20231027,180700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,180600,12138788930,3000,3000,3000,3000,0
|
|
20231027,180500,12138788930,3000,3000,3000,3000,0
|
|
20231027,180400,12138788930,3000,3000,3000,3000,0
|
|
20231027,180300,12138788930,3000,3000,3000,3000,0
|
|
20231027,180200,12138788930,3000,3000,3000,3000,0
|
|
20231027,180100,12138788930,3000,3000,3000,3000,0
|
|
20231027,180000,12138788930,3000,3000,3000,3000,0
|
|
20231027,175900,12138788930,3000,3000,3000,3000,0
|
|
20231027,175800,12138788930,3000,3000,3000,3000,0
|
|
20231027,175700,12138788930,3000,3000,3000,3000,0
|
|
20231027,175600,12138788930,3000,3000,3000,3000,0
|
|
20231027,175500,12138788930,3000,3000,3000,3000,0
|
|
20231027,175400,12138788930,3000,3000,3000,3000,0
|
|
20231027,175300,12138788930,3000,3000,3000,3000,0
|
|
20231027,175200,12138788930,3000,3000,3000,3000,0
|
|
20231027,175100,12138788930,3000,3000,3000,3000,0
|
|
20231027,175000,12138788930,3000,3000,3000,3000,0
|
|
20231027,174900,12138788930,3000,3000,3000,3000,0
|
|
20231027,174800,12138788930,3000,3000,3000,3000,0
|
|
20231027,174700,12138788930,3000,3000,3000,3000,0
|
|
20231027,174600,12138788930,3000,3000,3000,3000,0
|
|
20231027,174500,12138788930,3000,3000,3000,3000,0
|
|
20231027,174400,12138788930,3000,3000,3000,3000,0
|
|
20231027,174300,12138788930,3000,3000,3000,3000,0
|
|
20231027,174200,12138788930,3000,3000,3000,3000,0
|
|
20231027,174100,12138788930,3000,3000,3000,3000,0
|
|
20231027,174000,12138788930,3000,3000,3000,3000,0
|
|
20231027,173900,12138788930,3000,3000,3000,3000,0
|
|
20231027,173800,12138788930,3000,3000,3000,3000,0
|
|
20231027,173700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,173600,12138788930,3000,3000,3000,3000,0
|
|
20231027,173500,12138788930,3000,3000,3000,3000,0
|
|
20231027,173400,12138788930,3000,3000,3000,3000,0
|
|
20231027,173300,12138788930,3000,3000,3000,3000,0
|
|
20231027,173200,12138788930,3000,3000,3000,3000,0
|
|
20231027,173100,12138788930,3000,3000,3000,3000,0
|
|
20231027,173000,12138788930,3000,3000,3000,3000,0
|
|
20231027,172900,12138788930,3000,3000,3000,3000,0
|
|
20231027,172800,12138788930,3000,3000,3000,3000,0
|
|
20231027,172700,12138788930,3000,3000,3000,3000,0
|
|
20231027,172600,12138788930,3000,3000,3000,3000,0
|
|
20231027,172500,12138788930,3000,3000,3000,3000,0
|
|
20231027,172400,12138788930,3000,3000,3000,3000,0
|
|
20231027,172300,12138788930,3000,3000,3000,3000,0
|
|
20231027,172200,12138788930,3000,3000,3000,3000,0
|
|
20231027,172100,12138788930,3000,3000,3000,3000,0
|
|
20231027,172000,12138788930,3000,3000,3000,3000,0
|
|
20231027,171900,12138788930,3000,3000,3000,3000,0
|
|
20231027,171800,12138788930,3000,3000,3000,3000,0
|
|
20231027,171700,12138788930,3000,3000,3000,3000,0
|
|
20231027,171600,12138788930,3000,3000,3000,3000,0
|
|
20231027,171500,12138788930,3000,3000,3000,3000,0
|
|
20231027,171400,12138788930,3000,3000,3000,3000,0
|
|
20231027,171300,12138788930,3000,3000,3000,3000,0
|
|
20231027,171200,12138788930,3000,3000,3000,3000,0
|
|
20231027,171100,12138788930,3000,3000,3000,3000,0
|
|
20231027,171000,12138788930,3000,3000,3000,3000,0
|
|
20231027,170900,12138788930,3000,3000,3000,3000,0
|
|
20231027,170800,12138788930,3000,3000,3000,3000,0
|
|
20231027,170700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,170600,12138788930,3000,3000,3000,3000,0
|
|
20231027,170500,12138788930,3000,3000,3000,3000,0
|
|
20231027,170400,12138788930,3000,3000,3000,3000,0
|
|
20231027,170300,12138788930,3000,3000,3000,3000,0
|
|
20231027,170200,12138788930,3000,3000,3000,3000,0
|
|
20231027,170100,12138788930,3000,3000,3000,3000,0
|
|
20231027,170000,12138788930,3000,3000,3000,3000,0
|
|
20231027,165900,12138788930,3000,3000,3000,3000,0
|
|
20231027,165800,12138788930,3000,3000,3000,3000,0
|
|
20231027,165700,12138788930,3000,3000,3000,3000,0
|
|
20231027,165600,12138788930,3000,3000,3000,3000,0
|
|
20231027,165500,12138788930,3000,3000,3000,3000,0
|
|
20231027,165400,12138788930,3000,3000,3000,3000,0
|
|
20231027,165300,12138788930,3000,3000,3000,3000,0
|
|
20231027,165200,12138788930,3000,3000,3000,3000,0
|
|
20231027,165100,12138788930,3000,3000,3000,3000,0
|
|
20231027,165000,12138788930,3000,3000,3000,3000,0
|
|
20231027,164900,12138788930,3000,3000,3000,3000,0
|
|
20231027,164800,12138788930,3000,3000,3000,3000,0
|
|
20231027,164700,12138788930,3000,3000,3000,3000,0
|
|
20231027,164600,12138788930,3000,3000,3000,3000,0
|
|
20231027,164500,12138788930,3000,3000,3000,3000,0
|
|
20231027,164400,12138788930,3000,3000,3000,3000,0
|
|
20231027,164300,12138788930,3000,3000,3000,3000,0
|
|
20231027,164200,12138788930,3000,3000,3000,3000,0
|
|
20231027,164100,12138788930,3000,3000,3000,3000,0
|
|
20231027,164000,12138788930,3000,3000,3000,3000,0
|
|
20231027,163900,12138788930,3000,3000,3000,3000,0
|
|
20231027,163800,12138788930,3000,3000,3000,3000,0
|
|
20231027,163700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,163600,12138788930,3000,3000,3000,3000,0
|
|
20231027,163500,12138788930,3000,3000,3000,3000,0
|
|
20231027,163400,12138788930,3000,3000,3000,3000,0
|
|
20231027,163300,12138788930,3000,3000,3000,3000,0
|
|
20231027,163200,12138788930,3000,3000,3000,3000,0
|
|
20231027,163100,12138788930,3000,3000,3000,3000,0
|
|
20231027,163000,12138788930,3000,3000,3000,3000,0
|
|
20231027,162900,12138788930,3000,3000,3000,3000,0
|
|
20231027,162800,12138788930,3000,3000,3000,3000,0
|
|
20231027,162700,12138788930,3000,3000,3000,3000,0
|
|
20231027,162600,12138788930,3000,3000,3000,3000,0
|
|
20231027,162500,12138788930,3000,3000,3000,3000,0
|
|
20231027,162400,12138788930,3000,3000,3000,3000,0
|
|
20231027,162300,12138788930,3000,3000,3000,3000,0
|
|
20231027,162200,12138788930,3000,3000,3000,3000,0
|
|
20231027,162100,12138788930,3000,3000,3000,3000,0
|
|
20231027,162000,12138788930,3000,3000,3000,3000,0
|
|
20231027,161900,12138788930,3000,3000,3000,3000,0
|
|
20231027,161800,12138788930,3000,3000,3000,3000,0
|
|
20231027,161700,12138788930,3000,3000,3000,3000,0
|
|
20231027,161600,12138788930,3000,3000,3000,3000,0
|
|
20231027,161500,12138788930,3000,3000,3000,3000,0
|
|
20231027,161400,12138788930,3000,3000,3000,3000,0
|
|
20231027,161300,12138788930,3000,3000,3000,3000,0
|
|
20231027,161200,12138788930,3000,3000,3000,3000,0
|
|
20231027,161100,12138788930,3000,3000,3000,3000,0
|
|
20231027,161000,12138788930,3000,3000,3000,3000,0
|
|
20231027,160900,12138788930,3000,3000,3000,3000,0
|
|
20231027,160800,12138788930,3000,3000,3000,3000,0
|
|
20231027,160700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,160600,12138788930,3000,3000,3000,3000,0
|
|
20231027,160500,12138788930,3000,3000,3000,3000,0
|
|
20231027,160400,12138788930,3000,3000,3000,3000,0
|
|
20231027,160300,12138788930,3000,3000,3000,3000,0
|
|
20231027,160200,12138788930,3000,3000,3000,3000,0
|
|
20231027,160100,12138788930,3000,3000,3000,3000,0
|
|
20231027,160000,12138788930,3000,3000,3000,3000,0
|
|
20231027,155900,12138788930,3000,3000,3000,3000,0
|
|
20231027,155800,12138788930,3000,3000,3000,3000,0
|
|
20231027,155700,12138788930,3000,3000,3000,3000,0
|
|
20231027,155600,12138788930,3000,3000,3000,3000,0
|
|
20231027,155500,12138788930,3000,3000,3000,3000,0
|
|
20231027,155400,12138788930,3000,3000,3000,3000,0
|
|
20231027,155300,12138788930,3000,3000,3000,3000,0
|
|
20231027,155200,12138788930,3000,3000,3000,3000,0
|
|
20231027,155100,12138788930,3000,3000,3000,3000,0
|
|
20231027,155000,12138788930,3000,3000,3000,3000,0
|
|
20231027,154900,12138788930,3000,3000,3000,3000,0
|
|
20231027,154800,12138788930,3000,3000,3000,3000,0
|
|
20231027,154700,12138788930,3000,3000,3000,3000,0
|
|
20231027,154600,12138788930,3000,3000,3000,3000,0
|
|
20231027,154500,12138788930,3000,3000,3000,3000,0
|
|
20231027,154400,12138788930,3000,3000,3000,3000,0
|
|
20231027,154300,12138788930,3000,3000,3000,3000,0
|
|
20231027,154200,12138788930,3000,3000,3000,3000,0
|
|
20231027,154100,12138788930,3000,3000,3000,3000,0
|
|
20231027,154000,12138788930,3000,3000,3000,3000,0
|
|
20231027,153900,12138788930,3000,3000,3000,3000,0
|
|
20231027,153800,12138788930,3000,3000,3000,3000,0
|
|
20231027,153700,12138788930,3000,3000,3000,3000,65018
|
|
20231027,153600,12138788930,3000,3000,3000,3000,0
|
|
20231027,153500,12138788930,3000,3000,3000,3000,0
|
|
20231027,153400,12138788930,3000,3000,3000,3000,0
|
|
20231027,153300,12138788930,3000,3000,3000,3000,0
|
|
20231027,153200,12138788930,3000,3000,3000,3000,0
|
|
20231027,153100,12138788930,3000,3000,3000,3000,0
|
|
20231027,153000,12138788930,3000,3000,3000,3000,65018
|
|
20231027,152900,11943734930,2965,2965,2965,2965,0
|
|
20231027,152800,11943734930,2965,2965,2965,2965,0
|
|
20231027,152700,11943734930,2965,2965,2965,2965,0
|
|
20231027,152600,11943734930,2965,2965,2965,2965,0
|
|
20231027,152500,11943734930,2965,2965,2965,2965,0
|
|
20231027,152400,11943734930,2965,2965,2965,2965,0
|
|
20231027,152300,11943734930,2965,2965,2965,2965,0
|
|
20231027,152200,11943734930,2965,2965,2965,2965,0
|
|
20231027,152100,11943734930,2965,2965,2965,2965,0
|
|
20231027,152000,11943734930,2965,2965,2965,2965,0
|
|
20231027,151900,11943734930,2965,2950,2965,2950,11843
|
|
20231027,151800,11908709595,2955,2940,2955,2940,8330
|
|
20231027,151700,11884133510,2945,2930,2945,2930,7250
|
|
20231027,151600,11862841350,2925,2935,2940,2915,11524
|
|
20231027,151500,11829121765,2935,2940,2950,2935,6272
|
|
20231027,151400,11810651325,2940,2935,2950,2935,3858
|
|
20231027,151300,11799293655,2935,2945,2945,2935,1767
|
|
20231027,151200,11794098740,2940,2940,2945,2935,2206
|
|
20231027,151100,11787613420,2935,2945,2955,2935,6980
|
|
20231027,151000,11767054570,2940,2940,2950,2940,4826
|
|
20231027,150900,11752842335,2940,2940,2940,2940,389
|
|
20231027,150800,11751698675,2940,2945,2945,2940,2650
|
|
20231027,150700,11743898360,2945,2940,2945,2930,10675
|
|
20231027,150600,11712543300,2940,2945,2945,2940,330
|
|
20231027,150500,11711571460,2945,2940,2950,2935,2384
|
|
20231027,150400,11704549155,2940,2935,2945,2935,6987
|
|
20231027,150300,11684010335,2935,2935,2935,2915,16106
|
|
20231027,150200,11636799680,2930,2925,2945,2925,5887
|
|
20231027,150100,11619518135,2935,2930,2935,2910,1146
|
|
20231027,150000,11616169235,2940,2945,2955,2935,9143
|
|
20231027,145900,11589248105,2955,2940,2955,2935,17376
|
|
20231027,145800,11538094590,2935,2905,2940,2900,20251
|
|
20231027,145700,11478946320,2905,2895,2905,2890,2002
|
|
20231027,145600,11473136265,2895,2895,2895,2890,260
|
|
20231027,145500,11472384740,2900,2900,2900,2885,2815
|
|
20231027,145400,11464263270,2885,2890,2890,2885,884
|
|
20231027,145300,11461709600,2890,2895,2905,2890,1466
|
|
20231027,145200,11457466935,2890,2895,2905,2890,1141
|
|
20231027,145100,11454160595,2900,2900,2905,2890,4472
|
|
20231027,145000,11441188640,2905,2900,2905,2895,2041
|
|
20231027,144900,11435268215,2905,2910,2910,2900,6811
|
|
20231027,144800,11415508520,2900,2915,2915,2900,1687
|
|
20231027,144700,11410600915,2915,2905,2915,2900,925
|
|
20231027,144600,11407911320,2905,2895,2905,2890,782
|
|
20231027,144500,11405648975,2900,2895,2900,2895,2513
|
|
20231027,144400,11398369040,2890,2895,2895,2890,1685
|
|
20231027,144300,11393496170,2895,2885,2895,2885,967
|
|
20231027,144200,11390701205,2895,2890,2900,2885,1337
|
|
20231027,144100,11386834965,2890,2890,2900,2885,3249
|
|
20231027,144000,11377433120,2895,2890,2895,2880,5720
|
|
20231027,143900,11360938705,2895,2915,2920,2895,10365
|
|
20231027,143800,11330815445,2915,2920,2925,2915,6593
|
|
20231027,143700,11311596505,2920,2920,2925,2915,10852
|
|
20231027,143600,11279933495,2920,2920,2925,2920,2381
|
|
20231027,143500,11272974550,2920,2920,2920,2915,1416
|
|
20231027,143400,11268843815,2915,2910,2920,2910,1761
|
|
20231027,143300,11263714230,2910,2910,2910,2905,2658
|
|
20231027,143200,11255982990,2910,2925,2935,2910,22312
|
|
20231027,143100,11190779430,2930,2915,2930,2915,4175
|
|
20231027,143000,11178574385,2920,2890,2920,2890,7871
|
|
20231027,142900,11155665405,2895,2900,2900,2890,1910
|
|
20231027,142800,11150129865,2895,2900,2900,2885,10232
|
|
20231027,142700,11120500795,2905,2905,2905,2890,1301
|
|
20231027,142600,11116729895,2905,2895,2910,2880,4807
|
|
20231027,142500,11102784975,2890,2895,2900,2890,2997
|
|
20231027,142400,11094110155,2895,2890,2895,2880,7175
|
|
20231027,142300,11073397665,2895,2890,2900,2890,1105
|
|
20231027,142200,11070197415,2885,2890,2895,2885,2795
|
|
20231027,142100,11062128310,2890,2895,2895,2885,1351
|
|
20231027,142000,11058222615,2890,2885,2890,2880,6077
|
|
20231027,141900,11040670515,2885,2880,2885,2880,1226
|
|
20231027,141800,11037136755,2885,2880,2885,2880,1674
|
|
20231027,141700,11032313585,2880,2880,2880,2880,1820
|
|
20231027,141600,11027071985,2880,2875,2885,2870,5927
|
|
20231027,141500,11010034445,2875,2870,2890,2865,4576
|
|
20231027,141400,10996829080,2870,2860,2870,2855,2386
|
|
20231027,141300,10989991855,2865,2855,2865,2850,1231
|
|
20231027,141200,10986470200,2850,2840,2850,2840,2087
|
|
20231027,141100,10980525080,2840,2845,2845,2840,2769
|
|
20231027,141000,10972658780,2845,2845,2850,2845,788
|
|
20231027,140900,10970416900,2845,2845,2855,2845,520
|
|
20231027,140800,10968934935,2850,2850,2850,2850,2015
|
|
20231027,140700,10963192185,2855,2855,2855,2855,601
|
|
20231027,140600,10961476330,2860,2845,2860,2845,1940
|
|
20231027,140500,10955951635,2845,2845,2860,2840,3188
|
|
20231027,140400,10946883205,2845,2850,2860,2845,2341
|
|
20231027,140300,10940211495,2850,2855,2855,2850,1000
|
|
20231027,140200,10937359510,2855,2860,2860,2855,39
|
|
20231027,140100,10937247990,2860,2860,2860,2855,620
|
|
20231027,140000,10935477250,2860,2860,2860,2855,21
|
|
20231027,135900,10935417195,2865,2860,2865,2850,5098
|
|
20231027,135800,10920860185,2860,2870,2870,2860,382
|
|
20231027,135700,10919764205,2870,2865,2870,2860,53
|
|
20231027,135600,10919612395,2865,2865,2865,2860,407
|
|
20231027,135500,10918448220,2865,2855,2870,2855,70
|
|
20231027,135400,10918247440,2860,2860,2860,2855,3417
|
|
20231027,135300,10908475240,2860,2865,2865,2860,730
|
|
20231027,135200,10906383950,2865,2865,2865,2860,1451
|
|
20231027,135100,10902234060,2870,2865,2870,2865,77
|
|
20231027,135000,10902013425,2870,2870,2870,2860,2040
|
|
20231027,134900,10896167605,2870,2865,2870,2865,668
|
|
20231027,134800,10894253450,2865,2870,2870,2865,181
|
|
20231027,134700,10893734380,2865,2870,2870,2865,1740
|
|
20231027,134600,10888745080,2870,2880,2885,2865,5578
|
|
20231027,134500,10872750760,2875,2875,2890,2875,897
|
|
20231027,134400,10870167820,2875,2870,2875,2870,454
|
|
20231027,134300,10868864835,2870,2875,2875,2870,1990
|
|
20231027,134200,10863152710,2875,2880,2880,2875,502
|
|
20231027,134100,10861708460,2885,2885,2885,2865,5002
|
|
20231027,134000,10847345010,2885,2875,2885,2875,282
|
|
20231027,133900,10846534240,2885,2885,2885,2870,6
|
|
20231027,133800,10846516945,2885,2875,2885,2865,8109
|
|
20231027,133700,10823220645,2875,2875,2875,2875,2495
|
|
20231027,133600,10816047520,2890,2880,2890,2880,921
|
|
20231027,133500,10813386830,2890,2875,2890,2875,1949
|
|
20231027,133400,10807783440,2865,2865,2865,2865,1010
|
|
20231027,133300,10804889790,2865,2875,2875,2860,4300
|
|
20231027,133200,10792567080,2875,2880,2880,2870,1344
|
|
20231027,133100,10788700715,2860,2850,2880,2845,10367
|
|
20231027,133000,10759091080,2860,2850,2860,2840,3974
|
|
20231027,132900,10747786290,2865,2870,2870,2850,6673
|
|
20231027,132800,10728709575,2870,2865,2870,2865,696
|
|
20231027,132700,10726712875,2870,2865,2875,2865,211
|
|
20231027,132600,10726107640,2870,2865,2870,2865,55
|
|
20231027,132500,10725949960,2860,2875,2880,2860,5682
|
|
20231027,132400,10709671125,2875,2865,2880,2860,826
|
|
20231027,132300,10707305105,2860,2870,2875,2860,2751
|
|
20231027,132200,10699429145,2875,2860,2875,2860,310
|
|
20231027,132100,10698541210,2860,2885,2885,2855,10802
|
|
20231027,132000,10667640910,2885,2895,2900,2885,1323
|
|
20231027,131900,10663813335,2895,2900,2900,2895,3191
|
|
20231027,131800,10654574515,2900,2885,2900,2880,1297
|
|
20231027,131700,10650826920,2885,2900,2900,2885,400
|
|
20231027,131600,10649667715,2900,2870,2905,2865,5252
|
|
20231027,131500,10634473530,2875,2855,2875,2855,1923
|
|
20231027,131400,10628959445,2850,2850,2870,2850,301
|
|
20231027,131300,10628099830,2850,2870,2870,2850,2134
|
|
20231027,131200,10622017880,2850,2870,2870,2850,5854
|
|
20231027,131100,10605316760,2870,2865,2870,2865,220
|
|
20231027,131000,10604685750,2870,2870,2875,2870,591
|
|
20231027,130900,10602989550,2875,2870,2875,2870,1775
|
|
20231027,130800,10597895240,2875,2870,2875,2865,270
|
|
20231027,130700,10597121090,2875,2860,2875,2855,1605
|
|
20231027,130600,10592519575,2860,2855,2860,2850,5351
|
|
20231027,130500,10577252285,2860,2860,2860,2855,2070
|
|
20231027,130400,10571338995,2865,2860,2865,2850,4874
|
|
20231027,130300,10557438510,2855,2860,2865,2855,908
|
|
20231027,130200,10554841345,2865,2875,2880,2860,1501
|
|
20231027,130100,10550534730,2875,2865,2875,2845,14606
|
|
20231027,130000,10508838525,2865,2885,2885,2865,11374
|
|
20231027,125900,10476111905,2890,2900,2900,2890,5672
|
|
20231027,125800,10459682760,2900,2905,2905,2900,1718
|
|
20231027,125700,10454692965,2905,2905,2905,2905,562
|
|
20231027,125600,10453060355,2905,2905,2910,2905,2074
|
|
20231027,125500,10447032225,2905,2900,2905,2900,430
|
|
20231027,125400,10445784225,2900,2900,2900,2895,1738
|
|
20231027,125300,10440744750,2900,2900,2900,2895,396
|
|
20231027,125200,10439596870,2895,2900,2900,2890,2462
|
|
20231027,125100,10432470125,2905,2905,2905,2895,214
|
|
20231027,125000,10431850070,2910,2885,2910,2885,3125
|
|
20231027,124900,10422806945,2885,2910,2920,2885,5959
|
|
20231027,124800,10405518595,2935,2935,2940,2910,2508
|
|
20231027,124700,10398201030,2940,2910,2945,2910,4081
|
|
20231027,124600,10386208195,2910,2930,2930,2910,3622
|
|
20231027,124500,10375628785,2940,2940,2955,2920,15312
|
|
20231027,124400,10330637865,2945,2955,2955,2935,21645
|
|
20231027,124300,10266830115,2960,2935,2960,2920,9924
|
|
20231027,124200,10237628850,2940,2920,2950,2915,15519
|
|
20231027,124100,10192024830,2920,2910,2920,2890,1788
|
|
20231027,124000,10186820170,2890,2910,2910,2890,25
|
|
20231027,123900,10186747660,2905,2915,2915,2885,2614
|
|
20231027,123800,10179153235,2885,2895,2915,2885,1891
|
|
20231027,123700,10173692490,2890,2900,2915,2890,6206
|
|
20231027,123600,10155732475,2895,2915,2930,2895,6533
|
|
20231027,123500,10136785180,2920,2900,2920,2890,3467
|
|
20231027,123400,10126733050,2900,2900,2905,2900,1506
|
|
20231027,123300,10122363400,2895,2895,2900,2895,2913
|
|
20231027,123200,10113930255,2890,2895,2895,2890,2976
|
|
20231027,123100,10105325040,2895,2900,2905,2895,6578
|
|
20231027,123000,10086264915,2900,2905,2910,2895,8311
|
|
20231027,122900,10062143415,2905,2910,2910,2905,617
|
|
20231027,122800,10060349950,2910,2910,2915,2910,701
|
|
20231027,122700,10058310035,2910,2910,2915,2910,685
|
|
20231027,122600,10056316165,2910,2905,2910,2905,385
|
|
20231027,122500,10055196100,2905,2910,2910,2905,1246
|
|
20231027,122400,10051571515,2910,2910,2915,2910,849
|
|
20231027,122300,10049100860,2910,2905,2915,2905,343
|
|
20231027,122200,10048102715,2905,2910,2915,2905,1510
|
|
20231027,122100,10043714145,2910,2920,2920,2910,1445
|
|
20231027,122000,10039502050,2920,2925,2930,2915,3677
|
|
20231027,121900,10028778600,2925,2945,2945,2925,3309
|
|
20231027,121800,10019094245,2925,2930,2945,2925,1524
|
|
20231027,121700,10014634985,2930,2935,2955,2925,7724
|
|
20231027,121600,9992026400,2935,2940,2955,2935,2150
|
|
20231027,121500,9985681625,2940,2945,2955,2935,3361
|
|
20231027,121400,9975781385,2940,2985,2985,2940,11770
|
|
20231027,121300,9940839840,2985,2970,2985,2970,15953
|
|
20231027,121200,9893353855,2970,2920,2975,2920,19205
|
|
20231027,121100,9836662030,2920,2920,2920,2920,433
|
|
20231027,121000,9835397670,2930,2920,2930,2915,7753
|
|
20231027,120900,9812745430,2915,2915,2915,2915,314
|
|
20231027,120800,9811830120,2915,2915,2920,2910,1575
|
|
20231027,120700,9807240220,2915,2935,2935,2915,3153
|
|
20231027,120600,9798046555,2935,2940,2940,2935,40
|
|
20231027,120500,9797929080,2930,2935,2935,2930,48
|
|
20231027,120400,9797788210,2945,2925,2945,2915,2011
|
|
20231027,120300,9791872910,2925,2920,2925,2920,1351
|
|
20231027,120200,9787927910,2915,2915,2925,2915,294
|
|
20231027,120100,9787069180,2915,2930,2930,2915,2840
|
|
20231027,120000,9778767925,2930,2930,2935,2930,656
|
|
20231027,115900,9776845720,2930,2925,2930,2925,748
|
|
20231027,115800,9774655400,2925,2945,2950,2925,2466
|
|
20231027,115700,9767413020,2945,2945,2950,2940,4685
|
|
20231027,115600,9753612500,2945,2945,2955,2945,7771
|
|
20231027,115500,9730703050,2945,2930,2945,2930,4270
|
|
20231027,115400,9718161750,2930,2930,2935,2920,3066
|
|
20231027,115300,9709186360,2930,2910,2930,2905,3227
|
|
20231027,115200,9699784640,2910,2900,2910,2900,1566
|
|
20231027,115100,9695241940,2900,2895,2900,2895,2287
|
|
20231027,115000,9688621055,2895,2905,2905,2895,248
|
|
20231027,114900,9687901405,2905,2910,2910,2905,1346
|
|
20231027,114800,9683990540,2915,2910,2925,2910,323
|
|
20231027,114700,9683050265,2910,2915,2915,2910,1178
|
|
20231027,114600,9679622245,2915,2920,2920,2915,557
|
|
20231027,114500,9677998010,2920,2930,2930,2920,369
|
|
20231027,114400,9676918445,2935,2940,2940,2905,5953
|
|
20231027,114300,9659469360,2940,2945,2945,2935,638
|
|
20231027,114200,9657595705,2950,2930,2955,2930,21952
|
|
20231027,114100,9592868790,2930,2910,2940,2905,18867
|
|
20231027,114000,9537639055,2910,2900,2910,2900,2460
|
|
20231027,113900,9530496680,2885,2890,2895,2885,2887
|
|
20231027,113800,9522159500,2890,2895,2895,2890,2629
|
|
20231027,113700,9514561205,2900,2905,2910,2900,4729
|
|
20231027,113600,9500828815,2905,2895,2905,2895,2940
|
|
20231027,113500,9492297815,2895,2885,2895,2885,1418
|
|
20231027,113400,9488193510,2895,2885,2900,2875,2453
|
|
20231027,113300,9481110295,2895,2905,2910,2880,3729
|
|
20231027,113200,9470302570,2910,2865,2910,2865,15214
|
|
20231027,113100,9426274935,2870,2865,2870,2860,2320
|
|
20231027,113000,9419637635,2870,2870,2875,2865,1130
|
|
20231027,112900,9416394495,2875,2880,2880,2860,2438
|
|
20231027,112800,9409386850,2880,2840,2880,2840,3598
|
|
20231027,112700,9399100005,2845,2835,2845,2830,5361
|
|
20231027,112600,9383911580,2835,2840,2840,2835,1244
|
|
20231027,112500,9380380205,2840,2850,2855,2840,3854
|
|
20231027,112400,9369415545,2850,2855,2860,2850,1459
|
|
20231027,112300,9365249240,2855,2850,2860,2850,2045
|
|
20231027,112200,9359412120,2850,2855,2855,2845,2112
|
|
20231027,112100,9353397040,2850,2870,2870,2850,9461
|
|
20231027,112000,9326353015,2870,2860,2875,2860,2936
|
|
20231027,111900,9317930655,2860,2880,2885,2860,14371
|
|
20231027,111800,9276668240,2880,2880,2880,2865,5197
|
|
20231027,111700,9261740465,2880,2870,2880,2865,5408
|
|
20231027,111600,9246200390,2870,2845,2880,2840,13919
|
|
20231027,111500,9206406440,2845,2825,2845,2825,6075
|
|
20231027,111400,9189170355,2825,2835,2840,2825,15522
|
|
20231027,111300,9145227765,2835,2845,2850,2835,16057
|
|
20231027,111200,9099562835,2845,2840,2845,2835,6141
|
|
20231027,111100,9082122360,2840,2830,2850,2825,11405
|
|
20231027,111000,9049694175,2825,2840,2850,2825,17365
|
|
20231027,110900,9000519475,2850,2850,2860,2835,20282
|
|
20231027,110800,8942850955,2855,2875,2875,2850,17812
|
|
20231027,110700,8891948825,2870,2890,2905,2855,39655
|
|
20231027,110600,8778062675,2885,2965,2965,2865,113235
|
|
20231027,110500,8445096365,2970,2955,2970,2955,4132
|
|
20231027,110400,8432868335,2955,3000,3000,2955,22552
|
|
20231027,110300,8365858175,3000,3005,3005,2995,5590
|
|
20231027,110200,8349090880,3000,3010,3020,3000,5759
|
|
20231027,110100,8331754115,3000,2995,3015,2990,9869
|
|
20231027,110000,8302062820,2995,2990,3015,2980,14954
|
|
20231027,105900,8257199385,2980,2965,2980,2960,5907
|
|
20231027,105800,8239681350,2965,2975,2980,2965,12845
|
|
20231027,105700,8201562380,2975,2975,2985,2975,2953
|
|
20231027,105600,8192763695,2975,2980,2985,2975,4457
|
|
20231027,105500,8179487650,2980,2970,2980,2970,2863
|
|
20231027,105400,8170980100,2970,2995,2995,2970,13339
|
|
20231027,105300,8131259890,2990,2995,3000,2985,20493
|
|
20231027,105200,8069995315,2995,3025,3025,2995,9906
|
|
20231027,105100,8040275160,3025,3015,3030,3000,6872
|
|
20231027,105000,8019500515,3000,2980,3020,2980,13785
|
|
20231027,104900,7978081190,2980,2990,3020,2980,11897
|
|
20231027,104800,7942440595,2985,3030,3030,2985,24392
|
|
20231027,104700,7869134410,3025,3050,3050,3010,36773
|
|
20231027,104600,7757945530,3040,3040,3075,3040,98637
|
|
20231027,104500,7456643900,3035,3010,3040,3010,25105
|
|
20231027,104400,7380642755,3015,2980,3025,2975,34984
|
|
20231027,104300,7275507115,2975,2990,2990,2965,3669
|
|
20231027,104200,7264583515,2980,2985,2995,2955,16700
|
|
20231027,104100,7214907480,2985,2970,2985,2955,14033
|
|
20231027,104000,7173217705,2965,2975,2990,2965,22205
|
|
20231027,103900,7107089355,2990,2980,3000,2965,20126
|
|
20231027,103800,7046992320,3000,3020,3025,2975,41708
|
|
20231027,103700,6921481525,3015,3015,3015,3015,0
|
|
20231027,103600,6921481525,3015,3010,3015,2980,23735
|
|
20231027,103500,6850000255,3010,2985,3010,2975,61954
|
|
20231027,103400,6664423630,2985,2965,2990,2950,21656
|
|
20231027,103300,6600135380,2955,2980,2980,2955,12488
|
|
20231027,103200,6563064365,2980,2950,2995,2945,43846
|
|
20231027,103100,6432405465,2950,2935,2960,2925,14462
|
|
20231027,103000,6389754015,2925,2910,2945,2910,21946
|
|
20231027,102900,6325452475,2910,2925,2925,2910,3383
|
|
20231027,102800,6315596585,2925,2910,2930,2910,6583
|
|
20231027,102700,6296385070,2910,2915,2930,2900,24234
|
|
20231027,102600,6225695795,2915,2885,2920,2885,31122
|
|
20231027,102500,6135416740,2885,2860,2885,2860,6641
|
|
20231027,102400,6116338170,2875,2870,2875,2860,1195
|
|
20231027,102300,6112909410,2870,2860,2875,2850,8162
|
|
20231027,102200,6089545685,2855,2855,2860,2850,2922
|
|
20231027,102100,6081209645,2860,2855,2860,2855,49
|
|
20231027,102000,6081069715,2855,2855,2860,2850,1190
|
|
20231027,101900,6077671715,2855,2850,2865,2840,3271
|
|
20231027,101800,6068321765,2855,2835,2860,2835,8827
|
|
20231027,101700,6043199195,2835,2830,2835,2820,1270
|
|
20231027,101600,6039610330,2825,2825,2830,2815,3890
|
|
20231027,101500,6028634405,2825,2825,2840,2815,5618
|
|
20231027,101400,6012767690,2825,2815,2840,2815,4143
|
|
20231027,101300,6001053110,2815,2815,2825,2810,9992
|
|
20231027,101200,5972932040,2815,2850,2855,2815,31174
|
|
20231027,101100,5884707920,2850,2885,2885,2850,18270
|
|
20231027,101000,5832411790,2880,2890,2915,2880,14821
|
|
20231027,100900,5789468730,2885,2870,2895,2865,9208
|
|
20231027,100800,5762878345,2870,2865,2875,2865,2472
|
|
20231027,100700,5755789480,2865,2870,2870,2865,1430
|
|
20231027,100600,5751690850,2865,2870,2875,2865,1172
|
|
20231027,100500,5748331045,2875,2875,2875,2865,6390
|
|
20231027,100400,5729994765,2870,2875,2875,2870,2348
|
|
20231027,100300,5723247005,2875,2890,2895,2875,1100
|
|
20231027,100200,5720077665,2885,2900,2910,2885,14185
|
|
20231027,100100,5678956995,2900,2870,2900,2865,9147
|
|
20231027,100000,5652534835,2875,2855,2875,2855,2453
|
|
20231027,095900,5645512290,2860,2860,2875,2855,6540
|
|
20231027,095800,5626752105,2855,2855,2870,2830,9078
|
|
20231027,095700,5600870835,2855,2830,2860,2825,10289
|
|
20231027,095600,5571628730,2830,2840,2850,2830,3048
|
|
20231027,095500,5562993835,2840,2860,2860,2840,1550
|
|
20231027,095400,5558584475,2855,2855,2860,2840,6555
|
|
20231027,095300,5539854325,2850,2855,2855,2850,1183
|
|
20231027,095200,5536482770,2850,2840,2850,2825,9768
|
|
20231027,095100,5508825495,2835,2860,2860,2835,8935
|
|
20231027,095000,5483423590,2865,2855,2875,2850,4452
|
|
20231027,094900,5470709655,2855,2855,2860,2845,3421
|
|
20231027,094800,5460945980,2850,2880,2880,2845,13670
|
|
20231027,094700,5421879010,2870,2885,2890,2865,12152
|
|
20231027,094600,5386930045,2885,2915,2925,2880,14130
|
|
20231027,094500,5345956890,2915,2900,2935,2885,29050
|
|
20231027,094400,5261762740,2900,2925,2925,2900,22419
|
|
20231027,094300,5196637410,2925,2930,2930,2885,48362
|
|
20231027,094200,5055923805,2950,2960,2965,2905,42321
|
|
20231027,094100,4931238015,2960,2890,2960,2890,75276
|
|
20231027,094000,4710807265,2885,2865,2890,2860,18601
|
|
20231027,093900,4657288220,2865,2925,2960,2860,64152
|
|
20231027,093800,4469508955,2930,2840,2935,2840,42361
|
|
20231027,093700,4346807685,2840,2850,2850,2840,25348
|
|
20231027,093600,4274595820,2850,2855,2860,2850,6909
|
|
20231027,093500,4254889515,2855,2865,2865,2850,2732
|
|
20231027,093400,4247078445,2855,2855,2870,2850,12504
|
|
20231027,093300,4211387395,2855,2870,2875,2855,8994
|
|
20231027,093200,4185636915,2875,2870,2880,2870,7850
|
|
20231027,093100,4163090875,2870,2880,2890,2855,11409
|
|
20231027,093000,4130290765,2880,2855,2880,2840,15502
|
|
20231027,092900,4085880755,2855,2825,2855,2820,7578
|
|
20231027,092800,4064424560,2825,2830,2830,2820,6346
|
|
20231027,092700,4046523855,2830,2825,2830,2820,8296
|
|
20231027,092600,4023097670,2825,2855,2860,2820,24957
|
|
20231027,092500,3952441070,2855,2840,2860,2835,5047
|
|
20231027,092400,3938056845,2840,2850,2875,2835,12592
|
|
20231027,092300,3902189945,2855,2860,2870,2840,7726
|
|
20231027,092200,3880125815,2855,2835,2870,2835,14129
|
|
20231027,092100,3839828010,2840,2880,2885,2825,35095
|
|
20231027,092000,3739784115,2885,2895,2905,2860,33339
|
|
20231027,091900,3643818165,2905,2970,2970,2890,46792
|
|
20231027,091800,3506859925,2970,2900,2980,2900,110596
|
|
20231027,091700,3181012185,2900,2830,2915,2825,54323
|
|
20231027,091600,3024393105,2830,2830,2835,2810,23141
|
|
20231027,091500,2959085935,2840,2870,2870,2830,33396
|
|
20231027,091400,2864205800,2870,2840,2875,2820,28076
|
|
20231027,091300,2784400485,2825,2885,2890,2820,31858
|
|
20231027,091200,2693568730,2865,2885,2890,2850,27304
|
|
20231027,091100,2615246320,2885,2910,2915,2860,65785
|
|
20231027,091000,2425179495,2900,2990,3010,2880,174224
|
|
20231027,090900,1910659950,2990,2880,2990,2860,192579
|
|
20231027,090800,1343005040,2880,2835,2940,2835,128341
|
|
20231027,090700,972872365,2850,2785,2850,2745,74900
|
|
20231027,090600,763766310,2800,2745,2880,2745,150546
|
|
20231027,090500,340190350,2745,2745,2745,2745,0
|
|
20231027,090400,340190350,2745,2695,2745,2665,19916
|
|
20231027,090300,286256140,2695,2610,2705,2605,52663
|
|
20231027,090200,145831570,2615,2580,2620,2565,33513
|
|
20231027,090100,58670305,2600,2515,2600,2515,21657
|
|
20231027,090000,2552860,2510,2500,2510,2500,1003
|