614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,191000,6802838015,3615,3615,3615,3615,0
|
|
20231024,190900,6802838015,3615,3615,3615,3615,0
|
|
20231024,190800,6802838015,3615,3615,3615,3615,0
|
|
20231024,190700,6802838015,3615,3615,3615,3615,0
|
|
20231024,190600,6802838015,3615,3615,3615,3615,0
|
|
20231024,190500,6802838015,3615,3615,3615,3615,0
|
|
20231024,190400,6802838015,3615,3615,3615,3615,0
|
|
20231024,190300,6802838015,3615,3615,3615,3615,0
|
|
20231024,190200,6802838015,3615,3615,3615,3615,0
|
|
20231024,190100,6802838015,3615,3615,3615,3615,0
|
|
20231024,190000,6802838015,3615,3615,3615,3615,0
|
|
20231024,185900,6802838015,3615,3615,3615,3615,0
|
|
20231024,185800,6802838015,3615,3615,3615,3615,0
|
|
20231024,185700,6802838015,3615,3615,3615,3615,0
|
|
20231024,185600,6802838015,3615,3615,3615,3615,0
|
|
20231024,185500,6802838015,3615,3615,3615,3615,0
|
|
20231024,185400,6802838015,3615,3615,3615,3615,0
|
|
20231024,185300,6802838015,3615,3615,3615,3615,0
|
|
20231024,185200,6802838015,3615,3615,3615,3615,0
|
|
20231024,185100,6802838015,3615,3615,3615,3615,0
|
|
20231024,185000,6802838015,3615,3615,3615,3615,0
|
|
20231024,184900,6802838015,3615,3615,3615,3615,0
|
|
20231024,184800,6802838015,3615,3615,3615,3615,0
|
|
20231024,184700,6802838015,3615,3615,3615,3615,0
|
|
20231024,184600,6802838015,3615,3615,3615,3615,0
|
|
20231024,184500,6802838015,3615,3615,3615,3615,0
|
|
20231024,184400,6802838015,3615,3615,3615,3615,0
|
|
20231024,184300,6802838015,3615,3615,3615,3615,0
|
|
20231024,184200,6802838015,3615,3615,3615,3615,0
|
|
20231024,184100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,184000,6802838015,3615,3615,3615,3615,0
|
|
20231024,183900,6802838015,3615,3615,3615,3615,0
|
|
20231024,183800,6802838015,3615,3615,3615,3615,0
|
|
20231024,183700,6802838015,3615,3615,3615,3615,0
|
|
20231024,183600,6802838015,3615,3615,3615,3615,0
|
|
20231024,183500,6802838015,3615,3615,3615,3615,0
|
|
20231024,183400,6802838015,3615,3615,3615,3615,0
|
|
20231024,183300,6802838015,3615,3615,3615,3615,0
|
|
20231024,183200,6802838015,3615,3615,3615,3615,0
|
|
20231024,183100,6802838015,3615,3615,3615,3615,0
|
|
20231024,183000,6802838015,3615,3615,3615,3615,0
|
|
20231024,182900,6802838015,3615,3615,3615,3615,0
|
|
20231024,182800,6802838015,3615,3615,3615,3615,0
|
|
20231024,182700,6802838015,3615,3615,3615,3615,0
|
|
20231024,182600,6802838015,3615,3615,3615,3615,0
|
|
20231024,182500,6802838015,3615,3615,3615,3615,0
|
|
20231024,182400,6802838015,3615,3615,3615,3615,0
|
|
20231024,182300,6802838015,3615,3615,3615,3615,0
|
|
20231024,182200,6802838015,3615,3615,3615,3615,0
|
|
20231024,182100,6802838015,3615,3615,3615,3615,0
|
|
20231024,182000,6802838015,3615,3615,3615,3615,0
|
|
20231024,181900,6802838015,3615,3615,3615,3615,0
|
|
20231024,181800,6802838015,3615,3615,3615,3615,0
|
|
20231024,181700,6802838015,3615,3615,3615,3615,0
|
|
20231024,181600,6802838015,3615,3615,3615,3615,0
|
|
20231024,181500,6802838015,3615,3615,3615,3615,0
|
|
20231024,181400,6802838015,3615,3615,3615,3615,0
|
|
20231024,181300,6802838015,3615,3615,3615,3615,0
|
|
20231024,181200,6802838015,3615,3615,3615,3615,0
|
|
20231024,181100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,181000,6802838015,3615,3615,3615,3615,0
|
|
20231024,180900,6802838015,3615,3615,3615,3615,0
|
|
20231024,180800,6802838015,3615,3615,3615,3615,0
|
|
20231024,180700,6802838015,3615,3615,3615,3615,0
|
|
20231024,180600,6802838015,3615,3615,3615,3615,0
|
|
20231024,180500,6802838015,3615,3615,3615,3615,0
|
|
20231024,180400,6802838015,3615,3615,3615,3615,0
|
|
20231024,180300,6802838015,3615,3615,3615,3615,0
|
|
20231024,180200,6802838015,3615,3615,3615,3615,0
|
|
20231024,180100,6802838015,3615,3615,3615,3615,0
|
|
20231024,180000,6802838015,3615,3615,3615,3615,0
|
|
20231024,175900,6802838015,3615,3615,3615,3615,0
|
|
20231024,175800,6802838015,3615,3615,3615,3615,0
|
|
20231024,175700,6802838015,3615,3615,3615,3615,0
|
|
20231024,175600,6802838015,3615,3615,3615,3615,0
|
|
20231024,175500,6802838015,3615,3615,3615,3615,0
|
|
20231024,175400,6802838015,3615,3615,3615,3615,0
|
|
20231024,175300,6802838015,3615,3615,3615,3615,0
|
|
20231024,175200,6802838015,3615,3615,3615,3615,0
|
|
20231024,175100,6802838015,3615,3615,3615,3615,0
|
|
20231024,175000,6802838015,3615,3615,3615,3615,0
|
|
20231024,174900,6802838015,3615,3615,3615,3615,0
|
|
20231024,174800,6802838015,3615,3615,3615,3615,0
|
|
20231024,174700,6802838015,3615,3615,3615,3615,0
|
|
20231024,174600,6802838015,3615,3615,3615,3615,0
|
|
20231024,174500,6802838015,3615,3615,3615,3615,0
|
|
20231024,174400,6802838015,3615,3615,3615,3615,0
|
|
20231024,174300,6802838015,3615,3615,3615,3615,0
|
|
20231024,174200,6802838015,3615,3615,3615,3615,0
|
|
20231024,174100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,174000,6802838015,3615,3615,3615,3615,0
|
|
20231024,173900,6802838015,3615,3615,3615,3615,0
|
|
20231024,173800,6802838015,3615,3615,3615,3615,0
|
|
20231024,173700,6802838015,3615,3615,3615,3615,0
|
|
20231024,173600,6802838015,3615,3615,3615,3615,0
|
|
20231024,173500,6802838015,3615,3615,3615,3615,0
|
|
20231024,173400,6802838015,3615,3615,3615,3615,0
|
|
20231024,173300,6802838015,3615,3615,3615,3615,0
|
|
20231024,173200,6802838015,3615,3615,3615,3615,0
|
|
20231024,173100,6802838015,3615,3615,3615,3615,0
|
|
20231024,173000,6802838015,3615,3615,3615,3615,0
|
|
20231024,172900,6802838015,3615,3615,3615,3615,0
|
|
20231024,172800,6802838015,3615,3615,3615,3615,0
|
|
20231024,172700,6802838015,3615,3615,3615,3615,0
|
|
20231024,172600,6802838015,3615,3615,3615,3615,0
|
|
20231024,172500,6802838015,3615,3615,3615,3615,0
|
|
20231024,172400,6802838015,3615,3615,3615,3615,0
|
|
20231024,172300,6802838015,3615,3615,3615,3615,0
|
|
20231024,172200,6802838015,3615,3615,3615,3615,0
|
|
20231024,172100,6802838015,3615,3615,3615,3615,0
|
|
20231024,172000,6802838015,3615,3615,3615,3615,0
|
|
20231024,171900,6802838015,3615,3615,3615,3615,0
|
|
20231024,171800,6802838015,3615,3615,3615,3615,0
|
|
20231024,171700,6802838015,3615,3615,3615,3615,0
|
|
20231024,171600,6802838015,3615,3615,3615,3615,0
|
|
20231024,171500,6802838015,3615,3615,3615,3615,0
|
|
20231024,171400,6802838015,3615,3615,3615,3615,0
|
|
20231024,171300,6802838015,3615,3615,3615,3615,0
|
|
20231024,171200,6802838015,3615,3615,3615,3615,0
|
|
20231024,171100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,171000,6802838015,3615,3615,3615,3615,0
|
|
20231024,170900,6802838015,3615,3615,3615,3615,0
|
|
20231024,170800,6802838015,3615,3615,3615,3615,0
|
|
20231024,170700,6802838015,3615,3615,3615,3615,0
|
|
20231024,170600,6802838015,3615,3615,3615,3615,0
|
|
20231024,170500,6802838015,3615,3615,3615,3615,0
|
|
20231024,170400,6802838015,3615,3615,3615,3615,0
|
|
20231024,170300,6802838015,3615,3615,3615,3615,0
|
|
20231024,170200,6802838015,3615,3615,3615,3615,0
|
|
20231024,170100,6802838015,3615,3615,3615,3615,0
|
|
20231024,170000,6802838015,3615,3615,3615,3615,0
|
|
20231024,165900,6802838015,3615,3615,3615,3615,0
|
|
20231024,165800,6802838015,3615,3615,3615,3615,0
|
|
20231024,165700,6802838015,3615,3615,3615,3615,0
|
|
20231024,165600,6802838015,3615,3615,3615,3615,0
|
|
20231024,165500,6802838015,3615,3615,3615,3615,0
|
|
20231024,165400,6802838015,3615,3615,3615,3615,0
|
|
20231024,165300,6802838015,3615,3615,3615,3615,0
|
|
20231024,165200,6802838015,3615,3615,3615,3615,0
|
|
20231024,165100,6802838015,3615,3615,3615,3615,0
|
|
20231024,165000,6802838015,3615,3615,3615,3615,0
|
|
20231024,164900,6802838015,3615,3615,3615,3615,0
|
|
20231024,164800,6802838015,3615,3615,3615,3615,0
|
|
20231024,164700,6802838015,3615,3615,3615,3615,0
|
|
20231024,164600,6802838015,3615,3615,3615,3615,0
|
|
20231024,164500,6802838015,3615,3615,3615,3615,0
|
|
20231024,164400,6802838015,3615,3615,3615,3615,0
|
|
20231024,164300,6802838015,3615,3615,3615,3615,0
|
|
20231024,164200,6802838015,3615,3615,3615,3615,0
|
|
20231024,164100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,164000,6802838015,3615,3615,3615,3615,0
|
|
20231024,163900,6802838015,3615,3615,3615,3615,0
|
|
20231024,163800,6802838015,3615,3615,3615,3615,0
|
|
20231024,163700,6802838015,3615,3615,3615,3615,0
|
|
20231024,163600,6802838015,3615,3615,3615,3615,0
|
|
20231024,163500,6802838015,3615,3615,3615,3615,0
|
|
20231024,163400,6802838015,3615,3615,3615,3615,0
|
|
20231024,163300,6802838015,3615,3615,3615,3615,0
|
|
20231024,163200,6802838015,3615,3615,3615,3615,0
|
|
20231024,163100,6802838015,3615,3615,3615,3615,0
|
|
20231024,163000,6802838015,3615,3615,3615,3615,0
|
|
20231024,162900,6802838015,3615,3615,3615,3615,0
|
|
20231024,162800,6802838015,3615,3615,3615,3615,0
|
|
20231024,162700,6802838015,3615,3615,3615,3615,0
|
|
20231024,162600,6802838015,3615,3615,3615,3615,0
|
|
20231024,162500,6802838015,3615,3615,3615,3615,0
|
|
20231024,162400,6802838015,3615,3615,3615,3615,0
|
|
20231024,162300,6802838015,3615,3615,3615,3615,0
|
|
20231024,162200,6802838015,3615,3615,3615,3615,0
|
|
20231024,162100,6802838015,3615,3615,3615,3615,0
|
|
20231024,162000,6802838015,3615,3615,3615,3615,0
|
|
20231024,161900,6802838015,3615,3615,3615,3615,0
|
|
20231024,161800,6802838015,3615,3615,3615,3615,0
|
|
20231024,161700,6802838015,3615,3615,3615,3615,0
|
|
20231024,161600,6802838015,3615,3615,3615,3615,0
|
|
20231024,161500,6802838015,3615,3615,3615,3615,0
|
|
20231024,161400,6802838015,3615,3615,3615,3615,0
|
|
20231024,161300,6802838015,3615,3615,3615,3615,0
|
|
20231024,161200,6802838015,3615,3615,3615,3615,0
|
|
20231024,161100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,161000,6802838015,3615,3615,3615,3615,0
|
|
20231024,160900,6802838015,3615,3615,3615,3615,0
|
|
20231024,160800,6802838015,3615,3615,3615,3615,0
|
|
20231024,160700,6802838015,3615,3615,3615,3615,0
|
|
20231024,160600,6802838015,3615,3615,3615,3615,0
|
|
20231024,160500,6802838015,3615,3615,3615,3615,0
|
|
20231024,160400,6802838015,3615,3615,3615,3615,0
|
|
20231024,160300,6802838015,3615,3615,3615,3615,0
|
|
20231024,160200,6802838015,3615,3615,3615,3615,0
|
|
20231024,160100,6802838015,3615,3615,3615,3615,0
|
|
20231024,160000,6802838015,3615,3615,3615,3615,0
|
|
20231024,155900,6802838015,3615,3615,3615,3615,0
|
|
20231024,155800,6802838015,3615,3615,3615,3615,0
|
|
20231024,155700,6802838015,3615,3615,3615,3615,0
|
|
20231024,155600,6802838015,3615,3615,3615,3615,0
|
|
20231024,155500,6802838015,3615,3615,3615,3615,0
|
|
20231024,155400,6802838015,3615,3615,3615,3615,0
|
|
20231024,155300,6802838015,3615,3615,3615,3615,0
|
|
20231024,155200,6802838015,3615,3615,3615,3615,0
|
|
20231024,155100,6802838015,3615,3615,3615,3615,0
|
|
20231024,155000,6802838015,3615,3615,3615,3615,0
|
|
20231024,154900,6802838015,3615,3615,3615,3615,0
|
|
20231024,154800,6802838015,3615,3615,3615,3615,0
|
|
20231024,154700,6802838015,3615,3615,3615,3615,0
|
|
20231024,154600,6802838015,3615,3615,3615,3615,0
|
|
20231024,154500,6802838015,3615,3615,3615,3615,0
|
|
20231024,154400,6802838015,3615,3615,3615,3615,0
|
|
20231024,154300,6802838015,3615,3615,3615,3615,0
|
|
20231024,154200,6802838015,3615,3615,3615,3615,0
|
|
20231024,154100,6802838015,3615,3615,3615,3615,17934
|
|
20231024,154000,6802838015,3615,3615,3615,3615,0
|
|
20231024,153900,6802838015,3615,3615,3615,3615,0
|
|
20231024,153800,6802838015,3615,3615,3615,3615,0
|
|
20231024,153700,6802838015,3615,3615,3615,3615,0
|
|
20231024,153600,6802838015,3615,3615,3615,3615,0
|
|
20231024,153500,6802838015,3615,3615,3615,3615,0
|
|
20231024,153400,6802838015,3615,3615,3615,3615,0
|
|
20231024,153300,6802838015,3615,3615,3615,3615,0
|
|
20231024,153200,6802838015,3615,3615,3615,3615,0
|
|
20231024,153100,6802838015,3615,3615,3615,3615,0
|
|
20231024,153000,6802838015,3615,3615,3615,3615,17934
|
|
20231024,152900,6738006605,3605,3605,3605,3605,0
|
|
20231024,152800,6738006605,3605,3605,3605,3605,0
|
|
20231024,152700,6738006605,3605,3605,3605,3605,0
|
|
20231024,152600,6738006605,3605,3605,3605,3605,0
|
|
20231024,152500,6738006605,3605,3605,3605,3605,0
|
|
20231024,152400,6738006605,3605,3605,3605,3605,0
|
|
20231024,152300,6738006605,3605,3605,3605,3605,0
|
|
20231024,152200,6738006605,3605,3605,3605,3605,0
|
|
20231024,152100,6738006605,3605,3605,3605,3605,0
|
|
20231024,152000,6738006605,3605,3605,3605,3605,0
|
|
20231024,151900,6738006605,3605,3610,3610,3605,1083
|
|
20231024,151800,6734101130,3605,3610,3610,3605,1642
|
|
20231024,151700,6728180820,3605,3620,3625,3605,2715
|
|
20231024,151600,6718377435,3625,3590,3630,3590,33598
|
|
20231024,151500,6597361975,3575,3585,3595,3575,11689
|
|
20231024,151400,6555440220,3585,3575,3585,3575,4679
|
|
20231024,151300,6538691705,3565,3570,3575,3565,5271
|
|
20231024,151200,6519855810,3565,3560,3570,3560,5331
|
|
20231024,151100,6500851020,3560,3560,3565,3540,6202
|
|
20231024,151000,6478873140,3565,3540,3565,3540,3204
|
|
20231024,150900,6467478755,3550,3530,3555,3530,3952
|
|
20231024,150800,6453494045,3530,3520,3530,3515,374
|
|
20231024,150700,6452179330,3525,3525,3530,3525,323
|
|
20231024,150600,6451040745,3525,3515,3525,3515,241
|
|
20231024,150500,6450192540,3515,3515,3515,3515,7
|
|
20231024,150400,6450167935,3515,3515,3515,3515,143
|
|
20231024,150300,6449665290,3535,3535,3535,3535,0
|
|
20231024,150200,6449665290,3535,3500,3535,3500,301
|
|
20231024,150100,6448603905,3500,3500,3500,3500,190
|
|
20231024,150000,6447938905,3500,3505,3525,3500,11340
|
|
20231024,145900,6408220310,3505,3515,3515,3500,549
|
|
20231024,145800,6406294195,3515,3530,3535,3515,1165
|
|
20231024,145700,6402199070,3535,3535,3535,3535,64
|
|
20231024,145600,6401972830,3535,3535,3540,3535,165
|
|
20231024,145500,6401389050,3535,3535,3540,3535,325
|
|
20231024,145400,6400238800,3535,3530,3535,3505,1666
|
|
20231024,145300,6394392440,3530,3550,3550,3505,2820
|
|
20231024,145200,6384471705,3555,3555,3555,3550,1161
|
|
20231024,145100,6380349860,3555,3550,3555,3545,396
|
|
20231024,145000,6378944560,3550,3545,3555,3545,1007
|
|
20231024,144900,6375370685,3545,3545,3550,3545,190
|
|
20231024,144800,6374696690,3545,3545,3550,3545,347
|
|
20231024,144700,6373466325,3550,3540,3550,3540,1063
|
|
20231024,144600,6369702455,3540,3540,3550,3540,236
|
|
20231024,144500,6368866730,3540,3520,3540,3520,218
|
|
20231024,144400,6368095030,3505,3535,3555,3505,938
|
|
20231024,144300,6364794345,3535,3550,3555,3535,1112
|
|
20231024,144200,6360850850,3530,3525,3555,3520,3281
|
|
20231024,144100,6349269390,3520,3560,3560,3520,4353
|
|
20231024,144000,6333915665,3560,3555,3560,3555,16
|
|
20231024,143900,6333858770,3540,3565,3565,3540,102
|
|
20231024,143800,6333495190,3540,3535,3565,3535,466
|
|
20231024,143700,6331844330,3530,3540,3580,3530,836
|
|
20231024,143600,6328887735,3580,3560,3580,3540,342
|
|
20231024,143500,6327672910,3560,3560,3560,3560,10
|
|
20231024,143400,6327637310,3555,3585,3585,3555,2167
|
|
20231024,143300,6319921385,3590,3570,3590,3565,2565
|
|
20231024,143200,6310722845,3570,3535,3570,3535,2574
|
|
20231024,143100,6301581200,3545,3540,3570,3520,4400
|
|
20231024,143000,6286074470,3570,3540,3570,3540,1211
|
|
20231024,142900,6281780330,3545,3545,3545,3515,209
|
|
20231024,142800,6281044145,3520,3530,3545,3520,1009
|
|
20231024,142700,6277492095,3565,3550,3565,3550,306
|
|
20231024,142600,6276404650,3550,3540,3550,3525,1567
|
|
20231024,142500,6270868870,3540,3545,3545,3515,301
|
|
20231024,142400,6269807350,3545,3560,3560,3500,16883
|
|
20231024,142300,6210368955,3555,3570,3600,3555,12132
|
|
20231024,142200,6166886830,3570,3555,3570,3545,1007
|
|
20231024,142100,6163300790,3555,3555,3560,3545,395
|
|
20231024,142000,6161899410,3555,3540,3560,3540,11912
|
|
20231024,141900,6119606090,3540,3530,3540,3530,1739
|
|
20231024,141800,6113464205,3530,3530,3530,3530,9
|
|
20231024,141700,6113432435,3515,3520,3520,3515,903
|
|
20231024,141600,6110254495,3520,3530,3535,3520,1721
|
|
20231024,141500,6104177960,3530,3530,3535,3530,1646
|
|
20231024,141400,6098367430,3530,3510,3530,3510,2403
|
|
20231024,141300,6089909610,3510,3515,3515,3510,487
|
|
20231024,141200,6088199230,3520,3515,3520,3515,33
|
|
20231024,141100,6088083095,3515,3520,3530,3515,6
|
|
20231024,141000,6088061970,3515,3530,3530,3515,5
|
|
20231024,140900,6088044380,3535,3530,3535,3505,635
|
|
20231024,140800,6085802810,3510,3520,3530,3500,562
|
|
20231024,140700,6083827660,3500,3505,3505,3500,5001
|
|
20231024,140600,6066315800,3505,3520,3520,3505,5329
|
|
20231024,140500,6047631070,3510,3520,3520,3505,1837
|
|
20231024,140400,6041166870,3515,3510,3515,3505,11
|
|
20231024,140300,6041128295,3505,3510,3535,3505,799
|
|
20231024,140200,6038314810,3525,3520,3530,3500,8613
|
|
20231024,140100,6008081810,3525,3450,3530,3450,13263
|
|
20231024,140000,5961582020,3450,3455,3455,3450,3077
|
|
20231024,135900,5950964930,3455,3470,3470,3455,276
|
|
20231024,135800,5950007505,3490,3490,3490,3470,55
|
|
20231024,135700,5949815715,3470,3470,3470,3470,840
|
|
20231024,135600,5946900915,3470,3470,3470,3470,7
|
|
20231024,135500,5946876625,3470,3470,3470,3470,4
|
|
20231024,135400,5946862745,3470,3470,3470,3470,0
|
|
20231024,135300,5946862745,3470,3470,3470,3470,10
|
|
20231024,135200,5946828045,3470,3490,3490,3470,48
|
|
20231024,135100,5946661465,3495,3495,3495,3495,0
|
|
20231024,135000,5946661465,3495,3470,3495,3470,237
|
|
20231024,134900,5945838400,3470,3485,3495,3470,691
|
|
20231024,134800,5943428130,3440,3440,3440,3440,0
|
|
20231024,134700,5943428130,3440,3490,3495,3440,4649
|
|
20231024,134600,5927386520,3490,3500,3500,3490,1204
|
|
20231024,134500,5923172840,3495,3475,3495,3475,3185
|
|
20231024,134400,5912073585,3455,3455,3455,3455,4
|
|
20231024,134300,5912059765,3450,3450,3450,3450,152
|
|
20231024,134200,5911535365,3475,3450,3475,3450,604
|
|
20231024,134100,5909451330,3450,3475,3475,3450,561
|
|
20231024,134000,5907508705,3455,3455,3455,3455,890
|
|
20231024,133900,5904433755,3485,3470,3485,3455,72
|
|
20231024,133800,5904184095,3455,3460,3485,3455,1317
|
|
20231024,133700,5899626500,3465,3465,3465,3465,195
|
|
20231024,133600,5898950825,3470,3470,3470,3470,200
|
|
20231024,133500,5898256825,3470,3470,3470,3470,200
|
|
20231024,133400,5897562825,3465,3490,3490,3465,1002
|
|
20231024,133300,5894065895,3490,3495,3500,3485,2068
|
|
20231024,133200,5886848405,3490,3475,3490,3445,5083
|
|
20231024,133100,5869226455,3485,3490,3495,3485,293
|
|
20231024,133000,5868204425,3490,3470,3490,3465,553
|
|
20231024,132900,5866286385,3470,3495,3500,3470,1378
|
|
20231024,132800,5861493845,3495,3485,3515,3485,1128
|
|
20231024,132700,5857554205,3490,3515,3525,3440,10717
|
|
20231024,132600,5820293135,3520,3495,3520,3495,8481
|
|
20231024,132500,5790596035,3495,3490,3495,3480,245
|
|
20231024,132400,5789741000,3490,3485,3490,3470,1142
|
|
20231024,132300,5785778005,3490,3470,3490,3470,1855
|
|
20231024,132200,5779319190,3470,3470,3490,3470,393
|
|
20231024,132100,5777953360,3490,3490,3490,3470,1266
|
|
20231024,132000,5773557455,3475,3500,3500,3470,2812
|
|
20231024,131900,5763785870,3500,3470,3500,3470,6964
|
|
20231024,131800,5739513550,3470,3465,3470,3450,5162
|
|
20231024,131700,5721646715,3465,3475,3480,3465,550
|
|
20231024,131600,5719738115,3475,3460,3475,3460,193
|
|
20231024,131500,5719069165,3445,3445,3465,3440,2850
|
|
20231024,131400,5709221685,3445,3430,3445,3430,503
|
|
20231024,131300,5707494070,3430,3430,3430,3430,245
|
|
20231024,131200,5706653720,3450,3440,3450,3425,5479
|
|
20231024,131100,5687810115,3440,3440,3440,3440,1908
|
|
20231024,131000,5681246595,3440,3445,3445,3440,206
|
|
20231024,130900,5680537170,3445,3440,3445,3440,3985
|
|
20231024,130800,5666825800,3440,3445,3445,3440,3297
|
|
20231024,130700,5655472990,3450,3445,3450,3445,1284
|
|
20231024,130600,5651046725,3445,3445,3450,3445,5929
|
|
20231024,130500,5630620990,3465,3445,3465,3445,1565
|
|
20231024,130400,5625229545,3450,3450,3450,3450,2628
|
|
20231024,130300,5616162945,3450,3450,3450,3450,1038
|
|
20231024,130200,5612581845,3450,3455,3455,3445,3716
|
|
20231024,130100,5599755095,3455,3460,3475,3455,2147
|
|
20231024,130000,5592327255,3460,3460,3485,3460,984
|
|
20231024,125900,5588921730,3455,3455,3480,3455,851
|
|
20231024,125800,5585971585,3455,3465,3485,3455,1760
|
|
20231024,125700,5579867060,3455,3450,3455,3445,2020
|
|
20231024,125600,5572902440,3450,3460,3475,3450,7721
|
|
20231024,125500,5546236520,3460,3500,3500,3460,11041
|
|
20231024,125400,5507850355,3485,3485,3505,3475,8259
|
|
20231024,125300,5479001915,3475,3495,3505,3465,3290
|
|
20231024,125200,5467506510,3465,3470,3500,3460,9247
|
|
20231024,125100,5435407320,3460,3470,3470,3455,3236
|
|
20231024,125000,5424216660,3455,3480,3485,3455,3280
|
|
20231024,124900,5412864920,3460,3490,3500,3460,7521
|
|
20231024,124800,5386712740,3485,3495,3495,3485,1131
|
|
20231024,124700,5382767760,3485,3485,3500,3470,2474
|
|
20231024,124600,5374133330,3470,3475,3485,3460,3472
|
|
20231024,124500,5362070480,3460,3495,3495,3450,5513
|
|
20231024,124400,5342993600,3475,3500,3500,3475,4872
|
|
20231024,124300,5325971180,3495,3490,3515,3460,7778
|
|
20231024,124200,5298823615,3485,3500,3515,3460,4877
|
|
20231024,124100,5281859100,3500,3525,3530,3500,8816
|
|
20231024,124000,5250903075,3505,3560,3565,3500,21331
|
|
20231024,123900,5175574470,3530,3450,3565,3450,32441
|
|
20231024,123800,5061001800,3455,3440,3455,3435,1414
|
|
20231024,123700,5056132085,3435,3395,3440,3390,1800
|
|
20231024,123600,5049988820,3395,3400,3400,3395,1549
|
|
20231024,123500,5044729460,3400,3405,3405,3400,372
|
|
20231024,123400,5043464655,3400,3410,3410,3400,1323
|
|
20231024,123300,5038959850,3405,3395,3415,3395,1019
|
|
20231024,123200,5035491895,3400,3405,3405,3400,9333
|
|
20231024,123100,5003757695,3405,3405,3415,3405,322
|
|
20231024,123000,5002661175,3415,3400,3425,3400,767
|
|
20231024,122900,5000045560,3405,3425,3425,3405,1651
|
|
20231024,122800,4994421260,3430,3425,3430,3420,77
|
|
20231024,122700,4994157415,3425,3425,3430,3400,19839
|
|
20231024,122600,4926386710,3435,3430,3435,3425,1752
|
|
20231024,122500,4920370935,3430,3460,3460,3420,4027
|
|
20231024,122400,4906576185,3465,3455,3470,3425,7642
|
|
20231024,122300,4880245650,3455,3470,3470,3450,1561
|
|
20231024,122200,4874847995,3470,3445,3480,3445,3480
|
|
20231024,122100,4862794850,3450,3425,3450,3420,13234
|
|
20231024,122000,4817397520,3420,3450,3450,3420,7112
|
|
20231024,121900,4792994350,3450,3465,3465,3450,1093
|
|
20231024,121800,4789216850,3460,3445,3465,3430,4254
|
|
20231024,121700,4774555505,3450,3460,3470,3420,16344
|
|
20231024,121600,4718423650,3465,3485,3485,3460,3200
|
|
20231024,121500,4707341070,3490,3465,3490,3460,3222
|
|
20231024,121400,4696177560,3465,3475,3505,3460,12417
|
|
20231024,121300,4653168345,3475,3530,3570,3475,10462
|
|
20231024,121200,4616287920,3525,3495,3525,3470,11876
|
|
20231024,121100,4574734920,3495,3485,3500,3475,4350
|
|
20231024,121000,4559556175,3490,3500,3525,3470,9678
|
|
20231024,120900,4525834235,3530,3550,3550,3490,8993
|
|
20231024,120800,4494345110,3555,3590,3590,3510,11736
|
|
20231024,120700,4452768220,3565,3540,3630,3520,62744
|
|
20231024,120600,4227871885,3540,3475,3550,3430,43775
|
|
20231024,120500,4076226515,3475,3485,3500,3475,5326
|
|
20231024,120400,4057688320,3480,3490,3505,3475,16706
|
|
20231024,120300,3999513010,3490,3530,3535,3485,18788
|
|
20231024,120200,3933608930,3530,3535,3545,3520,6875
|
|
20231024,120100,3909367055,3535,3515,3535,3505,9420
|
|
20231024,120000,3876201490,3515,3605,3610,3500,42471
|
|
20231024,115900,3725895405,3610,3640,3640,3590,23985
|
|
20231024,115800,3639233865,3640,3550,3660,3545,103771
|
|
20231024,115700,3263280500,3550,3515,3550,3475,54445
|
|
20231024,115600,3072390300,3515,3510,3560,3500,18534
|
|
20231024,115500,3006941665,3510,3530,3560,3510,51149
|
|
20231024,115400,2826411750,3540,3675,3675,3530,75177
|
|
20231024,115300,2556588015,3675,3580,3700,3570,112778
|
|
20231024,115200,2144635470,3580,3570,3635,3535,39138
|
|
20231024,115100,2004951955,3565,3620,3705,3550,142213
|
|
20231024,115000,1487965375,3615,3575,3630,3550,76252
|
|
20231024,114900,1214654705,3580,3595,3685,3510,170904
|
|
20231024,114800,597578760,3570,3540,3600,3475,65735
|
|
20231024,114700,363921875,3475,3475,3475,3475,0
|
|
20231024,114600,363921875,3475,3375,3475,3365,10106
|
|
20231024,114500,329119610,3405,3390,3405,3385,3116
|
|
20231024,114400,318533830,3395,3375,3395,3365,614
|
|
20231024,114300,316451830,3365,3410,3410,3365,362
|
|
20231024,114200,315224505,3410,3365,3420,3365,11024
|
|
20231024,114100,277808065,3365,3340,3365,3340,4069
|
|
20231024,114000,264122345,3360,3340,3370,3340,3396
|
|
20231024,113900,252713050,3340,3325,3340,3325,427
|
|
20231024,113800,251288365,3335,3325,3335,3325,201
|
|
20231024,113700,250620030,3320,3315,3320,3315,204
|
|
20231024,113600,249943270,3315,3355,3355,3315,482
|
|
20231024,113500,248326400,3305,3320,3360,3305,2239
|
|
20231024,113400,240854925,3290,3320,3320,3290,1123
|
|
20231024,113300,237129985,3320,3320,3320,3320,67
|
|
20231024,113200,236907545,3320,3310,3320,3310,32
|
|
20231024,113100,236801525,3305,3315,3315,3275,448
|
|
20231024,113000,235321695,3275,3340,3340,3275,331
|
|
20231024,112900,234230410,3305,3285,3345,3260,12397
|
|
20231024,112800,192980570,3275,3275,3310,3255,11273
|
|
20231024,112700,155732305,3275,3275,3275,3275,0
|
|
20231024,112600,155732305,3275,3275,3275,3275,1
|
|
20231024,112500,155729030,3265,3275,3275,3265,126
|
|
20231024,112400,155316990,3300,3290,3300,3290,800
|
|
20231024,112300,152678940,3295,3300,3300,3295,101
|
|
20231024,112200,152346140,3300,3255,3305,3255,5924
|
|
20231024,112100,132865430,3230,3240,3255,3230,1377
|
|
20231024,112000,128409165,3240,3240,3240,3240,1
|
|
20231024,111900,128405925,3265,3265,3265,3265,200
|
|
20231024,111800,127752925,3265,3255,3265,3255,533
|
|
20231024,111700,126015575,3260,3255,3260,3255,1012
|
|
20231024,111600,122720460,3245,3185,3245,3185,3718
|
|
20231024,111500,110719585,3185,3185,3185,3185,11
|
|
20231024,111400,110684550,3160,3160,3160,3160,0
|
|
20231024,111300,110684550,3160,3165,3165,3160,100
|
|
20231024,111200,110368415,3160,3170,3170,3160,681
|
|
20231024,111100,108214715,3165,3165,3165,3165,79
|
|
20231024,111000,107964680,3185,3185,3185,3185,0
|
|
20231024,110900,107964680,3185,3185,3185,3185,1
|
|
20231024,110800,107961495,3180,3180,3180,3180,53
|
|
20231024,110700,107792955,3180,3180,3180,3180,0
|
|
20231024,110600,107792955,3180,3180,3180,3180,16
|
|
20231024,110500,107742075,3180,3175,3180,3175,31
|
|
20231024,110400,107643645,3160,3160,3160,3160,0
|
|
20231024,110300,107643645,3160,3160,3160,3160,0
|
|
20231024,110200,107643645,3160,3160,3160,3160,0
|
|
20231024,110100,107643645,3160,3165,3165,3160,79
|
|
20231024,110000,107393925,3175,3175,3175,3175,0
|
|
20231024,105900,107393925,3175,3175,3175,3175,0
|
|
20231024,105800,107393925,3175,3175,3175,3175,0
|
|
20231024,105700,107393925,3175,3175,3175,3175,0
|
|
20231024,105600,107393925,3175,3175,3175,3175,0
|
|
20231024,105500,107393925,3175,3175,3175,3175,0
|
|
20231024,105400,107393925,3175,3175,3175,3175,1
|
|
20231024,105300,107390750,3160,3160,3160,3160,0
|
|
20231024,105200,107390750,3160,3160,3160,3160,0
|
|
20231024,105100,107390750,3160,3160,3160,3160,0
|
|
20231024,105000,107390750,3160,3160,3160,3160,0
|
|
20231024,104900,107390750,3160,3160,3160,3160,0
|
|
20231024,104800,107390750,3160,3160,3160,3160,0
|
|
20231024,104700,107390750,3160,3160,3160,3160,0
|
|
20231024,104600,107390750,3160,3160,3160,3160,180
|
|
20231024,104500,106821950,3160,3160,3160,3160,0
|
|
20231024,104400,106821950,3160,3160,3160,3160,0
|
|
20231024,104300,106821950,3160,3160,3160,3160,0
|
|
20231024,104200,106821950,3160,3145,3160,3145,295
|
|
20231024,104100,105894160,3145,3145,3145,3145,0
|
|
20231024,104000,105894160,3145,3145,3145,3115,20
|
|
20231024,103900,105831290,3145,3145,3145,3145,0
|
|
20231024,103800,105831290,3145,3145,3145,3145,4
|
|
20231024,103700,105818710,3145,3115,3145,3115,101
|
|
20231024,103600,105504065,3115,3145,3145,3115,11
|
|
20231024,103500,105469770,3110,3110,3125,3105,558
|
|
20231024,103400,103734720,3110,3120,3120,3110,300
|
|
20231024,103300,102800165,3120,3130,3130,3120,412
|
|
20231024,103200,101512610,3135,3145,3145,3135,500
|
|
20231024,103100,99943500,3140,3140,3140,3140,0
|
|
20231024,103000,99943500,3140,3140,3140,3140,100
|
|
20231024,102900,99629500,3145,3145,3145,3145,0
|
|
20231024,102800,99629500,3145,3145,3145,3145,142
|
|
20231024,102700,99182910,3175,3175,3175,3175,0
|
|
20231024,102600,99182910,3175,3160,3175,3145,1662
|
|
20231024,102500,93938145,3165,3170,3170,3165,800
|
|
20231024,102400,91404740,3170,3170,3170,3170,29
|
|
20231024,102300,91312810,3195,3195,3195,3195,0
|
|
20231024,102200,91312810,3195,3180,3195,3180,18
|
|
20231024,102100,91255555,3180,3200,3200,3175,1374
|
|
20231024,102000,86881370,3200,3200,3200,3200,0
|
|
20231024,101900,86881370,3200,3200,3200,3200,1
|
|
20231024,101800,86878170,3195,3195,3195,3195,28
|
|
20231024,101700,86788710,3225,3225,3225,3225,0
|
|
20231024,101600,86788710,3225,3205,3225,3190,584
|
|
20231024,101500,84913525,3215,3215,3215,3215,10
|
|
20231024,101400,84881375,3220,3220,3220,3220,17
|
|
20231024,101300,84826635,3205,3205,3205,3205,21
|
|
20231024,101200,84759330,3205,3205,3205,3205,0
|
|
20231024,101100,84759330,3205,3205,3210,3205,485
|
|
20231024,101000,83204895,3205,3205,3205,3205,213
|
|
20231024,100900,82522230,3205,3205,3205,3205,165
|
|
20231024,100800,81993405,3210,3210,3210,3210,0
|
|
20231024,100700,81993405,3210,3210,3210,3210,0
|
|
20231024,100600,81993405,3210,3200,3210,3190,1601
|
|
20231024,100500,76880020,3195,3195,3195,3195,10
|
|
20231024,100400,76848070,3200,3200,3200,3200,1
|
|
20231024,100300,76844870,3190,3190,3190,3190,0
|
|
20231024,100200,76844870,3190,3190,3190,3190,106
|
|
20231024,100100,76506730,3185,3185,3185,3185,65
|
|
20231024,100000,76299705,3190,3205,3205,3190,1094
|
|
20231024,095900,72799825,3230,3230,3230,3230,0
|
|
20231024,095800,72799825,3230,3230,3230,3230,0
|
|
20231024,095700,72799825,3230,3205,3230,3205,4
|
|
20231024,095600,72786980,3230,3225,3230,3225,800
|
|
20231024,095500,70203275,3225,3225,3225,3225,0
|
|
20231024,095400,70203275,3225,3220,3225,3220,501
|
|
20231024,095300,68590050,3220,3200,3220,3195,415
|
|
20231024,095200,67264075,3200,3195,3200,3195,133
|
|
20231024,095100,66838980,3175,3175,3175,3175,0
|
|
20231024,095000,66838980,3175,3170,3175,3170,988
|
|
20231024,094900,63702205,3175,3180,3180,3175,1212
|
|
20231024,094800,59853900,3200,3200,3200,3200,642
|
|
20231024,094700,57799500,3200,3200,3200,3200,0
|
|
20231024,094600,57799500,3200,3200,3200,3195,1940
|
|
20231024,094500,51599550,3200,3195,3200,3195,51
|
|
20231024,094400,51436355,3200,3200,3200,3200,521
|
|
20231024,094300,49769155,3205,3205,3205,3205,113
|
|
20231024,094200,49406990,3210,3210,3210,3210,0
|
|
20231024,094100,49406990,3210,3220,3220,3210,9103
|
|
20231024,094000,20095430,3230,3230,3230,3230,0
|
|
20231024,093900,20095430,3230,3230,3230,3230,11
|
|
20231024,093800,20059900,3230,3230,3230,3230,9
|
|
20231024,093700,20030830,3220,3220,3220,3220,0
|
|
20231024,093600,20030830,3220,3220,3220,3220,0
|
|
20231024,093500,20030830,3220,3220,3220,3220,1
|
|
20231024,093400,20027610,3220,3230,3230,3220,107
|
|
20231024,093300,19682975,3220,3230,3230,3220,139
|
|
20231024,093200,19234980,3230,3230,3230,3230,62
|
|
20231024,093100,19034720,3235,3235,3235,3235,0
|
|
20231024,093000,19034720,3235,3235,3235,3235,0
|
|
20231024,092900,19034720,3235,3235,3235,3235,0
|
|
20231024,092800,19034720,3235,3235,3235,3235,0
|
|
20231024,092700,19034720,3235,3235,3235,3235,92
|
|
20231024,092600,18737100,3235,3235,3235,3235,0
|
|
20231024,092500,18737100,3235,3235,3235,3235,5
|
|
20231024,092400,18720925,3225,3225,3225,3225,0
|
|
20231024,092300,18720925,3225,3225,3225,3225,140
|
|
20231024,092200,18269425,3230,3230,3230,3230,998
|
|
20231024,092100,15045885,3230,3230,3230,3230,204
|
|
20231024,092000,14386965,3230,3230,3230,3230,0
|
|
20231024,091900,14386965,3230,3220,3235,3220,498
|
|
20231024,091800,12776160,3220,3220,3220,3220,102
|
|
20231024,091700,12447720,3225,3225,3225,3225,106
|
|
20231024,091600,12105870,3240,3240,3240,3240,51
|
|
20231024,091500,11940630,3240,3240,3240,3240,1
|
|
20231024,091400,11937390,3235,3235,3235,3235,0
|
|
20231024,091300,11937390,3235,3235,3235,3235,0
|
|
20231024,091200,11937390,3235,3235,3235,3235,0
|
|
20231024,091100,11937390,3235,3235,3235,3235,334
|
|
20231024,091000,10856900,3235,3240,3240,3235,329
|
|
20231024,090900,9792320,3240,3240,3240,3240,64
|
|
20231024,090800,9584960,3240,3240,3240,3240,34
|
|
20231024,090700,9474800,3250,3250,3250,3250,385
|
|
20231024,090600,8223550,3250,3250,3250,3250,20
|
|
20231024,090500,8158550,3250,3250,3250,3250,0
|
|
20231024,090400,8158550,3250,3265,3265,3250,447
|
|
20231024,090300,6702905,3255,3245,3255,3245,175
|
|
20231024,090200,6134250,3245,3240,3245,3240,830
|
|
20231024,090100,3444015,3200,3225,3240,3200,204
|
|
20231024,090000,2786175,3210,3160,3210,3160,810
|