616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,191200,23491371825,4545,4545,4545,4545,0
|
|
20231024,191100,23491371825,4545,4545,4545,4545,0
|
|
20231024,191000,23491371825,4545,4545,4545,4545,0
|
|
20231024,190900,23491371825,4545,4545,4545,4545,0
|
|
20231024,190800,23491371825,4545,4545,4545,4545,0
|
|
20231024,190700,23491371825,4545,4545,4545,4545,0
|
|
20231024,190600,23491371825,4545,4545,4545,4545,0
|
|
20231024,190500,23491371825,4545,4545,4545,4545,0
|
|
20231024,190400,23491371825,4545,4545,4545,4545,0
|
|
20231024,190300,23491371825,4545,4545,4545,4545,0
|
|
20231024,190200,23491371825,4545,4545,4545,4545,0
|
|
20231024,190100,23491371825,4545,4545,4545,4545,0
|
|
20231024,190000,23491371825,4545,4545,4545,4545,0
|
|
20231024,185900,23491371825,4545,4545,4545,4545,0
|
|
20231024,185800,23491371825,4545,4545,4545,4545,0
|
|
20231024,185700,23491371825,4545,4545,4545,4545,0
|
|
20231024,185600,23491371825,4545,4545,4545,4545,0
|
|
20231024,185500,23491371825,4545,4545,4545,4545,0
|
|
20231024,185400,23491371825,4545,4545,4545,4545,0
|
|
20231024,185300,23491371825,4545,4545,4545,4545,0
|
|
20231024,185200,23491371825,4545,4545,4545,4545,0
|
|
20231024,185100,23491371825,4545,4545,4545,4545,0
|
|
20231024,185000,23491371825,4545,4545,4545,4545,0
|
|
20231024,184900,23491371825,4545,4545,4545,4545,0
|
|
20231024,184800,23491371825,4545,4545,4545,4545,0
|
|
20231024,184700,23491371825,4545,4545,4545,4545,0
|
|
20231024,184600,23491371825,4545,4545,4545,4545,0
|
|
20231024,184500,23491371825,4545,4545,4545,4545,0
|
|
20231024,184400,23491371825,4545,4545,4545,4545,0
|
|
20231024,184300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,184200,23491371825,4545,4545,4545,4545,0
|
|
20231024,184100,23491371825,4545,4545,4545,4545,0
|
|
20231024,184000,23491371825,4545,4545,4545,4545,0
|
|
20231024,183900,23491371825,4545,4545,4545,4545,0
|
|
20231024,183800,23491371825,4545,4545,4545,4545,0
|
|
20231024,183700,23491371825,4545,4545,4545,4545,0
|
|
20231024,183600,23491371825,4545,4545,4545,4545,0
|
|
20231024,183500,23491371825,4545,4545,4545,4545,0
|
|
20231024,183400,23491371825,4545,4545,4545,4545,0
|
|
20231024,183300,23491371825,4545,4545,4545,4545,0
|
|
20231024,183200,23491371825,4545,4545,4545,4545,0
|
|
20231024,183100,23491371825,4545,4545,4545,4545,0
|
|
20231024,183000,23491371825,4545,4545,4545,4545,0
|
|
20231024,182900,23491371825,4545,4545,4545,4545,0
|
|
20231024,182800,23491371825,4545,4545,4545,4545,0
|
|
20231024,182700,23491371825,4545,4545,4545,4545,0
|
|
20231024,182600,23491371825,4545,4545,4545,4545,0
|
|
20231024,182500,23491371825,4545,4545,4545,4545,0
|
|
20231024,182400,23491371825,4545,4545,4545,4545,0
|
|
20231024,182300,23491371825,4545,4545,4545,4545,0
|
|
20231024,182200,23491371825,4545,4545,4545,4545,0
|
|
20231024,182100,23491371825,4545,4545,4545,4545,0
|
|
20231024,182000,23491371825,4545,4545,4545,4545,0
|
|
20231024,181900,23491371825,4545,4545,4545,4545,0
|
|
20231024,181800,23491371825,4545,4545,4545,4545,0
|
|
20231024,181700,23491371825,4545,4545,4545,4545,0
|
|
20231024,181600,23491371825,4545,4545,4545,4545,0
|
|
20231024,181500,23491371825,4545,4545,4545,4545,0
|
|
20231024,181400,23491371825,4545,4545,4545,4545,0
|
|
20231024,181300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,181200,23491371825,4545,4545,4545,4545,0
|
|
20231024,181100,23491371825,4545,4545,4545,4545,0
|
|
20231024,181000,23491371825,4545,4545,4545,4545,0
|
|
20231024,180900,23491371825,4545,4545,4545,4545,0
|
|
20231024,180800,23491371825,4545,4545,4545,4545,0
|
|
20231024,180700,23491371825,4545,4545,4545,4545,0
|
|
20231024,180600,23491371825,4545,4545,4545,4545,0
|
|
20231024,180500,23491371825,4545,4545,4545,4545,0
|
|
20231024,180400,23491371825,4545,4545,4545,4545,0
|
|
20231024,180300,23491371825,4545,4545,4545,4545,0
|
|
20231024,180200,23491371825,4545,4545,4545,4545,0
|
|
20231024,180100,23491371825,4545,4545,4545,4545,0
|
|
20231024,180000,23491371825,4545,4545,4545,4545,0
|
|
20231024,175900,23491371825,4545,4545,4545,4545,0
|
|
20231024,175800,23491371825,4545,4545,4545,4545,0
|
|
20231024,175700,23491371825,4545,4545,4545,4545,0
|
|
20231024,175600,23491371825,4545,4545,4545,4545,0
|
|
20231024,175500,23491371825,4545,4545,4545,4545,0
|
|
20231024,175400,23491371825,4545,4545,4545,4545,0
|
|
20231024,175300,23491371825,4545,4545,4545,4545,0
|
|
20231024,175200,23491371825,4545,4545,4545,4545,0
|
|
20231024,175100,23491371825,4545,4545,4545,4545,0
|
|
20231024,175000,23491371825,4545,4545,4545,4545,0
|
|
20231024,174900,23491371825,4545,4545,4545,4545,0
|
|
20231024,174800,23491371825,4545,4545,4545,4545,0
|
|
20231024,174700,23491371825,4545,4545,4545,4545,0
|
|
20231024,174600,23491371825,4545,4545,4545,4545,0
|
|
20231024,174500,23491371825,4545,4545,4545,4545,0
|
|
20231024,174400,23491371825,4545,4545,4545,4545,0
|
|
20231024,174300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,174200,23491371825,4545,4545,4545,4545,0
|
|
20231024,174100,23491371825,4545,4545,4545,4545,0
|
|
20231024,174000,23491371825,4545,4545,4545,4545,0
|
|
20231024,173900,23491371825,4545,4545,4545,4545,0
|
|
20231024,173800,23491371825,4545,4545,4545,4545,0
|
|
20231024,173700,23491371825,4545,4545,4545,4545,0
|
|
20231024,173600,23491371825,4545,4545,4545,4545,0
|
|
20231024,173500,23491371825,4545,4545,4545,4545,0
|
|
20231024,173400,23491371825,4545,4545,4545,4545,0
|
|
20231024,173300,23491371825,4545,4545,4545,4545,0
|
|
20231024,173200,23491371825,4545,4545,4545,4545,0
|
|
20231024,173100,23491371825,4545,4545,4545,4545,0
|
|
20231024,173000,23491371825,4545,4545,4545,4545,0
|
|
20231024,172900,23491371825,4545,4545,4545,4545,0
|
|
20231024,172800,23491371825,4545,4545,4545,4545,0
|
|
20231024,172700,23491371825,4545,4545,4545,4545,0
|
|
20231024,172600,23491371825,4545,4545,4545,4545,0
|
|
20231024,172500,23491371825,4545,4545,4545,4545,0
|
|
20231024,172400,23491371825,4545,4545,4545,4545,0
|
|
20231024,172300,23491371825,4545,4545,4545,4545,0
|
|
20231024,172200,23491371825,4545,4545,4545,4545,0
|
|
20231024,172100,23491371825,4545,4545,4545,4545,0
|
|
20231024,172000,23491371825,4545,4545,4545,4545,0
|
|
20231024,171900,23491371825,4545,4545,4545,4545,0
|
|
20231024,171800,23491371825,4545,4545,4545,4545,0
|
|
20231024,171700,23491371825,4545,4545,4545,4545,0
|
|
20231024,171600,23491371825,4545,4545,4545,4545,0
|
|
20231024,171500,23491371825,4545,4545,4545,4545,0
|
|
20231024,171400,23491371825,4545,4545,4545,4545,0
|
|
20231024,171300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,171200,23491371825,4545,4545,4545,4545,0
|
|
20231024,171100,23491371825,4545,4545,4545,4545,0
|
|
20231024,171000,23491371825,4545,4545,4545,4545,0
|
|
20231024,170900,23491371825,4545,4545,4545,4545,0
|
|
20231024,170800,23491371825,4545,4545,4545,4545,0
|
|
20231024,170700,23491371825,4545,4545,4545,4545,0
|
|
20231024,170600,23491371825,4545,4545,4545,4545,0
|
|
20231024,170500,23491371825,4545,4545,4545,4545,0
|
|
20231024,170400,23491371825,4545,4545,4545,4545,0
|
|
20231024,170300,23491371825,4545,4545,4545,4545,0
|
|
20231024,170200,23491371825,4545,4545,4545,4545,0
|
|
20231024,170100,23491371825,4545,4545,4545,4545,0
|
|
20231024,170000,23491371825,4545,4545,4545,4545,0
|
|
20231024,165900,23491371825,4545,4545,4545,4545,0
|
|
20231024,165800,23491371825,4545,4545,4545,4545,0
|
|
20231024,165700,23491371825,4545,4545,4545,4545,0
|
|
20231024,165600,23491371825,4545,4545,4545,4545,0
|
|
20231024,165500,23491371825,4545,4545,4545,4545,0
|
|
20231024,165400,23491371825,4545,4545,4545,4545,0
|
|
20231024,165300,23491371825,4545,4545,4545,4545,0
|
|
20231024,165200,23491371825,4545,4545,4545,4545,0
|
|
20231024,165100,23491371825,4545,4545,4545,4545,0
|
|
20231024,165000,23491371825,4545,4545,4545,4545,0
|
|
20231024,164900,23491371825,4545,4545,4545,4545,0
|
|
20231024,164800,23491371825,4545,4545,4545,4545,0
|
|
20231024,164700,23491371825,4545,4545,4545,4545,0
|
|
20231024,164600,23491371825,4545,4545,4545,4545,0
|
|
20231024,164500,23491371825,4545,4545,4545,4545,0
|
|
20231024,164400,23491371825,4545,4545,4545,4545,0
|
|
20231024,164300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,164200,23491371825,4545,4545,4545,4545,0
|
|
20231024,164100,23491371825,4545,4545,4545,4545,0
|
|
20231024,164000,23491371825,4545,4545,4545,4545,0
|
|
20231024,163900,23491371825,4545,4545,4545,4545,0
|
|
20231024,163800,23491371825,4545,4545,4545,4545,0
|
|
20231024,163700,23491371825,4545,4545,4545,4545,0
|
|
20231024,163600,23491371825,4545,4545,4545,4545,0
|
|
20231024,163500,23491371825,4545,4545,4545,4545,0
|
|
20231024,163400,23491371825,4545,4545,4545,4545,0
|
|
20231024,163300,23491371825,4545,4545,4545,4545,0
|
|
20231024,163200,23491371825,4545,4545,4545,4545,0
|
|
20231024,163100,23491371825,4545,4545,4545,4545,0
|
|
20231024,163000,23491371825,4545,4545,4545,4545,0
|
|
20231024,162900,23491371825,4545,4545,4545,4545,0
|
|
20231024,162800,23491371825,4545,4545,4545,4545,0
|
|
20231024,162700,23491371825,4545,4545,4545,4545,0
|
|
20231024,162600,23491371825,4545,4545,4545,4545,0
|
|
20231024,162500,23491371825,4545,4545,4545,4545,0
|
|
20231024,162400,23491371825,4545,4545,4545,4545,0
|
|
20231024,162300,23491371825,4545,4545,4545,4545,0
|
|
20231024,162200,23491371825,4545,4545,4545,4545,0
|
|
20231024,162100,23491371825,4545,4545,4545,4545,0
|
|
20231024,162000,23491371825,4545,4545,4545,4545,0
|
|
20231024,161900,23491371825,4545,4545,4545,4545,0
|
|
20231024,161800,23491371825,4545,4545,4545,4545,0
|
|
20231024,161700,23491371825,4545,4545,4545,4545,0
|
|
20231024,161600,23491371825,4545,4545,4545,4545,0
|
|
20231024,161500,23491371825,4545,4545,4545,4545,0
|
|
20231024,161400,23491371825,4545,4545,4545,4545,0
|
|
20231024,161300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,161200,23491371825,4545,4545,4545,4545,0
|
|
20231024,161100,23491371825,4545,4545,4545,4545,0
|
|
20231024,161000,23491371825,4545,4545,4545,4545,0
|
|
20231024,160900,23491371825,4545,4545,4545,4545,0
|
|
20231024,160800,23491371825,4545,4545,4545,4545,0
|
|
20231024,160700,23491371825,4545,4545,4545,4545,0
|
|
20231024,160600,23491371825,4545,4545,4545,4545,0
|
|
20231024,160500,23491371825,4545,4545,4545,4545,0
|
|
20231024,160400,23491371825,4545,4545,4545,4545,0
|
|
20231024,160300,23491371825,4545,4545,4545,4545,0
|
|
20231024,160200,23491371825,4545,4545,4545,4545,0
|
|
20231024,160100,23491371825,4545,4545,4545,4545,0
|
|
20231024,160000,23491371825,4545,4545,4545,4545,0
|
|
20231024,155900,23491371825,4545,4545,4545,4545,0
|
|
20231024,155800,23491371825,4545,4545,4545,4545,0
|
|
20231024,155700,23491371825,4545,4545,4545,4545,0
|
|
20231024,155600,23491371825,4545,4545,4545,4545,0
|
|
20231024,155500,23491371825,4545,4545,4545,4545,0
|
|
20231024,155400,23491371825,4545,4545,4545,4545,0
|
|
20231024,155300,23491371825,4545,4545,4545,4545,0
|
|
20231024,155200,23491371825,4545,4545,4545,4545,0
|
|
20231024,155100,23491371825,4545,4545,4545,4545,0
|
|
20231024,155000,23491371825,4545,4545,4545,4545,0
|
|
20231024,154900,23491371825,4545,4545,4545,4545,0
|
|
20231024,154800,23491371825,4545,4545,4545,4545,0
|
|
20231024,154700,23491371825,4545,4545,4545,4545,0
|
|
20231024,154600,23491371825,4545,4545,4545,4545,0
|
|
20231024,154500,23491371825,4545,4545,4545,4545,0
|
|
20231024,154400,23491371825,4545,4545,4545,4545,0
|
|
20231024,154300,23491371825,4545,4545,4545,4545,91262
|
|
20231024,154200,23491371825,4545,4545,4545,4545,0
|
|
20231024,154100,23491371825,4545,4545,4545,4545,0
|
|
20231024,154000,23491371825,4545,4545,4545,4545,0
|
|
20231024,153900,23491371825,4545,4545,4545,4545,0
|
|
20231024,153800,23491371825,4545,4545,4545,4545,0
|
|
20231024,153700,23491371825,4545,4545,4545,4545,0
|
|
20231024,153600,23491371825,4545,4545,4545,4545,0
|
|
20231024,153500,23491371825,4545,4545,4545,4545,0
|
|
20231024,153400,23491371825,4545,4545,4545,4545,0
|
|
20231024,153300,23491371825,4545,4545,4545,4545,0
|
|
20231024,153200,23491371825,4545,4545,4545,4545,0
|
|
20231024,153100,23491371825,4545,4545,4545,4545,0
|
|
20231024,153000,23491371825,4545,4545,4545,4545,91262
|
|
20231024,152900,23076586035,4525,4525,4525,4525,0
|
|
20231024,152800,23076586035,4525,4525,4525,4525,0
|
|
20231024,152700,23076586035,4525,4525,4525,4525,0
|
|
20231024,152600,23076586035,4525,4525,4525,4525,0
|
|
20231024,152500,23076586035,4525,4525,4525,4525,0
|
|
20231024,152400,23076586035,4525,4525,4525,4525,0
|
|
20231024,152300,23076586035,4525,4525,4525,4525,0
|
|
20231024,152200,23076586035,4525,4525,4525,4525,0
|
|
20231024,152100,23076586035,4525,4525,4525,4525,0
|
|
20231024,152000,23076586035,4525,4525,4525,4525,0
|
|
20231024,151900,23076586035,4525,4525,4530,4520,15754
|
|
20231024,151800,23005316875,4525,4530,4530,4525,7169
|
|
20231024,151700,22972868710,4530,4520,4530,4520,11588
|
|
20231024,151600,22920447575,4525,4520,4525,4520,5975
|
|
20231024,151500,22893440565,4515,4515,4525,4510,19605
|
|
20231024,151400,22804889105,4515,4515,4520,4510,8624
|
|
20231024,151300,22765958910,4515,4515,4520,4510,7684
|
|
20231024,151200,22731259745,4515,4515,4520,4510,4107
|
|
20231024,151100,22712720040,4510,4515,4515,4510,6298
|
|
20231024,151000,22684302070,4515,4520,4520,4505,7021
|
|
20231024,150900,22652620545,4520,4530,4530,4520,14139
|
|
20231024,150800,22588670320,4530,4510,4530,4505,26323
|
|
20231024,150700,22469740730,4510,4490,4515,4490,22127
|
|
20231024,150600,22370064450,4490,4495,4495,4490,4354
|
|
20231024,150500,22350493815,4490,4490,4495,4480,7912
|
|
20231024,150400,22314952605,4490,4485,4490,4485,7465
|
|
20231024,150300,22281452570,4490,4485,4495,4480,7926
|
|
20231024,150200,22245870105,4485,4475,4495,4475,9160
|
|
20231024,150100,22204785805,4475,4475,4480,4475,4122
|
|
20231024,150000,22186328010,4470,4470,4475,4470,4699
|
|
20231024,145900,22165313025,4470,4470,4475,4465,3899
|
|
20231024,145800,22147887300,4465,4470,4470,4460,4667
|
|
20231024,145700,22127039465,4470,4470,4470,4465,3137
|
|
20231024,145600,22113026035,4470,4470,4475,4465,3998
|
|
20231024,145500,22095156245,4470,4460,4475,4460,9759
|
|
20231024,145400,22051538410,4455,4465,4465,4455,5954
|
|
20231024,145300,22024995490,4465,4465,4465,4460,3102
|
|
20231024,145200,22011155270,4465,4465,4470,4460,4964
|
|
20231024,145100,21988975340,4465,4460,4465,4460,2002
|
|
20231024,145000,21980042705,4455,4470,4470,4455,5470
|
|
20231024,144900,21955636675,4470,4470,4470,4465,2047
|
|
20231024,144800,21946491430,4465,4470,4475,4465,8188
|
|
20231024,144700,21909868310,4470,4470,4475,4470,3641
|
|
20231024,144600,21893590255,4470,4465,4475,4455,7900
|
|
20231024,144500,21858293190,4460,4465,4470,4460,2482
|
|
20231024,144400,21847218980,4460,4460,4465,4460,3589
|
|
20231024,144300,21831209260,4460,4465,4470,4460,5194
|
|
20231024,144200,21808015790,4465,4470,4470,4465,2471
|
|
20231024,144100,21796979155,4465,4470,4470,4465,1290
|
|
20231024,144000,21791213605,4470,4470,4480,4465,7773
|
|
20231024,143900,21756447840,4470,4460,4470,4455,4470
|
|
20231024,143800,21736490545,4460,4460,4465,4455,5151
|
|
20231024,143700,21713530355,4460,4455,4460,4455,3923
|
|
20231024,143600,21696042995,4460,4455,4460,4455,4610
|
|
20231024,143500,21675505085,4455,4460,4465,4455,5708
|
|
20231024,143400,21650062130,4460,4455,4465,4455,6880
|
|
20231024,143300,21619392965,4450,4445,4455,4445,4317
|
|
20231024,143200,21600179415,4445,4440,4450,4440,3318
|
|
20231024,143100,21585433020,4435,4445,4455,4435,18266
|
|
20231024,143000,21504233705,4445,4455,4455,4445,3701
|
|
20231024,142900,21487760715,4455,4455,4460,4450,3892
|
|
20231024,142800,21470419405,4455,4455,4460,4450,8757
|
|
20231024,142700,21431429025,4455,4455,4465,4455,7640
|
|
20231024,142600,21397386225,4460,4475,4475,4460,3215
|
|
20231024,142500,21383036395,4465,4445,4475,4445,8239
|
|
20231024,142400,21346243280,4445,4460,4465,4440,21250
|
|
20231024,142300,21251663505,4460,4470,4470,4460,6341
|
|
20231024,142200,21223341495,4465,4475,4475,4465,12848
|
|
20231024,142100,21165891410,4475,4495,4495,4475,15790
|
|
20231024,142000,21095153160,4495,4500,4510,4490,11947
|
|
20231024,141900,21041428525,4495,4500,4500,4495,12901
|
|
20231024,141800,20983384200,4510,4500,4515,4500,9167
|
|
20231024,141700,20942124135,4500,4525,4525,4500,21315
|
|
20231024,141600,20846087970,4530,4530,4530,4530,5553
|
|
20231024,141500,20820932880,4535,4530,4535,4525,8254
|
|
20231024,141400,20783547455,4530,4535,4535,4525,5816
|
|
20231024,141300,20757196545,4535,4525,4535,4525,6068
|
|
20231024,141200,20729707875,4520,4520,4535,4520,10071
|
|
20231024,141100,20684125295,4520,4530,4535,4520,8894
|
|
20231024,141000,20643845605,4530,4520,4530,4520,18137
|
|
20231024,140900,20561740735,4520,4525,4525,4515,9082
|
|
20231024,140800,20520686615,4510,4510,4525,4500,16162
|
|
20231024,140700,20447735215,4510,4515,4515,4500,5126
|
|
20231024,140600,20424644755,4515,4505,4515,4505,2106
|
|
20231024,140500,20415144020,4505,4500,4510,4500,11108
|
|
20231024,140400,20365100995,4500,4500,4505,4495,3864
|
|
20231024,140300,20347713265,4505,4495,4505,4495,5985
|
|
20231024,140200,20320790675,4490,4495,4500,4490,5353
|
|
20231024,140100,20296748590,4500,4480,4500,4480,5917
|
|
20231024,140000,20270166080,4480,4485,4485,4475,6318
|
|
20231024,135900,20241851840,4485,4485,4490,4485,3982
|
|
20231024,135800,20223990770,4485,4495,4495,4485,3739
|
|
20231024,135700,20207208755,4495,4505,4505,4495,1560
|
|
20231024,135600,20200188850,4495,4490,4500,4490,10001
|
|
20231024,135500,20155266435,4495,4495,4500,4485,8103
|
|
20231024,135400,20118879380,4500,4510,4510,4500,1251
|
|
20231024,135300,20113248980,4515,4495,4515,4490,5487
|
|
20231024,135200,20088564645,4495,4505,4505,4495,2331
|
|
20231024,135100,20078078745,4505,4505,4520,4500,3291
|
|
20231024,135000,20063228635,4500,4495,4500,4485,7356
|
|
20231024,134900,20030175175,4495,4525,4530,4495,13873
|
|
20231024,134800,19967546630,4530,4500,4530,4500,15402
|
|
20231024,134700,19897974995,4500,4525,4525,4500,19599
|
|
20231024,134600,19809544605,4525,4520,4525,4520,8737
|
|
20231024,134500,19770017965,4530,4525,4530,4520,6544
|
|
20231024,134400,19740397360,4525,4520,4530,4520,9554
|
|
20231024,134300,19697184235,4520,4530,4550,4515,24173
|
|
20231024,134200,19587511640,4530,4515,4530,4505,10557
|
|
20231024,134100,19539811145,4510,4510,4530,4495,16161
|
|
20231024,134000,19466914535,4515,4545,4550,4485,40632
|
|
20231024,133900,19283454485,4550,4550,4555,4520,33786
|
|
20231024,133800,19130092580,4550,4470,4560,4470,102775
|
|
20231024,133700,18665836865,4470,4465,4475,4465,10196
|
|
20231024,133600,18620269205,4465,4455,4465,4450,8498
|
|
20231024,133500,18582372575,4455,4460,4460,4455,3655
|
|
20231024,133400,18566081685,4455,4475,4475,4455,2743
|
|
20231024,133300,18553830105,4470,4460,4475,4445,14729
|
|
20231024,133200,18488171300,4450,4465,4465,4450,11065
|
|
20231024,133100,18438899090,4455,4465,4470,4455,1734
|
|
20231024,133000,18431170075,4470,4470,4470,4460,9273
|
|
20231024,132900,18389773620,4470,4475,4480,4465,9431
|
|
20231024,132800,18347608785,4475,4460,4480,4450,13874
|
|
20231024,132700,18285628880,4455,4440,4455,4435,10092
|
|
20231024,132600,18240712940,4435,4440,4440,4435,20798
|
|
20231024,132500,18148405315,4440,4445,4445,4440,9259
|
|
20231024,132400,18107276090,4445,4450,4455,4445,8503
|
|
20231024,132300,18069431840,4450,4445,4460,4445,2854
|
|
20231024,132200,18056729950,4460,4450,4460,4445,7708
|
|
20231024,132100,18022433045,4445,4450,4455,4445,5155
|
|
20231024,132000,17999495880,4450,4460,4465,4450,10917
|
|
20231024,131900,17950828325,4455,4430,4465,4420,24575
|
|
20231024,131800,17841563340,4420,4415,4430,4410,7165
|
|
20231024,131700,17809910610,4415,4405,4415,4400,3650
|
|
20231024,131600,17793831595,4405,4395,4405,4385,9438
|
|
20231024,131500,17752379260,4395,4415,4415,4385,25458
|
|
20231024,131400,17640402455,4415,4430,4440,4415,8101
|
|
20231024,131300,17604563595,4430,4425,4450,4425,3648
|
|
20231024,131200,17588403880,4425,4435,4435,4425,5783
|
|
20231024,131100,17562797615,4435,4450,4450,4435,6624
|
|
20231024,131000,17533354945,4445,4425,4450,4420,10822
|
|
20231024,130900,17485309235,4420,4440,4440,4420,12282
|
|
20231024,130800,17430942990,4435,4440,4445,4420,7856
|
|
20231024,130700,17396107995,4440,4440,4460,4440,9476
|
|
20231024,130600,17353949025,4445,4480,4480,4440,14778
|
|
20231024,130500,17288096090,4470,4475,4480,4450,27001
|
|
20231024,130400,17167514590,4475,4470,4500,4445,56627
|
|
20231024,130300,16914643885,4470,4445,4520,4435,118624
|
|
20231024,130200,16381583970,4445,4415,4460,4400,42140
|
|
20231024,130100,16194793205,4415,4385,4440,4385,70066
|
|
20231024,130000,15885898765,4380,4375,4385,4370,4145
|
|
20231024,125900,15867750070,4370,4370,4385,4370,6676
|
|
20231024,125800,15838539030,4365,4365,4370,4365,2129
|
|
20231024,125700,15829245900,4365,4370,4375,4365,5265
|
|
20231024,125600,15806256210,4370,4380,4380,4370,2850
|
|
20231024,125500,15793790920,4380,4385,4385,4380,2731
|
|
20231024,125400,15781820365,4380,4385,4390,4380,5234
|
|
20231024,125300,15758873395,4385,4375,4385,4365,9126
|
|
20231024,125200,15718918355,4370,4355,4370,4350,15314
|
|
20231024,125100,15652114110,4355,4355,4360,4350,3175
|
|
20231024,125000,15638287190,4355,4360,4365,4355,2077
|
|
20231024,124900,15629231840,4365,4360,4365,4360,1035
|
|
20231024,124800,15624717665,4360,4370,4370,4360,6492
|
|
20231024,124700,15596363910,4370,4375,4375,4370,1941
|
|
20231024,124600,15587880050,4375,4375,4375,4370,627
|
|
20231024,124500,15585137595,4375,4375,4375,4370,7359
|
|
20231024,124400,15552955800,4375,4370,4380,4370,3453
|
|
20231024,124300,15537852225,4370,4365,4375,4365,6726
|
|
20231024,124200,15508460055,4365,4360,4365,4360,8449
|
|
20231024,124100,15471613835,4360,4345,4360,4345,11778
|
|
20231024,124000,15420322590,4360,4330,4360,4330,31629
|
|
20231024,123900,15282948370,4330,4335,4335,4330,804
|
|
20231024,123800,15279463335,4335,4335,4335,4335,1639
|
|
20231024,123700,15272358270,4335,4340,4340,4335,809
|
|
20231024,123600,15268851000,4330,4335,4340,4330,4476
|
|
20231024,123500,15249437320,4340,4340,4340,4335,3014
|
|
20231024,123400,15236369290,4335,4335,4340,4330,1257
|
|
20231024,123300,15230919285,4335,4335,4340,4330,2909
|
|
20231024,123200,15218306940,4340,4340,4345,4335,4969
|
|
20231024,123100,15196746735,4340,4335,4345,4335,12090
|
|
20231024,123000,15144275475,4340,4330,4340,4330,14160
|
|
20231024,122900,15082916240,4330,4325,4330,4320,3949
|
|
20231024,122800,15065834790,4325,4320,4325,4320,4041
|
|
20231024,122700,15048377550,4320,4320,4320,4320,1457
|
|
20231024,122600,15042083310,4325,4320,4325,4320,3054
|
|
20231024,122500,15028886855,4325,4325,4325,4320,378
|
|
20231024,122400,15027252760,4320,4325,4325,4320,2042
|
|
20231024,122300,15018424190,4320,4315,4320,4315,2687
|
|
20231024,122200,15006816375,4320,4320,4320,4320,720
|
|
20231024,122100,15003705975,4320,4315,4320,4310,2878
|
|
20231024,122000,14991285890,4315,4305,4315,4305,107
|
|
20231024,121900,14990824745,4305,4300,4305,4300,163
|
|
20231024,121800,14990123745,4305,4305,4305,4305,437
|
|
20231024,121700,14988242460,4305,4305,4305,4305,122
|
|
20231024,121600,14987717250,4310,4310,4310,4310,200
|
|
20231024,121500,14986855250,4310,4300,4310,4300,1023
|
|
20231024,121400,14982455610,4300,4310,4310,4300,934
|
|
20231024,121300,14978434550,4310,4310,4310,4310,542
|
|
20231024,121200,14976098530,4310,4315,4315,4310,2192
|
|
20231024,121100,14966641795,4310,4305,4310,4305,7356
|
|
20231024,121000,14934939460,4305,4295,4305,4295,1540
|
|
20231024,120900,14928317975,4295,4295,4295,4295,1802
|
|
20231024,120800,14920578385,4295,4305,4305,4295,3187
|
|
20231024,120700,14906881735,4305,4310,4310,4305,1034
|
|
20231024,120600,14902430285,4305,4305,4310,4300,2447
|
|
20231024,120500,14891898895,4305,4300,4305,4300,549
|
|
20231024,120400,14889535860,4300,4300,4300,4295,1518
|
|
20231024,120300,14883009460,4295,4295,4300,4295,563
|
|
20231024,120200,14880590875,4295,4300,4300,4295,1981
|
|
20231024,120100,14872076365,4300,4300,4310,4300,1235
|
|
20231024,120000,14866763995,4295,4295,4300,4295,730
|
|
20231024,115900,14863628575,4290,4300,4300,4290,5955
|
|
20231024,115800,14838066735,4295,4305,4305,4290,4293
|
|
20231024,115700,14819623425,4300,4310,4320,4300,3437
|
|
20231024,115600,14804802145,4310,4320,4320,4305,4323
|
|
20231024,115500,14786171195,4320,4325,4325,4320,1732
|
|
20231024,115400,14778686905,4325,4335,4335,4325,4181
|
|
20231024,115300,14760589700,4335,4335,4340,4335,2238
|
|
20231024,115200,14750887060,4335,4345,4345,4330,5350
|
|
20231024,115100,14727682125,4340,4345,4345,4340,5516
|
|
20231024,115000,14703730495,4340,4345,4345,4335,7042
|
|
20231024,114900,14673162440,4340,4340,4345,4335,4167
|
|
20231024,114800,14655075110,4340,4335,4345,4335,7497
|
|
20231024,114700,14622539135,4335,4335,4340,4330,9342
|
|
20231024,114600,14582043360,4335,4325,4340,4320,12330
|
|
20231024,114500,14528631885,4325,4305,4325,4305,27270
|
|
20231024,114400,14411017795,4300,4305,4305,4300,1322
|
|
20231024,114300,14405330170,4300,4300,4300,4300,3789
|
|
20231024,114200,14389037470,4300,4300,4300,4295,1296
|
|
20231024,114100,14383465355,4300,4300,4300,4295,2766
|
|
20231024,114000,14371573020,4300,4295,4300,4295,3149
|
|
20231024,113900,14358035500,4295,4290,4295,4290,2287
|
|
20231024,113800,14348216135,4290,4290,4295,4290,300
|
|
20231024,113700,14346928605,4295,4290,4295,4290,452
|
|
20231024,113600,14344989425,4290,4285,4290,4285,1331
|
|
20231024,113500,14339285770,4285,4295,4300,4285,5316
|
|
20231024,113400,14316470245,4300,4300,4300,4300,24
|
|
20231024,113300,14316367045,4300,4295,4300,4295,3089
|
|
20231024,113200,14303093950,4295,4295,4300,4295,515
|
|
20231024,113100,14300881925,4295,4295,4300,4295,1848
|
|
20231024,113000,14292941225,4300,4300,4300,4295,1535
|
|
20231024,112900,14286340730,4295,4300,4300,4295,1014
|
|
20231024,112800,14281985495,4300,4295,4300,4290,2752
|
|
20231024,112700,14270169610,4290,4290,4290,4290,1020
|
|
20231024,112600,14265793810,4290,4290,4290,4285,3756
|
|
20231024,112500,14249682130,4290,4295,4295,4285,1088
|
|
20231024,112400,14245014105,4285,4300,4300,4285,5286
|
|
20231024,112300,14222314345,4300,4305,4305,4295,4755
|
|
20231024,112200,14201869755,4300,4290,4305,4285,23968
|
|
20231024,112100,14098883880,4290,4285,4295,4285,7734
|
|
20231024,112000,14065700695,4285,4285,4290,4280,6514
|
|
20231024,111900,14037787345,4280,4280,4285,4280,1794
|
|
20231024,111800,14030106415,4285,4270,4285,4270,6083
|
|
20231024,111700,14004079885,4270,4270,4270,4270,861
|
|
20231024,111600,14000403415,4270,4280,4280,4265,2118
|
|
20231024,111500,13991357250,4280,4275,4280,4275,624
|
|
20231024,111400,13988688800,4275,4280,4280,4270,1009
|
|
20231024,111300,13984374430,4280,4270,4280,4265,7133
|
|
20231024,111200,13953876455,4265,4265,4270,4265,1076
|
|
20231024,111100,13949287295,4265,4265,4265,4265,1977
|
|
20231024,111000,13940855390,4265,4270,4270,4265,2005
|
|
20231024,110900,13932295190,4270,4270,4270,4265,1012
|
|
20231024,110800,13927974155,4265,4265,4270,4265,1657
|
|
20231024,110700,13920907030,4265,4265,4270,4265,3781
|
|
20231024,110600,13904775815,4270,4270,4270,4265,1906
|
|
20231024,110500,13896637390,4270,4270,4270,4265,2549
|
|
20231024,110400,13885763155,4270,4265,4270,4265,3132
|
|
20231024,110300,13872399225,4265,4270,4270,4265,181
|
|
20231024,110200,13871626760,4270,4275,4280,4270,4718
|
|
20231024,110100,13851468005,4275,4270,4280,4265,8044
|
|
20231024,110000,13817079355,4270,4255,4270,4255,1696
|
|
20231024,105900,13809845335,4255,4255,4260,4255,3699
|
|
20231024,105800,13794102195,4255,4255,4255,4250,390
|
|
20231024,105700,13792442755,4255,4260,4265,4255,2687
|
|
20231024,105600,13781008375,4260,4260,4260,4260,1548
|
|
20231024,105500,13774413895,4260,4270,4270,4260,3219
|
|
20231024,105400,13760686320,4265,4265,4270,4265,3871
|
|
20231024,105300,13744176390,4265,4275,4275,4265,4024
|
|
20231024,105200,13726993930,4270,4270,4270,4265,3543
|
|
20231024,105100,13711868795,4270,4260,4270,4260,2208
|
|
20231024,105000,13702452170,4260,4275,4275,4260,1281
|
|
20231024,104900,13696988505,4275,4280,4285,4260,5914
|
|
20231024,104800,13671708820,4280,4275,4285,4275,7131
|
|
20231024,104700,13641195980,4280,4255,4280,4255,7244
|
|
20231024,104600,13610289915,4255,4260,4260,4245,462
|
|
20231024,104500,13608324655,4260,4240,4260,4240,683
|
|
20231024,104400,13605425625,4240,4240,4240,4235,591
|
|
20231024,104300,13602920210,4240,4225,4240,4220,2561
|
|
20231024,104200,13592093415,4230,4245,4245,4225,5680
|
|
20231024,104100,13568052665,4245,4270,4275,4245,13875
|
|
20231024,104000,13508844070,4270,4265,4275,4260,5153
|
|
20231024,103900,13486858070,4265,4250,4265,4250,11755
|
|
20231024,103800,13436790280,4250,4235,4255,4235,7302
|
|
20231024,103700,13405790800,4235,4225,4240,4220,6987
|
|
20231024,103600,13376224380,4220,4210,4220,4205,7101
|
|
20231024,103500,13346269105,4210,4210,4220,4210,6578
|
|
20231024,103400,13318527395,4215,4205,4215,4200,2745
|
|
20231024,103300,13306987310,4205,4210,4210,4185,3396
|
|
20231024,103200,13292746120,4205,4185,4205,4180,10102
|
|
20231024,103100,13250311125,4180,4205,4215,4180,8227
|
|
20231024,103000,13215786645,4205,4170,4205,4170,6667
|
|
20231024,102900,13187827260,4170,4165,4170,4160,3626
|
|
20231024,102800,13172727660,4160,4165,4165,4155,8130
|
|
20231024,102700,13138900925,4165,4160,4175,4155,6864
|
|
20231024,102600,13110328505,4160,4160,4165,4150,10422
|
|
20231024,102500,13067014355,4165,4180,4180,4160,7742
|
|
20231024,102400,13034756190,4160,4165,4180,4160,8013
|
|
20231024,102300,13001357180,4165,4165,4170,4160,4857
|
|
20231024,102200,12981127925,4175,4150,4175,4140,20359
|
|
20231024,102100,12896597745,4150,4185,4185,4150,30369
|
|
20231024,102000,12770210425,4180,4200,4200,4180,11821
|
|
20231024,101900,12720722300,4205,4220,4220,4195,24649
|
|
20231024,101800,12617170880,4205,4220,4225,4205,10120
|
|
20231024,101700,12574566785,4220,4210,4220,4205,6329
|
|
20231024,101600,12547906070,4210,4230,4230,4205,12220
|
|
20231024,101500,12496404740,4225,4240,4240,4220,5112
|
|
20231024,101400,12474781935,4235,4230,4235,4230,3235
|
|
20231024,101300,12461083960,4235,4230,4235,4215,1695
|
|
20231024,101200,12453915235,4210,4190,4240,4185,8351
|
|
20231024,101100,12418802935,4185,4210,4215,4185,48887
|
|
20231024,101000,12213670410,4215,4225,4245,4210,32242
|
|
20231024,100900,12077586155,4225,4265,4265,4225,48467
|
|
20231024,100800,11871913940,4260,4265,4270,4260,10441
|
|
20231024,100700,11827403560,4260,4270,4270,4260,23010
|
|
20231024,100600,11729277985,4270,4275,4280,4265,7268
|
|
20231024,100500,11698217755,4280,4280,4280,4270,2060
|
|
20231024,100400,11689407615,4275,4285,4290,4275,9231
|
|
20231024,100300,11649894340,4290,4285,4290,4280,6126
|
|
20231024,100200,11623631965,4280,4305,4310,4280,17958
|
|
20231024,100100,11546461335,4305,4330,4330,4305,6851
|
|
20231024,100000,11516903415,4330,4325,4330,4320,1233
|
|
20231024,095900,11511573025,4330,4335,4335,4325,3563
|
|
20231024,095800,11496138540,4335,4325,4340,4325,9990
|
|
20231024,095700,11452884565,4325,4330,4340,4325,5813
|
|
20231024,095600,11427707900,4330,4325,4330,4320,6407
|
|
20231024,095500,11400010875,4330,4335,4335,4320,7581
|
|
20231024,095400,11367182860,4335,4340,4345,4330,13642
|
|
20231024,095300,11308020940,4335,4320,4340,4320,6867
|
|
20231024,095200,11278283530,4320,4325,4330,4315,19071
|
|
20231024,095100,11195795465,4325,4310,4325,4300,6659
|
|
20231024,095000,11167104785,4310,4300,4310,4290,11202
|
|
20231024,094900,11118963005,4295,4305,4305,4295,9910
|
|
20231024,094800,11076349265,4300,4320,4320,4300,4419
|
|
20231024,094700,11057307035,4320,4320,4320,4290,2737
|
|
20231024,094600,11045512350,4295,4320,4325,4295,21500
|
|
20231024,094500,10952813405,4310,4310,4325,4300,9118
|
|
20231024,094400,10913536305,4310,4330,4340,4305,22511
|
|
20231024,094300,10816172030,4325,4280,4335,4280,33391
|
|
20231024,094200,10672293790,4285,4280,4285,4280,10029
|
|
20231024,094100,10629352325,4280,4280,4285,4275,7991
|
|
20231024,094000,10595149995,4280,4270,4280,4270,8949
|
|
20231024,093900,10556910805,4270,4280,4285,4270,17194
|
|
20231024,093800,10483354360,4280,4285,4285,4265,12431
|
|
20231024,093700,10430231830,4275,4275,4285,4265,12556
|
|
20231024,093600,10376622010,4275,4260,4280,4255,28386
|
|
20231024,093500,10255612700,4260,4295,4300,4260,32064
|
|
20231024,093400,10118386660,4295,4295,4300,4285,19267
|
|
20231024,093300,10035715135,4295,4315,4315,4290,25478
|
|
20231024,093200,9926233725,4310,4330,4335,4300,31242
|
|
20231024,093100,9791494065,4325,4290,4325,4265,24680
|
|
20231024,093000,9685510040,4270,4360,4365,4255,74568
|
|
20231024,092900,9362847910,4360,4350,4380,4350,23123
|
|
20231024,092800,9262074195,4350,4400,4410,4350,80880
|
|
20231024,092700,8908082190,4410,4450,4450,4405,70758
|
|
20231024,092600,8595357840,4435,4485,4485,4430,47538
|
|
20231024,092500,8383954850,4460,4470,4485,4455,31111
|
|
20231024,092400,8244893590,4475,4500,4500,4465,36364
|
|
20231024,092300,8081947970,4500,4465,4500,4460,24613
|
|
20231024,092200,7971643030,4470,4505,4510,4465,70388
|
|
20231024,092100,7655318955,4505,4505,4510,4495,53354
|
|
20231024,092000,7415058855,4500,4480,4505,4450,102698
|
|
20231024,091900,6954681855,4480,4450,4485,4450,41433
|
|
20231024,091800,6769449285,4460,4435,4460,4415,28921
|
|
20231024,091700,6640989695,4420,4450,4455,4400,59790
|
|
20231024,091600,6376009045,4450,4430,4455,4430,31178
|
|
20231024,091500,6237478095,4435,4410,4435,4400,31496
|
|
20231024,091400,6098043590,4410,4435,4450,4390,90921
|
|
20231024,091300,5696777710,4440,4475,4475,4430,54809
|
|
20231024,091200,5453232245,4460,4485,4495,4460,59233
|
|
20231024,091100,5187990685,4475,4500,4505,4470,72331
|
|
20231024,091000,4863873015,4480,4525,4525,4465,105293
|
|
20231024,090900,4390572110,4525,4500,4525,4490,37207
|
|
20231024,090800,4222849110,4495,4485,4500,4475,27557
|
|
20231024,090700,4099103065,4495,4525,4525,4470,62205
|
|
20231024,090600,3819786890,4520,4500,4520,4480,60693
|
|
20231024,090500,3546364490,4490,4515,4525,4480,78416
|
|
20231024,090400,3193046445,4515,4550,4565,4510,88819
|
|
20231024,090300,2790361875,4550,4485,4570,4470,168790
|
|
20231024,090200,2028907185,4485,4505,4540,4475,119367
|
|
20231024,090100,1491925655,4525,4420,4540,4390,183135
|
|
20231024,090000,675175680,4425,4340,4455,4340,151376
|