599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185600,19153757770,6000,6000,6000,6000,37287
|
|
20231024,185500,19153757770,6000,6000,6000,6000,0
|
|
20231024,185400,19153757770,6000,6000,6000,6000,0
|
|
20231024,185300,19153757770,6000,6000,6000,6000,0
|
|
20231024,185200,19153757770,6000,6000,6000,6000,0
|
|
20231024,185100,19153757770,6000,6000,6000,6000,0
|
|
20231024,185000,19153757770,6000,6000,6000,6000,0
|
|
20231024,184900,19153757770,6000,6000,6000,6000,0
|
|
20231024,184800,19153757770,6000,6000,6000,6000,0
|
|
20231024,184700,19153757770,6000,6000,6000,6000,0
|
|
20231024,184600,19153757770,6000,6000,6000,6000,0
|
|
20231024,184500,19153757770,6000,6000,6000,6000,0
|
|
20231024,184400,19153757770,6000,6000,6000,6000,0
|
|
20231024,184300,19153757770,6000,6000,6000,6000,0
|
|
20231024,184200,19153757770,6000,6000,6000,6000,0
|
|
20231024,184100,19153757770,6000,6000,6000,6000,0
|
|
20231024,184000,19153757770,6000,6000,6000,6000,0
|
|
20231024,183900,19153757770,6000,6000,6000,6000,0
|
|
20231024,183800,19153757770,6000,6000,6000,6000,0
|
|
20231024,183700,19153757770,6000,6000,6000,6000,0
|
|
20231024,183600,19153757770,6000,6000,6000,6000,0
|
|
20231024,183500,19153757770,6000,6000,6000,6000,0
|
|
20231024,183400,19153757770,6000,6000,6000,6000,0
|
|
20231024,183300,19153757770,6000,6000,6000,6000,0
|
|
20231024,183200,19153757770,6000,6000,6000,6000,0
|
|
20231024,183100,19153757770,6000,6000,6000,6000,0
|
|
20231024,183000,19153757770,6000,6000,6000,6000,0
|
|
20231024,182900,19153757770,6000,6000,6000,6000,0
|
|
20231024,182800,19153757770,6000,6000,6000,6000,0
|
|
20231024,182700,19153757770,6000,6000,6000,6000,0
|
|
20231024,182600,19153757770,6000,6000,6000,6000,37287
|
|
20231024,182500,19153757770,6000,6000,6000,6000,0
|
|
20231024,182400,19153757770,6000,6000,6000,6000,0
|
|
20231024,182300,19153757770,6000,6000,6000,6000,0
|
|
20231024,182200,19153757770,6000,6000,6000,6000,0
|
|
20231024,182100,19153757770,6000,6000,6000,6000,0
|
|
20231024,182000,19153757770,6000,6000,6000,6000,0
|
|
20231024,181900,19153757770,6000,6000,6000,6000,0
|
|
20231024,181800,19153757770,6000,6000,6000,6000,0
|
|
20231024,181700,19153757770,6000,6000,6000,6000,0
|
|
20231024,181600,19153757770,6000,6000,6000,6000,0
|
|
20231024,181500,19153757770,6000,6000,6000,6000,0
|
|
20231024,181400,19153757770,6000,6000,6000,6000,0
|
|
20231024,181300,19153757770,6000,6000,6000,6000,0
|
|
20231024,181200,19153757770,6000,6000,6000,6000,0
|
|
20231024,181100,19153757770,6000,6000,6000,6000,0
|
|
20231024,181000,19153757770,6000,6000,6000,6000,0
|
|
20231024,180900,19153757770,6000,6000,6000,6000,0
|
|
20231024,180800,19153757770,6000,6000,6000,6000,0
|
|
20231024,180700,19153757770,6000,6000,6000,6000,0
|
|
20231024,180600,19153757770,6000,6000,6000,6000,0
|
|
20231024,180500,19153757770,6000,6000,6000,6000,0
|
|
20231024,180400,19153757770,6000,6000,6000,6000,0
|
|
20231024,180300,19153757770,6000,6000,6000,6000,0
|
|
20231024,180200,19153757770,6000,6000,6000,6000,0
|
|
20231024,180100,19153757770,6000,6000,6000,6000,0
|
|
20231024,180000,19153757770,6000,6000,6000,6000,0
|
|
20231024,175900,19153757770,6000,6000,6000,6000,0
|
|
20231024,175800,19153757770,6000,6000,6000,6000,0
|
|
20231024,175700,19153757770,6000,6000,6000,6000,0
|
|
20231024,175600,19153757770,6000,6000,6000,6000,37287
|
|
20231024,175500,19153757770,6000,6000,6000,6000,0
|
|
20231024,175400,19153757770,6000,6000,6000,6000,0
|
|
20231024,175300,19153757770,6000,6000,6000,6000,0
|
|
20231024,175200,19153757770,6000,6000,6000,6000,0
|
|
20231024,175100,19153757770,6000,6000,6000,6000,0
|
|
20231024,175000,19153757770,6000,6000,6000,6000,0
|
|
20231024,174900,19153757770,6000,6000,6000,6000,0
|
|
20231024,174800,19153757770,6000,6000,6000,6000,0
|
|
20231024,174700,19153757770,6000,6000,6000,6000,0
|
|
20231024,174600,19153757770,6000,6000,6000,6000,0
|
|
20231024,174500,19153757770,6000,6000,6000,6000,0
|
|
20231024,174400,19153757770,6000,6000,6000,6000,0
|
|
20231024,174300,19153757770,6000,6000,6000,6000,0
|
|
20231024,174200,19153757770,6000,6000,6000,6000,0
|
|
20231024,174100,19153757770,6000,6000,6000,6000,0
|
|
20231024,174000,19153757770,6000,6000,6000,6000,0
|
|
20231024,173900,19153757770,6000,6000,6000,6000,0
|
|
20231024,173800,19153757770,6000,6000,6000,6000,0
|
|
20231024,173700,19153757770,6000,6000,6000,6000,0
|
|
20231024,173600,19153757770,6000,6000,6000,6000,0
|
|
20231024,173500,19153757770,6000,6000,6000,6000,0
|
|
20231024,173400,19153757770,6000,6000,6000,6000,0
|
|
20231024,173300,19153757770,6000,6000,6000,6000,0
|
|
20231024,173200,19153757770,6000,6000,6000,6000,0
|
|
20231024,173100,19153757770,6000,6000,6000,6000,0
|
|
20231024,173000,19153757770,6000,6000,6000,6000,0
|
|
20231024,172900,19153757770,6000,6000,6000,6000,0
|
|
20231024,172800,19153757770,6000,6000,6000,6000,0
|
|
20231024,172700,19153757770,6000,6000,6000,6000,0
|
|
20231024,172600,19153757770,6000,6000,6000,6000,37287
|
|
20231024,172500,19153757770,6000,6000,6000,6000,0
|
|
20231024,172400,19153757770,6000,6000,6000,6000,0
|
|
20231024,172300,19153757770,6000,6000,6000,6000,0
|
|
20231024,172200,19153757770,6000,6000,6000,6000,0
|
|
20231024,172100,19153757770,6000,6000,6000,6000,0
|
|
20231024,172000,19153757770,6000,6000,6000,6000,0
|
|
20231024,171900,19153757770,6000,6000,6000,6000,0
|
|
20231024,171800,19153757770,6000,6000,6000,6000,0
|
|
20231024,171700,19153757770,6000,6000,6000,6000,0
|
|
20231024,171600,19153757770,6000,6000,6000,6000,0
|
|
20231024,171500,19153757770,6000,6000,6000,6000,0
|
|
20231024,171400,19153757770,6000,6000,6000,6000,0
|
|
20231024,171300,19153757770,6000,6000,6000,6000,0
|
|
20231024,171200,19153757770,6000,6000,6000,6000,0
|
|
20231024,171100,19153757770,6000,6000,6000,6000,0
|
|
20231024,171000,19153757770,6000,6000,6000,6000,0
|
|
20231024,170900,19153757770,6000,6000,6000,6000,0
|
|
20231024,170800,19153757770,6000,6000,6000,6000,0
|
|
20231024,170700,19153757770,6000,6000,6000,6000,0
|
|
20231024,170600,19153757770,6000,6000,6000,6000,0
|
|
20231024,170500,19153757770,6000,6000,6000,6000,0
|
|
20231024,170400,19153757770,6000,6000,6000,6000,0
|
|
20231024,170300,19153757770,6000,6000,6000,6000,0
|
|
20231024,170200,19153757770,6000,6000,6000,6000,0
|
|
20231024,170100,19153757770,6000,6000,6000,6000,0
|
|
20231024,170000,19153757770,6000,6000,6000,6000,0
|
|
20231024,165900,19153757770,6000,6000,6000,6000,0
|
|
20231024,165800,19153757770,6000,6000,6000,6000,0
|
|
20231024,165700,19153757770,6000,6000,6000,6000,0
|
|
20231024,165600,19153757770,6000,6000,6000,6000,37287
|
|
20231024,165500,19153757770,6000,6000,6000,6000,0
|
|
20231024,165400,19153757770,6000,6000,6000,6000,0
|
|
20231024,165300,19153757770,6000,6000,6000,6000,0
|
|
20231024,165200,19153757770,6000,6000,6000,6000,0
|
|
20231024,165100,19153757770,6000,6000,6000,6000,0
|
|
20231024,165000,19153757770,6000,6000,6000,6000,0
|
|
20231024,164900,19153757770,6000,6000,6000,6000,0
|
|
20231024,164800,19153757770,6000,6000,6000,6000,0
|
|
20231024,164700,19153757770,6000,6000,6000,6000,0
|
|
20231024,164600,19153757770,6000,6000,6000,6000,0
|
|
20231024,164500,19153757770,6000,6000,6000,6000,0
|
|
20231024,164400,19153757770,6000,6000,6000,6000,0
|
|
20231024,164300,19153757770,6000,6000,6000,6000,0
|
|
20231024,164200,19153757770,6000,6000,6000,6000,0
|
|
20231024,164100,19153757770,6000,6000,6000,6000,0
|
|
20231024,164000,19153757770,6000,6000,6000,6000,0
|
|
20231024,163900,19153757770,6000,6000,6000,6000,0
|
|
20231024,163800,19153757770,6000,6000,6000,6000,0
|
|
20231024,163700,19153757770,6000,6000,6000,6000,0
|
|
20231024,163600,19153757770,6000,6000,6000,6000,0
|
|
20231024,163500,19153757770,6000,6000,6000,6000,0
|
|
20231024,163400,19153757770,6000,6000,6000,6000,0
|
|
20231024,163300,19153757770,6000,6000,6000,6000,0
|
|
20231024,163200,19153757770,6000,6000,6000,6000,0
|
|
20231024,163100,19153757770,6000,6000,6000,6000,0
|
|
20231024,163000,19153757770,6000,6000,6000,6000,0
|
|
20231024,162900,19153757770,6000,6000,6000,6000,0
|
|
20231024,162800,19153757770,6000,6000,6000,6000,0
|
|
20231024,162700,19153757770,6000,6000,6000,6000,0
|
|
20231024,162600,19153757770,6000,6000,6000,6000,37287
|
|
20231024,162500,19153757770,6000,6000,6000,6000,0
|
|
20231024,162400,19153757770,6000,6000,6000,6000,0
|
|
20231024,162300,19153757770,6000,6000,6000,6000,0
|
|
20231024,162200,19153757770,6000,6000,6000,6000,0
|
|
20231024,162100,19153757770,6000,6000,6000,6000,0
|
|
20231024,162000,19153757770,6000,6000,6000,6000,0
|
|
20231024,161900,19153757770,6000,6000,6000,6000,0
|
|
20231024,161800,19153757770,6000,6000,6000,6000,0
|
|
20231024,161700,19153757770,6000,6000,6000,6000,0
|
|
20231024,161600,19153757770,6000,6000,6000,6000,0
|
|
20231024,161500,19153757770,6000,6000,6000,6000,0
|
|
20231024,161400,19153757770,6000,6000,6000,6000,0
|
|
20231024,161300,19153757770,6000,6000,6000,6000,0
|
|
20231024,161200,19153757770,6000,6000,6000,6000,0
|
|
20231024,161100,19153757770,6000,6000,6000,6000,0
|
|
20231024,161000,19153757770,6000,6000,6000,6000,0
|
|
20231024,160900,19153757770,6000,6000,6000,6000,0
|
|
20231024,160800,19153757770,6000,6000,6000,6000,0
|
|
20231024,160700,19153757770,6000,6000,6000,6000,0
|
|
20231024,160600,19153757770,6000,6000,6000,6000,0
|
|
20231024,160500,19153757770,6000,6000,6000,6000,0
|
|
20231024,160400,19153757770,6000,6000,6000,6000,0
|
|
20231024,160300,19153757770,6000,6000,6000,6000,0
|
|
20231024,160200,19153757770,6000,6000,6000,6000,0
|
|
20231024,160100,19153757770,6000,6000,6000,6000,0
|
|
20231024,160000,19153757770,6000,6000,6000,6000,0
|
|
20231024,155900,19153757770,6000,6000,6000,6000,0
|
|
20231024,155800,19153757770,6000,6000,6000,6000,0
|
|
20231024,155700,19153757770,6000,6000,6000,6000,0
|
|
20231024,155600,19153757770,6000,6000,6000,6000,37287
|
|
20231024,155500,19153757770,6000,6000,6000,6000,0
|
|
20231024,155400,19153757770,6000,6000,6000,6000,0
|
|
20231024,155300,19153757770,6000,6000,6000,6000,0
|
|
20231024,155200,19153757770,6000,6000,6000,6000,0
|
|
20231024,155100,19153757770,6000,6000,6000,6000,0
|
|
20231024,155000,19153757770,6000,6000,6000,6000,0
|
|
20231024,154900,19153757770,6000,6000,6000,6000,0
|
|
20231024,154800,19153757770,6000,6000,6000,6000,0
|
|
20231024,154700,19153757770,6000,6000,6000,6000,0
|
|
20231024,154600,19153757770,6000,6000,6000,6000,0
|
|
20231024,154500,19153757770,6000,6000,6000,6000,0
|
|
20231024,154400,19153757770,6000,6000,6000,6000,0
|
|
20231024,154300,19153757770,6000,6000,6000,6000,0
|
|
20231024,154200,19153757770,6000,6000,6000,6000,0
|
|
20231024,154100,19153757770,6000,6000,6000,6000,0
|
|
20231024,154000,19153757770,6000,6000,6000,6000,0
|
|
20231024,153900,19153757770,6000,6000,6000,6000,0
|
|
20231024,153800,19153757770,6000,6000,6000,6000,0
|
|
20231024,153700,19153757770,6000,6000,6000,6000,0
|
|
20231024,153600,19153757770,6000,6000,6000,6000,0
|
|
20231024,153500,19153757770,6000,6000,6000,6000,0
|
|
20231024,153400,19153757770,6000,6000,6000,6000,0
|
|
20231024,153300,19153757770,6000,6000,6000,6000,0
|
|
20231024,153200,19153757770,6000,6000,6000,6000,0
|
|
20231024,153100,19153757770,6000,6000,6000,6000,0
|
|
20231024,153000,19153757770,6000,6000,6000,6000,37287
|
|
20231024,152900,18930035770,5950,5950,5950,5950,0
|
|
20231024,152800,18930035770,5950,5950,5950,5950,0
|
|
20231024,152700,18930035770,5950,5950,5950,5950,0
|
|
20231024,152600,18930035770,5950,5950,5950,5950,0
|
|
20231024,152500,18930035770,5950,5950,5950,5950,0
|
|
20231024,152400,18930035770,5950,5950,5950,5950,0
|
|
20231024,152300,18930035770,5950,5950,5950,5950,0
|
|
20231024,152200,18930035770,5950,5950,5950,5950,0
|
|
20231024,152100,18930035770,5950,5950,5950,5950,0
|
|
20231024,152000,18930035770,5950,5950,5950,5950,0
|
|
20231024,151900,18930035770,5950,5950,5950,5920,15541
|
|
20231024,151800,18837753470,5950,5970,5970,5920,10804
|
|
20231024,151700,18773580670,5970,5960,5980,5940,12679
|
|
20231024,151600,18698057390,5960,5970,5980,5950,8337
|
|
20231024,151500,18648349550,5970,5990,5990,5970,9622
|
|
20231024,151400,18590826670,5990,6000,6000,5990,5384
|
|
20231024,151300,18558568740,6000,6000,6010,5990,6545
|
|
20231024,151200,18519308580,6010,6010,6010,5990,11300
|
|
20231024,151100,18451464140,6010,6020,6020,6010,3304
|
|
20231024,151000,18431587710,6010,5990,6010,5980,12774
|
|
20231024,150900,18354923360,5980,6000,6010,5980,18710
|
|
20231024,150800,18242686680,6010,6010,6020,6000,4741
|
|
20231024,150700,18214200790,6010,6030,6030,6010,6285
|
|
20231024,150600,18176388140,6020,6030,6030,6010,7101
|
|
20231024,150500,18133668650,6030,6030,6030,6010,9346
|
|
20231024,150400,18077365840,6030,6040,6050,6030,2377
|
|
20231024,150300,18063009040,6040,6050,6050,6030,5827
|
|
20231024,150200,18027816260,6050,6050,6060,6040,3340
|
|
20231024,150100,18007603240,6050,6040,6070,6040,7134
|
|
20231024,150000,17964406940,6020,6050,6060,6020,13026
|
|
20231024,145900,17885628110,6040,6050,6050,6020,7827
|
|
20231024,145800,17838362270,6050,6010,6050,6010,12131
|
|
20231024,145700,17765247530,6010,6000,6010,5990,6372
|
|
20231024,145600,17727034460,6000,5980,6000,5980,4102
|
|
20231024,145500,17702462930,5980,5970,5980,5940,17189
|
|
20231024,145400,17600027710,5960,5970,5970,5950,6574
|
|
20231024,145300,17560879610,5970,5970,5970,5950,6602
|
|
20231024,145200,17521515560,5970,6000,6000,5970,3484
|
|
20231024,145100,17500673940,6000,5980,6000,5980,2417
|
|
20231024,145000,17486204070,5980,5970,5980,5970,3983
|
|
20231024,144900,17462423130,5970,5980,5980,5970,5211
|
|
20231024,144800,17431303210,5980,5970,5980,5960,3263
|
|
20231024,144700,17411811050,5970,5960,5970,5950,1310
|
|
20231024,144600,17403998700,5960,5970,5980,5940,4934
|
|
20231024,144500,17374597660,5980,5970,5980,5970,1396
|
|
20231024,144400,17366260270,5970,5930,5980,5920,12585
|
|
20231024,144300,17291408280,5940,5990,5990,5900,18208
|
|
20231024,144200,17183402830,5990,6000,6000,5970,6111
|
|
20231024,144100,17146841240,6000,6000,6000,5990,2697
|
|
20231024,144000,17130682790,5990,6000,6010,5990,3601
|
|
20231024,143900,17109081360,6000,6010,6010,5990,9734
|
|
20231024,143800,17050614310,6010,6000,6010,6000,2927
|
|
20231024,143700,17033033160,6000,6010,6010,5990,8413
|
|
20231024,143600,16982587370,6010,6040,6040,6010,3192
|
|
20231024,143500,16963369570,6040,6040,6050,6020,7015
|
|
20231024,143400,16921000760,6050,6070,6070,6050,6799
|
|
20231024,143300,16879807540,6060,6070,6070,6060,1600
|
|
20231024,143200,16870100770,6070,6060,6070,6050,12268
|
|
20231024,143100,16795739770,6070,6080,6080,6060,7593
|
|
20231024,143000,16749639620,6070,6040,6080,6030,25051
|
|
20231024,142900,16597947100,6030,6010,6030,6000,5323
|
|
20231024,142800,16565917420,6010,6020,6020,6000,987
|
|
20231024,142700,16559986850,5990,5980,6040,5970,14423
|
|
20231024,142600,16473333480,5980,5980,6000,5970,5126
|
|
20231024,142500,16442623050,5990,5980,5990,5950,8297
|
|
20231024,142400,16393088620,5990,6020,6020,5980,7387
|
|
20231024,142300,16348788990,6030,6030,6050,6020,9798
|
|
20231024,142200,16289649670,6030,6020,6040,6010,10391
|
|
20231024,142100,16227016660,6020,6020,6030,6000,4529
|
|
20231024,142000,16199773810,6010,5980,6010,5970,14054
|
|
20231024,141900,16115530080,5980,5990,5990,5980,4612
|
|
20231024,141800,16087947120,5990,5990,6000,5990,3337
|
|
20231024,141700,16067948880,5980,5980,6000,5980,4087
|
|
20231024,141600,16043474120,5980,6000,6000,5970,14246
|
|
20231024,141500,15958205810,6000,5990,6010,5990,7681
|
|
20231024,141400,15912116070,5990,5920,5990,5910,8234
|
|
20231024,141300,15863120160,5920,5990,5990,5920,15061
|
|
20231024,141200,15773377530,5990,5980,6000,5980,12631
|
|
20231024,141100,15697718830,5990,5970,6010,5970,29756
|
|
20231024,141000,15519293740,5980,5940,5980,5930,31138
|
|
20231024,140900,15334204590,5930,5900,5940,5890,29968
|
|
20231024,140800,15157145990,5890,5890,5900,5880,8813
|
|
20231024,140700,15105287340,5890,5890,5890,5880,2819
|
|
20231024,140600,15088694960,5880,5870,5890,5850,6629
|
|
20231024,140500,15049757650,5870,5870,5870,5850,3324
|
|
20231024,140400,15030270700,5870,5890,5890,5870,5759
|
|
20231024,140300,14996379220,5890,5870,5890,5840,8155
|
|
20231024,140200,14948484560,5870,5890,5890,5810,7601
|
|
20231024,140100,14903923540,5890,5880,5890,5870,6333
|
|
20231024,140000,14866698430,5880,5810,5880,5800,19869
|
|
20231024,135900,14750315840,5810,5790,5820,5760,6873
|
|
20231024,135800,14710552480,5800,5830,5830,5800,14108
|
|
20231024,135700,14628571650,5830,5820,5830,5810,5750
|
|
20231024,135600,14595085290,5830,5830,5840,5820,2760
|
|
20231024,135500,14579006830,5830,5860,5860,5820,11836
|
|
20231024,135400,14509834960,5860,5870,5870,5850,21119
|
|
20231024,135300,14386051700,5860,5840,5870,5830,31456
|
|
20231024,135200,14201870820,5840,5790,5840,5780,17964
|
|
20231024,135100,14097500050,5790,5750,5790,5750,17787
|
|
20231024,135000,13994911250,5760,5760,5760,5750,1256
|
|
20231024,134900,13987687930,5760,5760,5760,5750,1526
|
|
20231024,134800,13978904170,5760,5740,5760,5740,2956
|
|
20231024,134700,13961916020,5750,5760,5760,5740,5959
|
|
20231024,134600,13927644200,5770,5750,5770,5750,3183
|
|
20231024,134500,13909325340,5750,5740,5760,5740,2594
|
|
20231024,134400,13894414680,5740,5740,5750,5740,3541
|
|
20231024,134300,13874088330,5750,5710,5750,5710,5868
|
|
20231024,134200,13840487580,5720,5710,5720,5710,1311
|
|
20231024,134100,13832998670,5720,5700,5720,5700,4715
|
|
20231024,134000,13806044290,5710,5700,5720,5700,1304
|
|
20231024,133900,13798602400,5710,5690,5710,5690,4642
|
|
20231024,133800,13772172100,5690,5680,5690,5670,7339
|
|
20231024,133700,13730494040,5670,5700,5700,5670,5667
|
|
20231024,133600,13698287120,5680,5710,5720,5670,26512
|
|
20231024,133500,13547496770,5700,5710,5720,5700,3181
|
|
20231024,133400,13529336720,5710,5740,5740,5710,6496
|
|
20231024,133300,13492187080,5740,5710,5740,5710,2005
|
|
20231024,133200,13480710460,5720,5730,5740,5710,3056
|
|
20231024,133100,13463228220,5730,5730,5740,5720,2824
|
|
20231024,133000,13447047790,5730,5720,5730,5710,4741
|
|
20231024,132900,13419910210,5720,5710,5720,5700,2871
|
|
20231024,132800,13403517440,5710,5720,5720,5700,1087
|
|
20231024,132700,13397310030,5730,5730,5740,5720,2198
|
|
20231024,132600,13384719400,5730,5730,5740,5730,1058
|
|
20231024,132500,13378655060,5730,5730,5740,5730,1840
|
|
20231024,132400,13368108790,5730,5740,5740,5730,2956
|
|
20231024,132300,13351163500,5730,5720,5730,5720,3428
|
|
20231024,132200,13331537060,5720,5730,5730,5710,2185
|
|
20231024,132100,13319045870,5720,5730,5740,5710,1801
|
|
20231024,132000,13308736820,5730,5700,5730,5690,1353
|
|
20231024,131900,13301027530,5710,5690,5710,5680,2283
|
|
20231024,131800,13288025240,5680,5700,5700,5680,1757
|
|
20231024,131700,13278026390,5690,5700,5710,5690,5078
|
|
20231024,131600,13249098160,5700,5710,5710,5700,4874
|
|
20231024,131500,13221304680,5710,5720,5720,5710,3084
|
|
20231024,131400,13203690060,5730,5720,5730,5720,792
|
|
20231024,131300,13199159620,5720,5710,5720,5710,3209
|
|
20231024,131200,13180830350,5710,5730,5730,5710,1651
|
|
20231024,131100,13171391450,5730,5730,5750,5720,2166
|
|
20231024,131000,13158976930,5730,5750,5750,5720,1515
|
|
20231024,130900,13150287240,5720,5730,5760,5720,2367
|
|
20231024,130800,13136717670,5730,5710,5730,5710,1308
|
|
20231024,130700,13129243750,5710,5700,5710,5700,10082
|
|
20231024,130600,13071682570,5700,5700,5710,5690,4230
|
|
20231024,130500,13047571740,5700,5710,5710,5700,1643
|
|
20231024,130400,13038198470,5710,5730,5730,5710,4106
|
|
20231024,130300,13014737960,5730,5730,5740,5720,1067
|
|
20231024,130200,13008626100,5720,5750,5750,5720,1465
|
|
20231024,130100,13000229740,5720,5790,5800,5700,27289
|
|
20231024,130000,12844026350,5790,5770,5790,5770,4455
|
|
20231024,125900,12818293320,5780,5770,5780,5770,938
|
|
20231024,125800,12812879350,5780,5770,5780,5770,1341
|
|
20231024,125700,12805139700,5770,5740,5770,5740,4926
|
|
20231024,125600,12776774990,5750,5780,5780,5750,1580
|
|
20231024,125500,12767679850,5780,5770,5780,5750,4109
|
|
20231024,125400,12743978000,5770,5760,5770,5740,10956
|
|
20231024,125300,12680963530,5760,5780,5780,5760,1182
|
|
20231024,125200,12674142910,5780,5780,5790,5770,4555
|
|
20231024,125100,12647811140,5780,5770,5780,5770,7528
|
|
20231024,125000,12604306440,5770,5770,5780,5760,2120
|
|
20231024,124900,12592066200,5770,5770,5770,5760,1283
|
|
20231024,124800,12584668760,5770,5760,5770,5750,1689
|
|
20231024,124700,12574948430,5760,5760,5770,5760,1881
|
|
20231024,124600,12564109720,5780,5760,5780,5760,1545
|
|
20231024,124500,12555199730,5750,5790,5790,5750,4893
|
|
20231024,124400,12526927210,5790,5760,5800,5760,10023
|
|
20231024,124300,12468987650,5760,5750,5770,5750,3489
|
|
20231024,124200,12448902440,5750,5750,5760,5740,3805
|
|
20231024,124100,12427011900,5750,5750,5760,5740,15286
|
|
20231024,124000,12339055620,5750,5720,5750,5710,9078
|
|
20231024,123900,12286951430,5710,5700,5720,5700,2441
|
|
20231024,123800,12273019690,5700,5690,5700,5690,1484
|
|
20231024,123700,12264570640,5690,5700,5700,5690,4173
|
|
20231024,123600,12240821640,5690,5700,5700,5690,1768
|
|
20231024,123500,12230751620,5690,5690,5700,5690,329
|
|
20231024,123400,12228879210,5690,5700,5700,5690,2560
|
|
20231024,123300,12214295890,5700,5710,5720,5700,958
|
|
20231024,123200,12208825030,5710,5710,5710,5710,1114
|
|
20231024,123100,12202464090,5710,5690,5710,5690,3554
|
|
20231024,123000,12182227010,5690,5680,5690,5680,1790
|
|
20231024,122900,12172047570,5690,5670,5690,5670,2401
|
|
20231024,122800,12158418190,5660,5670,5670,5650,4436
|
|
20231024,122700,12133311540,5690,5680,5700,5660,5646
|
|
20231024,122600,12101290970,5680,5700,5700,5680,6614
|
|
20231024,122500,12063647610,5700,5700,5700,5690,1953
|
|
20231024,122400,12052522910,5700,5680,5700,5680,2269
|
|
20231024,122300,12039614850,5680,5690,5690,5680,554
|
|
20231024,122200,12036465600,5690,5680,5690,5680,815
|
|
20231024,122100,12031835370,5680,5660,5680,5660,2882
|
|
20231024,122000,12015492770,5660,5660,5660,5660,8300
|
|
20231024,121900,11968514770,5660,5670,5680,5660,2754
|
|
20231024,121800,11952899940,5680,5680,5690,5670,4019
|
|
20231024,121700,11930080890,5670,5690,5690,5670,4571
|
|
20231024,121600,11904115100,5690,5700,5700,5690,2693
|
|
20231024,121500,11888790850,5700,5710,5710,5700,1653
|
|
20231024,121400,11879365500,5710,5700,5710,5700,467
|
|
20231024,121300,11876702420,5710,5710,5710,5700,769
|
|
20231024,121200,11872314650,5700,5690,5700,5690,2557
|
|
20231024,121100,11857747880,5700,5700,5700,5680,6353
|
|
20231024,121000,11821590260,5700,5710,5710,5700,1128
|
|
20231024,120900,11815154010,5710,5730,5730,5700,2292
|
|
20231024,120800,11802065670,5730,5720,5730,5710,4841
|
|
20231024,120700,11774387010,5720,5710,5720,5710,1972
|
|
20231024,120600,11763119110,5720,5710,5720,5700,15118
|
|
20231024,120500,11676892980,5720,5720,5720,5710,2072
|
|
20231024,120400,11665045860,5720,5710,5720,5710,2674
|
|
20231024,120300,11649770710,5710,5720,5720,5700,1533
|
|
20231024,120200,11641016820,5710,5710,5720,5710,845
|
|
20231024,120100,11636191840,5710,5710,5710,5700,1931
|
|
20231024,120000,11625165840,5710,5710,5720,5700,4382
|
|
20231024,115900,11600110910,5710,5730,5730,5710,3002
|
|
20231024,115800,11582954810,5730,5710,5730,5710,1107
|
|
20231024,115700,11576629980,5700,5710,5710,5700,2504
|
|
20231024,115600,11562356340,5710,5730,5730,5710,1322
|
|
20231024,115500,11554801080,5730,5720,5730,5720,3808
|
|
20231024,115400,11532982250,5720,5710,5730,5710,3838
|
|
20231024,115300,11511053170,5710,5700,5710,5700,9801
|
|
20231024,115200,11455187380,5710,5710,5720,5700,3643
|
|
20231024,115100,11434373060,5720,5710,5720,5700,2019
|
|
20231024,115000,11422841130,5720,5730,5730,5720,1740
|
|
20231024,114900,11412882020,5740,5740,5740,5730,1145
|
|
20231024,114800,11406320140,5740,5740,5750,5740,2740
|
|
20231024,114700,11390589190,5740,5750,5750,5730,2088
|
|
20231024,114600,11378599300,5750,5740,5760,5740,6949
|
|
20231024,114500,11338664350,5750,5720,5750,5720,8116
|
|
20231024,114400,11292098590,5720,5720,5720,5710,2790
|
|
20231024,114300,11276146570,5720,5700,5720,5690,4570
|
|
20231024,114200,11250075050,5700,5690,5700,5690,1236
|
|
20231024,114100,11243030230,5690,5710,5710,5690,2003
|
|
20231024,114000,11231609200,5710,5690,5710,5690,1341
|
|
20231024,113900,11223964750,5690,5660,5700,5660,4969
|
|
20231024,113800,11195725790,5660,5680,5680,5660,4280
|
|
20231024,113700,11171468770,5680,5690,5690,5670,2388
|
|
20231024,113600,11157922670,5690,5690,5700,5670,2476
|
|
20231024,113500,11143851470,5690,5700,5700,5690,11203
|
|
20231024,113400,11080087870,5700,5690,5700,5680,1957
|
|
20231024,113300,11068940560,5690,5690,5700,5690,991
|
|
20231024,113200,11063299870,5690,5690,5690,5680,2918
|
|
20231024,113100,11046696470,5690,5690,5690,5680,1113
|
|
20231024,113000,11040365470,5680,5680,5690,5680,2045
|
|
20231024,112900,11028748230,5680,5670,5700,5670,3526
|
|
20231024,112800,11008712320,5660,5650,5660,5650,1872
|
|
20231024,112700,10998127310,5640,5690,5690,5640,7070
|
|
20231024,112600,10958153040,5690,5700,5700,5670,8090
|
|
20231024,112500,10912209700,5700,5690,5700,5690,1897
|
|
20231024,112400,10901404450,5690,5710,5730,5690,9483
|
|
20231024,112300,10847260080,5720,5720,5730,5710,3312
|
|
20231024,112200,10828309330,5720,5680,5720,5680,10159
|
|
20231024,112100,10770343060,5690,5670,5710,5660,7306
|
|
20231024,112000,10728765880,5660,5680,5680,5660,2941
|
|
20231024,111900,10712082430,5680,5680,5680,5680,1119
|
|
20231024,111800,10705726510,5690,5670,5690,5660,6672
|
|
20231024,111700,10667855230,5660,5660,5670,5660,3307
|
|
20231024,111600,10649128060,5660,5650,5660,5650,2631
|
|
20231024,111500,10634260910,5650,5650,5660,5650,2939
|
|
20231024,111400,10617652310,5650,5660,5660,5640,1596
|
|
20231024,111300,10608638780,5660,5650,5660,5650,4175
|
|
20231024,111200,10585049310,5640,5650,5650,5630,5455
|
|
20231024,111100,10554301810,5640,5620,5650,5620,2316
|
|
20231024,111000,10541241820,5630,5660,5660,5620,6341
|
|
20231024,110900,10505466840,5660,5630,5660,5620,4984
|
|
20231024,110800,10477350660,5620,5610,5620,5610,5810
|
|
20231024,110700,10444710490,5610,5620,5630,5610,5284
|
|
20231024,110600,10415046760,5620,5620,5640,5610,7886
|
|
20231024,110500,10370723190,5620,5590,5620,5580,8328
|
|
20231024,110400,10324173500,5590,5580,5590,5570,4144
|
|
20231024,110300,10301044860,5580,5560,5580,5560,4943
|
|
20231024,110200,10273505690,5560,5560,5560,5550,5571
|
|
20231024,110100,10242557610,5550,5550,5560,5550,4722
|
|
20231024,110000,10216347440,5550,5590,5610,5550,26830
|
|
20231024,105900,10066641850,5590,5550,5590,5550,15518
|
|
20231024,105800,9980282970,5550,5500,5550,5480,20911
|
|
20231024,105700,9864807870,5490,5580,5580,5490,70743
|
|
20231024,105600,9474694150,5580,5590,5590,5550,48438
|
|
20231024,105500,9205362520,5580,5610,5610,5580,44842
|
|
20231024,105400,8954395130,5610,5610,5620,5600,9438
|
|
20231024,105300,8901448700,5620,5640,5640,5610,25761
|
|
20231024,105200,8756630520,5630,5650,5650,5630,10194
|
|
20231024,105100,8699129720,5650,5660,5670,5650,7622
|
|
20231024,105000,8656039520,5660,5690,5690,5640,6803
|
|
20231024,104900,8617540980,5690,5700,5700,5670,4946
|
|
20231024,104800,8589436800,5700,5730,5740,5690,9401
|
|
20231024,104700,8535747360,5740,5740,5760,5730,11044
|
|
20231024,104600,8472318950,5760,5770,5770,5730,10364
|
|
20231024,104500,8412670600,5760,5720,5770,5720,16411
|
|
20231024,104400,8318314620,5720,5700,5730,5690,2545
|
|
20231024,104300,8303790680,5700,5680,5710,5680,549
|
|
20231024,104200,8300661290,5680,5680,5700,5660,6284
|
|
20231024,104100,8265024360,5690,5720,5720,5680,3301
|
|
20231024,104000,8246211560,5720,5700,5720,5700,3188
|
|
20231024,103900,8228013290,5700,5700,5730,5610,48486
|
|
20231024,103800,7953211800,5710,5700,5710,5690,4049
|
|
20231024,103700,7930157840,5710,5720,5730,5700,17200
|
|
20231024,103600,7831877830,5710,5720,5730,5710,5950
|
|
20231024,103500,7797891780,5720,5710,5730,5700,3188
|
|
20231024,103400,7779681710,5710,5740,5740,5700,2758
|
|
20231024,103300,7763919490,5740,5740,5760,5740,5311
|
|
20231024,103200,7733427630,5730,5710,5730,5690,7095
|
|
20231024,103100,7692853420,5710,5730,5730,5700,3512
|
|
20231024,103000,7672791240,5740,5730,5760,5730,3114
|
|
20231024,102900,7654915460,5730,5730,5760,5710,4675
|
|
20231024,102800,7628086790,5720,5690,5730,5680,12157
|
|
20231024,102700,7558679300,5690,5690,5700,5680,3277
|
|
20231024,102600,7540045870,5690,5700,5710,5690,8079
|
|
20231024,102500,7493961760,5690,5700,5700,5690,4856
|
|
20231024,102400,7466304690,5700,5680,5700,5670,7004
|
|
20231024,102300,7426439950,5680,5680,5680,5670,3574
|
|
20231024,102200,7406148900,5680,5710,5710,5680,9007
|
|
20231024,102100,7354836250,5710,5670,5710,5650,15736
|
|
20231024,102000,7265497400,5670,5700,5700,5660,4757
|
|
20231024,101900,7238528330,5700,5640,5710,5630,17289
|
|
20231024,101800,7140559160,5620,5620,5640,5610,17281
|
|
20231024,101700,7043454520,5610,5660,5660,5610,16791
|
|
20231024,101600,6948856180,5650,5650,5670,5650,6009
|
|
20231024,101500,6914871190,5660,5670,5680,5620,7793
|
|
20231024,101400,6870804920,5670,5630,5680,5620,8073
|
|
20231024,101300,6825127140,5620,5700,5700,5610,50691
|
|
20231024,101200,6538789630,5700,5710,5720,5700,9474
|
|
20231024,101100,6484735090,5680,5700,5720,5680,9351
|
|
20231024,101000,6431509690,5700,5720,5730,5690,10198
|
|
20231024,100900,6373269100,5720,5690,5740,5670,13581
|
|
20231024,100800,6295717100,5670,5710,5720,5650,42951
|
|
20231024,100700,6051209290,5710,5770,5770,5710,26690
|
|
20231024,100600,5898350890,5760,5770,5770,5760,3965
|
|
20231024,100500,5875500450,5780,5740,5790,5730,7036
|
|
20231024,100400,5834936620,5750,5790,5790,5730,43021
|
|
20231024,100300,5587191350,5790,5800,5820,5790,10462
|
|
20231024,100200,5526546880,5800,5810,5820,5800,4664
|
|
20231024,100100,5499464060,5810,5800,5810,5790,5861
|
|
20231024,100000,5465484020,5800,5810,5830,5790,8183
|
|
20231024,095900,5417990220,5810,5810,5830,5810,6374
|
|
20231024,095800,5380913800,5810,5840,5840,5810,13006
|
|
20231024,095700,5305181200,5840,5860,5860,5840,5821
|
|
20231024,095600,5271145910,5860,5860,5870,5860,1605
|
|
20231024,095500,5261736070,5870,5880,5880,5860,3785
|
|
20231024,095400,5239546030,5870,5870,5880,5860,3854
|
|
20231024,095300,5216922000,5860,5890,5890,5860,2024
|
|
20231024,095200,5205019400,5900,5910,5910,5880,1573
|
|
20231024,095100,5195743080,5910,5860,5910,5850,8730
|
|
20231024,095000,5144496340,5860,5830,5860,5820,4029
|
|
20231024,094900,5120949360,5830,5840,5840,5820,7736
|
|
20231024,094800,5075822910,5840,5810,5840,5810,6108
|
|
20231024,094700,5040208140,5810,5860,5860,5790,25267
|
|
20231024,094600,4893317100,5860,5870,5870,5850,3628
|
|
20231024,094500,4872069390,5870,5880,5890,5850,4261
|
|
20231024,094400,4847059430,5880,5880,5890,5870,1947
|
|
20231024,094300,4835616070,5870,5880,5890,5860,7457
|
|
20231024,094200,4791831290,5870,5870,5880,5870,2014
|
|
20231024,094100,4780006030,5870,5900,5910,5870,7886
|
|
20231024,094000,4733567380,5910,5910,5920,5900,3205
|
|
20231024,093900,4714626880,5910,5900,5910,5900,3582
|
|
20231024,093800,4693485040,5900,5890,5900,5890,17517
|
|
20231024,093700,4590147200,5890,5930,5930,5880,17821
|
|
20231024,093600,4485124790,5930,5920,5940,5890,15764
|
|
20231024,093500,4391988350,5920,5960,5960,5920,5430
|
|
20231024,093400,4359727910,5960,5950,5970,5940,10418
|
|
20231024,093300,4297643990,5950,5930,5960,5930,8150
|
|
20231024,093200,4249210770,5930,5910,5930,5900,7948
|
|
20231024,093100,4202236930,5900,5910,5920,5900,6878
|
|
20231024,093000,4161586600,5910,5910,5910,5900,2553
|
|
20231024,092900,4146507980,5900,5900,5910,5900,3070
|
|
20231024,092800,4128388980,5910,5920,5920,5890,2114
|
|
20231024,092700,4115908130,5930,5880,5930,5870,5519
|
|
20231024,092600,4083341240,5880,5880,5900,5870,5246
|
|
20231024,092500,4052488410,5880,5910,5910,5880,7752
|
|
20231024,092400,4006835970,5900,5890,5930,5890,10436
|
|
20231024,092300,3945119050,5890,5890,5900,5890,18256
|
|
20231024,092200,3837529770,5880,5860,5880,5850,15046
|
|
20231024,092100,3749203550,5860,5830,5880,5820,25678
|
|
20231024,092000,3599468870,5830,5790,5830,5780,13452
|
|
20231024,091900,3521402140,5790,5770,5800,5770,12746
|
|
20231024,091800,3447683350,5780,5780,5810,5760,37939
|
|
20231024,091700,3228499580,5780,5840,5840,5760,54834
|
|
20231024,091600,2910590130,5840,5880,5880,5840,10300
|
|
20231024,091500,2850337810,5880,5840,5880,5830,20158
|
|
20231024,091400,2732238850,5830,5860,5870,5830,19892
|
|
20231024,091300,2615936870,5860,5890,5900,5850,24380
|
|
20231024,091200,2472768910,5890,5880,5910,5860,23142
|
|
20231024,091100,2336565540,5910,5950,5950,5860,41359
|
|
20231024,091000,2092642700,5920,6010,6040,5910,33693
|
|
20231024,090900,1891245390,5990,6030,6050,5980,24378
|
|
20231024,090800,1744264000,6040,5970,6040,5970,15134
|
|
20231024,090700,1653421540,5970,5970,5980,5950,16019
|
|
20231024,090600,1557959610,5970,6010,6020,5960,18291
|
|
20231024,090500,1448340010,6010,6040,6050,6000,21345
|
|
20231024,090400,1319646910,6050,6020,6100,6020,49646
|
|
20231024,090300,1018226570,6030,5970,6040,5950,20324
|
|
20231024,090200,895911900,5980,5950,6000,5900,22202
|
|
20231024,090100,763502560,5940,5930,5940,5830,48719
|
|
20231024,090000,477229930,5930,5940,5940,5800,81213
|