579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183600,129388950400,7380,7380,7380,7380,13749
|
|
20231024,183500,129388950400,7380,7380,7380,7380,0
|
|
20231024,183400,129388950400,7380,7380,7380,7380,0
|
|
20231024,183300,129388950400,7380,7380,7380,7380,0
|
|
20231024,183200,129388950400,7380,7380,7380,7380,0
|
|
20231024,183100,129388950400,7380,7380,7380,7380,0
|
|
20231024,183000,129388950400,7380,7380,7380,7380,0
|
|
20231024,182900,129388950400,7380,7380,7380,7380,0
|
|
20231024,182800,129388950400,7380,7380,7380,7380,0
|
|
20231024,182700,129388950400,7380,7380,7380,7380,0
|
|
20231024,182600,129388950400,7380,7380,7380,7380,0
|
|
20231024,182500,129388950400,7380,7380,7380,7380,0
|
|
20231024,182400,129388950400,7380,7380,7380,7380,0
|
|
20231024,182300,129388950400,7380,7380,7380,7380,0
|
|
20231024,182200,129388950400,7380,7380,7380,7380,0
|
|
20231024,182100,129388950400,7380,7380,7380,7380,0
|
|
20231024,182000,129388950400,7380,7380,7380,7380,0
|
|
20231024,181900,129388950400,7380,7380,7380,7380,0
|
|
20231024,181800,129388950400,7380,7380,7380,7380,0
|
|
20231024,181700,129388950400,7380,7380,7380,7380,0
|
|
20231024,181600,129388950400,7380,7380,7380,7380,0
|
|
20231024,181500,129388950400,7380,7380,7380,7380,0
|
|
20231024,181400,129388950400,7380,7380,7380,7380,0
|
|
20231024,181300,129388950400,7380,7380,7380,7380,0
|
|
20231024,181200,129388950400,7380,7380,7380,7380,0
|
|
20231024,181100,129388950400,7380,7380,7380,7380,0
|
|
20231024,181000,129388950400,7380,7380,7380,7380,0
|
|
20231024,180900,129388950400,7380,7380,7380,7380,0
|
|
20231024,180800,129388950400,7380,7380,7380,7380,0
|
|
20231024,180700,129388950400,7380,7380,7380,7380,0
|
|
20231024,180600,129388950400,7380,7380,7380,7380,13749
|
|
20231024,180500,129388950400,7380,7380,7380,7380,0
|
|
20231024,180400,129388950400,7380,7380,7380,7380,0
|
|
20231024,180300,129388950400,7380,7380,7380,7380,0
|
|
20231024,180200,129388950400,7380,7380,7380,7380,0
|
|
20231024,180100,129388950400,7380,7380,7380,7380,0
|
|
20231024,180000,129388950400,7380,7380,7380,7380,0
|
|
20231024,175900,129388950400,7380,7380,7380,7380,0
|
|
20231024,175800,129388950400,7380,7380,7380,7380,0
|
|
20231024,175700,129388950400,7380,7380,7380,7380,0
|
|
20231024,175600,129388950400,7380,7380,7380,7380,0
|
|
20231024,175500,129388950400,7380,7380,7380,7380,0
|
|
20231024,175400,129388950400,7380,7380,7380,7380,0
|
|
20231024,175300,129388950400,7380,7380,7380,7380,0
|
|
20231024,175200,129388950400,7380,7380,7380,7380,0
|
|
20231024,175100,129388950400,7380,7380,7380,7380,0
|
|
20231024,175000,129388950400,7380,7380,7380,7380,0
|
|
20231024,174900,129388950400,7380,7380,7380,7380,0
|
|
20231024,174800,129388950400,7380,7380,7380,7380,0
|
|
20231024,174700,129388950400,7380,7380,7380,7380,0
|
|
20231024,174600,129388950400,7380,7380,7380,7380,0
|
|
20231024,174500,129388950400,7380,7380,7380,7380,0
|
|
20231024,174400,129388950400,7380,7380,7380,7380,0
|
|
20231024,174300,129388950400,7380,7380,7380,7380,0
|
|
20231024,174200,129388950400,7380,7380,7380,7380,0
|
|
20231024,174100,129388950400,7380,7380,7380,7380,0
|
|
20231024,174000,129388950400,7380,7380,7380,7380,0
|
|
20231024,173900,129388950400,7380,7380,7380,7380,0
|
|
20231024,173800,129388950400,7380,7380,7380,7380,0
|
|
20231024,173700,129388950400,7380,7380,7380,7380,0
|
|
20231024,173600,129388950400,7380,7380,7380,7380,13749
|
|
20231024,173500,129388950400,7380,7380,7380,7380,0
|
|
20231024,173400,129388950400,7380,7380,7380,7380,0
|
|
20231024,173300,129388950400,7380,7380,7380,7380,0
|
|
20231024,173200,129388950400,7380,7380,7380,7380,0
|
|
20231024,173100,129388950400,7380,7380,7380,7380,0
|
|
20231024,173000,129388950400,7380,7380,7380,7380,0
|
|
20231024,172900,129388950400,7380,7380,7380,7380,0
|
|
20231024,172800,129388950400,7380,7380,7380,7380,0
|
|
20231024,172700,129388950400,7380,7380,7380,7380,0
|
|
20231024,172600,129388950400,7380,7380,7380,7380,0
|
|
20231024,172500,129388950400,7380,7380,7380,7380,0
|
|
20231024,172400,129388950400,7380,7380,7380,7380,0
|
|
20231024,172300,129388950400,7380,7380,7380,7380,0
|
|
20231024,172200,129388950400,7380,7380,7380,7380,0
|
|
20231024,172100,129388950400,7380,7380,7380,7380,0
|
|
20231024,172000,129388950400,7380,7380,7380,7380,0
|
|
20231024,171900,129388950400,7380,7380,7380,7380,0
|
|
20231024,171800,129388950400,7380,7380,7380,7380,0
|
|
20231024,171700,129388950400,7380,7380,7380,7380,0
|
|
20231024,171600,129388950400,7380,7380,7380,7380,0
|
|
20231024,171500,129388950400,7380,7380,7380,7380,0
|
|
20231024,171400,129388950400,7380,7380,7380,7380,0
|
|
20231024,171300,129388950400,7380,7380,7380,7380,0
|
|
20231024,171200,129388950400,7380,7380,7380,7380,0
|
|
20231024,171100,129388950400,7380,7380,7380,7380,0
|
|
20231024,171000,129388950400,7380,7380,7380,7380,0
|
|
20231024,170900,129388950400,7380,7380,7380,7380,0
|
|
20231024,170800,129388950400,7380,7380,7380,7380,0
|
|
20231024,170700,129388950400,7380,7380,7380,7380,0
|
|
20231024,170600,129388950400,7380,7380,7380,7380,13749
|
|
20231024,170500,129388950400,7380,7380,7380,7380,0
|
|
20231024,170400,129388950400,7380,7380,7380,7380,0
|
|
20231024,170300,129388950400,7380,7380,7380,7380,0
|
|
20231024,170200,129388950400,7380,7380,7380,7380,0
|
|
20231024,170100,129388950400,7380,7380,7380,7380,0
|
|
20231024,170000,129388950400,7380,7380,7380,7380,0
|
|
20231024,165900,129388950400,7380,7380,7380,7380,0
|
|
20231024,165800,129388950400,7380,7380,7380,7380,0
|
|
20231024,165700,129388950400,7380,7380,7380,7380,0
|
|
20231024,165600,129388950400,7380,7380,7380,7380,0
|
|
20231024,165500,129388950400,7380,7380,7380,7380,0
|
|
20231024,165400,129388950400,7380,7380,7380,7380,0
|
|
20231024,165300,129388950400,7380,7380,7380,7380,0
|
|
20231024,165200,129388950400,7380,7380,7380,7380,0
|
|
20231024,165100,129388950400,7380,7380,7380,7380,0
|
|
20231024,165000,129388950400,7380,7380,7380,7380,0
|
|
20231024,164900,129388950400,7380,7380,7380,7380,0
|
|
20231024,164800,129388950400,7380,7380,7380,7380,0
|
|
20231024,164700,129388950400,7380,7380,7380,7380,0
|
|
20231024,164600,129388950400,7380,7380,7380,7380,0
|
|
20231024,164500,129388950400,7380,7380,7380,7380,0
|
|
20231024,164400,129388950400,7380,7380,7380,7380,0
|
|
20231024,164300,129388950400,7380,7380,7380,7380,0
|
|
20231024,164200,129388950400,7380,7380,7380,7380,0
|
|
20231024,164100,129388950400,7380,7380,7380,7380,0
|
|
20231024,164000,129388950400,7380,7380,7380,7380,0
|
|
20231024,163900,129388950400,7380,7380,7380,7380,0
|
|
20231024,163800,129388950400,7380,7380,7380,7380,0
|
|
20231024,163700,129388950400,7380,7380,7380,7380,0
|
|
20231024,163600,129388950400,7380,7380,7380,7380,13749
|
|
20231024,163500,129388950400,7380,7380,7380,7380,0
|
|
20231024,163400,129388950400,7380,7380,7380,7380,0
|
|
20231024,163300,129388950400,7380,7380,7380,7380,0
|
|
20231024,163200,129388950400,7380,7380,7380,7380,0
|
|
20231024,163100,129388950400,7380,7380,7380,7380,0
|
|
20231024,163000,129388950400,7380,7380,7380,7380,0
|
|
20231024,162900,129388950400,7380,7380,7380,7380,0
|
|
20231024,162800,129388950400,7380,7380,7380,7380,0
|
|
20231024,162700,129388950400,7380,7380,7380,7380,0
|
|
20231024,162600,129388950400,7380,7380,7380,7380,0
|
|
20231024,162500,129388950400,7380,7380,7380,7380,0
|
|
20231024,162400,129388950400,7380,7380,7380,7380,0
|
|
20231024,162300,129388950400,7380,7380,7380,7380,0
|
|
20231024,162200,129388950400,7380,7380,7380,7380,0
|
|
20231024,162100,129388950400,7380,7380,7380,7380,0
|
|
20231024,162000,129388950400,7380,7380,7380,7380,0
|
|
20231024,161900,129388950400,7380,7380,7380,7380,0
|
|
20231024,161800,129388950400,7380,7380,7380,7380,0
|
|
20231024,161700,129388950400,7380,7380,7380,7380,0
|
|
20231024,161600,129388950400,7380,7380,7380,7380,0
|
|
20231024,161500,129388950400,7380,7380,7380,7380,0
|
|
20231024,161400,129388950400,7380,7380,7380,7380,0
|
|
20231024,161300,129388950400,7380,7380,7380,7380,0
|
|
20231024,161200,129388950400,7380,7380,7380,7380,0
|
|
20231024,161100,129388950400,7380,7380,7380,7380,0
|
|
20231024,161000,129388950400,7380,7380,7380,7380,0
|
|
20231024,160900,129388950400,7380,7380,7380,7380,0
|
|
20231024,160800,129388950400,7380,7380,7380,7380,0
|
|
20231024,160700,129388950400,7380,7380,7380,7380,0
|
|
20231024,160600,129388950400,7380,7380,7380,7380,13749
|
|
20231024,160500,129388950400,7380,7380,7380,7380,0
|
|
20231024,160400,129388950400,7380,7380,7380,7380,0
|
|
20231024,160300,129388950400,7380,7380,7380,7380,0
|
|
20231024,160200,129388950400,7380,7380,7380,7380,0
|
|
20231024,160100,129388950400,7380,7380,7380,7380,0
|
|
20231024,160000,129388950400,7380,7380,7380,7380,0
|
|
20231024,155900,129388950400,7380,7380,7380,7380,0
|
|
20231024,155800,129388950400,7380,7380,7380,7380,0
|
|
20231024,155700,129388950400,7380,7380,7380,7380,0
|
|
20231024,155600,129388950400,7380,7380,7380,7380,0
|
|
20231024,155500,129388950400,7380,7380,7380,7380,0
|
|
20231024,155400,129388950400,7380,7380,7380,7380,0
|
|
20231024,155300,129388950400,7380,7380,7380,7380,0
|
|
20231024,155200,129388950400,7380,7380,7380,7380,0
|
|
20231024,155100,129388950400,7380,7380,7380,7380,0
|
|
20231024,155000,129388950400,7380,7380,7380,7380,0
|
|
20231024,154900,129388950400,7380,7380,7380,7380,0
|
|
20231024,154800,129388950400,7380,7380,7380,7380,0
|
|
20231024,154700,129388950400,7380,7380,7380,7380,0
|
|
20231024,154600,129388950400,7380,7380,7380,7380,0
|
|
20231024,154500,129388950400,7380,7380,7380,7380,0
|
|
20231024,154400,129388950400,7380,7380,7380,7380,0
|
|
20231024,154300,129388950400,7380,7380,7380,7380,0
|
|
20231024,154200,129388950400,7380,7380,7380,7380,0
|
|
20231024,154100,129388950400,7380,7380,7380,7380,0
|
|
20231024,154000,129388950400,7380,7380,7380,7380,0
|
|
20231024,153900,129388950400,7380,7380,7380,7380,0
|
|
20231024,153800,129388950400,7380,7380,7380,7380,0
|
|
20231024,153700,129388950400,7380,7380,7380,7380,0
|
|
20231024,153600,129388950400,7380,7380,7380,7380,13749
|
|
20231024,153500,129388950400,7380,7380,7380,7380,0
|
|
20231024,153400,129388950400,7380,7380,7380,7380,0
|
|
20231024,153300,129388950400,7380,7380,7380,7380,0
|
|
20231024,153200,129388950400,7380,7380,7380,7380,0
|
|
20231024,153100,129388950400,7380,7380,7380,7380,0
|
|
20231024,153000,129388950400,7380,7380,7380,7380,13749
|
|
20231024,152900,129287482780,7360,7360,7360,7360,0
|
|
20231024,152800,129287482780,7360,7360,7360,7360,0
|
|
20231024,152700,129287482780,7360,7360,7360,7360,0
|
|
20231024,152600,129287482780,7360,7360,7360,7360,0
|
|
20231024,152500,129287482780,7360,7360,7360,7360,0
|
|
20231024,152400,129287482780,7360,7360,7360,7360,0
|
|
20231024,152300,129287482780,7360,7360,7360,7360,0
|
|
20231024,152200,129287482780,7360,7360,7360,7360,0
|
|
20231024,152100,129287482780,7360,7360,7360,7360,0
|
|
20231024,152000,129287482780,7360,7360,7360,7360,0
|
|
20231024,151900,129287482780,7360,7360,7380,7240,269821
|
|
20231024,151800,127302663960,7360,7350,7370,7340,56456
|
|
20231024,151700,126887372170,7340,7290,7350,7290,49356
|
|
20231024,151600,126525936540,7300,7330,7340,7150,188425
|
|
20231024,151500,125158533050,7340,7370,7380,7300,175234
|
|
20231024,151400,123867178250,7360,7350,7370,7330,28328
|
|
20231024,151300,123658810970,7350,7320,7370,7320,30382
|
|
20231024,151200,123435697610,7350,7370,7380,7310,49609
|
|
20231024,151100,123070679650,7370,7370,7380,7360,37836
|
|
20231024,151000,122791643410,7370,7360,7380,7350,44845
|
|
20231024,150900,122461275360,7360,7370,7370,7330,33444
|
|
20231024,150800,122215314790,7370,7350,7380,7340,365197
|
|
20231024,150700,119522122030,7350,7310,7350,7290,49895
|
|
20231024,150600,119156841520,7320,7320,7330,7300,28699
|
|
20231024,150500,118947002510,7330,7330,7340,7320,36108
|
|
20231024,150400,118682275090,7320,7310,7330,7300,42375
|
|
20231024,150300,118372192140,7320,7270,7330,7240,43324
|
|
20231024,150200,118056297340,7270,7270,7280,7230,55989
|
|
20231024,150100,117650158990,7270,7300,7310,7270,35797
|
|
20231024,150000,117389095360,7300,7250,7310,7250,56526
|
|
20231024,145900,116977401120,7260,7270,7270,7220,71526
|
|
20231024,145800,116459347410,7270,7310,7310,7240,120785
|
|
20231024,145700,115581265750,7310,7370,7380,7280,688208
|
|
20231024,145600,110514148690,7360,7360,7370,7350,29951
|
|
20231024,145500,110293748530,7360,7350,7360,7340,18721
|
|
20231024,145400,110156067490,7350,7350,7360,7330,18774
|
|
20231024,145300,110018167270,7350,7320,7350,7320,22478
|
|
20231024,145200,109853167810,7340,7350,7350,7310,54274
|
|
20231024,145100,109455490530,7350,7370,7380,7320,119064
|
|
20231024,145000,108578068950,7370,7340,7370,7340,58517
|
|
20231024,144900,108147567390,7350,7360,7370,7300,97425
|
|
20231024,144800,107431946820,7360,7310,7360,7300,80721
|
|
20231024,144700,106839476160,7310,7320,7330,7310,50605
|
|
20231024,144600,106469041670,7320,7310,7340,7290,66977
|
|
20231024,144500,105979217600,7310,7290,7320,7270,80613
|
|
20231024,144400,105390017610,7270,7220,7340,7200,220632
|
|
20231024,144300,103783238650,7220,7190,7240,7190,48847
|
|
20231024,144200,103430771410,7200,7200,7230,7180,64736
|
|
20231024,144100,102964002200,7210,7200,7230,7150,73338
|
|
20231024,144000,102436946840,7200,7200,7230,7160,80807
|
|
20231024,143900,101855608970,7210,7230,7250,7160,153813
|
|
20231024,143800,100747264280,7210,7040,7240,7000,346140
|
|
20231024,143700,98268309710,7040,6930,7040,6930,111628
|
|
20231024,143600,97487510790,6930,6940,6940,6910,16015
|
|
20231024,143500,97376521890,6930,6920,6950,6910,12484
|
|
20231024,143400,97290054420,6910,6950,6950,6910,17068
|
|
20231024,143300,97171782740,6940,6910,6970,6880,32524
|
|
20231024,143200,96946337730,6900,6890,6930,6880,7952
|
|
20231024,143100,96891542400,6910,6910,6930,6880,14566
|
|
20231024,143000,96790982770,6930,6900,6950,6900,7655
|
|
20231024,142900,96738012100,6910,6920,6920,6880,18166
|
|
20231024,142800,96612863260,6910,6940,6940,6900,15543
|
|
20231024,142700,96505373290,6940,6930,6970,6920,13153
|
|
20231024,142600,96413911790,6930,6910,6930,6900,4309
|
|
20231024,142500,96384123730,6910,6950,6950,6880,20919
|
|
20231024,142400,96239518340,6950,6960,6970,6930,13334
|
|
20231024,142300,96146874140,6970,6900,6980,6900,29813
|
|
20231024,142200,95939664980,6900,6920,6920,6900,6438
|
|
20231024,142100,95895179280,6910,6900,6930,6890,8687
|
|
20231024,142000,95835105320,6890,6930,6930,6890,23224
|
|
20231024,141900,95674560330,6930,6900,6930,6860,10801
|
|
20231024,141800,95600081610,6900,6890,6930,6860,20139
|
|
20231024,141700,95461562780,6880,6910,6920,6870,22035
|
|
20231024,141600,95309701880,6910,6920,6960,6910,12222
|
|
20231024,141500,95225014820,6920,6900,6950,6890,20302
|
|
20231024,141400,95084439960,6900,6870,6920,6860,22038
|
|
20231024,141300,94932624920,6870,6890,6920,6860,19402
|
|
20231024,141200,94798946190,6910,6920,6940,6830,57072
|
|
20231024,141100,94406200120,6910,6970,6970,6910,18558
|
|
20231024,141000,94277627100,6940,6980,6990,6930,13633
|
|
20231024,140900,94182713860,6970,6940,7010,6930,36438
|
|
20231024,140800,93928163110,6930,6930,6940,6910,18831
|
|
20231024,140700,93797876480,6930,6960,6960,6910,17267
|
|
20231024,140600,93678212430,6950,6970,6990,6920,30656
|
|
20231024,140500,93465292010,6980,6990,6990,6940,39663
|
|
20231024,140400,93189187510,6990,6990,7000,6970,14893
|
|
20231024,140300,93085178310,6970,7000,7030,6940,54398
|
|
20231024,140200,92705270490,7000,7030,7050,6980,65308
|
|
20231024,140100,92246925670,7020,7080,7160,7010,211025
|
|
20231024,140000,90752549080,7080,6890,7090,6890,98810
|
|
20231024,135900,90059803360,6900,6880,6900,6850,14803
|
|
20231024,135800,89958004970,6890,6860,6900,6850,30181
|
|
20231024,135700,89750668940,6860,6830,6920,6830,50170
|
|
20231024,135600,89405391470,6840,6960,6970,6820,57710
|
|
20231024,135500,89007258610,6960,6940,6980,6940,15231
|
|
20231024,135400,88901218130,6940,6990,7000,6930,29225
|
|
20231024,135300,88698226980,6980,7020,7030,6980,28440
|
|
20231024,135200,88498851740,7020,6980,7020,6970,29592
|
|
20231024,135100,88291840990,6980,6960,6980,6950,10232
|
|
20231024,135000,88220540610,6960,6970,6990,6930,36903
|
|
20231024,134900,87963860160,6970,7000,7000,6930,49466
|
|
20231024,134800,87619984860,7000,7020,7030,6960,50571
|
|
20231024,134700,87266459470,7020,7060,7060,6990,73903
|
|
20231024,134600,86747275540,7060,7000,7100,7000,135507
|
|
20231024,134500,85791029490,7010,6950,7040,6940,52767
|
|
20231024,134400,85421467580,6940,6960,6980,6930,43746
|
|
20231024,134300,85117402470,6960,6970,7020,6950,45103
|
|
20231024,134200,84802617910,6980,6960,7050,6950,105925
|
|
20231024,134100,84060026900,6960,6990,7000,6900,86921
|
|
20231024,134000,83456986350,6990,6950,7000,6950,40070
|
|
20231024,133900,83177278940,6960,6930,7050,6920,112138
|
|
20231024,133800,82394074640,6930,6940,6990,6930,66973
|
|
20231024,133700,81927943160,6940,7000,7040,6940,120254
|
|
20231024,133600,81088707620,7000,7060,7060,6960,100258
|
|
20231024,133500,80385609470,7050,6990,7100,6950,335849
|
|
20231024,133400,78023570290,6990,6840,7000,6670,323699
|
|
20231024,133300,75803417730,6840,6610,6840,6610,109715
|
|
20231024,133200,75067004180,6620,6570,6650,6570,44037
|
|
20231024,133100,74775644870,6560,6550,6560,6540,2403
|
|
20231024,133000,74759887980,6560,6540,6570,6530,6062
|
|
20231024,132900,74720162710,6550,6590,6600,6550,7326
|
|
20231024,132800,74671945640,6600,6480,6600,6470,12483
|
|
20231024,132700,74590258650,6480,6520,6530,6480,15382
|
|
20231024,132600,74490282900,6520,6530,6530,6510,7762
|
|
20231024,132500,74439659570,6530,6600,6600,6520,2727
|
|
20231024,132400,74421795460,6600,6560,6610,6520,16823
|
|
20231024,132300,74311498060,6560,6540,6560,6530,1644
|
|
20231024,132200,74300738930,6540,6490,6620,6480,34941
|
|
20231024,132100,74071161790,6490,6470,6500,6470,8190
|
|
20231024,132000,74018076710,6470,6440,6530,6430,20195
|
|
20231024,131900,73886828420,6420,6470,6490,6400,32854
|
|
20231024,131800,73675526650,6470,6520,6520,6460,15919
|
|
20231024,131700,73572300480,6520,6510,6530,6470,23178
|
|
20231024,131600,73421880330,6530,6560,6560,6500,7990
|
|
20231024,131500,73369738500,6570,6600,6600,6530,4983
|
|
20231024,131400,73337055000,6600,6610,6620,6580,9677
|
|
20231024,131300,73273230540,6620,6560,6630,6540,11906
|
|
20231024,131200,73194834530,6560,6550,6570,6530,2272
|
|
20231024,131100,73179966210,6550,6550,6580,6530,1596
|
|
20231024,131000,73169528390,6550,6530,6600,6530,9969
|
|
20231024,130900,73104094750,6530,6530,6540,6490,8191
|
|
20231024,130800,73050772510,6530,6560,6570,6490,20030
|
|
20231024,130700,72920113930,6570,6540,6580,6530,10987
|
|
20231024,130600,72848205380,6540,6590,6590,6530,11885
|
|
20231024,130500,72770343120,6580,6570,6600,6560,4885
|
|
20231024,130400,72738226090,6600,6640,6640,6570,4814
|
|
20231024,130300,72706469990,6640,6600,6640,6550,14010
|
|
20231024,130200,72614293700,6600,6580,6600,6560,5621
|
|
20231024,130100,72577307440,6560,6610,6640,6550,9616
|
|
20231024,130000,72514020230,6640,6660,6660,6590,7904
|
|
20231024,125900,72461609090,6660,6580,6680,6560,23038
|
|
20231024,125800,72308938210,6560,6590,6590,6550,3857
|
|
20231024,125700,72283585780,6590,6550,6610,6540,7539
|
|
20231024,125600,72233977200,6570,6600,6600,6520,14051
|
|
20231024,125500,72141828640,6600,6600,6610,6570,7707
|
|
20231024,125400,72091020710,6590,6630,6640,6590,10528
|
|
20231024,125300,72021385130,6630,6630,6640,6610,15999
|
|
20231024,125200,71915289960,6610,6620,6630,6590,8458
|
|
20231024,125100,71859416700,6620,6600,6650,6600,24482
|
|
20231024,125000,71697159200,6600,6550,6620,6540,24272
|
|
20231024,124900,71537360710,6540,6510,6540,6480,21484
|
|
20231024,124800,71397386520,6500,6540,6540,6420,67462
|
|
20231024,124700,70960006300,6540,6570,6590,6540,9433
|
|
20231024,124600,70898178100,6580,6550,6590,6550,15053
|
|
20231024,124500,70799414070,6550,6590,6610,6550,29779
|
|
20231024,124400,70603626260,6590,6560,6640,6560,13822
|
|
20231024,124300,70512550200,6560,6620,6620,6550,42470
|
|
20231024,124200,70232529360,6620,6660,6680,6610,26313
|
|
20231024,124100,70058100570,6660,6650,6680,6650,5790
|
|
20231024,124000,70019529240,6660,6700,6710,6660,8288
|
|
20231024,123900,69964117050,6710,6730,6740,6690,16909
|
|
20231024,123800,69850532190,6730,6710,6760,6700,34734
|
|
20231024,123700,69616613270,6730,6670,6730,6650,11790
|
|
20231024,123600,69537672150,6670,6680,6680,6660,1809
|
|
20231024,123500,69525603590,6680,6650,6680,6640,4288
|
|
20231024,123400,69497087920,6650,6680,6690,6640,5945
|
|
20231024,123300,69457433230,6680,6670,6680,6640,4497
|
|
20231024,123200,69427464070,6680,6640,6680,6630,7502
|
|
20231024,123100,69377518960,6650,6660,6660,6630,5392
|
|
20231024,123000,69341707360,6660,6650,6670,6640,4623
|
|
20231024,122900,69310932590,6640,6670,6680,6640,5619
|
|
20231024,122800,69273505290,6670,6710,6710,6660,9818
|
|
20231024,122700,69207864350,6710,6690,6730,6670,22270
|
|
20231024,122600,69058473860,6670,6670,6690,6650,9607
|
|
20231024,122500,68994438110,6680,6700,6710,6660,25593
|
|
20231024,122400,68823367980,6700,6630,6730,6620,51160
|
|
20231024,122300,68480610090,6630,6620,6640,6610,5198
|
|
20231024,122200,68446179960,6620,6620,6650,6610,9323
|
|
20231024,122100,68384412280,6620,6650,6650,6610,11099
|
|
20231024,122000,68310853440,6640,6650,6670,6630,10344
|
|
20231024,121900,68242125100,6650,6680,6680,6630,15319
|
|
20231024,121800,68140176520,6680,6650,6690,6630,18291
|
|
20231024,121700,68018343680,6640,6600,6650,6600,12275
|
|
20231024,121600,67937185530,6600,6610,6630,6600,8910
|
|
20231024,121500,67878332270,6610,6570,6640,6570,21192
|
|
20231024,121400,67738424010,6570,6640,6640,6570,22296
|
|
20231024,121300,67591395620,6640,6630,6640,6600,13843
|
|
20231024,121200,67499718510,6630,6650,6680,6620,17393
|
|
20231024,121100,67383963830,6650,6660,6710,6640,30420
|
|
20231024,121000,67180790230,6660,6640,6680,6630,29671
|
|
20231024,120900,66983291260,6630,6590,6640,6530,35045
|
|
20231024,120800,66752658430,6590,6590,6610,6570,21625
|
|
20231024,120700,66610211220,6600,6590,6630,6580,40015
|
|
20231024,120600,66345785950,6580,6640,6650,6550,63562
|
|
20231024,120500,65927113680,6640,6670,6680,6580,78145
|
|
20231024,120400,65408947130,6640,6830,6830,6630,95562
|
|
20231024,120300,64767616240,6810,6860,6870,6810,7907
|
|
20231024,120200,64713630920,6850,6840,6870,6830,13318
|
|
20231024,120100,64622459250,6860,6810,6880,6780,32569
|
|
20231024,120000,64400269160,6810,6820,6850,6790,16056
|
|
20231024,115900,64290969730,6830,6800,6850,6780,13771
|
|
20231024,115800,64197077380,6810,6800,6810,6790,10670
|
|
20231024,115700,64124546250,6800,6850,6860,6750,53739
|
|
20231024,115600,63759619380,6860,6820,6860,6810,10359
|
|
20231024,115500,63688871940,6820,6850,6850,6810,21147
|
|
20231024,115400,63544465960,6850,6880,6900,6850,25711
|
|
20231024,115300,63367706510,6880,6840,6880,6840,24617
|
|
20231024,115200,63198760110,6850,6830,6860,6800,36109
|
|
20231024,115100,62952019160,6820,6830,6850,6800,17280
|
|
20231024,115000,62834131250,6830,6850,6870,6780,48673
|
|
20231024,114900,62501851510,6870,6890,6920,6830,48200
|
|
20231024,114800,62170824040,6880,6910,6950,6880,62400
|
|
20231024,114700,61740083580,6910,6920,6960,6910,27412
|
|
20231024,114600,61550018870,6920,6940,6960,6920,27431
|
|
20231024,114500,61359824740,6950,6980,6990,6930,28290
|
|
20231024,114400,61162898770,6970,6980,7000,6930,79009
|
|
20231024,114300,60612731970,6990,7020,7030,6980,54014
|
|
20231024,114200,60234928880,7020,7050,7050,6980,101275
|
|
20231024,114100,59524444150,7050,7020,7070,7000,116221
|
|
20231024,114000,58706939050,7010,6970,7050,6920,189746
|
|
20231024,113900,57379657140,6970,6830,7000,6780,225098
|
|
20231024,113800,55816773280,6840,6740,6840,6730,32740
|
|
20231024,113700,55594046890,6760,6780,6780,6710,34173
|
|
20231024,113600,55363942220,6780,6770,6820,6740,40776
|
|
20231024,113500,55087353750,6750,6740,6780,6730,13334
|
|
20231024,113400,54997249900,6730,6790,6790,6730,15670
|
|
20231024,113300,54891490780,6800,6750,6800,6730,22235
|
|
20231024,113200,54741299660,6750,6770,6780,6740,13720
|
|
20231024,113100,54648518820,6770,6770,6780,6710,27425
|
|
20231024,113000,54463464490,6770,6770,6820,6760,22211
|
|
20231024,112900,54312723920,6770,6860,6870,6760,44590
|
|
20231024,112800,54008509180,6860,6750,6900,6730,93295
|
|
20231024,112700,53372037060,6750,6760,6800,6750,18878
|
|
20231024,112600,53244216620,6780,6790,6790,6730,33321
|
|
20231024,112500,53019089100,6780,6800,6800,6730,32474
|
|
20231024,112400,52799575950,6810,6780,6880,6760,93881
|
|
20231024,112300,52158752050,6780,6780,6820,6770,26155
|
|
20231024,112200,51980969840,6780,6760,6810,6710,84351
|
|
20231024,112100,51411109420,6770,6830,6840,6730,69319
|
|
20231024,112000,50940949400,6840,6800,6860,6800,34173
|
|
20231024,111900,50707402210,6800,6830,6880,6800,56491
|
|
20231024,111800,50321477150,6830,6920,6930,6810,97149
|
|
20231024,111700,49655456900,6930,6860,6970,6860,196634
|
|
20231024,111600,48293784090,6870,6810,6890,6770,108593
|
|
20231024,111500,47551215510,6820,6830,6850,6760,125243
|
|
20231024,111400,46698031910,6830,6930,6940,6800,360035
|
|
20231024,111300,44225357590,6870,6870,6870,6870,0
|
|
20231024,111200,44225357590,6870,6870,6870,6870,0
|
|
20231024,111100,44225357590,6870,6500,6870,6490,427809
|
|
20231024,111000,41336229680,6520,6390,6580,6380,140601
|
|
20231024,110900,40422036100,6390,6370,6400,6350,17737
|
|
20231024,110800,40308930890,6370,6360,6380,6330,12664
|
|
20231024,110700,40228435690,6370,6390,6400,6330,36993
|
|
20231024,110600,39992757760,6390,6300,6390,6290,24120
|
|
20231024,110500,39840028440,6300,6310,6340,6240,40428
|
|
20231024,110400,39585754660,6310,6320,6350,6290,30717
|
|
20231024,110300,39391508070,6320,6370,6420,6320,67628
|
|
20231024,110200,38960486940,6380,6280,6400,6260,81786
|
|
20231024,110100,38441619100,6280,6270,6310,6250,84735
|
|
20231024,110000,37908927050,6270,6200,6290,6190,48316
|
|
20231024,105900,37607517160,6190,6220,6250,6170,73532
|
|
20231024,105800,37150609350,6230,6360,6380,6140,242341
|
|
20231024,105700,35641002560,6360,6580,6600,6360,111792
|
|
20231024,105600,34917501000,6570,6570,6590,6550,17638
|
|
20231024,105500,34801583270,6560,6550,6590,6540,23298
|
|
20231024,105400,34648724970,6550,6530,6620,6520,59621
|
|
20231024,105300,34257396300,6530,6510,6550,6450,73224
|
|
20231024,105200,33781587670,6510,6500,6580,6460,84887
|
|
20231024,105100,33228022200,6500,6600,6610,6490,104069
|
|
20231024,105000,32548669910,6590,6640,6670,6570,80855
|
|
20231024,104900,32013205060,6650,6740,6740,6630,143377
|
|
20231024,104800,31055405040,6740,6770,6790,6710,43676
|
|
20231024,104700,30760633730,6760,6820,6830,6710,107351
|
|
20231024,104600,30034170100,6820,6830,6870,6780,183437
|
|
20231024,104500,28780219830,6820,6770,6850,6690,171029
|
|
20231024,104400,27618416960,6760,6730,6820,6690,176943
|
|
20231024,104300,26422287920,6770,6720,6810,6690,224033
|
|
20231024,104200,24908332900,6740,6760,6790,6590,202930
|
|
20231024,104100,23549803170,6730,6580,6800,6520,261909
|
|
20231024,104000,21795169430,6560,6590,6590,6450,82463
|
|
20231024,103900,21257416780,6570,6500,6620,6490,78632
|
|
20231024,103800,20740776600,6500,6480,6580,6460,94797
|
|
20231024,103700,20122138530,6460,6610,6620,6450,167437
|
|
20231024,103600,19031299400,6620,6600,6790,6520,291515
|
|
20231024,103500,17092574180,6600,6660,6670,6540,132264
|
|
20231024,103400,16219106910,6670,6550,6860,6480,612560
|
|
20231024,103300,12140213150,6550,6250,6770,6220,694918
|
|
20231024,103200,7648383000,6210,6210,6210,6210,0
|
|
20231024,103100,7648383000,6210,6210,6210,6210,0
|
|
20231024,103000,7648383000,6210,5930,6210,5880,240249
|
|
20231024,102900,6179219370,5940,5960,6000,5930,42167
|
|
20231024,102800,5928034300,5960,6080,6080,5960,32903
|
|
20231024,102700,5729319700,6080,5950,6110,5940,139171
|
|
20231024,102600,4884658950,5950,5940,6060,5920,76816
|
|
20231024,102500,4425082220,5940,6000,6040,5850,114643
|
|
20231024,102400,3745550350,6010,5930,6060,5770,118830
|
|
20231024,102300,3039214450,5960,5570,5970,5560,67633
|
|
20231024,102200,2648071850,5590,5570,5630,5570,7726
|
|
20231024,102100,2604903350,5570,5560,5570,5560,3672
|
|
20231024,102000,2584459990,5570,5510,5590,5510,12811
|
|
20231024,101900,2513302080,5510,5490,5510,5470,6042
|
|
20231024,101800,2480013230,5500,5520,5520,5500,1624
|
|
20231024,101700,2471080350,5520,5490,5520,5480,1667
|
|
20231024,101600,2461922810,5490,5480,5530,5480,4541
|
|
20231024,101500,2436861640,5510,5490,5510,5480,5161
|
|
20231024,101400,2408477090,5490,5490,5490,5450,7061
|
|
20231024,101300,2369767750,5460,5480,5490,5460,1709
|
|
20231024,101200,2360419740,5480,5430,5480,5430,5928
|
|
20231024,101100,2328060920,5450,5420,5450,5380,10581
|
|
20231024,101000,2270826270,5450,5420,5450,5410,52
|
|
20231024,100900,2270544740,5430,5470,5470,5410,4141
|
|
20231024,100800,2248040650,5480,5460,5480,5450,1520
|
|
20231024,100700,2239741390,5480,5460,5480,5460,796
|
|
20231024,100600,2235380770,5480,5430,5480,5400,2323
|
|
20231024,100500,2222778700,5430,5430,5430,5410,4025
|
|
20231024,100400,2200974130,5450,5470,5470,5440,1908
|
|
20231024,100300,2190546900,5470,5450,5470,5440,179
|
|
20231024,100200,2189571960,5470,5470,5470,5470,0
|
|
20231024,100100,2189571960,5470,5440,5480,5440,301
|
|
20231024,100000,2187931490,5440,5430,5440,5430,986
|
|
20231024,095900,2182577010,5440,5450,5470,5440,4669
|
|
20231024,095800,2157051730,5440,5430,5480,5430,2834
|
|
20231024,095700,2141640420,5440,5470,5480,5440,971
|
|
20231024,095600,2136340280,5480,5460,5480,5440,129
|
|
20231024,095500,2135635270,5480,5430,5480,5430,1773
|
|
20231024,095400,2125939020,5480,5470,5480,5430,2560
|
|
20231024,095300,2111960620,5480,5470,5500,5470,103
|
|
20231024,095200,2111396420,5470,5500,5500,5470,5074
|
|
20231024,095100,2083562580,5490,5480,5500,5460,6506
|
|
20231024,095000,2047912850,5460,5440,5480,5430,7940
|
|
20231024,094900,2004657520,5450,5380,5470,5370,20410
|
|
20231024,094800,1893916610,5370,5450,5470,5350,29674
|
|
20231024,094700,1733506390,5490,5490,5520,5450,6174
|
|
20231024,094600,1699732140,5500,5520,5520,5490,2444
|
|
20231024,094500,1686282190,5520,5550,5550,5520,16
|
|
20231024,094400,1686193810,5560,5530,5560,5510,2812
|
|
20231024,094300,1670580660,5530,5490,5530,5490,929
|
|
20231024,094200,1665462060,5490,5490,5490,5480,2085
|
|
20231024,094100,1654017900,5500,5500,5500,5490,1974
|
|
20231024,094000,1643163910,5500,5490,5500,5490,361
|
|
20231024,093900,1641179850,5490,5500,5510,5480,891
|
|
20231024,093800,1636287000,5500,5500,5520,5500,1805
|
|
20231024,093700,1626359460,5500,5550,5550,5500,5837
|
|
20231024,093600,1594101560,5530,5530,5550,5530,3007
|
|
20231024,093500,1577468270,5550,5510,5550,5500,4287
|
|
20231024,093400,1553759850,5500,5510,5510,5500,1554
|
|
20231024,093300,1545204000,5500,5510,5520,5480,788
|
|
20231024,093200,1540869940,5480,5500,5520,5460,10487
|
|
20231024,093100,1483369890,5490,5550,5560,5480,6661
|
|
20231024,093000,1446767100,5550,5530,5560,5430,22673
|
|
20231024,092900,1322055370,5520,5590,5610,5520,10453
|
|
20231024,092800,1263966230,5580,5640,5650,5580,12076
|
|
20231024,092700,1196297820,5640,5630,5680,5630,8373
|
|
20231024,092600,1149108960,5630,5720,5740,5630,18004
|
|
20231024,092500,1046895510,5740,5700,5750,5700,13668
|
|
20231024,092400,968504040,5720,5710,5720,5690,5570
|
|
20231024,092300,936737810,5700,5710,5720,5690,981
|
|
20231024,092200,931140990,5690,5690,5710,5680,4283
|
|
20231024,092100,906754760,5700,5690,5700,5670,5406
|
|
20231024,092000,876018730,5670,5700,5710,5670,5330
|
|
20231024,091900,845723850,5690,5700,5740,5660,9215
|
|
20231024,091800,793227130,5740,5760,5790,5700,21346
|
|
20231024,091700,670826960,5790,5730,5810,5730,14384
|
|
20231024,091600,587776610,5750,5710,5760,5710,3769
|
|
20231024,091500,566145300,5730,5780,5790,5700,9008
|
|
20231024,091400,514399960,5770,5750,5780,5750,2510
|
|
20231024,091300,499917080,5770,5740,5770,5740,3015
|
|
20231024,091200,482559420,5750,5740,5750,5730,702
|
|
20231024,091100,478530840,5730,5730,5730,5710,2861
|
|
20231024,091000,462162680,5720,5750,5750,5720,2865
|
|
20231024,090900,445732020,5750,5770,5770,5740,2604
|
|
20231024,090800,430746470,5760,5730,5770,5720,10333
|
|
20231024,090700,371356210,5720,5730,5730,5720,2013
|
|
20231024,090600,359834870,5740,5750,5750,5720,5519
|
|
20231024,090500,328151260,5750,5710,5750,5700,8176
|
|
20231024,090400,281299770,5720,5720,5730,5700,2763
|
|
20231024,090300,265509490,5730,5670,5740,5660,8918
|
|
20231024,090200,214712900,5680,5620,5680,5620,6709
|
|
20231024,090100,176710480,5610,5600,5620,5580,9055
|
|
20231024,090000,126003330,5600,5650,5650,5600,21127
|