656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,195200,16913040350,9890,9890,9890,9890,0
|
|
20231024,195100,16913040350,9890,9890,9890,9890,0
|
|
20231024,195000,16913040350,9890,9890,9890,9890,0
|
|
20231024,194900,16913040350,9890,9890,9890,9890,0
|
|
20231024,194800,16913040350,9890,9890,9890,9890,0
|
|
20231024,194700,16913040350,9890,9890,9890,9890,0
|
|
20231024,194600,16913040350,9890,9890,9890,9890,0
|
|
20231024,194500,16913040350,9890,9890,9890,9890,0
|
|
20231024,194400,16913040350,9890,9890,9890,9890,0
|
|
20231024,194300,16913040350,9890,9890,9890,9890,0
|
|
20231024,194200,16913040350,9890,9890,9890,9890,0
|
|
20231024,194100,16913040350,9890,9890,9890,9890,0
|
|
20231024,194000,16913040350,9890,9890,9890,9890,0
|
|
20231024,193900,16913040350,9890,9890,9890,9890,0
|
|
20231024,193800,16913040350,9890,9890,9890,9890,0
|
|
20231024,193700,16913040350,9890,9890,9890,9890,0
|
|
20231024,193600,16913040350,9890,9890,9890,9890,0
|
|
20231024,193500,16913040350,9890,9890,9890,9890,0
|
|
20231024,193400,16913040350,9890,9890,9890,9890,0
|
|
20231024,193300,16913040350,9890,9890,9890,9890,0
|
|
20231024,193200,16913040350,9890,9890,9890,9890,0
|
|
20231024,193100,16913040350,9890,9890,9890,9890,0
|
|
20231024,193000,16913040350,9890,9890,9890,9890,0
|
|
20231024,192900,16913040350,9890,9890,9890,9890,0
|
|
20231024,192800,16913040350,9890,9890,9890,9890,0
|
|
20231024,192700,16913040350,9890,9890,9890,9890,0
|
|
20231024,192600,16913040350,9890,9890,9890,9890,0
|
|
20231024,192500,16913040350,9890,9890,9890,9890,0
|
|
20231024,192400,16913040350,9890,9890,9890,9890,0
|
|
20231024,192300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,192200,16913040350,9890,9890,9890,9890,0
|
|
20231024,192100,16913040350,9890,9890,9890,9890,0
|
|
20231024,192000,16913040350,9890,9890,9890,9890,0
|
|
20231024,191900,16913040350,9890,9890,9890,9890,0
|
|
20231024,191800,16913040350,9890,9890,9890,9890,0
|
|
20231024,191700,16913040350,9890,9890,9890,9890,0
|
|
20231024,191600,16913040350,9890,9890,9890,9890,0
|
|
20231024,191500,16913040350,9890,9890,9890,9890,0
|
|
20231024,191400,16913040350,9890,9890,9890,9890,0
|
|
20231024,191300,16913040350,9890,9890,9890,9890,0
|
|
20231024,191200,16913040350,9890,9890,9890,9890,0
|
|
20231024,191100,16913040350,9890,9890,9890,9890,0
|
|
20231024,191000,16913040350,9890,9890,9890,9890,0
|
|
20231024,190900,16913040350,9890,9890,9890,9890,0
|
|
20231024,190800,16913040350,9890,9890,9890,9890,0
|
|
20231024,190700,16913040350,9890,9890,9890,9890,0
|
|
20231024,190600,16913040350,9890,9890,9890,9890,0
|
|
20231024,190500,16913040350,9890,9890,9890,9890,0
|
|
20231024,190400,16913040350,9890,9890,9890,9890,0
|
|
20231024,190300,16913040350,9890,9890,9890,9890,0
|
|
20231024,190200,16913040350,9890,9890,9890,9890,0
|
|
20231024,190100,16913040350,9890,9890,9890,9890,0
|
|
20231024,190000,16913040350,9890,9890,9890,9890,0
|
|
20231024,185900,16913040350,9890,9890,9890,9890,0
|
|
20231024,185800,16913040350,9890,9890,9890,9890,0
|
|
20231024,185700,16913040350,9890,9890,9890,9890,0
|
|
20231024,185600,16913040350,9890,9890,9890,9890,0
|
|
20231024,185500,16913040350,9890,9890,9890,9890,0
|
|
20231024,185400,16913040350,9890,9890,9890,9890,0
|
|
20231024,185300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,185200,16913040350,9890,9890,9890,9890,0
|
|
20231024,185100,16913040350,9890,9890,9890,9890,0
|
|
20231024,185000,16913040350,9890,9890,9890,9890,0
|
|
20231024,184900,16913040350,9890,9890,9890,9890,0
|
|
20231024,184800,16913040350,9890,9890,9890,9890,0
|
|
20231024,184700,16913040350,9890,9890,9890,9890,0
|
|
20231024,184600,16913040350,9890,9890,9890,9890,0
|
|
20231024,184500,16913040350,9890,9890,9890,9890,0
|
|
20231024,184400,16913040350,9890,9890,9890,9890,0
|
|
20231024,184300,16913040350,9890,9890,9890,9890,0
|
|
20231024,184200,16913040350,9890,9890,9890,9890,0
|
|
20231024,184100,16913040350,9890,9890,9890,9890,0
|
|
20231024,184000,16913040350,9890,9890,9890,9890,0
|
|
20231024,183900,16913040350,9890,9890,9890,9890,0
|
|
20231024,183800,16913040350,9890,9890,9890,9890,0
|
|
20231024,183700,16913040350,9890,9890,9890,9890,0
|
|
20231024,183600,16913040350,9890,9890,9890,9890,0
|
|
20231024,183500,16913040350,9890,9890,9890,9890,0
|
|
20231024,183400,16913040350,9890,9890,9890,9890,0
|
|
20231024,183300,16913040350,9890,9890,9890,9890,0
|
|
20231024,183200,16913040350,9890,9890,9890,9890,0
|
|
20231024,183100,16913040350,9890,9890,9890,9890,0
|
|
20231024,183000,16913040350,9890,9890,9890,9890,0
|
|
20231024,182900,16913040350,9890,9890,9890,9890,0
|
|
20231024,182800,16913040350,9890,9890,9890,9890,0
|
|
20231024,182700,16913040350,9890,9890,9890,9890,0
|
|
20231024,182600,16913040350,9890,9890,9890,9890,0
|
|
20231024,182500,16913040350,9890,9890,9890,9890,0
|
|
20231024,182400,16913040350,9890,9890,9890,9890,0
|
|
20231024,182300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,182200,16913040350,9890,9890,9890,9890,0
|
|
20231024,182100,16913040350,9890,9890,9890,9890,0
|
|
20231024,182000,16913040350,9890,9890,9890,9890,0
|
|
20231024,181900,16913040350,9890,9890,9890,9890,0
|
|
20231024,181800,16913040350,9890,9890,9890,9890,0
|
|
20231024,181700,16913040350,9890,9890,9890,9890,0
|
|
20231024,181600,16913040350,9890,9890,9890,9890,0
|
|
20231024,181500,16913040350,9890,9890,9890,9890,0
|
|
20231024,181400,16913040350,9890,9890,9890,9890,0
|
|
20231024,181300,16913040350,9890,9890,9890,9890,0
|
|
20231024,181200,16913040350,9890,9890,9890,9890,0
|
|
20231024,181100,16913040350,9890,9890,9890,9890,0
|
|
20231024,181000,16913040350,9890,9890,9890,9890,0
|
|
20231024,180900,16913040350,9890,9890,9890,9890,0
|
|
20231024,180800,16913040350,9890,9890,9890,9890,0
|
|
20231024,180700,16913040350,9890,9890,9890,9890,0
|
|
20231024,180600,16913040350,9890,9890,9890,9890,0
|
|
20231024,180500,16913040350,9890,9890,9890,9890,0
|
|
20231024,180400,16913040350,9890,9890,9890,9890,0
|
|
20231024,180300,16913040350,9890,9890,9890,9890,0
|
|
20231024,180200,16913040350,9890,9890,9890,9890,0
|
|
20231024,180100,16913040350,9890,9890,9890,9890,0
|
|
20231024,180000,16913040350,9890,9890,9890,9890,0
|
|
20231024,175900,16913040350,9890,9890,9890,9890,0
|
|
20231024,175800,16913040350,9890,9890,9890,9890,0
|
|
20231024,175700,16913040350,9890,9890,9890,9890,0
|
|
20231024,175600,16913040350,9890,9890,9890,9890,0
|
|
20231024,175500,16913040350,9890,9890,9890,9890,0
|
|
20231024,175400,16913040350,9890,9890,9890,9890,0
|
|
20231024,175300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,175200,16913040350,9890,9890,9890,9890,0
|
|
20231024,175100,16913040350,9890,9890,9890,9890,0
|
|
20231024,175000,16913040350,9890,9890,9890,9890,0
|
|
20231024,174900,16913040350,9890,9890,9890,9890,0
|
|
20231024,174800,16913040350,9890,9890,9890,9890,0
|
|
20231024,174700,16913040350,9890,9890,9890,9890,0
|
|
20231024,174600,16913040350,9890,9890,9890,9890,0
|
|
20231024,174500,16913040350,9890,9890,9890,9890,0
|
|
20231024,174400,16913040350,9890,9890,9890,9890,0
|
|
20231024,174300,16913040350,9890,9890,9890,9890,0
|
|
20231024,174200,16913040350,9890,9890,9890,9890,0
|
|
20231024,174100,16913040350,9890,9890,9890,9890,0
|
|
20231024,174000,16913040350,9890,9890,9890,9890,0
|
|
20231024,173900,16913040350,9890,9890,9890,9890,0
|
|
20231024,173800,16913040350,9890,9890,9890,9890,0
|
|
20231024,173700,16913040350,9890,9890,9890,9890,0
|
|
20231024,173600,16913040350,9890,9890,9890,9890,0
|
|
20231024,173500,16913040350,9890,9890,9890,9890,0
|
|
20231024,173400,16913040350,9890,9890,9890,9890,0
|
|
20231024,173300,16913040350,9890,9890,9890,9890,0
|
|
20231024,173200,16913040350,9890,9890,9890,9890,0
|
|
20231024,173100,16913040350,9890,9890,9890,9890,0
|
|
20231024,173000,16913040350,9890,9890,9890,9890,0
|
|
20231024,172900,16913040350,9890,9890,9890,9890,0
|
|
20231024,172800,16913040350,9890,9890,9890,9890,0
|
|
20231024,172700,16913040350,9890,9890,9890,9890,0
|
|
20231024,172600,16913040350,9890,9890,9890,9890,0
|
|
20231024,172500,16913040350,9890,9890,9890,9890,0
|
|
20231024,172400,16913040350,9890,9890,9890,9890,0
|
|
20231024,172300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,172200,16913040350,9890,9890,9890,9890,0
|
|
20231024,172100,16913040350,9890,9890,9890,9890,0
|
|
20231024,172000,16913040350,9890,9890,9890,9890,0
|
|
20231024,171900,16913040350,9890,9890,9890,9890,0
|
|
20231024,171800,16913040350,9890,9890,9890,9890,0
|
|
20231024,171700,16913040350,9890,9890,9890,9890,0
|
|
20231024,171600,16913040350,9890,9890,9890,9890,0
|
|
20231024,171500,16913040350,9890,9890,9890,9890,0
|
|
20231024,171400,16913040350,9890,9890,9890,9890,0
|
|
20231024,171300,16913040350,9890,9890,9890,9890,0
|
|
20231024,171200,16913040350,9890,9890,9890,9890,0
|
|
20231024,171100,16913040350,9890,9890,9890,9890,0
|
|
20231024,171000,16913040350,9890,9890,9890,9890,0
|
|
20231024,170900,16913040350,9890,9890,9890,9890,0
|
|
20231024,170800,16913040350,9890,9890,9890,9890,0
|
|
20231024,170700,16913040350,9890,9890,9890,9890,0
|
|
20231024,170600,16913040350,9890,9890,9890,9890,0
|
|
20231024,170500,16913040350,9890,9890,9890,9890,0
|
|
20231024,170400,16913040350,9890,9890,9890,9890,0
|
|
20231024,170300,16913040350,9890,9890,9890,9890,0
|
|
20231024,170200,16913040350,9890,9890,9890,9890,0
|
|
20231024,170100,16913040350,9890,9890,9890,9890,0
|
|
20231024,170000,16913040350,9890,9890,9890,9890,0
|
|
20231024,165900,16913040350,9890,9890,9890,9890,0
|
|
20231024,165800,16913040350,9890,9890,9890,9890,0
|
|
20231024,165700,16913040350,9890,9890,9890,9890,0
|
|
20231024,165600,16913040350,9890,9890,9890,9890,0
|
|
20231024,165500,16913040350,9890,9890,9890,9890,0
|
|
20231024,165400,16913040350,9890,9890,9890,9890,0
|
|
20231024,165300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,165200,16913040350,9890,9890,9890,9890,0
|
|
20231024,165100,16913040350,9890,9890,9890,9890,0
|
|
20231024,165000,16913040350,9890,9890,9890,9890,0
|
|
20231024,164900,16913040350,9890,9890,9890,9890,0
|
|
20231024,164800,16913040350,9890,9890,9890,9890,0
|
|
20231024,164700,16913040350,9890,9890,9890,9890,0
|
|
20231024,164600,16913040350,9890,9890,9890,9890,0
|
|
20231024,164500,16913040350,9890,9890,9890,9890,0
|
|
20231024,164400,16913040350,9890,9890,9890,9890,0
|
|
20231024,164300,16913040350,9890,9890,9890,9890,0
|
|
20231024,164200,16913040350,9890,9890,9890,9890,0
|
|
20231024,164100,16913040350,9890,9890,9890,9890,0
|
|
20231024,164000,16913040350,9890,9890,9890,9890,0
|
|
20231024,163900,16913040350,9890,9890,9890,9890,0
|
|
20231024,163800,16913040350,9890,9890,9890,9890,0
|
|
20231024,163700,16913040350,9890,9890,9890,9890,0
|
|
20231024,163600,16913040350,9890,9890,9890,9890,0
|
|
20231024,163500,16913040350,9890,9890,9890,9890,0
|
|
20231024,163400,16913040350,9890,9890,9890,9890,0
|
|
20231024,163300,16913040350,9890,9890,9890,9890,0
|
|
20231024,163200,16913040350,9890,9890,9890,9890,0
|
|
20231024,163100,16913040350,9890,9890,9890,9890,0
|
|
20231024,163000,16913040350,9890,9890,9890,9890,0
|
|
20231024,162900,16913040350,9890,9890,9890,9890,0
|
|
20231024,162800,16913040350,9890,9890,9890,9890,0
|
|
20231024,162700,16913040350,9890,9890,9890,9890,0
|
|
20231024,162600,16913040350,9890,9890,9890,9890,0
|
|
20231024,162500,16913040350,9890,9890,9890,9890,0
|
|
20231024,162400,16913040350,9890,9890,9890,9890,0
|
|
20231024,162300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,162200,16913040350,9890,9890,9890,9890,0
|
|
20231024,162100,16913040350,9890,9890,9890,9890,0
|
|
20231024,162000,16913040350,9890,9890,9890,9890,0
|
|
20231024,161900,16913040350,9890,9890,9890,9890,0
|
|
20231024,161800,16913040350,9890,9890,9890,9890,0
|
|
20231024,161700,16913040350,9890,9890,9890,9890,0
|
|
20231024,161600,16913040350,9890,9890,9890,9890,0
|
|
20231024,161500,16913040350,9890,9890,9890,9890,0
|
|
20231024,161400,16913040350,9890,9890,9890,9890,0
|
|
20231024,161300,16913040350,9890,9890,9890,9890,0
|
|
20231024,161200,16913040350,9890,9890,9890,9890,0
|
|
20231024,161100,16913040350,9890,9890,9890,9890,0
|
|
20231024,161000,16913040350,9890,9890,9890,9890,0
|
|
20231024,160900,16913040350,9890,9890,9890,9890,0
|
|
20231024,160800,16913040350,9890,9890,9890,9890,0
|
|
20231024,160700,16913040350,9890,9890,9890,9890,0
|
|
20231024,160600,16913040350,9890,9890,9890,9890,0
|
|
20231024,160500,16913040350,9890,9890,9890,9890,0
|
|
20231024,160400,16913040350,9890,9890,9890,9890,0
|
|
20231024,160300,16913040350,9890,9890,9890,9890,0
|
|
20231024,160200,16913040350,9890,9890,9890,9890,0
|
|
20231024,160100,16913040350,9890,9890,9890,9890,0
|
|
20231024,160000,16913040350,9890,9890,9890,9890,0
|
|
20231024,155900,16913040350,9890,9890,9890,9890,0
|
|
20231024,155800,16913040350,9890,9890,9890,9890,0
|
|
20231024,155700,16913040350,9890,9890,9890,9890,0
|
|
20231024,155600,16913040350,9890,9890,9890,9890,0
|
|
20231024,155500,16913040350,9890,9890,9890,9890,0
|
|
20231024,155400,16913040350,9890,9890,9890,9890,0
|
|
20231024,155300,16913040350,9890,9890,9890,9890,32174
|
|
20231024,155200,16913040350,9890,9890,9890,9890,0
|
|
20231024,155100,16913040350,9890,9890,9890,9890,0
|
|
20231024,155000,16913040350,9890,9890,9890,9890,0
|
|
20231024,154900,16913040350,9890,9890,9890,9890,0
|
|
20231024,154800,16913040350,9890,9890,9890,9890,0
|
|
20231024,154700,16913040350,9890,9890,9890,9890,0
|
|
20231024,154600,16913040350,9890,9890,9890,9890,0
|
|
20231024,154500,16913040350,9890,9890,9890,9890,0
|
|
20231024,154400,16913040350,9890,9890,9890,9890,0
|
|
20231024,154300,16913040350,9890,9890,9890,9890,0
|
|
20231024,154200,16913040350,9890,9890,9890,9890,0
|
|
20231024,154100,16913040350,9890,9890,9890,9890,0
|
|
20231024,154000,16913040350,9890,9890,9890,9890,0
|
|
20231024,153900,16913040350,9890,9890,9890,9890,0
|
|
20231024,153800,16913040350,9890,9890,9890,9890,0
|
|
20231024,153700,16913040350,9890,9890,9890,9890,0
|
|
20231024,153600,16913040350,9890,9890,9890,9890,0
|
|
20231024,153500,16913040350,9890,9890,9890,9890,0
|
|
20231024,153400,16913040350,9890,9890,9890,9890,0
|
|
20231024,153300,16913040350,9890,9890,9890,9890,0
|
|
20231024,153200,16913040350,9890,9890,9890,9890,0
|
|
20231024,153100,16913040350,9890,9890,9890,9890,0
|
|
20231024,153000,16913040350,9890,9890,9890,9890,32174
|
|
20231024,152900,16594839490,9890,9890,9890,9890,0
|
|
20231024,152800,16594839490,9890,9890,9890,9890,0
|
|
20231024,152700,16594839490,9890,9890,9890,9890,0
|
|
20231024,152600,16594839490,9890,9890,9890,9890,0
|
|
20231024,152500,16594839490,9890,9890,9890,9890,0
|
|
20231024,152400,16594839490,9890,9890,9890,9890,0
|
|
20231024,152300,16594839490,9890,9890,9890,9890,0
|
|
20231024,152200,16594839490,9890,9890,9890,9890,0
|
|
20231024,152100,16594839490,9890,9890,9890,9890,0
|
|
20231024,152000,16594839490,9890,9890,9890,9890,0
|
|
20231024,151900,16594839490,9890,9890,9910,9820,12796
|
|
20231024,151800,16468619840,9890,9880,9900,9860,3756
|
|
20231024,151700,16431476060,9900,9900,9940,9740,7217
|
|
20231024,151600,16360273570,9900,9920,9920,9810,4066
|
|
20231024,151500,16320118000,9920,9980,9990,9680,17900
|
|
20231024,151400,16143366460,9990,10000,10020,9980,3696
|
|
20231024,151300,16106439530,10000,10010,10030,10000,5257
|
|
20231024,151200,16053823220,10010,10000,10010,10000,1895
|
|
20231024,151100,16034863320,10000,10000,10010,10000,815
|
|
20231024,151000,16026708750,10010,9980,10010,9970,5288
|
|
20231024,150900,15973880910,9980,10000,10010,9980,4885
|
|
20231024,150800,15925063140,10000,10010,10010,10000,947
|
|
20231024,150700,15915583900,10010,10010,10020,10010,5558
|
|
20231024,150600,15859907960,10020,10020,10020,10010,1855
|
|
20231024,150500,15841324940,10020,10000,10020,9970,3215
|
|
20231024,150400,15809212980,10030,9990,10030,9980,4504
|
|
20231024,150300,15764208270,9990,10010,10030,9980,5722
|
|
20231024,150200,15706997140,10010,10050,10050,10000,1861
|
|
20231024,150100,15688357350,10050,10040,10060,10020,1398
|
|
20231024,150000,15674321760,10050,10060,10080,10050,5305
|
|
20231024,145900,15620927710,10070,10030,10070,10030,3373
|
|
20231024,145800,15587047750,10030,10040,10050,10020,1895
|
|
20231024,145700,15568018290,10050,10010,10060,10010,3545
|
|
20231024,145600,15532425570,10010,10000,10030,10000,3356
|
|
20231024,145500,15498814930,10010,10010,10020,10000,1068
|
|
20231024,145400,15488131130,10010,10010,10010,10000,611
|
|
20231024,145300,15482018270,10020,10030,10030,10000,320
|
|
20231024,145200,15478813130,10020,10020,10040,10020,3783
|
|
20231024,145100,15440887490,10010,10000,10010,9990,4846
|
|
20231024,145000,15392411900,10000,10010,10010,9980,1611
|
|
20231024,144900,15376322880,10000,10010,10010,9990,4328
|
|
20231024,144800,15333076190,10010,10000,10010,10000,779
|
|
20231024,144700,15325284370,10000,9990,10010,9990,457
|
|
20231024,144600,15320713250,9990,9990,10000,9980,2349
|
|
20231024,144500,15297244330,9990,9960,9990,9960,1763
|
|
20231024,144400,15279679710,9970,9950,9990,9950,1962
|
|
20231024,144300,15260119410,9930,10040,10040,9930,8974
|
|
20231024,144200,15170511780,10040,10010,10040,10010,3144
|
|
20231024,144100,15138977240,10010,10000,10030,10000,6045
|
|
20231024,144000,15078426330,9980,10000,10000,9980,2819
|
|
20231024,143900,15050262500,10000,10000,10010,9990,2540
|
|
20231024,143800,15024865390,10000,10020,10020,9990,3658
|
|
20231024,143700,14988274880,10020,10040,10050,10020,3559
|
|
20231024,143600,14952571300,10010,10050,10050,10010,7344
|
|
20231024,143500,14878886640,10050,9960,10050,9960,15489
|
|
20231024,143400,14723846240,9970,9940,9990,9940,15460
|
|
20231024,143300,14569769520,9950,9920,9950,9900,10345
|
|
20231024,143200,14467140260,9920,9890,9920,9880,6176
|
|
20231024,143100,14406049350,9880,9830,9890,9820,12560
|
|
20231024,143000,14282249870,9830,9820,9850,9820,746
|
|
20231024,142900,14274917530,9830,9830,9840,9830,535
|
|
20231024,142800,14269657480,9830,9840,9850,9820,782
|
|
20231024,142700,14261957230,9850,9850,9850,9810,1021
|
|
20231024,142600,14251913210,9850,9850,9870,9850,4580
|
|
20231024,142500,14206751550,9850,9840,9850,9840,546
|
|
20231024,142400,14201377790,9840,9810,9840,9800,3782
|
|
20231024,142300,14164225680,9810,9820,9820,9810,1058
|
|
20231024,142200,14153845610,9800,9820,9830,9800,2901
|
|
20231024,142100,14125382340,9800,9800,9820,9790,924
|
|
20231024,142000,14116326800,9800,9820,9830,9800,1801
|
|
20231024,141900,14098651990,9820,9830,9840,9820,2344
|
|
20231024,141800,14075608180,9830,9810,9830,9790,2286
|
|
20231024,141700,14053176620,9830,9800,9840,9800,3026
|
|
20231024,141600,14023457000,9790,9800,9800,9780,2561
|
|
20231024,141500,13998393090,9810,9830,9830,9800,4663
|
|
20231024,141400,13952642360,9840,9870,9870,9840,3533
|
|
20231024,141300,13917833640,9860,9870,9880,9860,2641
|
|
20231024,141200,13891770720,9860,9850,9860,9840,4749
|
|
20231024,141100,13845004300,9860,9860,9860,9840,2339
|
|
20231024,141000,13821959340,9860,9870,9870,9830,2942
|
|
20231024,140900,13792968850,9880,9790,9890,9790,7410
|
|
20231024,140800,13719991730,9790,9820,9820,9780,4318
|
|
20231024,140700,13677686550,9820,9840,9840,9810,1419
|
|
20231024,140600,13663735430,9840,9810,9840,9810,969
|
|
20231024,140500,13654205380,9830,9800,9860,9800,3248
|
|
20231024,140400,13622224130,9800,9820,9820,9790,1867
|
|
20231024,140300,13603917870,9830,9820,9850,9820,2184
|
|
20231024,140200,13582450980,9830,9830,9840,9800,4214
|
|
20231024,140100,13541068900,9830,9870,9880,9800,9041
|
|
20231024,140000,13452033720,9870,9860,9900,9850,8763
|
|
20231024,135900,13365540880,9860,9830,9860,9830,11922
|
|
20231024,135800,13248136910,9830,9830,9830,9820,11547
|
|
20231024,135700,13134648060,9830,9810,9830,9800,11369
|
|
20231024,135600,13023044940,9810,9770,9810,9770,10516
|
|
20231024,135500,12919997300,9780,9750,9780,9750,2355
|
|
20231024,135400,12897000320,9760,9760,9770,9740,4418
|
|
20231024,135300,12853886160,9750,9730,9760,9730,9371
|
|
20231024,135200,12762551330,9730,9730,9740,9720,2783
|
|
20231024,135100,12735476450,9730,9720,9740,9720,1211
|
|
20231024,135000,12723693760,9740,9690,9740,9690,2068
|
|
20231024,134900,12703596760,9690,9720,9730,9690,1494
|
|
20231024,134800,12689102000,9730,9690,9750,9680,4544
|
|
20231024,134700,12644891010,9700,9720,9730,9670,6556
|
|
20231024,134600,12581374310,9720,9710,9740,9710,10019
|
|
20231024,134500,12483967030,9720,9690,9720,9670,9999
|
|
20231024,134400,12387047640,9690,9630,9710,9630,9562
|
|
20231024,134300,12294497590,9640,9640,9660,9640,1710
|
|
20231024,134200,12278008130,9640,9650,9650,9630,686
|
|
20231024,134100,12271393120,9650,9610,9650,9600,6654
|
|
20231024,134000,12207433030,9620,9590,9640,9590,5597
|
|
20231024,133900,12153632890,9560,9540,9580,9540,1479
|
|
20231024,133800,12139491020,9540,9530,9540,9520,979
|
|
20231024,133700,12130160170,9520,9550,9550,9450,14233
|
|
20231024,133600,11995005530,9550,9540,9550,9540,73
|
|
20231024,133500,11994308430,9550,9600,9600,9550,1735
|
|
20231024,133400,11977726780,9600,9550,9600,9530,2380
|
|
20231024,133300,11955006050,9540,9570,9570,9540,1199
|
|
20231024,133200,11943566380,9570,9590,9590,9530,2135
|
|
20231024,133100,11923180720,9590,9600,9610,9590,1142
|
|
20231024,133000,11912216990,9620,9600,9630,9600,1412
|
|
20231024,132900,11898645890,9610,9580,9610,9570,4430
|
|
20231024,132800,11856202810,9580,9570,9580,9560,1029
|
|
20231024,132700,11846356180,9570,9560,9570,9560,3094
|
|
20231024,132600,11816771250,9570,9540,9570,9540,672
|
|
20231024,132500,11810352720,9550,9570,9570,9520,2391
|
|
20231024,132400,11787551010,9570,9530,9580,9530,4253
|
|
20231024,132300,11746905880,9520,9520,9560,9510,2067
|
|
20231024,132200,11727232100,9560,9520,9560,9510,3068
|
|
20231024,132100,11698027490,9530,9520,9560,9510,15791
|
|
20231024,132000,11547572900,9520,9530,9530,9510,7577
|
|
20231024,131900,11475460870,9530,9540,9550,9530,5981
|
|
20231024,131800,11418449070,9520,9560,9560,9520,5476
|
|
20231024,131700,11366188470,9560,9570,9580,9560,2194
|
|
20231024,131600,11345201080,9570,9590,9590,9560,8855
|
|
20231024,131500,11260462260,9590,9600,9610,9590,3262
|
|
20231024,131400,11229153720,9600,9600,9600,9580,2868
|
|
20231024,131300,11201632410,9600,9630,9630,9590,6662
|
|
20231024,131200,11137633700,9630,9650,9650,9630,1598
|
|
20231024,131100,11122218470,9650,9660,9690,9650,2183
|
|
20231024,131000,11101120560,9660,9670,9670,9660,27
|
|
20231024,130900,11100859600,9670,9690,9700,9660,817
|
|
20231024,130800,11092943650,9700,9730,9730,9660,1126
|
|
20231024,130700,11082041860,9730,9670,9740,9630,4411
|
|
20231024,130600,11039244950,9680,9610,9680,9590,16445
|
|
20231024,130500,10881135720,9610,9630,9630,9610,3371
|
|
20231024,130400,10848730970,9610,9630,9640,9610,5016
|
|
20231024,130300,10800490990,9640,9650,9650,9630,1969
|
|
20231024,130200,10781523230,9650,9660,9660,9630,594
|
|
20231024,130100,10775801100,9660,9630,9660,9630,1965
|
|
20231024,130000,10756830800,9640,9630,9650,9620,2284
|
|
20231024,125900,10734834510,9630,9640,9640,9620,1418
|
|
20231024,125800,10721190540,9640,9630,9650,9610,3212
|
|
20231024,125700,10690287760,9620,9630,9670,9620,6802
|
|
20231024,125600,10624763710,9630,9660,9670,9630,3755
|
|
20231024,125500,10588565850,9660,9650,9680,9650,275
|
|
20231024,125400,10585909890,9690,9670,9690,9640,3922
|
|
20231024,125300,10548058040,9670,9690,9690,9660,301
|
|
20231024,125200,10545146630,9700,9660,9700,9650,5699
|
|
20231024,125100,10490091840,9650,9650,9660,9640,2514
|
|
20231024,125000,10465840950,9650,9650,9660,9640,304
|
|
20231024,124900,10462907380,9650,9650,9660,9640,1411
|
|
20231024,124800,10449292620,9650,9660,9660,9650,2634
|
|
20231024,124700,10423865810,9670,9660,9670,9620,21397
|
|
20231024,124600,10217650050,9660,9670,9670,9650,4782
|
|
20231024,124500,10171466950,9670,9670,9690,9670,3041
|
|
20231024,124400,10142046630,9670,9700,9700,9660,14207
|
|
20231024,124300,10004380110,9700,9710,9710,9700,10787
|
|
20231024,124200,9899695940,9720,9720,9720,9710,1308
|
|
20231024,124100,9886985380,9720,9720,9730,9710,1860
|
|
20231024,124000,9868909050,9730,9740,9740,9720,5959
|
|
20231024,123900,9810876430,9740,9740,9750,9740,2282
|
|
20231024,123800,9788647660,9740,9740,9750,9740,1689
|
|
20231024,123700,9772186830,9750,9760,9770,9740,376
|
|
20231024,123600,9768518540,9760,9740,9760,9730,2157
|
|
20231024,123500,9747484890,9730,9720,9750,9720,963
|
|
20231024,123400,9738111700,9730,9730,9730,9720,485
|
|
20231024,123300,9733396720,9730,9710,9730,9710,1052
|
|
20231024,123200,9723173330,9720,9720,9730,9710,849
|
|
20231024,123100,9714923070,9730,9720,9730,9710,2007
|
|
20231024,123000,9695424680,9730,9740,9740,9720,1120
|
|
20231024,122900,9684530250,9730,9730,9740,9730,1033
|
|
20231024,122800,9674475190,9750,9730,9750,9730,240
|
|
20231024,122700,9672139970,9750,9720,9750,9720,2468
|
|
20231024,122600,9648128040,9720,9730,9730,9720,1298
|
|
20231024,122500,9635507400,9730,9740,9760,9730,3547
|
|
20231024,122400,9600986440,9740,9730,9750,9730,528
|
|
20231024,122300,9595844050,9730,9740,9750,9720,2116
|
|
20231024,122200,9575268200,9760,9730,9760,9720,710
|
|
20231024,122100,9568354960,9720,9730,9740,9720,1807
|
|
20231024,122000,9550769580,9730,9740,9740,9720,3389
|
|
20231024,121900,9517787310,9750,9740,9750,9740,1122
|
|
20231024,121800,9506858990,9740,9750,9750,9740,1002
|
|
20231024,121700,9497092460,9750,9760,9760,9750,259
|
|
20231024,121600,9494566670,9760,9750,9770,9750,102
|
|
20231024,121500,9493571190,9750,9750,9790,9750,136
|
|
20231024,121400,9492244270,9740,9760,9760,9740,603
|
|
20231024,121300,9486366370,9740,9730,9800,9730,3002
|
|
20231024,121200,9457069140,9720,9750,9750,9720,253
|
|
20231024,121100,9454609950,9750,9750,9750,9720,3653
|
|
20231024,121000,9419090700,9760,9720,9760,9720,1548
|
|
20231024,120900,9404024850,9720,9740,9740,9720,1050
|
|
20231024,120800,9393815840,9730,9750,9750,9730,375
|
|
20231024,120700,9390164290,9760,9760,9770,9760,989
|
|
20231024,120600,9380510250,9760,9760,9760,9760,480
|
|
20231024,120500,9375825450,9760,9770,9770,9730,1155
|
|
20231024,120400,9364579580,9720,9770,9770,9720,4416
|
|
20231024,120300,9321579210,9770,9780,9820,9770,470
|
|
20231024,120200,9316980220,9780,9790,9820,9780,1018
|
|
20231024,120100,9307007750,9800,9740,9800,9720,4292
|
|
20231024,120000,9265177340,9750,9730,9750,9730,400
|
|
20231024,115900,9261282660,9740,9760,9760,9740,1302
|
|
20231024,115800,9248599180,9740,9760,9770,9740,4360
|
|
20231024,115700,9206076870,9760,9750,9760,9750,144
|
|
20231024,115600,9204671980,9760,9760,9770,9760,193
|
|
20231024,115500,9202788290,9750,9750,9770,9750,248
|
|
20231024,115400,9200370270,9750,9740,9770,9730,800
|
|
20231024,115300,9192572050,9740,9740,9760,9740,2449
|
|
20231024,115200,9168704750,9750,9750,9760,9740,1076
|
|
20231024,115100,9158211330,9750,9750,9760,9750,239
|
|
20231024,115000,9155880970,9750,9780,9780,9750,1555
|
|
20231024,114900,9140711600,9770,9780,9790,9770,1411
|
|
20231024,114800,9126909530,9790,9770,9790,9770,1131
|
|
20231024,114700,9115850130,9770,9770,9780,9760,393
|
|
20231024,114600,9112012150,9760,9770,9770,9760,124
|
|
20231024,114500,9110801560,9770,9760,9770,9760,245
|
|
20231024,114400,9108410260,9760,9750,9760,9740,87
|
|
20231024,114300,9107561830,9740,9740,9750,9740,877
|
|
20231024,114200,9099013090,9740,9740,9750,9740,1047
|
|
20231024,114100,9088815110,9750,9750,9750,9740,993
|
|
20231024,114000,9079133970,9750,9760,9760,9750,514
|
|
20231024,113900,9074117430,9760,9730,9760,9730,2299
|
|
20231024,113800,9051726350,9730,9740,9750,9730,2111
|
|
20231024,113700,9031165070,9750,9750,9750,9740,2016
|
|
20231024,113600,9011511470,9750,9770,9770,9750,563
|
|
20231024,113500,9006017140,9770,9790,9790,9760,1191
|
|
20231024,113400,8994378360,9800,9820,9830,9800,2350
|
|
20231024,113300,8971310830,9830,9830,9830,9820,1317
|
|
20231024,113200,8958374300,9830,9830,9830,9820,209
|
|
20231024,113100,8956319900,9840,9830,9840,9820,188
|
|
20231024,113000,8954471920,9820,9800,9840,9800,620
|
|
20231024,112900,8948379220,9800,9810,9810,9790,624
|
|
20231024,112800,8942262840,9810,9810,9820,9810,222
|
|
20231024,112700,8940084480,9810,9820,9830,9810,796
|
|
20231024,112600,8932272150,9830,9820,9840,9820,232
|
|
20231024,112500,8929993720,9820,9820,9840,9800,873
|
|
20231024,112400,8921428820,9800,9800,9830,9800,4668
|
|
20231024,112300,8875610460,9820,9790,9840,9790,976
|
|
20231024,112200,8866017660,9820,9790,9820,9750,4576
|
|
20231024,112100,8821174190,9790,9770,9790,9730,4188
|
|
20231024,112000,8780296090,9760,9770,9800,9760,1757
|
|
20231024,111900,8763121900,9750,9810,9810,9750,4009
|
|
20231024,111800,8723900060,9810,9790,9810,9790,613
|
|
20231024,111700,8717894610,9800,9810,9810,9750,3695
|
|
20231024,111600,8681750340,9820,9750,9830,9750,2842
|
|
20231024,111500,8653902430,9780,9710,9790,9710,6357
|
|
20231024,111400,8592057070,9720,9730,9730,9710,3718
|
|
20231024,111300,8555913300,9740,9760,9760,9740,702
|
|
20231024,111200,8549072380,9750,9760,9770,9750,675
|
|
20231024,111100,8542484610,9760,9760,9790,9760,455
|
|
20231024,111000,8538036840,9790,9750,9790,9750,14
|
|
20231024,110900,8537900220,9800,9770,9800,9750,374
|
|
20231024,110800,8534249580,9770,9780,9800,9720,2152
|
|
20231024,110700,8513287130,9780,9740,9780,9730,1796
|
|
20231024,110600,8495797990,9730,9730,9730,9730,383
|
|
20231024,110500,8492071400,9730,9750,9780,9730,270
|
|
20231024,110400,8489436410,9730,9720,9740,9710,825
|
|
20231024,110300,8481417580,9720,9730,9740,9720,2725
|
|
20231024,110200,8454919280,9730,9740,9770,9720,4488
|
|
20231024,110100,8411254300,9770,9740,9770,9740,786
|
|
20231024,110000,8403589310,9730,9740,9770,9730,933
|
|
20231024,105900,8394479770,9740,9760,9790,9740,2174
|
|
20231024,105800,8373266750,9760,9750,9850,9740,3973
|
|
20231024,105700,8334309440,9740,9760,9770,9740,4110
|
|
20231024,105600,8294223030,9770,9760,9770,9760,1536
|
|
20231024,105500,8279222770,9760,9750,9780,9740,1008
|
|
20231024,105400,8269390960,9780,9740,9780,9740,499
|
|
20231024,105300,8264528570,9740,9760,9800,9730,3416
|
|
20231024,105200,8231208350,9760,9760,9800,9750,2283
|
|
20231024,105100,8208924290,9760,9760,9770,9760,534
|
|
20231024,105000,8203708200,9760,9750,9760,9750,1253
|
|
20231024,104900,8191481750,9750,9750,9800,9740,1412
|
|
20231024,104800,8177709420,9750,9750,9800,9750,2259
|
|
20231024,104700,8155678820,9820,9720,9820,9720,2202
|
|
20231024,104600,8134172320,9720,9700,9720,9680,7193
|
|
20231024,104500,8064384200,9700,9710,9710,9690,6373
|
|
20231024,104400,8002565770,9730,9720,9730,9710,4336
|
|
20231024,104300,7960416010,9720,9740,9740,9720,2535
|
|
20231024,104200,7935735060,9740,9760,9760,9740,3711
|
|
20231024,104100,7899548790,9750,9770,9780,9750,3695
|
|
20231024,104000,7863482480,9770,9760,9790,9760,514
|
|
20231024,103900,7858456250,9750,9800,9820,9750,4012
|
|
20231024,103800,7819285130,9820,9830,9850,9790,6728
|
|
20231024,103700,7753175620,9830,9810,9830,9810,525
|
|
20231024,103600,7748021650,9820,9780,9840,9770,7398
|
|
20231024,103500,7675513920,9780,9720,9780,9720,4932
|
|
20231024,103400,7627428720,9720,9740,9740,9720,2411
|
|
20231024,103300,7603982870,9720,9680,9750,9680,2172
|
|
20231024,103200,7582849800,9680,9720,9740,9650,6162
|
|
20231024,103100,7523207140,9700,9710,9740,9690,2647
|
|
20231024,103000,7497483330,9730,9660,9740,9650,9201
|
|
20231024,102900,7408461640,9670,9680,9700,9650,14804
|
|
20231024,102800,7265338280,9680,9720,9760,9670,16695
|
|
20231024,102700,7103424720,9720,9780,9790,9720,7597
|
|
20231024,102600,7029397810,9790,9810,9820,9780,3405
|
|
20231024,102500,6996029750,9810,9790,9830,9790,1984
|
|
20231024,102400,6976573530,9790,9770,9800,9770,1541
|
|
20231024,102300,6961481950,9770,9780,9800,9760,6763
|
|
20231024,102200,6895431460,9780,9760,9820,9760,1941
|
|
20231024,102100,6876463990,9760,9760,9820,9760,3583
|
|
20231024,102000,6841347880,9760,9780,9810,9750,5935
|
|
20231024,101900,6783398760,9790,9810,9810,9780,2380
|
|
20231024,101800,6760098630,9790,9810,9820,9780,4469
|
|
20231024,101700,6716295590,9810,9810,9840,9800,2750
|
|
20231024,101600,6689311570,9820,9780,9820,9780,4060
|
|
20231024,101500,6649524430,9780,9790,9820,9780,1648
|
|
20231024,101400,6633389350,9780,9800,9800,9780,1567
|
|
20231024,101300,6618046910,9800,9790,9800,9780,1856
|
|
20231024,101200,6599874670,9790,9820,9830,9780,4425
|
|
20231024,101100,6556505810,9830,9820,9840,9820,1061
|
|
20231024,101000,6546072310,9840,9830,9850,9810,3791
|
|
20231024,100900,6508809440,9830,9810,9860,9800,3670
|
|
20231024,100800,6472747550,9800,9800,9820,9790,3151
|
|
20231024,100700,6441863970,9800,9800,9800,9750,8738
|
|
20231024,100600,6356445470,9800,9810,9810,9770,7475
|
|
20231024,100500,6283255170,9810,9830,9830,9790,10461
|
|
20231024,100400,6180665440,9830,9860,9860,9830,3022
|
|
20231024,100300,6150931200,9850,9880,9880,9840,7583
|
|
20231024,100200,6076183330,9880,9900,9900,9880,2558
|
|
20231024,100100,6050891580,9900,9860,9910,9860,8263
|
|
20231024,100000,5969193640,9860,9860,9880,9840,4498
|
|
20231024,095900,5924876700,9870,9870,9880,9850,16359
|
|
20231024,095800,5763543820,9870,9890,9900,9860,14833
|
|
20231024,095700,5616874070,9900,9910,9910,9890,5633
|
|
20231024,095600,5561103830,9920,9930,9940,9920,2018
|
|
20231024,095500,5541064850,9940,9930,9940,9920,4896
|
|
20231024,095400,5492438370,9930,9890,9930,9860,13145
|
|
20231024,095300,5362474700,9880,9930,9930,9880,11141
|
|
20231024,095200,5252140400,9930,9920,9940,9910,6784
|
|
20231024,095100,5184845540,9920,9960,9960,9920,18062
|
|
20231024,095000,5005145420,9960,9970,9990,9950,10858
|
|
20231024,094900,4896998360,9970,9990,9990,9960,8641
|
|
20231024,094800,4810865990,9960,10000,10000,9960,16244
|
|
20231024,094700,4648762620,10000,9990,10000,9980,2916
|
|
20231024,094600,4619620970,9980,9980,9990,9970,3330
|
|
20231024,094500,4586406570,9980,9990,10000,9980,3991
|
|
20231024,094400,4546568360,9990,9980,9990,9970,3066
|
|
20231024,094300,4515975090,9990,10000,10020,9990,1473
|
|
20231024,094200,4501241870,10020,9980,10020,9980,6136
|
|
20231024,094100,4439965630,9990,9990,9990,9970,4670
|
|
20231024,094000,4393366920,9990,10010,10010,9980,4287
|
|
20231024,093900,4350506930,10020,10030,10030,10010,2143
|
|
20231024,093800,4329031190,10030,10060,10080,10030,1801
|
|
20231024,093700,4310923860,10060,9970,10060,9970,5485
|
|
20231024,093600,4256096650,9980,9980,9990,9970,7939
|
|
20231024,093500,4176868490,9980,9990,9990,9980,4023
|
|
20231024,093400,4136713570,9980,10000,10000,9980,8268
|
|
20231024,093300,4054101630,10000,10050,10050,10000,1564
|
|
20231024,093200,4038457780,10000,10070,10090,10000,15889
|
|
20231024,093100,3879367490,10080,10030,10080,10030,3519
|
|
20231024,093000,3844029060,10030,10020,10060,10020,2725
|
|
20231024,092900,3816696110,10060,9980,10060,9970,9393
|
|
20231024,092800,3722826250,9990,10020,10020,9960,14023
|
|
20231024,092700,3582745790,10010,10010,10070,10000,8193
|
|
20231024,092600,3500751250,10000,10120,10120,10000,12569
|
|
20231024,092500,3374446180,10100,10130,10140,10100,5151
|
|
20231024,092400,3322314110,10130,10160,10170,10130,1970
|
|
20231024,092300,3302334560,10170,10190,10190,10130,1261
|
|
20231024,092200,3289516240,10190,10120,10210,10120,3987
|
|
20231024,092100,3248974800,10130,10170,10170,10110,3425
|
|
20231024,092000,3214248150,10170,10180,10200,10120,7883
|
|
20231024,091900,3134200480,10180,10210,10210,10160,1384
|
|
20231024,091800,3120098860,10180,10230,10290,10150,10878
|
|
20231024,091700,3009135590,10230,10280,10290,10220,10649
|
|
20231024,091600,2899975200,10250,10330,10330,10230,8021
|
|
20231024,091500,2817663060,10300,10220,10340,10210,9468
|
|
20231024,091400,2720470410,10220,10270,10280,10210,10094
|
|
20231024,091300,2617115880,10270,10260,10300,10260,7915
|
|
20231024,091200,2535767260,10270,10220,10270,10220,5445
|
|
20231024,091100,2479974620,10220,10200,10230,10170,14238
|
|
20231024,091000,2334676730,10200,10160,10210,10120,18855
|
|
20231024,090900,2142986680,10170,10150,10180,10130,9311
|
|
20231024,090800,2048406090,10130,10110,10160,10100,4779
|
|
20231024,090700,1999967770,10110,10070,10120,10050,12837
|
|
20231024,090600,1870482080,10060,10000,10090,9990,9548
|
|
20231024,090500,1774708160,10000,10070,10110,9990,7360
|
|
20231024,090400,1700832550,10080,9990,10110,9970,21317
|
|
20231024,090300,1486628500,9990,10090,10090,9950,29978
|
|
20231024,090200,1186274290,10120,10200,10240,10070,17117
|
|
20231024,090100,1012866600,10250,10070,10250,10000,32853
|
|
20231024,090000,682052700,10100,9960,10200,9960,66272
|