637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,193300,12711432040,5700,5700,5700,5700,0
|
|
20231024,193200,12711432040,5700,5700,5700,5700,0
|
|
20231024,193100,12711432040,5700,5700,5700,5700,0
|
|
20231024,193000,12711432040,5700,5700,5700,5700,0
|
|
20231024,192900,12711432040,5700,5700,5700,5700,0
|
|
20231024,192800,12711432040,5700,5700,5700,5700,0
|
|
20231024,192700,12711432040,5700,5700,5700,5700,0
|
|
20231024,192600,12711432040,5700,5700,5700,5700,0
|
|
20231024,192500,12711432040,5700,5700,5700,5700,0
|
|
20231024,192400,12711432040,5700,5700,5700,5700,0
|
|
20231024,192300,12711432040,5700,5700,5700,5700,0
|
|
20231024,192200,12711432040,5700,5700,5700,5700,0
|
|
20231024,192100,12711432040,5700,5700,5700,5700,0
|
|
20231024,192000,12711432040,5700,5700,5700,5700,0
|
|
20231024,191900,12711432040,5700,5700,5700,5700,0
|
|
20231024,191800,12711432040,5700,5700,5700,5700,0
|
|
20231024,191700,12711432040,5700,5700,5700,5700,0
|
|
20231024,191600,12711432040,5700,5700,5700,5700,0
|
|
20231024,191500,12711432040,5700,5700,5700,5700,0
|
|
20231024,191400,12711432040,5700,5700,5700,5700,0
|
|
20231024,191300,12711432040,5700,5700,5700,5700,0
|
|
20231024,191200,12711432040,5700,5700,5700,5700,0
|
|
20231024,191100,12711432040,5700,5700,5700,5700,0
|
|
20231024,191000,12711432040,5700,5700,5700,5700,0
|
|
20231024,190900,12711432040,5700,5700,5700,5700,0
|
|
20231024,190800,12711432040,5700,5700,5700,5700,0
|
|
20231024,190700,12711432040,5700,5700,5700,5700,0
|
|
20231024,190600,12711432040,5700,5700,5700,5700,0
|
|
20231024,190500,12711432040,5700,5700,5700,5700,0
|
|
20231024,190400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,190300,12711432040,5700,5700,5700,5700,0
|
|
20231024,190200,12711432040,5700,5700,5700,5700,0
|
|
20231024,190100,12711432040,5700,5700,5700,5700,0
|
|
20231024,190000,12711432040,5700,5700,5700,5700,0
|
|
20231024,185900,12711432040,5700,5700,5700,5700,0
|
|
20231024,185800,12711432040,5700,5700,5700,5700,0
|
|
20231024,185700,12711432040,5700,5700,5700,5700,0
|
|
20231024,185600,12711432040,5700,5700,5700,5700,0
|
|
20231024,185500,12711432040,5700,5700,5700,5700,0
|
|
20231024,185400,12711432040,5700,5700,5700,5700,0
|
|
20231024,185300,12711432040,5700,5700,5700,5700,0
|
|
20231024,185200,12711432040,5700,5700,5700,5700,0
|
|
20231024,185100,12711432040,5700,5700,5700,5700,0
|
|
20231024,185000,12711432040,5700,5700,5700,5700,0
|
|
20231024,184900,12711432040,5700,5700,5700,5700,0
|
|
20231024,184800,12711432040,5700,5700,5700,5700,0
|
|
20231024,184700,12711432040,5700,5700,5700,5700,0
|
|
20231024,184600,12711432040,5700,5700,5700,5700,0
|
|
20231024,184500,12711432040,5700,5700,5700,5700,0
|
|
20231024,184400,12711432040,5700,5700,5700,5700,0
|
|
20231024,184300,12711432040,5700,5700,5700,5700,0
|
|
20231024,184200,12711432040,5700,5700,5700,5700,0
|
|
20231024,184100,12711432040,5700,5700,5700,5700,0
|
|
20231024,184000,12711432040,5700,5700,5700,5700,0
|
|
20231024,183900,12711432040,5700,5700,5700,5700,0
|
|
20231024,183800,12711432040,5700,5700,5700,5700,0
|
|
20231024,183700,12711432040,5700,5700,5700,5700,0
|
|
20231024,183600,12711432040,5700,5700,5700,5700,0
|
|
20231024,183500,12711432040,5700,5700,5700,5700,0
|
|
20231024,183400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,183300,12711432040,5700,5700,5700,5700,0
|
|
20231024,183200,12711432040,5700,5700,5700,5700,0
|
|
20231024,183100,12711432040,5700,5700,5700,5700,0
|
|
20231024,183000,12711432040,5700,5700,5700,5700,0
|
|
20231024,182900,12711432040,5700,5700,5700,5700,0
|
|
20231024,182800,12711432040,5700,5700,5700,5700,0
|
|
20231024,182700,12711432040,5700,5700,5700,5700,0
|
|
20231024,182600,12711432040,5700,5700,5700,5700,0
|
|
20231024,182500,12711432040,5700,5700,5700,5700,0
|
|
20231024,182400,12711432040,5700,5700,5700,5700,0
|
|
20231024,182300,12711432040,5700,5700,5700,5700,0
|
|
20231024,182200,12711432040,5700,5700,5700,5700,0
|
|
20231024,182100,12711432040,5700,5700,5700,5700,0
|
|
20231024,182000,12711432040,5700,5700,5700,5700,0
|
|
20231024,181900,12711432040,5700,5700,5700,5700,0
|
|
20231024,181800,12711432040,5700,5700,5700,5700,0
|
|
20231024,181700,12711432040,5700,5700,5700,5700,0
|
|
20231024,181600,12711432040,5700,5700,5700,5700,0
|
|
20231024,181500,12711432040,5700,5700,5700,5700,0
|
|
20231024,181400,12711432040,5700,5700,5700,5700,0
|
|
20231024,181300,12711432040,5700,5700,5700,5700,0
|
|
20231024,181200,12711432040,5700,5700,5700,5700,0
|
|
20231024,181100,12711432040,5700,5700,5700,5700,0
|
|
20231024,181000,12711432040,5700,5700,5700,5700,0
|
|
20231024,180900,12711432040,5700,5700,5700,5700,0
|
|
20231024,180800,12711432040,5700,5700,5700,5700,0
|
|
20231024,180700,12711432040,5700,5700,5700,5700,0
|
|
20231024,180600,12711432040,5700,5700,5700,5700,0
|
|
20231024,180500,12711432040,5700,5700,5700,5700,0
|
|
20231024,180400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,180300,12711432040,5700,5700,5700,5700,0
|
|
20231024,180200,12711432040,5700,5700,5700,5700,0
|
|
20231024,180100,12711432040,5700,5700,5700,5700,0
|
|
20231024,180000,12711432040,5700,5700,5700,5700,0
|
|
20231024,175900,12711432040,5700,5700,5700,5700,0
|
|
20231024,175800,12711432040,5700,5700,5700,5700,0
|
|
20231024,175700,12711432040,5700,5700,5700,5700,0
|
|
20231024,175600,12711432040,5700,5700,5700,5700,0
|
|
20231024,175500,12711432040,5700,5700,5700,5700,0
|
|
20231024,175400,12711432040,5700,5700,5700,5700,0
|
|
20231024,175300,12711432040,5700,5700,5700,5700,0
|
|
20231024,175200,12711432040,5700,5700,5700,5700,0
|
|
20231024,175100,12711432040,5700,5700,5700,5700,0
|
|
20231024,175000,12711432040,5700,5700,5700,5700,0
|
|
20231024,174900,12711432040,5700,5700,5700,5700,0
|
|
20231024,174800,12711432040,5700,5700,5700,5700,0
|
|
20231024,174700,12711432040,5700,5700,5700,5700,0
|
|
20231024,174600,12711432040,5700,5700,5700,5700,0
|
|
20231024,174500,12711432040,5700,5700,5700,5700,0
|
|
20231024,174400,12711432040,5700,5700,5700,5700,0
|
|
20231024,174300,12711432040,5700,5700,5700,5700,0
|
|
20231024,174200,12711432040,5700,5700,5700,5700,0
|
|
20231024,174100,12711432040,5700,5700,5700,5700,0
|
|
20231024,174000,12711432040,5700,5700,5700,5700,0
|
|
20231024,173900,12711432040,5700,5700,5700,5700,0
|
|
20231024,173800,12711432040,5700,5700,5700,5700,0
|
|
20231024,173700,12711432040,5700,5700,5700,5700,0
|
|
20231024,173600,12711432040,5700,5700,5700,5700,0
|
|
20231024,173500,12711432040,5700,5700,5700,5700,0
|
|
20231024,173400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,173300,12711432040,5700,5700,5700,5700,0
|
|
20231024,173200,12711432040,5700,5700,5700,5700,0
|
|
20231024,173100,12711432040,5700,5700,5700,5700,0
|
|
20231024,173000,12711432040,5700,5700,5700,5700,0
|
|
20231024,172900,12711432040,5700,5700,5700,5700,0
|
|
20231024,172800,12711432040,5700,5700,5700,5700,0
|
|
20231024,172700,12711432040,5700,5700,5700,5700,0
|
|
20231024,172600,12711432040,5700,5700,5700,5700,0
|
|
20231024,172500,12711432040,5700,5700,5700,5700,0
|
|
20231024,172400,12711432040,5700,5700,5700,5700,0
|
|
20231024,172300,12711432040,5700,5700,5700,5700,0
|
|
20231024,172200,12711432040,5700,5700,5700,5700,0
|
|
20231024,172100,12711432040,5700,5700,5700,5700,0
|
|
20231024,172000,12711432040,5700,5700,5700,5700,0
|
|
20231024,171900,12711432040,5700,5700,5700,5700,0
|
|
20231024,171800,12711432040,5700,5700,5700,5700,0
|
|
20231024,171700,12711432040,5700,5700,5700,5700,0
|
|
20231024,171600,12711432040,5700,5700,5700,5700,0
|
|
20231024,171500,12711432040,5700,5700,5700,5700,0
|
|
20231024,171400,12711432040,5700,5700,5700,5700,0
|
|
20231024,171300,12711432040,5700,5700,5700,5700,0
|
|
20231024,171200,12711432040,5700,5700,5700,5700,0
|
|
20231024,171100,12711432040,5700,5700,5700,5700,0
|
|
20231024,171000,12711432040,5700,5700,5700,5700,0
|
|
20231024,170900,12711432040,5700,5700,5700,5700,0
|
|
20231024,170800,12711432040,5700,5700,5700,5700,0
|
|
20231024,170700,12711432040,5700,5700,5700,5700,0
|
|
20231024,170600,12711432040,5700,5700,5700,5700,0
|
|
20231024,170500,12711432040,5700,5700,5700,5700,0
|
|
20231024,170400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,170300,12711432040,5700,5700,5700,5700,0
|
|
20231024,170200,12711432040,5700,5700,5700,5700,0
|
|
20231024,170100,12711432040,5700,5700,5700,5700,0
|
|
20231024,170000,12711432040,5700,5700,5700,5700,0
|
|
20231024,165900,12711432040,5700,5700,5700,5700,0
|
|
20231024,165800,12711432040,5700,5700,5700,5700,0
|
|
20231024,165700,12711432040,5700,5700,5700,5700,0
|
|
20231024,165600,12711432040,5700,5700,5700,5700,0
|
|
20231024,165500,12711432040,5700,5700,5700,5700,0
|
|
20231024,165400,12711432040,5700,5700,5700,5700,0
|
|
20231024,165300,12711432040,5700,5700,5700,5700,0
|
|
20231024,165200,12711432040,5700,5700,5700,5700,0
|
|
20231024,165100,12711432040,5700,5700,5700,5700,0
|
|
20231024,165000,12711432040,5700,5700,5700,5700,0
|
|
20231024,164900,12711432040,5700,5700,5700,5700,0
|
|
20231024,164800,12711432040,5700,5700,5700,5700,0
|
|
20231024,164700,12711432040,5700,5700,5700,5700,0
|
|
20231024,164600,12711432040,5700,5700,5700,5700,0
|
|
20231024,164500,12711432040,5700,5700,5700,5700,0
|
|
20231024,164400,12711432040,5700,5700,5700,5700,0
|
|
20231024,164300,12711432040,5700,5700,5700,5700,0
|
|
20231024,164200,12711432040,5700,5700,5700,5700,0
|
|
20231024,164100,12711432040,5700,5700,5700,5700,0
|
|
20231024,164000,12711432040,5700,5700,5700,5700,0
|
|
20231024,163900,12711432040,5700,5700,5700,5700,0
|
|
20231024,163800,12711432040,5700,5700,5700,5700,0
|
|
20231024,163700,12711432040,5700,5700,5700,5700,0
|
|
20231024,163600,12711432040,5700,5700,5700,5700,0
|
|
20231024,163500,12711432040,5700,5700,5700,5700,0
|
|
20231024,163400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,163300,12711432040,5700,5700,5700,5700,0
|
|
20231024,163200,12711432040,5700,5700,5700,5700,0
|
|
20231024,163100,12711432040,5700,5700,5700,5700,0
|
|
20231024,163000,12711432040,5700,5700,5700,5700,0
|
|
20231024,162900,12711432040,5700,5700,5700,5700,0
|
|
20231024,162800,12711432040,5700,5700,5700,5700,0
|
|
20231024,162700,12711432040,5700,5700,5700,5700,0
|
|
20231024,162600,12711432040,5700,5700,5700,5700,0
|
|
20231024,162500,12711432040,5700,5700,5700,5700,0
|
|
20231024,162400,12711432040,5700,5700,5700,5700,0
|
|
20231024,162300,12711432040,5700,5700,5700,5700,0
|
|
20231024,162200,12711432040,5700,5700,5700,5700,0
|
|
20231024,162100,12711432040,5700,5700,5700,5700,0
|
|
20231024,162000,12711432040,5700,5700,5700,5700,0
|
|
20231024,161900,12711432040,5700,5700,5700,5700,0
|
|
20231024,161800,12711432040,5700,5700,5700,5700,0
|
|
20231024,161700,12711432040,5700,5700,5700,5700,0
|
|
20231024,161600,12711432040,5700,5700,5700,5700,0
|
|
20231024,161500,12711432040,5700,5700,5700,5700,0
|
|
20231024,161400,12711432040,5700,5700,5700,5700,0
|
|
20231024,161300,12711432040,5700,5700,5700,5700,0
|
|
20231024,161200,12711432040,5700,5700,5700,5700,0
|
|
20231024,161100,12711432040,5700,5700,5700,5700,0
|
|
20231024,161000,12711432040,5700,5700,5700,5700,0
|
|
20231024,160900,12711432040,5700,5700,5700,5700,0
|
|
20231024,160800,12711432040,5700,5700,5700,5700,0
|
|
20231024,160700,12711432040,5700,5700,5700,5700,0
|
|
20231024,160600,12711432040,5700,5700,5700,5700,0
|
|
20231024,160500,12711432040,5700,5700,5700,5700,0
|
|
20231024,160400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,160300,12711432040,5700,5700,5700,5700,0
|
|
20231024,160200,12711432040,5700,5700,5700,5700,0
|
|
20231024,160100,12711432040,5700,5700,5700,5700,0
|
|
20231024,160000,12711432040,5700,5700,5700,5700,0
|
|
20231024,155900,12711432040,5700,5700,5700,5700,0
|
|
20231024,155800,12711432040,5700,5700,5700,5700,0
|
|
20231024,155700,12711432040,5700,5700,5700,5700,0
|
|
20231024,155600,12711432040,5700,5700,5700,5700,0
|
|
20231024,155500,12711432040,5700,5700,5700,5700,0
|
|
20231024,155400,12711432040,5700,5700,5700,5700,0
|
|
20231024,155300,12711432040,5700,5700,5700,5700,0
|
|
20231024,155200,12711432040,5700,5700,5700,5700,0
|
|
20231024,155100,12711432040,5700,5700,5700,5700,0
|
|
20231024,155000,12711432040,5700,5700,5700,5700,0
|
|
20231024,154900,12711432040,5700,5700,5700,5700,0
|
|
20231024,154800,12711432040,5700,5700,5700,5700,0
|
|
20231024,154700,12711432040,5700,5700,5700,5700,0
|
|
20231024,154600,12711432040,5700,5700,5700,5700,0
|
|
20231024,154500,12711432040,5700,5700,5700,5700,0
|
|
20231024,154400,12711432040,5700,5700,5700,5700,0
|
|
20231024,154300,12711432040,5700,5700,5700,5700,0
|
|
20231024,154200,12711432040,5700,5700,5700,5700,0
|
|
20231024,154100,12711432040,5700,5700,5700,5700,0
|
|
20231024,154000,12711432040,5700,5700,5700,5700,0
|
|
20231024,153900,12711432040,5700,5700,5700,5700,0
|
|
20231024,153800,12711432040,5700,5700,5700,5700,0
|
|
20231024,153700,12711432040,5700,5700,5700,5700,0
|
|
20231024,153600,12711432040,5700,5700,5700,5700,0
|
|
20231024,153500,12711432040,5700,5700,5700,5700,0
|
|
20231024,153400,12711432040,5700,5700,5700,5700,51822
|
|
20231024,153300,12711432040,5700,5700,5700,5700,0
|
|
20231024,153200,12711432040,5700,5700,5700,5700,0
|
|
20231024,153100,12711432040,5700,5700,5700,5700,0
|
|
20231024,153000,12711432040,5700,5700,5700,5700,51822
|
|
20231024,152900,12416046640,5780,5780,5780,5780,0
|
|
20231024,152800,12416046640,5780,5780,5780,5780,0
|
|
20231024,152700,12416046640,5780,5780,5780,5780,0
|
|
20231024,152600,12416046640,5780,5780,5780,5780,0
|
|
20231024,152500,12416046640,5780,5780,5780,5780,0
|
|
20231024,152400,12416046640,5780,5780,5780,5780,0
|
|
20231024,152300,12416046640,5780,5780,5780,5780,0
|
|
20231024,152200,12416046640,5780,5780,5780,5780,0
|
|
20231024,152100,12416046640,5780,5780,5780,5780,0
|
|
20231024,152000,12416046640,5780,5780,5780,5780,0
|
|
20231024,151900,12416046640,5780,5770,5810,5760,12148
|
|
20231024,151800,12345812160,5790,5800,5830,5760,6669
|
|
20231024,151700,12307229840,5830,5870,5880,5800,14324
|
|
20231024,151600,12223626780,5870,5860,5880,5860,5329
|
|
20231024,151500,12192362870,5870,5890,5890,5860,5045
|
|
20231024,151400,12162729880,5890,5900,5900,5880,1357
|
|
20231024,151300,12154741620,5880,5890,5890,5870,9066
|
|
20231024,151200,12101421760,5900,5910,5910,5890,2058
|
|
20231024,151100,12089273350,5910,5930,5940,5890,12197
|
|
20231024,151000,12017278290,5940,5930,5940,5930,1230
|
|
20231024,150900,12009977060,5940,5950,5950,5920,2699
|
|
20231024,150800,11993971960,5940,5950,5960,5920,3061
|
|
20231024,150700,11975769310,5950,5960,5960,5940,5809
|
|
20231024,150600,11941186500,5940,5950,5960,5940,2997
|
|
20231024,150500,11923366370,5960,5940,5960,5940,8849
|
|
20231024,150400,11870715430,5940,5940,5950,5930,4583
|
|
20231024,150300,11843476020,5940,5920,5950,5910,7876
|
|
20231024,150200,11796740580,5920,5930,5930,5910,2384
|
|
20231024,150100,11782623680,5930,5930,5940,5920,1196
|
|
20231024,150000,11775533570,5940,5920,5940,5910,4735
|
|
20231024,145900,11747451460,5920,5910,5930,5880,5112
|
|
20231024,145800,11717220800,5920,5880,5920,5870,8475
|
|
20231024,145700,11667356200,5880,5860,5880,5860,1615
|
|
20231024,145600,11657889480,5860,5870,5880,5850,5178
|
|
20231024,145500,11627540320,5860,5870,5880,5860,1193
|
|
20231024,145400,11620540890,5870,5870,5870,5860,849
|
|
20231024,145300,11615559280,5870,5860,5890,5860,2296
|
|
20231024,145200,11602065650,5860,5860,5870,5860,1939
|
|
20231024,145100,11590694340,5870,5890,5890,5860,3757
|
|
20231024,145000,11568639340,5880,5890,5900,5880,2073
|
|
20231024,144900,11556425580,5890,5910,5920,5890,3821
|
|
20231024,144800,11533878680,5910,5880,5910,5880,1845
|
|
20231024,144700,11522996510,5880,5920,5940,5860,12199
|
|
20231024,144600,11451087580,5930,5930,5940,5920,2297
|
|
20231024,144500,11437484480,5930,5950,5950,5920,5026
|
|
20231024,144400,11407626260,5950,5940,5960,5940,3558
|
|
20231024,144300,11386444270,5940,5940,5960,5920,3660
|
|
20231024,144200,11364685220,5940,5920,5940,5920,888
|
|
20231024,144100,11359422120,5920,5900,5930,5900,3909
|
|
20231024,144000,11336316170,5890,5900,5920,5890,1684
|
|
20231024,143900,11326381410,5900,5900,5910,5890,2278
|
|
20231024,143800,11312947250,5900,5920,5920,5890,5329
|
|
20231024,143700,11281490470,5920,5950,5950,5910,4245
|
|
20231024,143600,11256339100,5950,5950,5970,5940,5871
|
|
20231024,143500,11221381520,5960,5980,5990,5960,3201
|
|
20231024,143400,11202262020,5970,5920,5990,5910,12511
|
|
20231024,143300,11127766180,5910,5860,5910,5850,6577
|
|
20231024,143200,11089124900,5850,5910,5910,5850,12376
|
|
20231024,143100,11016470910,5910,5910,5920,5900,5904
|
|
20231024,143000,10981610540,5910,5910,5930,5910,5930
|
|
20231024,142900,10946474750,5910,5910,5930,5910,5658
|
|
20231024,142800,10912968790,5910,5900,5910,5900,7461
|
|
20231024,142700,10868891780,5900,5880,5920,5880,21722
|
|
20231024,142600,10740745830,5870,5850,5890,5850,11267
|
|
20231024,142500,10674535900,5850,5870,5870,5840,3756
|
|
20231024,142400,10652548710,5860,5850,5890,5850,11474
|
|
20231024,142300,10585237320,5850,5830,5850,5820,5305
|
|
20231024,142200,10554278030,5830,5770,5850,5770,25083
|
|
20231024,142100,10408418630,5760,5770,5790,5760,6214
|
|
20231024,142000,10372526490,5770,5730,5780,5720,6365
|
|
20231024,141900,10335957820,5720,5740,5740,5720,2724
|
|
20231024,141800,10320346500,5730,5740,5750,5720,5696
|
|
20231024,141700,10287693690,5730,5720,5750,5710,5791
|
|
20231024,141600,10254503790,5710,5700,5720,5700,844
|
|
20231024,141500,10249684400,5700,5700,5710,5680,2408
|
|
20231024,141400,10235946790,5700,5680,5710,5680,3582
|
|
20231024,141300,10215548160,5680,5680,5680,5670,2726
|
|
20231024,141200,10200069560,5690,5720,5720,5690,4318
|
|
20231024,141100,10175468790,5710,5710,5730,5700,6427
|
|
20231024,141000,10138716350,5700,5700,5730,5700,6294
|
|
20231024,140900,10102737630,5700,5640,5700,5640,10142
|
|
20231024,140800,10045030130,5640,5630,5650,5620,6566
|
|
20231024,140700,10008015870,5630,5600,5630,5580,9076
|
|
20231024,140600,9957141870,5600,5600,5610,5590,1656
|
|
20231024,140500,9947868130,5600,5590,5610,5580,2995
|
|
20231024,140400,9931101580,5590,5600,5610,5590,1595
|
|
20231024,140300,9922173450,5590,5600,5610,5590,1699
|
|
20231024,140200,9912659840,5600,5600,5610,5600,1094
|
|
20231024,140100,9906530100,5600,5620,5620,5600,3299
|
|
20231024,140000,9888021220,5610,5610,5620,5610,1538
|
|
20231024,135900,9879389520,5600,5600,5610,5600,1548
|
|
20231024,135800,9870712340,5610,5610,5620,5590,1344
|
|
20231024,135700,9863182840,5600,5590,5620,5580,6386
|
|
20231024,135600,9827423230,5580,5560,5580,5560,3535
|
|
20231024,135500,9807717150,5560,5540,5570,5540,2081
|
|
20231024,135400,9796154640,5540,5540,5550,5530,1818
|
|
20231024,135300,9786076940,5530,5540,5550,5530,2096
|
|
20231024,135200,9774466560,5550,5540,5550,5530,952
|
|
20231024,135100,9769196680,5540,5540,5540,5530,1190
|
|
20231024,135000,9762609050,5530,5550,5550,5530,7859
|
|
20231024,134900,9719094050,5560,5550,5570,5550,759
|
|
20231024,134800,9714879670,5550,5550,5550,5540,2180
|
|
20231024,134700,9702785660,5550,5550,5560,5550,1163
|
|
20231024,134600,9696330810,5550,5550,5570,5540,360
|
|
20231024,134500,9694332130,5550,5530,5550,5530,5676
|
|
20231024,134400,9662920500,5530,5560,5560,5530,6922
|
|
20231024,134300,9624528110,5550,5550,5560,5550,580
|
|
20231024,134200,9621307890,5550,5560,5560,5550,1821
|
|
20231024,134100,9611192220,5560,5570,5580,5560,638
|
|
20231024,134000,9607641020,5570,5560,5570,5560,3458
|
|
20231024,133900,9588400560,5560,5560,5570,5550,951
|
|
20231024,133800,9583113240,5560,5570,5570,5550,2875
|
|
20231024,133700,9567132410,5570,5580,5580,5560,1025
|
|
20231024,133600,9561421730,5590,5560,5590,5560,1415
|
|
20231024,133500,9553539670,5560,5580,5580,5560,6722
|
|
20231024,133400,9516095530,5580,5580,5590,5580,1129
|
|
20231024,133300,9509795610,5580,5580,5590,5570,498
|
|
20231024,133200,9507016680,5570,5570,5580,5570,377
|
|
20231024,133100,9504915200,5570,5580,5580,5570,857
|
|
20231024,133000,9500139690,5580,5580,5600,5580,2512
|
|
20231024,132900,9486100800,5580,5580,5590,5570,2318
|
|
20231024,132800,9473186120,5580,5570,5580,5570,1837
|
|
20231024,132700,9462943270,5570,5570,5580,5570,739
|
|
20231024,132600,9458824230,5570,5560,5580,5560,1424
|
|
20231024,132500,9450884580,5570,5570,5570,5540,1463
|
|
20231024,132400,9442759850,5570,5570,5580,5530,22946
|
|
20231024,132300,9315799530,5580,5560,5580,5560,598
|
|
20231024,132200,9312467640,5560,5550,5560,5550,232
|
|
20231024,132100,9311178950,5570,5550,5570,5540,2333
|
|
20231024,132000,9298195110,5550,5560,5570,5550,517
|
|
20231024,131900,9295321390,5550,5530,5550,5530,2106
|
|
20231024,131800,9283655250,5530,5520,5530,5520,844
|
|
20231024,131700,9278996070,5520,5520,5540,5520,3119
|
|
20231024,131600,9261773600,5540,5550,5550,5510,14242
|
|
20231024,131500,9182883510,5550,5570,5570,5550,6562
|
|
20231024,131400,9146378120,5570,5580,5580,5570,961
|
|
20231024,131300,9141018400,5580,5580,5590,5580,1993
|
|
20231024,131200,9129897270,5580,5580,5580,5570,793
|
|
20231024,131100,9125472880,5580,5570,5580,5570,400
|
|
20231024,131000,9123243800,5580,5580,5580,5570,648
|
|
20231024,130900,9119634260,5570,5570,5580,5570,376
|
|
20231024,130800,9117539820,5570,5570,5570,5560,2221
|
|
20231024,130700,9105170870,5590,5570,5590,5560,5482
|
|
20231024,130600,9074638040,5580,5590,5590,5580,1406
|
|
20231024,130500,9066790490,5590,5580,5590,5580,390
|
|
20231024,130400,9064614220,5580,5580,5590,5580,1228
|
|
20231024,130300,9057759240,5580,5590,5600,5580,5508
|
|
20231024,130200,9026978580,5600,5600,5610,5600,5416
|
|
20231024,130100,8996643720,5600,5590,5610,5590,4570
|
|
20231024,130000,8971051800,5590,5580,5600,5580,1226
|
|
20231024,125900,8964199500,5590,5570,5590,5570,574
|
|
20231024,125800,8960997330,5600,5610,5610,5560,17327
|
|
20231024,125700,8864146270,5620,5610,5620,5610,344
|
|
20231024,125600,8862215350,5610,5630,5630,5610,1918
|
|
20231024,125500,8851433460,5640,5630,5640,5630,599
|
|
20231024,125400,8848058870,5640,5620,5640,5620,291
|
|
20231024,125300,8846422240,5620,5640,5640,5610,3669
|
|
20231024,125200,8825806060,5620,5590,5620,5590,12149
|
|
20231024,125100,8757748070,5590,5610,5610,5590,401
|
|
20231024,125000,8755505420,5610,5590,5640,5580,3729
|
|
20231024,124900,8734671580,5590,5650,5650,5590,22879
|
|
20231024,124800,8606433100,5640,5660,5660,5640,16770
|
|
20231024,124700,8511766120,5650,5660,5670,5650,4792
|
|
20231024,124600,8484637170,5670,5670,5670,5660,1575
|
|
20231024,124500,8475719000,5670,5670,5680,5660,4520
|
|
20231024,124400,8450084390,5670,5680,5680,5660,1932
|
|
20231024,124300,8439115850,5680,5670,5680,5660,6438
|
|
20231024,124200,8402612850,5670,5680,5700,5670,2649
|
|
20231024,124100,8387565730,5680,5690,5700,5680,2161
|
|
20231024,124000,8375268460,5680,5680,5690,5680,1358
|
|
20231024,123900,8367550420,5680,5690,5700,5680,2190
|
|
20231024,123800,8355089150,5690,5690,5700,5690,588
|
|
20231024,123700,8351741000,5690,5700,5700,5690,711
|
|
20231024,123600,8347694650,5700,5690,5700,5690,925
|
|
20231024,123500,8342430820,5690,5690,5700,5690,433
|
|
20231024,123400,8339966940,5700,5720,5720,5690,3475
|
|
20231024,123300,8320127910,5720,5720,5740,5720,3608
|
|
20231024,123200,8299459420,5720,5720,5720,5710,4639
|
|
20231024,123100,8272925070,5730,5720,5730,5720,492
|
|
20231024,123000,8270110150,5720,5700,5740,5700,10085
|
|
20231024,122900,8212477930,5700,5700,5700,5690,1766
|
|
20231024,122800,8202414200,5690,5700,5700,5690,1132
|
|
20231024,122700,8195965940,5700,5690,5700,5690,310
|
|
20231024,122600,8194199690,5710,5690,5710,5660,1188
|
|
20231024,122500,8187431090,5670,5670,5690,5660,1816
|
|
20231024,122400,8177121760,5670,5660,5670,5660,694
|
|
20231024,122300,8173187820,5670,5650,5680,5650,478
|
|
20231024,122200,8170477010,5650,5650,5670,5650,2852
|
|
20231024,122100,8154343310,5650,5670,5670,5650,1387
|
|
20231024,122000,8146492430,5670,5670,5670,5660,211
|
|
20231024,121900,8145296370,5670,5660,5670,5660,300
|
|
20231024,121800,8143597900,5660,5660,5660,5650,1066
|
|
20231024,121700,8137566680,5650,5650,5660,5650,728
|
|
20231024,121600,8133450940,5660,5660,5660,5650,1948
|
|
20231024,121500,8122442070,5660,5670,5680,5660,1742
|
|
20231024,121400,8112580350,5670,5660,5680,5660,419
|
|
20231024,121300,8110206630,5650,5640,5660,5640,1669
|
|
20231024,121200,8100783440,5640,5660,5660,5620,2951
|
|
20231024,121100,8084156160,5670,5670,5680,5640,4004
|
|
20231024,121000,8061525990,5670,5660,5710,5650,2074
|
|
20231024,120900,8049781680,5670,5670,5680,5660,790
|
|
20231024,120800,8045309480,5670,5690,5700,5660,1764
|
|
20231024,120700,8035307600,5690,5700,5720,5690,6396
|
|
20231024,120600,7998848480,5700,5680,5720,5680,10806
|
|
20231024,120500,7937299590,5700,5670,5700,5670,473
|
|
20231024,120400,7934614400,5670,5690,5690,5660,2778
|
|
20231024,120300,7918870740,5690,5720,5740,5690,13821
|
|
20231024,120200,7840125400,5720,5720,5730,5710,1340
|
|
20231024,120100,7832471110,5730,5710,5730,5710,112
|
|
20231024,120000,7831830860,5710,5720,5730,5710,2110
|
|
20231024,115900,7819770750,5720,5720,5740,5710,2057
|
|
20231024,115800,7808023730,5720,5720,5720,5720,379
|
|
20231024,115700,7805855850,5730,5740,5750,5710,849
|
|
20231024,115600,7800988730,5750,5700,5750,5700,1919
|
|
20231024,115500,7790018020,5710,5760,5760,5700,5581
|
|
20231024,115400,7758046140,5760,5790,5790,5760,323
|
|
20231024,115300,7756184170,5800,5760,5810,5760,1793
|
|
20231024,115200,7745797480,5760,5760,5780,5760,1022
|
|
20231024,115100,7739900760,5770,5740,5770,5730,1095
|
|
20231024,115000,7733596530,5730,5810,5810,5730,11723
|
|
20231024,114900,7665851000,5800,5790,5810,5780,5222
|
|
20231024,114800,7635625070,5780,5820,5850,5780,15888
|
|
20231024,114700,7543161270,5820,5750,5820,5740,41035
|
|
20231024,114600,7305425150,5740,5720,5750,5720,4837
|
|
20231024,114500,7277657290,5720,5720,5720,5700,1225
|
|
20231024,114400,7270656710,5710,5710,5720,5700,1908
|
|
20231024,114300,7259765410,5700,5690,5710,5690,1223
|
|
20231024,114200,7252795590,5700,5700,5710,5690,2260
|
|
20231024,114100,7239915860,5700,5690,5700,5690,1643
|
|
20231024,114000,7230552260,5700,5690,5710,5690,777
|
|
20231024,113900,7226125390,5710,5700,5710,5670,1457
|
|
20231024,113800,7217846980,5700,5690,5700,5670,433
|
|
20231024,113700,7215387330,5680,5700,5710,5670,3651
|
|
20231024,113600,7194578660,5700,5710,5720,5700,5419
|
|
20231024,113500,7163641630,5720,5700,5720,5700,1363
|
|
20231024,113400,7155855700,5710,5710,5720,5700,2202
|
|
20231024,113300,7143280550,5720,5700,5720,5700,1109
|
|
20231024,113200,7136951900,5710,5720,5720,5700,7174
|
|
20231024,113100,7096046400,5720,5720,5740,5710,5095
|
|
20231024,113000,7066866090,5730,5650,5730,5650,18929
|
|
20231024,112900,6959118900,5660,5650,5670,5650,2761
|
|
20231024,112800,6943497610,5660,5660,5660,5640,2640
|
|
20231024,112700,6928578310,5660,5630,5660,5630,512
|
|
20231024,112600,6925689390,5660,5650,5660,5620,1405
|
|
20231024,112500,6917747830,5650,5640,5660,5620,3352
|
|
20231024,112400,6898878470,5630,5630,5640,5630,495
|
|
20231024,112300,6896090970,5640,5620,5660,5620,554
|
|
20231024,112200,6892965040,5660,5640,5660,5620,1141
|
|
20231024,112100,6886530730,5640,5600,5640,5600,1191
|
|
20231024,112000,6879837860,5600,5630,5630,5590,523
|
|
20231024,111900,6876911090,5630,5570,5630,5570,1137
|
|
20231024,111800,6870565250,5580,5590,5590,5570,470
|
|
20231024,111700,6867942530,5600,5600,5600,5590,781
|
|
20231024,111600,6863570640,5600,5600,5610,5600,1193
|
|
20231024,111500,6856885980,5600,5610,5610,5600,833
|
|
20231024,111400,6852218210,5610,5610,5630,5610,1440
|
|
20231024,111300,6844125510,5610,5610,5630,5610,658
|
|
20231024,111200,6840433550,5610,5580,5610,5580,4211
|
|
20231024,111100,6816860980,5590,5590,5590,5580,1229
|
|
20231024,111000,6809991680,5590,5580,5590,5570,275
|
|
20231024,110900,6808456530,5570,5570,5570,5560,2585
|
|
20231024,110800,6794058320,5580,5600,5610,5580,1691
|
|
20231024,110700,6784601460,5600,5600,5610,5600,1095
|
|
20231024,110600,6778468440,5610,5610,5610,5600,623
|
|
20231024,110500,6774977910,5600,5610,5610,5600,449
|
|
20231024,110400,6772463180,5610,5580,5610,5570,3110
|
|
20231024,110300,6755059470,5580,5590,5600,5570,2184
|
|
20231024,110200,6742855960,5590,5570,5590,5560,1709
|
|
20231024,110100,6733317330,5560,5580,5590,5560,1045
|
|
20231024,110000,6727498630,5580,5590,5600,5580,3059
|
|
20231024,105900,6710399360,5590,5600,5610,5590,8446
|
|
20231024,105800,6663138230,5610,5640,5640,5610,2509
|
|
20231024,105700,6649033560,5640,5630,5640,5630,2510
|
|
20231024,105600,6634901950,5640,5650,5650,5640,3185
|
|
20231024,105500,6616919060,5650,5650,5660,5640,1570
|
|
20231024,105400,6608049460,5650,5660,5670,5650,766
|
|
20231024,105300,6603715520,5650,5650,5660,5640,5556
|
|
20231024,105200,6572362340,5650,5660,5660,5650,912
|
|
20231024,105100,6567205750,5660,5650,5670,5650,991
|
|
20231024,105000,6561598590,5650,5640,5650,5640,2618
|
|
20231024,104900,6546816180,5640,5630,5650,5630,1751
|
|
20231024,104800,6536942160,5640,5630,5650,5630,1481
|
|
20231024,104700,6528590050,5640,5610,5640,5610,1127
|
|
20231024,104600,6522249210,5630,5610,5630,5600,1071
|
|
20231024,104500,6516244010,5620,5600,5620,5590,2042
|
|
20231024,104400,6504809720,5600,5600,5610,5600,596
|
|
20231024,104300,6501470240,5610,5620,5620,5600,855
|
|
20231024,104200,6496681850,5600,5620,5630,5600,4005
|
|
20231024,104100,6474175300,5630,5580,5630,5560,8105
|
|
20231024,104000,6428656180,5580,5550,5590,5550,1674
|
|
20231024,103900,6419343050,5550,5530,5580,5520,6664
|
|
20231024,103800,6382391950,5530,5540,5560,5520,2973
|
|
20231024,103700,6365934390,5540,5560,5560,5510,1464
|
|
20231024,103600,6357845020,5520,5570,5570,5500,21971
|
|
20231024,103500,6236514940,5560,5560,5580,5560,3033
|
|
20231024,103400,6219633420,5550,5580,5580,5550,3474
|
|
20231024,103300,6200273710,5590,5600,5600,5590,1968
|
|
20231024,103200,6189268180,5600,5590,5600,5590,1476
|
|
20231024,103100,6181007650,5590,5610,5610,5590,3824
|
|
20231024,103000,6159573450,5620,5610,5620,5610,612
|
|
20231024,102900,6156139720,5610,5590,5610,5590,1226
|
|
20231024,102800,6149278990,5580,5580,5590,5580,489
|
|
20231024,102700,6146548240,5590,5580,5590,5580,1023
|
|
20231024,102600,6140835050,5580,5590,5590,5580,6497
|
|
20231024,102500,6104579530,5590,5590,5600,5580,2699
|
|
20231024,102400,6089512280,5590,5580,5600,5570,6396
|
|
20231024,102300,6053779370,5590,5600,5610,5590,7117
|
|
20231024,102200,6013984360,5590,5600,5620,5590,5844
|
|
20231024,102100,5981239930,5610,5600,5610,5600,1831
|
|
20231024,102000,5970985680,5600,5610,5640,5600,1524
|
|
20231024,101900,5962434730,5610,5600,5610,5600,1681
|
|
20231024,101800,5953015660,5600,5610,5610,5600,2834
|
|
20231024,101700,5937132630,5610,5640,5640,5610,3069
|
|
20231024,101600,5919875480,5640,5660,5660,5630,5267
|
|
20231024,101500,5890135500,5660,5650,5670,5650,2313
|
|
20231024,101400,5877064210,5650,5660,5680,5650,2995
|
|
20231024,101300,5860134440,5680,5660,5680,5660,3339
|
|
20231024,101200,5841191900,5660,5640,5660,5630,2689
|
|
20231024,101100,5826027170,5630,5630,5640,5620,4040
|
|
20231024,101000,5803282490,5630,5620,5630,5610,2029
|
|
20231024,100900,5791882190,5620,5650,5650,5620,1479
|
|
20231024,100800,5783548150,5650,5650,5660,5640,7346
|
|
20231024,100700,5742060200,5650,5640,5670,5640,3185
|
|
20231024,100600,5724062710,5650,5650,5670,5620,12495
|
|
20231024,100500,5653537350,5640,5630,5640,5610,627
|
|
20231024,100400,5650005740,5600,5620,5640,5600,4345
|
|
20231024,100300,5625564990,5620,5590,5620,5590,669
|
|
20231024,100200,5621814440,5600,5580,5610,5580,2378
|
|
20231024,100100,5608503280,5570,5560,5590,5550,4053
|
|
20231024,100000,5585954440,5550,5550,5560,5550,3762
|
|
20231024,095900,5565051620,5550,5570,5580,5550,4404
|
|
20231024,095800,5540556520,5570,5600,5610,5570,4211
|
|
20231024,095700,5517012290,5600,5630,5630,5590,4630
|
|
20231024,095600,5491057630,5630,5650,5660,5620,3529
|
|
20231024,095500,5471137260,5650,5650,5670,5640,3352
|
|
20231024,095400,5452181490,5660,5610,5660,5610,5523
|
|
20231024,095300,5421040250,5610,5570,5620,5570,14164
|
|
20231024,095200,5341763820,5550,5540,5570,5520,6564
|
|
20231024,095100,5305411490,5550,5530,5550,5480,14339
|
|
20231024,095000,5226520910,5530,5530,5550,5500,16833
|
|
20231024,094900,5133539840,5530,5590,5590,5530,14711
|
|
20231024,094800,5051838610,5570,5590,5590,5570,4489
|
|
20231024,094700,5026808380,5600,5600,5600,5590,3852
|
|
20231024,094600,5005261350,5600,5620,5630,5600,11600
|
|
20231024,094500,4940281660,5640,5590,5640,5590,4352
|
|
20231024,094400,4915839860,5600,5570,5600,5570,3602
|
|
20231024,094300,4895744000,5570,5550,5610,5550,5276
|
|
20231024,094200,4866327920,5560,5610,5610,5540,11391
|
|
20231024,094100,4802837210,5620,5660,5680,5580,8060
|
|
20231024,094000,4757642830,5680,5650,5700,5620,6830
|
|
20231024,093900,4718985420,5650,5580,5660,5580,2979
|
|
20231024,093800,4702231610,5580,5630,5630,5540,18297
|
|
20231024,093700,4600029370,5660,5660,5660,5610,10537
|
|
20231024,093600,4540579990,5650,5680,5740,5650,11978
|
|
20231024,093500,4472479350,5680,5720,5790,5680,19324
|
|
20231024,093400,4361974200,5740,5660,5760,5640,30974
|
|
20231024,093300,4185463970,5670,5560,5680,5560,13322
|
|
20231024,093200,4110475930,5560,5610,5610,5490,29812
|
|
20231024,093100,3945195040,5580,5680,5680,5450,71236
|
|
20231024,093000,3550199650,5670,5600,5690,5600,39905
|
|
20231024,092900,3325825140,5650,5650,5650,5650,0
|
|
20231024,092800,3325825140,5650,5680,5690,5650,15527
|
|
20231024,092700,3237981990,5690,5790,5790,5680,35803
|
|
20231024,092600,3032293580,5790,5790,5820,5770,17469
|
|
20231024,092500,2931072130,5790,5750,5820,5750,25659
|
|
20231024,092400,2782737620,5750,5830,5840,5720,52068
|
|
20231024,092300,2482256910,5830,5920,5940,5820,23679
|
|
20231024,092200,2343286500,5920,5930,5950,5900,20900
|
|
20231024,092100,2219618520,5920,5860,5950,5820,29424
|
|
20231024,092000,2045544770,5840,5970,5970,5840,40714
|
|
20231024,091900,1804457050,5980,6030,6040,5970,21853
|
|
20231024,091800,1673322720,6010,6090,6090,6010,22001
|
|
20231024,091700,1540713510,6090,6090,6100,6040,20239
|
|
20231024,091600,1417892580,6100,6140,6140,6100,4037
|
|
20231024,091500,1393199410,6110,6150,6160,6080,24717
|
|
20231024,091400,1242281830,6150,6240,6240,6150,19067
|
|
20231024,091300,1124119770,6250,6300,6300,6240,12554
|
|
20231024,091200,1045382390,6300,6330,6330,6300,4129
|
|
20231024,091100,1019344150,6330,6310,6330,6300,3754
|
|
20231024,091000,995663970,6310,6320,6330,6300,7278
|
|
20231024,090900,949712010,6320,6330,6340,6310,5928
|
|
20231024,090800,912209920,6330,6330,6360,6310,8219
|
|
20231024,090700,860229320,6340,6340,6370,6310,9748
|
|
20231024,090600,798432370,6310,6250,6350,6250,8382
|
|
20231024,090500,745611540,6250,6230,6260,6230,6385
|
|
20231024,090400,705761520,6240,6240,6260,6230,9197
|
|
20231024,090300,648318280,6250,6250,6270,6240,10093
|
|
20231024,090200,585230300,6240,6270,6300,6230,16571
|
|
20231024,090100,481351830,6270,6190,6290,6140,19422
|
|
20231024,090000,360788750,6170,6270,6270,6140,57621
|