582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183900,4174629105,3570,3570,3570,3570,21884
|
|
20231024,183800,4174629105,3570,3570,3570,3570,0
|
|
20231024,183700,4174629105,3570,3570,3570,3570,0
|
|
20231024,183600,4174629105,3570,3570,3570,3570,0
|
|
20231024,183500,4174629105,3570,3570,3570,3570,0
|
|
20231024,183400,4174629105,3570,3570,3570,3570,0
|
|
20231024,183300,4174629105,3570,3570,3570,3570,0
|
|
20231024,183200,4174629105,3570,3570,3570,3570,0
|
|
20231024,183100,4174629105,3570,3570,3570,3570,0
|
|
20231024,183000,4174629105,3570,3570,3570,3570,0
|
|
20231024,182900,4174629105,3570,3570,3570,3570,0
|
|
20231024,182800,4174629105,3570,3570,3570,3570,0
|
|
20231024,182700,4174629105,3570,3570,3570,3570,0
|
|
20231024,182600,4174629105,3570,3570,3570,3570,0
|
|
20231024,182500,4174629105,3570,3570,3570,3570,0
|
|
20231024,182400,4174629105,3570,3570,3570,3570,0
|
|
20231024,182300,4174629105,3570,3570,3570,3570,0
|
|
20231024,182200,4174629105,3570,3570,3570,3570,0
|
|
20231024,182100,4174629105,3570,3570,3570,3570,0
|
|
20231024,182000,4174629105,3570,3570,3570,3570,0
|
|
20231024,181900,4174629105,3570,3570,3570,3570,0
|
|
20231024,181800,4174629105,3570,3570,3570,3570,0
|
|
20231024,181700,4174629105,3570,3570,3570,3570,0
|
|
20231024,181600,4174629105,3570,3570,3570,3570,0
|
|
20231024,181500,4174629105,3570,3570,3570,3570,0
|
|
20231024,181400,4174629105,3570,3570,3570,3570,0
|
|
20231024,181300,4174629105,3570,3570,3570,3570,0
|
|
20231024,181200,4174629105,3570,3570,3570,3570,0
|
|
20231024,181100,4174629105,3570,3570,3570,3570,0
|
|
20231024,181000,4174629105,3570,3570,3570,3570,0
|
|
20231024,180900,4174629105,3570,3570,3570,3570,21884
|
|
20231024,180800,4174629105,3570,3570,3570,3570,0
|
|
20231024,180700,4174629105,3570,3570,3570,3570,0
|
|
20231024,180600,4174629105,3570,3570,3570,3570,0
|
|
20231024,180500,4174629105,3570,3570,3570,3570,0
|
|
20231024,180400,4174629105,3570,3570,3570,3570,0
|
|
20231024,180300,4174629105,3570,3570,3570,3570,0
|
|
20231024,180200,4174629105,3570,3570,3570,3570,0
|
|
20231024,180100,4174629105,3570,3570,3570,3570,0
|
|
20231024,180000,4174629105,3570,3570,3570,3570,0
|
|
20231024,175900,4174629105,3570,3570,3570,3570,0
|
|
20231024,175800,4174629105,3570,3570,3570,3570,0
|
|
20231024,175700,4174629105,3570,3570,3570,3570,0
|
|
20231024,175600,4174629105,3570,3570,3570,3570,0
|
|
20231024,175500,4174629105,3570,3570,3570,3570,0
|
|
20231024,175400,4174629105,3570,3570,3570,3570,0
|
|
20231024,175300,4174629105,3570,3570,3570,3570,0
|
|
20231024,175200,4174629105,3570,3570,3570,3570,0
|
|
20231024,175100,4174629105,3570,3570,3570,3570,0
|
|
20231024,175000,4174629105,3570,3570,3570,3570,0
|
|
20231024,174900,4174629105,3570,3570,3570,3570,0
|
|
20231024,174800,4174629105,3570,3570,3570,3570,0
|
|
20231024,174700,4174629105,3570,3570,3570,3570,0
|
|
20231024,174600,4174629105,3570,3570,3570,3570,0
|
|
20231024,174500,4174629105,3570,3570,3570,3570,0
|
|
20231024,174400,4174629105,3570,3570,3570,3570,0
|
|
20231024,174300,4174629105,3570,3570,3570,3570,0
|
|
20231024,174200,4174629105,3570,3570,3570,3570,0
|
|
20231024,174100,4174629105,3570,3570,3570,3570,0
|
|
20231024,174000,4174629105,3570,3570,3570,3570,0
|
|
20231024,173900,4174629105,3570,3570,3570,3570,21884
|
|
20231024,173800,4174629105,3570,3570,3570,3570,0
|
|
20231024,173700,4174629105,3570,3570,3570,3570,0
|
|
20231024,173600,4174629105,3570,3570,3570,3570,0
|
|
20231024,173500,4174629105,3570,3570,3570,3570,0
|
|
20231024,173400,4174629105,3570,3570,3570,3570,0
|
|
20231024,173300,4174629105,3570,3570,3570,3570,0
|
|
20231024,173200,4174629105,3570,3570,3570,3570,0
|
|
20231024,173100,4174629105,3570,3570,3570,3570,0
|
|
20231024,173000,4174629105,3570,3570,3570,3570,0
|
|
20231024,172900,4174629105,3570,3570,3570,3570,0
|
|
20231024,172800,4174629105,3570,3570,3570,3570,0
|
|
20231024,172700,4174629105,3570,3570,3570,3570,0
|
|
20231024,172600,4174629105,3570,3570,3570,3570,0
|
|
20231024,172500,4174629105,3570,3570,3570,3570,0
|
|
20231024,172400,4174629105,3570,3570,3570,3570,0
|
|
20231024,172300,4174629105,3570,3570,3570,3570,0
|
|
20231024,172200,4174629105,3570,3570,3570,3570,0
|
|
20231024,172100,4174629105,3570,3570,3570,3570,0
|
|
20231024,172000,4174629105,3570,3570,3570,3570,0
|
|
20231024,171900,4174629105,3570,3570,3570,3570,0
|
|
20231024,171800,4174629105,3570,3570,3570,3570,0
|
|
20231024,171700,4174629105,3570,3570,3570,3570,0
|
|
20231024,171600,4174629105,3570,3570,3570,3570,0
|
|
20231024,171500,4174629105,3570,3570,3570,3570,0
|
|
20231024,171400,4174629105,3570,3570,3570,3570,0
|
|
20231024,171300,4174629105,3570,3570,3570,3570,0
|
|
20231024,171200,4174629105,3570,3570,3570,3570,0
|
|
20231024,171100,4174629105,3570,3570,3570,3570,0
|
|
20231024,171000,4174629105,3570,3570,3570,3570,0
|
|
20231024,170900,4174629105,3570,3570,3570,3570,21884
|
|
20231024,170800,4174629105,3570,3570,3570,3570,0
|
|
20231024,170700,4174629105,3570,3570,3570,3570,0
|
|
20231024,170600,4174629105,3570,3570,3570,3570,0
|
|
20231024,170500,4174629105,3570,3570,3570,3570,0
|
|
20231024,170400,4174629105,3570,3570,3570,3570,0
|
|
20231024,170300,4174629105,3570,3570,3570,3570,0
|
|
20231024,170200,4174629105,3570,3570,3570,3570,0
|
|
20231024,170100,4174629105,3570,3570,3570,3570,0
|
|
20231024,170000,4174629105,3570,3570,3570,3570,0
|
|
20231024,165900,4174629105,3570,3570,3570,3570,0
|
|
20231024,165800,4174629105,3570,3570,3570,3570,0
|
|
20231024,165700,4174629105,3570,3570,3570,3570,0
|
|
20231024,165600,4174629105,3570,3570,3570,3570,0
|
|
20231024,165500,4174629105,3570,3570,3570,3570,0
|
|
20231024,165400,4174629105,3570,3570,3570,3570,0
|
|
20231024,165300,4174629105,3570,3570,3570,3570,0
|
|
20231024,165200,4174629105,3570,3570,3570,3570,0
|
|
20231024,165100,4174629105,3570,3570,3570,3570,0
|
|
20231024,165000,4174629105,3570,3570,3570,3570,0
|
|
20231024,164900,4174629105,3570,3570,3570,3570,0
|
|
20231024,164800,4174629105,3570,3570,3570,3570,0
|
|
20231024,164700,4174629105,3570,3570,3570,3570,0
|
|
20231024,164600,4174629105,3570,3570,3570,3570,0
|
|
20231024,164500,4174629105,3570,3570,3570,3570,0
|
|
20231024,164400,4174629105,3570,3570,3570,3570,0
|
|
20231024,164300,4174629105,3570,3570,3570,3570,0
|
|
20231024,164200,4174629105,3570,3570,3570,3570,0
|
|
20231024,164100,4174629105,3570,3570,3570,3570,0
|
|
20231024,164000,4174629105,3570,3570,3570,3570,0
|
|
20231024,163900,4174629105,3570,3570,3570,3570,21884
|
|
20231024,163800,4174629105,3570,3570,3570,3570,0
|
|
20231024,163700,4174629105,3570,3570,3570,3570,0
|
|
20231024,163600,4174629105,3570,3570,3570,3570,0
|
|
20231024,163500,4174629105,3570,3570,3570,3570,0
|
|
20231024,163400,4174629105,3570,3570,3570,3570,0
|
|
20231024,163300,4174629105,3570,3570,3570,3570,0
|
|
20231024,163200,4174629105,3570,3570,3570,3570,0
|
|
20231024,163100,4174629105,3570,3570,3570,3570,0
|
|
20231024,163000,4174629105,3570,3570,3570,3570,0
|
|
20231024,162900,4174629105,3570,3570,3570,3570,0
|
|
20231024,162800,4174629105,3570,3570,3570,3570,0
|
|
20231024,162700,4174629105,3570,3570,3570,3570,0
|
|
20231024,162600,4174629105,3570,3570,3570,3570,0
|
|
20231024,162500,4174629105,3570,3570,3570,3570,0
|
|
20231024,162400,4174629105,3570,3570,3570,3570,0
|
|
20231024,162300,4174629105,3570,3570,3570,3570,0
|
|
20231024,162200,4174629105,3570,3570,3570,3570,0
|
|
20231024,162100,4174629105,3570,3570,3570,3570,0
|
|
20231024,162000,4174629105,3570,3570,3570,3570,0
|
|
20231024,161900,4174629105,3570,3570,3570,3570,0
|
|
20231024,161800,4174629105,3570,3570,3570,3570,0
|
|
20231024,161700,4174629105,3570,3570,3570,3570,0
|
|
20231024,161600,4174629105,3570,3570,3570,3570,0
|
|
20231024,161500,4174629105,3570,3570,3570,3570,0
|
|
20231024,161400,4174629105,3570,3570,3570,3570,0
|
|
20231024,161300,4174629105,3570,3570,3570,3570,0
|
|
20231024,161200,4174629105,3570,3570,3570,3570,0
|
|
20231024,161100,4174629105,3570,3570,3570,3570,0
|
|
20231024,161000,4174629105,3570,3570,3570,3570,0
|
|
20231024,160900,4174629105,3570,3570,3570,3570,21884
|
|
20231024,160800,4174629105,3570,3570,3570,3570,0
|
|
20231024,160700,4174629105,3570,3570,3570,3570,0
|
|
20231024,160600,4174629105,3570,3570,3570,3570,0
|
|
20231024,160500,4174629105,3570,3570,3570,3570,0
|
|
20231024,160400,4174629105,3570,3570,3570,3570,0
|
|
20231024,160300,4174629105,3570,3570,3570,3570,0
|
|
20231024,160200,4174629105,3570,3570,3570,3570,0
|
|
20231024,160100,4174629105,3570,3570,3570,3570,0
|
|
20231024,160000,4174629105,3570,3570,3570,3570,0
|
|
20231024,155900,4174629105,3570,3570,3570,3570,0
|
|
20231024,155800,4174629105,3570,3570,3570,3570,0
|
|
20231024,155700,4174629105,3570,3570,3570,3570,0
|
|
20231024,155600,4174629105,3570,3570,3570,3570,0
|
|
20231024,155500,4174629105,3570,3570,3570,3570,0
|
|
20231024,155400,4174629105,3570,3570,3570,3570,0
|
|
20231024,155300,4174629105,3570,3570,3570,3570,0
|
|
20231024,155200,4174629105,3570,3570,3570,3570,0
|
|
20231024,155100,4174629105,3570,3570,3570,3570,0
|
|
20231024,155000,4174629105,3570,3570,3570,3570,0
|
|
20231024,154900,4174629105,3570,3570,3570,3570,0
|
|
20231024,154800,4174629105,3570,3570,3570,3570,0
|
|
20231024,154700,4174629105,3570,3570,3570,3570,0
|
|
20231024,154600,4174629105,3570,3570,3570,3570,0
|
|
20231024,154500,4174629105,3570,3570,3570,3570,0
|
|
20231024,154400,4174629105,3570,3570,3570,3570,0
|
|
20231024,154300,4174629105,3570,3570,3570,3570,0
|
|
20231024,154200,4174629105,3570,3570,3570,3570,0
|
|
20231024,154100,4174629105,3570,3570,3570,3570,0
|
|
20231024,154000,4174629105,3570,3570,3570,3570,0
|
|
20231024,153900,4174629105,3570,3570,3570,3570,21884
|
|
20231024,153800,4174629105,3570,3570,3570,3570,0
|
|
20231024,153700,4174629105,3570,3570,3570,3570,0
|
|
20231024,153600,4174629105,3570,3570,3570,3570,0
|
|
20231024,153500,4174629105,3570,3570,3570,3570,0
|
|
20231024,153400,4174629105,3570,3570,3570,3570,0
|
|
20231024,153300,4174629105,3570,3570,3570,3570,0
|
|
20231024,153200,4174629105,3570,3570,3570,3570,0
|
|
20231024,153100,4174629105,3570,3570,3570,3570,0
|
|
20231024,153000,4174629105,3570,3570,3570,3570,21884
|
|
20231024,152900,4096503225,3540,3540,3540,3540,0
|
|
20231024,152800,4096503225,3540,3540,3540,3540,0
|
|
20231024,152700,4096503225,3540,3540,3540,3540,0
|
|
20231024,152600,4096503225,3540,3540,3540,3540,0
|
|
20231024,152500,4096503225,3540,3540,3540,3540,0
|
|
20231024,152400,4096503225,3540,3540,3540,3540,0
|
|
20231024,152300,4096503225,3540,3540,3540,3540,0
|
|
20231024,152200,4096503225,3540,3540,3540,3540,0
|
|
20231024,152100,4096503225,3540,3540,3540,3540,0
|
|
20231024,152000,4096503225,3540,3540,3540,3540,0
|
|
20231024,151900,4096503225,3540,3515,3540,3510,17384
|
|
20231024,151800,4035281495,3515,3515,3515,3505,1947
|
|
20231024,151700,4028452585,3515,3510,3515,3505,3172
|
|
20231024,151600,4017318845,3505,3505,3510,3505,256
|
|
20231024,151500,4016421325,3510,3505,3510,3505,86
|
|
20231024,151400,4016119875,3515,3510,3515,3505,3620
|
|
20231024,151300,4003428700,3515,3505,3515,3505,2049
|
|
20231024,151200,3996244985,3515,3525,3525,3515,3053
|
|
20231024,151100,3985500155,3525,3510,3530,3510,27399
|
|
20231024,151000,3889295195,3510,3495,3510,3490,4690
|
|
20231024,150900,3872862280,3490,3480,3490,3480,757
|
|
20231024,150800,3870223180,3490,3490,3490,3490,3016
|
|
20231024,150700,3859697340,3500,3490,3500,3490,2176
|
|
20231024,150600,3852092945,3490,3495,3495,3485,715
|
|
20231024,150500,3849599680,3495,3490,3495,3490,1389
|
|
20231024,150400,3844747670,3490,3490,3490,3490,335
|
|
20231024,150300,3843578520,3490,3495,3495,3490,148
|
|
20231024,150200,3843061965,3490,3485,3495,3485,845
|
|
20231024,150100,3840113640,3485,3505,3505,3485,329
|
|
20231024,150000,3838963695,3505,3500,3505,3495,14393
|
|
20231024,145900,3788521575,3500,3470,3500,3470,9539
|
|
20231024,145800,3755174200,3480,3475,3480,3475,528
|
|
20231024,145700,3753338400,3470,3460,3470,3460,3104
|
|
20231024,145600,3742576270,3465,3465,3465,3465,1773
|
|
20231024,145500,3736432825,3470,3470,3475,3470,1290
|
|
20231024,145400,3731956510,3470,3470,3470,3465,744
|
|
20231024,145300,3729377020,3475,3465,3475,3465,609
|
|
20231024,145200,3727263960,3460,3460,3460,3460,388
|
|
20231024,145100,3725921480,3460,3450,3460,3450,975
|
|
20231024,145000,3722554230,3440,3440,3440,3440,2501
|
|
20231024,144900,3713950790,3440,3440,3440,3440,701
|
|
20231024,144800,3711539350,3455,3445,3455,3445,2077
|
|
20231024,144700,3704382925,3445,3450,3450,3445,1763
|
|
20231024,144600,3698305725,3455,3455,3455,3455,963
|
|
20231024,144500,3694978560,3460,3460,3460,3460,174
|
|
20231024,144400,3694376520,3460,3460,3460,3455,5707
|
|
20231024,144300,3674641595,3460,3460,3460,3460,170
|
|
20231024,144200,3674053395,3455,3460,3460,3450,2219
|
|
20231024,144100,3666388665,3460,3460,3460,3460,1050
|
|
20231024,144000,3662755665,3470,3470,3470,3470,0
|
|
20231024,143900,3662755665,3470,3470,3470,3470,549
|
|
20231024,143800,3660850635,3470,3470,3470,3470,989
|
|
20231024,143700,3657418805,3475,3475,3475,3475,11
|
|
20231024,143600,3657380580,3475,3475,3475,3465,1271
|
|
20231024,143500,3652967565,3465,3480,3490,3465,7207
|
|
20231024,143400,3627949075,3485,3475,3500,3475,12018
|
|
20231024,143300,3585935260,3475,3465,3475,3465,3484
|
|
20231024,143200,3573842955,3465,3460,3465,3460,2299
|
|
20231024,143100,3565887905,3460,3460,3460,3450,411
|
|
20231024,143000,3564465855,3460,3460,3460,3460,150
|
|
20231024,142900,3563946855,3450,3455,3460,3450,843
|
|
20231024,142800,3561034785,3455,3455,3455,3455,260
|
|
20231024,142700,3560136485,3450,3445,3450,3445,1187
|
|
20231024,142600,3556043035,3430,3425,3440,3420,1419
|
|
20231024,142500,3551170750,3420,3425,3425,3420,652
|
|
20231024,142400,3548940890,3420,3425,3425,3420,1546
|
|
20231024,142300,3543646875,3425,3445,3445,3425,11239
|
|
20231024,142200,3505095055,3445,3440,3445,3440,2799
|
|
20231024,142100,3495457735,3440,3445,3445,3440,360
|
|
20231024,142000,3494217695,3445,3440,3450,3440,2241
|
|
20231024,141900,3486501245,3440,3455,3455,3440,5778
|
|
20231024,141800,3466551565,3455,3465,3470,3455,3798
|
|
20231024,141700,3453411780,3470,3470,3470,3465,520
|
|
20231024,141600,3451608065,3470,3475,3475,3470,157
|
|
20231024,141500,3451062515,3480,3480,3485,3480,6755
|
|
20231024,141400,3427555110,3480,3485,3485,3475,7381
|
|
20231024,141300,3401869825,3485,3485,3485,3480,761
|
|
20231024,141200,3399220310,3480,3475,3485,3475,1787
|
|
20231024,141100,3393005175,3480,3480,3480,3480,1002
|
|
20231024,141000,3389518215,3475,3460,3475,3455,4006
|
|
20231024,140900,3375635210,3460,3460,3460,3460,1
|
|
20231024,140800,3375631750,3455,3455,3455,3455,169
|
|
20231024,140700,3375047855,3470,3470,3470,3470,4273
|
|
20231024,140600,3360220545,3470,3480,3480,3470,3197
|
|
20231024,140500,3349119135,3480,3475,3480,3475,1943
|
|
20231024,140400,3342358010,3480,3475,3480,3475,2022
|
|
20231024,140300,3335324105,3470,3475,3475,3460,613
|
|
20231024,140200,3333196055,3455,3465,3475,3455,6521
|
|
20231024,140100,3310601805,3450,3460,3465,3445,3772
|
|
20231024,140000,3297554065,3460,3450,3465,3435,5462
|
|
20231024,135900,3278659155,3450,3445,3450,3445,197
|
|
20231024,135800,3277979750,3455,3455,3455,3455,2172
|
|
20231024,135700,3270475490,3435,3435,3450,3435,465
|
|
20231024,135600,3268877265,3450,3440,3450,3440,610
|
|
20231024,135500,3266773415,3455,3450,3455,3450,443
|
|
20231024,135400,3265242865,3455,3440,3455,3435,1743
|
|
20231024,135300,3259238780,3435,3435,3435,3435,14
|
|
20231024,135200,3259190690,3435,3440,3440,3435,245
|
|
20231024,135100,3258348710,3445,3440,3445,3440,1975
|
|
20231024,135000,3251549615,3435,3420,3440,3420,12382
|
|
20231024,134900,3209072350,3420,3405,3420,3405,8988
|
|
20231024,134800,3178395950,3410,3410,3410,3410,68
|
|
20231024,134700,3178164070,3415,3415,3415,3415,64
|
|
20231024,134600,3177945510,3415,3415,3415,3415,0
|
|
20231024,134500,3177945510,3415,3415,3415,3415,0
|
|
20231024,134400,3177945510,3415,3415,3415,3415,0
|
|
20231024,134300,3177945510,3415,3410,3420,3410,394
|
|
20231024,134200,3176600715,3410,3400,3410,3400,4005
|
|
20231024,134100,3162944430,3400,3410,3410,3400,591
|
|
20231024,134000,3160932460,3410,3420,3420,3410,131
|
|
20231024,133900,3160485540,3420,3425,3425,3420,1288
|
|
20231024,133800,3156080560,3420,3420,3420,3415,268
|
|
20231024,133700,3155164015,3415,3410,3415,3410,435
|
|
20231024,133600,3153679605,3400,3415,3415,3390,1041
|
|
20231024,133500,3150145750,3415,3415,3415,3415,91
|
|
20231024,133400,3149834985,3425,3410,3425,3410,5615
|
|
20231024,133300,3130642130,3415,3415,3415,3415,102
|
|
20231024,133200,3130293800,3410,3415,3415,3410,533
|
|
20231024,133100,3128474285,3415,3430,3430,3415,102
|
|
20231024,133000,3128125210,3430,3430,3430,3430,564
|
|
20231024,132900,3126190690,3435,3415,3435,3415,2531
|
|
20231024,132800,3117529360,3410,3415,3415,3400,1397
|
|
20231024,132700,3112774500,3415,3410,3415,3410,517
|
|
20231024,132600,3111011010,3415,3405,3415,3405,1073
|
|
20231024,132500,3107357125,3405,3405,3405,3400,600
|
|
20231024,132400,3105317030,3405,3400,3405,3395,1075
|
|
20231024,132300,3101663470,3400,3400,3400,3400,400
|
|
20231024,132200,3100303470,3400,3390,3400,3390,578
|
|
20231024,132100,3098338380,3400,3390,3400,3390,980
|
|
20231024,132000,3095016170,3400,3400,3405,3400,2415
|
|
20231024,131900,3086805160,3415,3420,3420,3415,1601
|
|
20231024,131800,3081337740,3420,3420,3420,3415,91
|
|
20231024,131700,3081026770,3420,3410,3420,3400,3893
|
|
20231024,131600,3067751600,3385,3405,3405,3385,3494
|
|
20231024,131500,3055895750,3410,3410,3410,3410,74
|
|
20231024,131400,3055643410,3410,3420,3420,3410,50
|
|
20231024,131300,3055472670,3420,3410,3420,3410,1789
|
|
20231024,131200,3049368980,3415,3405,3415,3405,101
|
|
20231024,131100,3049024570,3405,3410,3410,3400,714
|
|
20231024,131000,3046594675,3410,3420,3420,3405,286
|
|
20231024,130900,3045620035,3420,3420,3420,3420,545
|
|
20231024,130800,3043756135,3420,3425,3425,3420,974
|
|
20231024,130700,3040423590,3430,3425,3435,3425,8598
|
|
20231024,130600,3010928780,3420,3425,3430,3420,750
|
|
20231024,130500,3008361220,3415,3410,3435,3410,6563
|
|
20231024,130400,2985930065,3405,3405,3405,3405,11
|
|
20231024,130300,2985892610,3405,3410,3410,3405,26
|
|
20231024,130200,2985804075,3400,3400,3400,3400,3
|
|
20231024,130100,2985793875,3405,3410,3410,3405,113
|
|
20231024,130000,2985408550,3400,3410,3410,3400,401
|
|
20231024,125900,2984043420,3405,3395,3405,3395,1808
|
|
20231024,125800,2977894350,3395,3395,3395,3395,902
|
|
20231024,125700,2974832060,3395,3395,3395,3395,10
|
|
20231024,125600,2974798110,3405,3400,3405,3395,1298
|
|
20231024,125500,2970389885,3410,3410,3410,3410,1
|
|
20231024,125400,2970386475,3410,3405,3410,3405,182
|
|
20231024,125300,2969766005,3400,3400,3400,3400,100
|
|
20231024,125200,2969426005,3400,3405,3405,3400,836
|
|
20231024,125100,2966579795,3405,3405,3405,3400,251
|
|
20231024,125000,2965725710,3400,3405,3405,3400,1193
|
|
20231024,124900,2961663855,3410,3415,3415,3410,686
|
|
20231024,124800,2959321285,3415,3420,3420,3415,3675
|
|
20231024,124700,2946762790,3420,3425,3425,3410,313
|
|
20231024,124600,2945691845,3425,3420,3425,3395,1171
|
|
20231024,124500,2941698190,3420,3420,3425,3410,2805
|
|
20231024,124400,2932114995,3410,3415,3435,3410,6925
|
|
20231024,124300,2908442810,3420,3425,3425,3390,609
|
|
20231024,124200,2906365080,3400,3390,3425,3390,7259
|
|
20231024,124100,2881650005,3410,3400,3410,3385,8398
|
|
20231024,124000,2853109320,3405,3390,3410,3390,3310
|
|
20231024,123900,2841873070,3380,3375,3385,3375,4588
|
|
20231024,123800,2826359630,3375,3375,3375,3375,1
|
|
20231024,123700,2826356255,3370,3375,3375,3370,154
|
|
20231024,123600,2825837015,3370,3360,3370,3360,242
|
|
20231024,123500,2825021775,3355,3355,3360,3355,4823
|
|
20231024,123400,2808840605,3375,3375,3375,3355,1577
|
|
20231024,123300,2803535400,3385,3370,3385,3370,809
|
|
20231024,123200,2800798610,3370,3370,3370,3365,654
|
|
20231024,123100,2798595130,3380,3390,3390,3380,6276
|
|
20231024,123000,2777340990,3385,3385,3385,3385,0
|
|
20231024,122900,2777340990,3385,3400,3405,3385,1597
|
|
20231024,122800,2771915800,3400,3395,3400,3395,10081
|
|
20231024,122700,2737652030,3395,3390,3395,3370,2070
|
|
20231024,122600,2730632425,3390,3370,3390,3370,1606
|
|
20231024,122500,2725202705,3360,3365,3370,3360,30
|
|
20231024,122400,2725101845,3360,3355,3360,3355,115
|
|
20231024,122300,2724715495,3360,3360,3360,3350,205
|
|
20231024,122200,2724027695,3370,3355,3370,3355,1577
|
|
20231024,122100,2718716855,3350,3345,3350,3340,936
|
|
20231024,122000,2715586430,3345,3355,3355,3345,2284
|
|
20231024,121900,2707941110,3350,3335,3350,3335,159
|
|
20231024,121800,2707408595,3350,3335,3350,3335,4306
|
|
20231024,121700,2693025205,3335,3330,3335,3330,279
|
|
20231024,121600,2692095630,3335,3330,3335,3330,299
|
|
20231024,121500,2691099950,3320,3320,3320,3320,4420
|
|
20231024,121400,2676425550,3320,3320,3320,3320,0
|
|
20231024,121300,2676425550,3320,3330,3330,3320,3130
|
|
20231024,121200,2666027935,3330,3330,3330,3330,0
|
|
20231024,121100,2666027935,3330,3330,3330,3330,2127
|
|
20231024,121000,2658945025,3330,3330,3330,3330,27
|
|
20231024,120900,2658855115,3330,3330,3330,3330,159
|
|
20231024,120800,2658325645,3330,3330,3330,3330,587
|
|
20231024,120700,2656370935,3310,3320,3330,3310,3747
|
|
20231024,120600,2643914425,3320,3305,3320,3305,197
|
|
20231024,120500,2643262195,3300,3300,3300,3295,3354
|
|
20231024,120400,2632195480,3300,3300,3300,3300,849
|
|
20231024,120300,2629393780,3300,3315,3315,3300,4542
|
|
20231024,120200,2614399285,3320,3330,3330,3320,176
|
|
20231024,120100,2613814395,3330,3330,3340,3330,2589
|
|
20231024,120000,2605192790,3330,3335,3335,3330,1375
|
|
20231024,115900,2600613995,3335,3335,3335,3335,1244
|
|
20231024,115800,2596465255,3340,3350,3350,3340,7814
|
|
20231024,115700,2570329540,3350,3345,3350,3345,795
|
|
20231024,115600,2567666670,3345,3350,3350,3345,1272
|
|
20231024,115500,2563409740,3350,3345,3350,3345,725
|
|
20231024,115400,2560981600,3345,3345,3350,3345,922
|
|
20231024,115300,2557897450,3350,3345,3350,3345,54
|
|
20231024,115200,2557716710,3345,3350,3350,3345,319
|
|
20231024,115100,2556649060,3345,3345,3345,3345,576
|
|
20231024,115000,2554722340,3350,3350,3350,3345,807
|
|
20231024,114900,2552021060,3350,3350,3350,3350,228
|
|
20231024,114800,2551257260,3355,3345,3355,3345,1327
|
|
20231024,114700,2546812460,3345,3350,3350,3345,436
|
|
20231024,114600,2545352535,3350,3350,3350,3350,49
|
|
20231024,114500,2545188385,3350,3345,3350,3345,191
|
|
20231024,114400,2544549165,3350,3345,3350,3340,9023
|
|
20231024,114300,2514365670,3350,3350,3350,3345,1337
|
|
20231024,114200,2509891955,3350,3345,3355,3345,387
|
|
20231024,114100,2508596210,3350,3345,3350,3345,12
|
|
20231024,114000,2508556040,3355,3355,3355,3355,0
|
|
20231024,113900,2508556040,3355,3345,3355,3345,141
|
|
20231024,113800,2508084285,3350,3350,3350,3350,10
|
|
20231024,113700,2508050785,3355,3350,3355,3350,213
|
|
20231024,113600,2507337230,3355,3355,3355,3355,1
|
|
20231024,113500,2507333875,3350,3350,3350,3345,1569
|
|
20231024,113400,2502083320,3350,3350,3350,3345,301
|
|
20231024,113300,2501074975,3345,3355,3355,3345,5910
|
|
20231024,113200,2481272025,3350,3355,3370,3350,1046
|
|
20231024,113100,2477762750,3350,3365,3365,3350,1133
|
|
20231024,113000,2473961265,3365,3340,3370,3340,4461
|
|
20231024,112900,2459001640,3345,3340,3350,3340,554
|
|
20231024,112800,2457148645,3340,3335,3340,3335,1044
|
|
20231024,112700,2453666845,3335,3330,3335,3330,2360
|
|
20231024,112600,2445807770,3330,3320,3330,3320,44
|
|
20231024,112500,2445661335,3320,3320,3320,3315,101
|
|
20231024,112400,2445326115,3330,3330,3335,3305,1317
|
|
20231024,112300,2440960760,3330,3330,3330,3330,39
|
|
20231024,112200,2440830890,3350,3340,3350,3330,174
|
|
20231024,112100,2440251400,3340,3350,3355,3340,801
|
|
20231024,112000,2437572870,3355,3350,3355,3350,253
|
|
20231024,111900,2436725295,3350,3350,3350,3350,185
|
|
20231024,111800,2436105545,3350,3350,3350,3345,1168
|
|
20231024,111700,2432192795,3350,3330,3350,3330,2270
|
|
20231024,111600,2424606020,3335,3310,3335,3300,1651
|
|
20231024,111500,2419116800,3315,3310,3315,3310,12
|
|
20231024,111400,2419077065,3315,3315,3315,3315,2
|
|
20231024,111300,2419070435,3315,3295,3315,3290,3075
|
|
20231024,111200,2408929180,3305,3305,3305,3295,260
|
|
20231024,111100,2408071380,3305,3305,3305,3305,9
|
|
20231024,111000,2408041635,3305,3290,3305,3290,11
|
|
20231024,110900,2408005405,3305,3290,3305,3280,994
|
|
20231024,110800,2404742270,3290,3300,3300,3280,8556
|
|
20231024,110700,2376651945,3290,3310,3310,3290,5462
|
|
20231024,110600,2358625055,3310,3310,3310,3310,165
|
|
20231024,110500,2358078905,3305,3300,3305,3300,839
|
|
20231024,110400,2355309320,3300,3310,3310,3300,2876
|
|
20231024,110300,2345797960,3315,3315,3320,3315,4877
|
|
20231024,110200,2329624355,3320,3320,3320,3320,797
|
|
20231024,110100,2326978315,3325,3330,3330,3325,215
|
|
20231024,110000,2326263370,3330,3340,3340,3330,6
|
|
20231024,105900,2326243340,3340,3340,3340,3320,2004
|
|
20231024,105800,2319569950,3340,3335,3340,3330,4680
|
|
20231024,105700,2303962395,3335,3325,3335,3325,809
|
|
20231024,105600,2301268910,3325,3325,3325,3325,0
|
|
20231024,105500,2301268910,3325,3325,3325,3325,0
|
|
20231024,105400,2301268910,3325,3325,3325,3325,2
|
|
20231024,105300,2301262260,3310,3320,3325,3310,4873
|
|
20231024,105200,2285104585,3325,3320,3325,3320,138
|
|
20231024,105100,2284645935,3320,3320,3325,3315,640
|
|
20231024,105000,2282521190,3325,3320,3325,3320,180
|
|
20231024,104900,2281922790,3320,3315,3320,3315,300
|
|
20231024,104800,2280926810,3315,3320,3320,3315,261
|
|
20231024,104700,2280061000,3320,3320,3320,3320,149
|
|
20231024,104600,2279566320,3320,3325,3330,3315,530
|
|
20231024,104500,2277809070,3325,3310,3325,3310,814
|
|
20231024,104400,2275113730,3315,3330,3330,3315,1703
|
|
20231024,104300,2269468240,3330,3330,3330,3330,24
|
|
20231024,104200,2269388320,3310,3315,3330,3310,781
|
|
20231024,104100,2266802895,3335,3315,3345,3310,1886
|
|
20231024,104000,2260507380,3320,3320,3345,3305,1712
|
|
20231024,103900,2254794720,3320,3295,3320,3295,2770
|
|
20231024,103800,2245665070,3320,3290,3320,3280,7943
|
|
20231024,103700,2219553180,3295,3305,3305,3295,1956
|
|
20231024,103600,2213097000,3315,3305,3315,3300,4699
|
|
20231024,103500,2197585235,3305,3300,3305,3295,1201
|
|
20231024,103400,2193621640,3295,3305,3315,3285,5195
|
|
20231024,103300,2176519600,3310,3305,3310,3300,1021
|
|
20231024,103200,2173145180,3300,3315,3315,3300,7358
|
|
20231024,103100,2148804195,3315,3320,3325,3315,591
|
|
20231024,103000,2146841580,3325,3325,3325,3320,1211
|
|
20231024,102900,2142815055,3325,3345,3345,3325,1905
|
|
20231024,102800,2136461455,3345,3335,3350,3335,2309
|
|
20231024,102700,2128736010,3335,3350,3350,3335,646
|
|
20231024,102600,2126574835,3350,3310,3355,3310,7963
|
|
20231024,102500,2100125340,3305,3315,3315,3280,354
|
|
20231024,102400,2098961995,3315,3320,3320,3280,5263
|
|
20231024,102300,2081646785,3310,3310,3325,3305,4712
|
|
20231024,102200,2066019360,3310,3300,3325,3230,20239
|
|
20231024,102100,1999466760,3300,3335,3335,3300,25354
|
|
20231024,102000,1915447450,3340,3365,3370,3335,11806
|
|
20231024,101900,1875931920,3370,3375,3375,3360,3202
|
|
20231024,101800,1865146045,3375,3380,3395,3375,5392
|
|
20231024,101700,1846942720,3375,3390,3400,3375,3830
|
|
20231024,101600,1833959500,3400,3415,3415,3385,2217
|
|
20231024,101500,1826435865,3415,3380,3415,3375,3707
|
|
20231024,101400,1813883560,3380,3395,3395,3375,5395
|
|
20231024,101300,1795644240,3400,3400,3420,3385,13743
|
|
20231024,101200,1748983970,3420,3425,3430,3400,9965
|
|
20231024,101100,1714970975,3430,3445,3445,3420,1296
|
|
20231024,101000,1710517790,3445,3455,3465,3430,5949
|
|
20231024,100900,1690035385,3470,3465,3470,3455,2483
|
|
20231024,100800,1681426260,3465,3470,3470,3450,2040
|
|
20231024,100700,1674369680,3450,3470,3475,3445,18451
|
|
20231024,100600,1610476710,3470,3480,3480,3470,6326
|
|
20231024,100500,1588499415,3480,3465,3480,3465,5029
|
|
20231024,100400,1571002005,3465,3485,3485,3465,13178
|
|
20231024,100300,1525114600,3485,3455,3485,3435,17582
|
|
20231024,100200,1464178675,3455,3420,3455,3415,11623
|
|
20231024,100100,1424298090,3420,3420,3430,3410,6820
|
|
20231024,100000,1400973545,3425,3430,3440,3420,3058
|
|
20231024,095900,1390490425,3430,3430,3430,3430,435
|
|
20231024,095800,1388998375,3440,3440,3440,3430,784
|
|
20231024,095700,1386303530,3445,3450,3455,3445,5853
|
|
20231024,095600,1366112115,3455,3410,3455,3410,7253
|
|
20231024,095500,1341184340,3410,3420,3425,3410,1065
|
|
20231024,095400,1337538845,3425,3425,3435,3425,3583
|
|
20231024,095300,1325263215,3425,3420,3425,3420,1411
|
|
20231024,095200,1320433535,3420,3410,3420,3400,997
|
|
20231024,095100,1317028580,3415,3390,3415,3390,4062
|
|
20231024,095000,1303211410,3400,3395,3400,3390,4031
|
|
20231024,094900,1289520585,3395,3385,3395,3385,503
|
|
20231024,094800,1287813900,3385,3395,3395,3380,1957
|
|
20231024,094700,1281184340,3390,3390,3395,3390,1449
|
|
20231024,094600,1276272225,3400,3385,3400,3385,2035
|
|
20231024,094500,1269378570,3395,3380,3395,3375,1813
|
|
20231024,094400,1263232115,3380,3380,3380,3380,1
|
|
20231024,094300,1263228735,3390,3390,3390,3375,5444
|
|
20231024,094200,1244786025,3390,3385,3395,3375,1546
|
|
20231024,094100,1239551070,3385,3390,3400,3385,440
|
|
20231024,094000,1238060700,3400,3365,3405,3365,8733
|
|
20231024,093900,1208392475,3365,3365,3370,3365,62
|
|
20231024,093800,1208183545,3385,3385,3390,3365,3187
|
|
20231024,093700,1197412860,3390,3390,3390,3370,393
|
|
20231024,093600,1196080730,3390,3370,3390,3360,8351
|
|
20231024,093500,1167927150,3360,3360,3370,3355,2007
|
|
20231024,093400,1161178145,3350,3380,3380,3350,4528
|
|
20231024,093300,1145947410,3380,3405,3405,3380,5478
|
|
20231024,093200,1127378075,3400,3405,3410,3390,5716
|
|
20231024,093100,1107932925,3410,3405,3425,3405,2171
|
|
20231024,093000,1100509595,3400,3405,3420,3400,4331
|
|
20231024,092900,1085760050,3405,3405,3420,3400,2277
|
|
20231024,092800,1078005215,3405,3400,3425,3380,7160
|
|
20231024,092700,1053639670,3410,3405,3420,3400,6163
|
|
20231024,092600,1032606760,3400,3380,3400,3375,5933
|
|
20231024,092500,1012447515,3380,3390,3420,3380,12095
|
|
20231024,092400,971430180,3420,3435,3435,3360,11059
|
|
20231024,092300,933932030,3420,3445,3445,3410,10748
|
|
20231024,092200,897197615,3450,3460,3475,3410,26263
|
|
20231024,092100,806624940,3440,3420,3465,3410,17166
|
|
20231024,092000,747432590,3410,3395,3415,3395,4405
|
|
20231024,091900,732437395,3400,3380,3400,3380,2532
|
|
20231024,091800,723848975,3380,3400,3405,3380,5465
|
|
20231024,091700,705327390,3400,3380,3400,3370,7004
|
|
20231024,091600,681618280,3370,3375,3380,3365,4964
|
|
20231024,091500,664861975,3365,3365,3375,3340,4960
|
|
20231024,091400,648191595,3350,3375,3375,3350,7566
|
|
20231024,091300,622811380,3375,3380,3380,3360,6820
|
|
20231024,091200,599817515,3380,3345,3385,3345,10159
|
|
20231024,091100,565610885,3355,3330,3355,3315,5293
|
|
20231024,091000,547963570,3330,3320,3330,3310,3632
|
|
20231024,090900,535904260,3305,3340,3340,3295,28243
|
|
20231024,090800,442332275,3340,3370,3385,3340,34944
|
|
20231024,090700,324668370,3365,3310,3370,3300,11005
|
|
20231024,090600,287890680,3310,3320,3325,3300,5920
|
|
20231024,090500,268301080,3320,3285,3325,3275,9005
|
|
20231024,090400,238596620,3300,3265,3305,3265,7042
|
|
20231024,090300,215481615,3270,3245,3275,3225,13550
|
|
20231024,090200,171568000,3240,3305,3305,3240,23831
|
|
20231024,090100,93588065,3310,3290,3350,3290,15245
|
|
20231024,090000,43035810,3290,3255,3290,3255,12457
|