578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183500,40824434580,8590,8590,8590,8590,46120
|
|
20231024,183400,40824434580,8590,8590,8590,8590,0
|
|
20231024,183300,40824434580,8590,8590,8590,8590,0
|
|
20231024,183200,40824434580,8590,8590,8590,8590,0
|
|
20231024,183100,40824434580,8590,8590,8590,8590,0
|
|
20231024,183000,40824434580,8590,8590,8590,8590,0
|
|
20231024,182900,40824434580,8590,8590,8590,8590,0
|
|
20231024,182800,40824434580,8590,8590,8590,8590,0
|
|
20231024,182700,40824434580,8590,8590,8590,8590,0
|
|
20231024,182600,40824434580,8590,8590,8590,8590,0
|
|
20231024,182500,40824434580,8590,8590,8590,8590,0
|
|
20231024,182400,40824434580,8590,8590,8590,8590,0
|
|
20231024,182300,40824434580,8590,8590,8590,8590,0
|
|
20231024,182200,40824434580,8590,8590,8590,8590,0
|
|
20231024,182100,40824434580,8590,8590,8590,8590,0
|
|
20231024,182000,40824434580,8590,8590,8590,8590,0
|
|
20231024,181900,40824434580,8590,8590,8590,8590,0
|
|
20231024,181800,40824434580,8590,8590,8590,8590,0
|
|
20231024,181700,40824434580,8590,8590,8590,8590,0
|
|
20231024,181600,40824434580,8590,8590,8590,8590,0
|
|
20231024,181500,40824434580,8590,8590,8590,8590,0
|
|
20231024,181400,40824434580,8590,8590,8590,8590,0
|
|
20231024,181300,40824434580,8590,8590,8590,8590,0
|
|
20231024,181200,40824434580,8590,8590,8590,8590,0
|
|
20231024,181100,40824434580,8590,8590,8590,8590,0
|
|
20231024,181000,40824434580,8590,8590,8590,8590,0
|
|
20231024,180900,40824434580,8590,8590,8590,8590,0
|
|
20231024,180800,40824434580,8590,8590,8590,8590,0
|
|
20231024,180700,40824434580,8590,8590,8590,8590,0
|
|
20231024,180600,40824434580,8590,8590,8590,8590,0
|
|
20231024,180500,40824434580,8590,8590,8590,8590,46120
|
|
20231024,180400,40824434580,8590,8590,8590,8590,0
|
|
20231024,180300,40824434580,8590,8590,8590,8590,0
|
|
20231024,180200,40824434580,8590,8590,8590,8590,0
|
|
20231024,180100,40824434580,8590,8590,8590,8590,0
|
|
20231024,180000,40824434580,8590,8590,8590,8590,0
|
|
20231024,175900,40824434580,8590,8590,8590,8590,0
|
|
20231024,175800,40824434580,8590,8590,8590,8590,0
|
|
20231024,175700,40824434580,8590,8590,8590,8590,0
|
|
20231024,175600,40824434580,8590,8590,8590,8590,0
|
|
20231024,175500,40824434580,8590,8590,8590,8590,0
|
|
20231024,175400,40824434580,8590,8590,8590,8590,0
|
|
20231024,175300,40824434580,8590,8590,8590,8590,0
|
|
20231024,175200,40824434580,8590,8590,8590,8590,0
|
|
20231024,175100,40824434580,8590,8590,8590,8590,0
|
|
20231024,175000,40824434580,8590,8590,8590,8590,0
|
|
20231024,174900,40824434580,8590,8590,8590,8590,0
|
|
20231024,174800,40824434580,8590,8590,8590,8590,0
|
|
20231024,174700,40824434580,8590,8590,8590,8590,0
|
|
20231024,174600,40824434580,8590,8590,8590,8590,0
|
|
20231024,174500,40824434580,8590,8590,8590,8590,0
|
|
20231024,174400,40824434580,8590,8590,8590,8590,0
|
|
20231024,174300,40824434580,8590,8590,8590,8590,0
|
|
20231024,174200,40824434580,8590,8590,8590,8590,0
|
|
20231024,174100,40824434580,8590,8590,8590,8590,0
|
|
20231024,174000,40824434580,8590,8590,8590,8590,0
|
|
20231024,173900,40824434580,8590,8590,8590,8590,0
|
|
20231024,173800,40824434580,8590,8590,8590,8590,0
|
|
20231024,173700,40824434580,8590,8590,8590,8590,0
|
|
20231024,173600,40824434580,8590,8590,8590,8590,0
|
|
20231024,173500,40824434580,8590,8590,8590,8590,46120
|
|
20231024,173400,40824434580,8590,8590,8590,8590,0
|
|
20231024,173300,40824434580,8590,8590,8590,8590,0
|
|
20231024,173200,40824434580,8590,8590,8590,8590,0
|
|
20231024,173100,40824434580,8590,8590,8590,8590,0
|
|
20231024,173000,40824434580,8590,8590,8590,8590,0
|
|
20231024,172900,40824434580,8590,8590,8590,8590,0
|
|
20231024,172800,40824434580,8590,8590,8590,8590,0
|
|
20231024,172700,40824434580,8590,8590,8590,8590,0
|
|
20231024,172600,40824434580,8590,8590,8590,8590,0
|
|
20231024,172500,40824434580,8590,8590,8590,8590,0
|
|
20231024,172400,40824434580,8590,8590,8590,8590,0
|
|
20231024,172300,40824434580,8590,8590,8590,8590,0
|
|
20231024,172200,40824434580,8590,8590,8590,8590,0
|
|
20231024,172100,40824434580,8590,8590,8590,8590,0
|
|
20231024,172000,40824434580,8590,8590,8590,8590,0
|
|
20231024,171900,40824434580,8590,8590,8590,8590,0
|
|
20231024,171800,40824434580,8590,8590,8590,8590,0
|
|
20231024,171700,40824434580,8590,8590,8590,8590,0
|
|
20231024,171600,40824434580,8590,8590,8590,8590,0
|
|
20231024,171500,40824434580,8590,8590,8590,8590,0
|
|
20231024,171400,40824434580,8590,8590,8590,8590,0
|
|
20231024,171300,40824434580,8590,8590,8590,8590,0
|
|
20231024,171200,40824434580,8590,8590,8590,8590,0
|
|
20231024,171100,40824434580,8590,8590,8590,8590,0
|
|
20231024,171000,40824434580,8590,8590,8590,8590,0
|
|
20231024,170900,40824434580,8590,8590,8590,8590,0
|
|
20231024,170800,40824434580,8590,8590,8590,8590,0
|
|
20231024,170700,40824434580,8590,8590,8590,8590,0
|
|
20231024,170600,40824434580,8590,8590,8590,8590,0
|
|
20231024,170500,40824434580,8590,8590,8590,8590,46120
|
|
20231024,170400,40824434580,8590,8590,8590,8590,0
|
|
20231024,170300,40824434580,8590,8590,8590,8590,0
|
|
20231024,170200,40824434580,8590,8590,8590,8590,0
|
|
20231024,170100,40824434580,8590,8590,8590,8590,0
|
|
20231024,170000,40824434580,8590,8590,8590,8590,0
|
|
20231024,165900,40824434580,8590,8590,8590,8590,0
|
|
20231024,165800,40824434580,8590,8590,8590,8590,0
|
|
20231024,165700,40824434580,8590,8590,8590,8590,0
|
|
20231024,165600,40824434580,8590,8590,8590,8590,0
|
|
20231024,165500,40824434580,8590,8590,8590,8590,0
|
|
20231024,165400,40824434580,8590,8590,8590,8590,0
|
|
20231024,165300,40824434580,8590,8590,8590,8590,0
|
|
20231024,165200,40824434580,8590,8590,8590,8590,0
|
|
20231024,165100,40824434580,8590,8590,8590,8590,0
|
|
20231024,165000,40824434580,8590,8590,8590,8590,0
|
|
20231024,164900,40824434580,8590,8590,8590,8590,0
|
|
20231024,164800,40824434580,8590,8590,8590,8590,0
|
|
20231024,164700,40824434580,8590,8590,8590,8590,0
|
|
20231024,164600,40824434580,8590,8590,8590,8590,0
|
|
20231024,164500,40824434580,8590,8590,8590,8590,0
|
|
20231024,164400,40824434580,8590,8590,8590,8590,0
|
|
20231024,164300,40824434580,8590,8590,8590,8590,0
|
|
20231024,164200,40824434580,8590,8590,8590,8590,0
|
|
20231024,164100,40824434580,8590,8590,8590,8590,0
|
|
20231024,164000,40824434580,8590,8590,8590,8590,0
|
|
20231024,163900,40824434580,8590,8590,8590,8590,0
|
|
20231024,163800,40824434580,8590,8590,8590,8590,0
|
|
20231024,163700,40824434580,8590,8590,8590,8590,0
|
|
20231024,163600,40824434580,8590,8590,8590,8590,0
|
|
20231024,163500,40824434580,8590,8590,8590,8590,46120
|
|
20231024,163400,40824434580,8590,8590,8590,8590,0
|
|
20231024,163300,40824434580,8590,8590,8590,8590,0
|
|
20231024,163200,40824434580,8590,8590,8590,8590,0
|
|
20231024,163100,40824434580,8590,8590,8590,8590,0
|
|
20231024,163000,40824434580,8590,8590,8590,8590,0
|
|
20231024,162900,40824434580,8590,8590,8590,8590,0
|
|
20231024,162800,40824434580,8590,8590,8590,8590,0
|
|
20231024,162700,40824434580,8590,8590,8590,8590,0
|
|
20231024,162600,40824434580,8590,8590,8590,8590,0
|
|
20231024,162500,40824434580,8590,8590,8590,8590,0
|
|
20231024,162400,40824434580,8590,8590,8590,8590,0
|
|
20231024,162300,40824434580,8590,8590,8590,8590,0
|
|
20231024,162200,40824434580,8590,8590,8590,8590,0
|
|
20231024,162100,40824434580,8590,8590,8590,8590,0
|
|
20231024,162000,40824434580,8590,8590,8590,8590,0
|
|
20231024,161900,40824434580,8590,8590,8590,8590,0
|
|
20231024,161800,40824434580,8590,8590,8590,8590,0
|
|
20231024,161700,40824434580,8590,8590,8590,8590,0
|
|
20231024,161600,40824434580,8590,8590,8590,8590,0
|
|
20231024,161500,40824434580,8590,8590,8590,8590,0
|
|
20231024,161400,40824434580,8590,8590,8590,8590,0
|
|
20231024,161300,40824434580,8590,8590,8590,8590,0
|
|
20231024,161200,40824434580,8590,8590,8590,8590,0
|
|
20231024,161100,40824434580,8590,8590,8590,8590,0
|
|
20231024,161000,40824434580,8590,8590,8590,8590,0
|
|
20231024,160900,40824434580,8590,8590,8590,8590,0
|
|
20231024,160800,40824434580,8590,8590,8590,8590,0
|
|
20231024,160700,40824434580,8590,8590,8590,8590,0
|
|
20231024,160600,40824434580,8590,8590,8590,8590,0
|
|
20231024,160500,40824434580,8590,8590,8590,8590,46120
|
|
20231024,160400,40824434580,8590,8590,8590,8590,0
|
|
20231024,160300,40824434580,8590,8590,8590,8590,0
|
|
20231024,160200,40824434580,8590,8590,8590,8590,0
|
|
20231024,160100,40824434580,8590,8590,8590,8590,0
|
|
20231024,160000,40824434580,8590,8590,8590,8590,0
|
|
20231024,155900,40824434580,8590,8590,8590,8590,0
|
|
20231024,155800,40824434580,8590,8590,8590,8590,0
|
|
20231024,155700,40824434580,8590,8590,8590,8590,0
|
|
20231024,155600,40824434580,8590,8590,8590,8590,0
|
|
20231024,155500,40824434580,8590,8590,8590,8590,0
|
|
20231024,155400,40824434580,8590,8590,8590,8590,0
|
|
20231024,155300,40824434580,8590,8590,8590,8590,0
|
|
20231024,155200,40824434580,8590,8590,8590,8590,0
|
|
20231024,155100,40824434580,8590,8590,8590,8590,0
|
|
20231024,155000,40824434580,8590,8590,8590,8590,0
|
|
20231024,154900,40824434580,8590,8590,8590,8590,0
|
|
20231024,154800,40824434580,8590,8590,8590,8590,0
|
|
20231024,154700,40824434580,8590,8590,8590,8590,0
|
|
20231024,154600,40824434580,8590,8590,8590,8590,0
|
|
20231024,154500,40824434580,8590,8590,8590,8590,0
|
|
20231024,154400,40824434580,8590,8590,8590,8590,0
|
|
20231024,154300,40824434580,8590,8590,8590,8590,0
|
|
20231024,154200,40824434580,8590,8590,8590,8590,0
|
|
20231024,154100,40824434580,8590,8590,8590,8590,0
|
|
20231024,154000,40824434580,8590,8590,8590,8590,0
|
|
20231024,153900,40824434580,8590,8590,8590,8590,0
|
|
20231024,153800,40824434580,8590,8590,8590,8590,0
|
|
20231024,153700,40824434580,8590,8590,8590,8590,0
|
|
20231024,153600,40824434580,8590,8590,8590,8590,0
|
|
20231024,153500,40824434580,8590,8590,8590,8590,46120
|
|
20231024,153400,40824434580,8590,8590,8590,8590,0
|
|
20231024,153300,40824434580,8590,8590,8590,8590,0
|
|
20231024,153200,40824434580,8590,8590,8590,8590,0
|
|
20231024,153100,40824434580,8590,8590,8590,8590,0
|
|
20231024,153000,40824434580,8590,8590,8590,8590,46120
|
|
20231024,152900,40428263780,8560,8560,8560,8560,0
|
|
20231024,152800,40428263780,8560,8560,8560,8560,0
|
|
20231024,152700,40428263780,8560,8560,8560,8560,0
|
|
20231024,152600,40428263780,8560,8560,8560,8560,0
|
|
20231024,152500,40428263780,8560,8560,8560,8560,0
|
|
20231024,152400,40428263780,8560,8560,8560,8560,0
|
|
20231024,152300,40428263780,8560,8560,8560,8560,0
|
|
20231024,152200,40428263780,8560,8560,8560,8560,0
|
|
20231024,152100,40428263780,8560,8560,8560,8560,0
|
|
20231024,152000,40428263780,8560,8560,8560,8560,0
|
|
20231024,151900,40428263780,8560,8550,8560,8540,4292
|
|
20231024,151800,40391559150,8560,8540,8560,8530,4558
|
|
20231024,151700,40352591020,8550,8560,8560,8500,33043
|
|
20231024,151600,40071234960,8560,8580,8610,8560,12212
|
|
20231024,151500,39966414410,8590,8570,8590,8570,2011
|
|
20231024,151400,39949145700,8570,8580,8590,8570,1413
|
|
20231024,151300,39937019440,8580,8560,8580,8550,2461
|
|
20231024,151200,39915936780,8560,8570,8590,8560,2171
|
|
20231024,151100,39897337330,8590,8590,8590,8570,4449
|
|
20231024,151000,39859167550,8580,8580,8610,8580,1265
|
|
20231024,150900,39848292640,8580,8610,8610,8580,3497
|
|
20231024,150800,39818258110,8610,8620,8620,8600,897
|
|
20231024,150700,39810539750,8620,8600,8620,8590,2754
|
|
20231024,150600,39786846850,8590,8600,8610,8590,975
|
|
20231024,150500,39778460600,8600,8570,8610,8570,1781
|
|
20231024,150400,39763195870,8580,8620,8620,8570,2880
|
|
20231024,150300,39738459450,8610,8620,8630,8590,1305
|
|
20231024,150200,39727227830,8610,8610,8610,8580,436
|
|
20231024,150100,39723479400,8610,8580,8670,8580,8378
|
|
20231024,150000,39651441260,8570,8580,8590,8570,1263
|
|
20231024,145900,39640607880,8580,8560,8590,8560,1964
|
|
20231024,145800,39623745990,8580,8560,8580,8540,13804
|
|
20231024,145700,39505619030,8520,8580,8580,8520,22377
|
|
20231024,145600,39314180240,8580,8640,8660,8550,36725
|
|
20231024,145500,38998816130,8660,8670,8670,8640,7126
|
|
20231024,145400,38937160580,8660,8670,8680,8660,3274
|
|
20231024,145300,38908787990,8660,8670,8670,8660,483
|
|
20231024,145200,38904602580,8670,8680,8680,8660,1812
|
|
20231024,145100,38888892370,8680,8670,8680,8660,1866
|
|
20231024,145000,38872720020,8670,8670,8670,8660,791
|
|
20231024,144900,38865862690,8660,8660,8670,8650,1865
|
|
20231024,144800,38849713110,8660,8660,8670,8650,3384
|
|
20231024,144700,38820415220,8660,8670,8680,8660,1170
|
|
20231024,144600,38810271990,8660,8680,8680,8660,2129
|
|
20231024,144500,38791818330,8680,8680,8690,8670,1614
|
|
20231024,144400,38777808740,8690,8700,8700,8680,2350
|
|
20231024,144300,38757391900,8700,8670,8700,8670,1967
|
|
20231024,144200,38740316960,8670,8690,8690,8670,259
|
|
20231024,144100,38738067880,8690,8690,8690,8680,258
|
|
20231024,144000,38735826090,8680,8680,8690,8670,1669
|
|
20231024,143900,38721332620,8680,8680,8690,8680,1591
|
|
20231024,143800,38707522480,8670,8690,8690,8670,2282
|
|
20231024,143700,38687722760,8690,8690,8700,8680,761
|
|
20231024,143600,38681114440,8690,8660,8700,8660,752
|
|
20231024,143500,38674591290,8680,8690,8690,8660,5909
|
|
20231024,143400,38623354310,8690,8700,8700,8680,838
|
|
20231024,143300,38616072130,8700,8680,8700,8680,1011
|
|
20231024,143200,38607285130,8680,8690,8700,8680,2332
|
|
20231024,143100,38587024210,8690,8670,8690,8660,8640
|
|
20231024,143000,38512078280,8660,8650,8670,8650,1792
|
|
20231024,142900,38496571620,8650,8680,8680,8650,2552
|
|
20231024,142800,38474478110,8680,8670,8680,8660,1633
|
|
20231024,142700,38460324790,8660,8670,8670,8660,199
|
|
20231024,142600,38458601030,8660,8690,8690,8660,1894
|
|
20231024,142500,38442181780,8680,8670,8680,8670,207
|
|
20231024,142400,38440385250,8660,8650,8680,8650,1821
|
|
20231024,142300,38424627780,8650,8660,8680,8650,5549
|
|
20231024,142200,38376557830,8670,8660,8670,8650,6843
|
|
20231024,142100,38317332280,8660,8680,8680,8660,3389
|
|
20231024,142000,38287963720,8680,8670,8690,8660,2663
|
|
20231024,141900,38264865620,8670,8700,8700,8670,862
|
|
20231024,141800,38257381860,8690,8690,8720,8690,7941
|
|
20231024,141700,38188309110,8690,8690,8690,8670,1077
|
|
20231024,141600,38178962950,8690,8650,8690,8650,649
|
|
20231024,141500,38173339340,8670,8650,8670,8640,3428
|
|
20231024,141400,38143662970,8650,8690,8690,8650,2227
|
|
20231024,141300,38124371160,8690,8700,8700,8650,8591
|
|
20231024,141200,38049906590,8700,8680,8710,8670,3137
|
|
20231024,141100,38022648130,8680,8700,8720,8670,5055
|
|
20231024,141000,37978744520,8700,8710,8720,8700,4187
|
|
20231024,140900,37942311290,8710,8730,8730,8710,4004
|
|
20231024,140800,37907428200,8730,8720,8730,8710,2880
|
|
20231024,140700,37882303980,8720,8720,8730,8710,2540
|
|
20231024,140600,37860158920,8720,8740,8740,8700,3142
|
|
20231024,140500,37832758370,8740,8750,8750,8730,1168
|
|
20231024,140400,37822549640,8750,8750,8750,8730,2343
|
|
20231024,140300,37802063960,8740,8730,8750,8730,928
|
|
20231024,140200,37793957190,8730,8740,8750,8730,1599
|
|
20231024,140100,37779985430,8740,8750,8750,8730,3445
|
|
20231024,140000,37749861070,8750,8710,8750,8700,5832
|
|
20231024,135900,37698963100,8730,8720,8730,8710,1446
|
|
20231024,135800,37686356570,8720,8730,8730,8710,461
|
|
20231024,135700,37682336710,8720,8690,8730,8690,5168
|
|
20231024,135600,37637279180,8700,8690,8700,8680,1816
|
|
20231024,135500,37621505470,8700,8720,8720,8700,1490
|
|
20231024,135400,37608532980,8720,8680,8730,8670,3242
|
|
20231024,135300,37580345150,8680,8670,8690,8660,3379
|
|
20231024,135200,37551052640,8680,8670,8690,8650,7287
|
|
20231024,135100,37487927610,8680,8700,8710,8670,6630
|
|
20231024,135000,37430355580,8710,8700,8710,8690,3000
|
|
20231024,134900,37404252710,8700,8690,8700,8690,4736
|
|
20231024,134800,37363083370,8700,8720,8720,8700,10408
|
|
20231024,134700,37272484520,8710,8720,8740,8710,8762
|
|
20231024,134600,37196052810,8720,8750,8750,8710,10419
|
|
20231024,134500,37105110440,8750,8770,8770,8750,11633
|
|
20231024,134400,37003196590,8770,8780,8810,8760,14499
|
|
20231024,134300,36875759720,8780,8780,8790,8760,10488
|
|
20231024,134200,36783770130,8780,8770,8790,8740,8650
|
|
20231024,134100,36707836770,8740,8750,8770,8740,4887
|
|
20231024,134000,36665096320,8750,8750,8750,8730,2739
|
|
20231024,133900,36641140700,8730,8730,8750,8710,8935
|
|
20231024,133800,36563231480,8730,8740,8750,8710,9868
|
|
20231024,133700,36477095220,8730,8730,8750,8730,7950
|
|
20231024,133600,36407646900,8740,8740,8760,8730,4409
|
|
20231024,133500,36369109840,8740,8750,8760,8740,5390
|
|
20231024,133400,36321965840,8750,8760,8770,8740,8638
|
|
20231024,133300,36246365840,8770,8760,8780,8760,2413
|
|
20231024,133200,36225204210,8760,8770,8770,8750,4385
|
|
20231024,133100,36186786510,8770,8730,8780,8720,6758
|
|
20231024,133000,36127690880,8730,8820,8830,8720,31262
|
|
20231024,132900,35853844580,8820,8830,8840,8810,5720
|
|
20231024,132800,35803382140,8830,8820,8840,8810,1626
|
|
20231024,132700,35789030020,8820,8840,8840,8820,3791
|
|
20231024,132600,35755574450,8840,8850,8850,8840,1416
|
|
20231024,132500,35743046590,8850,8840,8850,8820,3287
|
|
20231024,132400,35714011930,8840,8840,8870,8830,5919
|
|
20231024,132300,35661643840,8840,8840,8850,8810,4309
|
|
20231024,132200,35623613330,8840,8870,8870,8830,7041
|
|
20231024,132100,35561298390,8860,8840,8880,8820,11100
|
|
20231024,132000,35463003690,8850,8810,8860,8810,9679
|
|
20231024,131900,35377392250,8800,8790,8800,8770,7673
|
|
20231024,131800,35309987100,8790,8810,8830,8790,4234
|
|
20231024,131700,35272700740,8810,8780,8830,8760,10278
|
|
20231024,131600,35182208970,8780,8770,8790,8750,10245
|
|
20231024,131500,35092405810,8770,8800,8800,8730,15942
|
|
20231024,131400,34952713370,8800,8830,8840,8790,5779
|
|
20231024,131300,34901819140,8840,8810,8850,8780,9758
|
|
20231024,131200,34815815010,8810,8840,8840,8810,6995
|
|
20231024,131100,34754110650,8840,8820,8870,8820,12154
|
|
20231024,131000,34646522700,8830,8820,8830,8780,11528
|
|
20231024,130900,34545087130,8820,8840,8860,8810,6584
|
|
20231024,130800,34486921180,8840,8840,8850,8790,11180
|
|
20231024,130700,34388366860,8840,8870,8890,8840,11111
|
|
20231024,130600,34289840920,8870,8870,8880,8850,12846
|
|
20231024,130500,34175973510,8870,8900,8900,8860,17266
|
|
20231024,130400,34022654980,8900,8860,8950,8830,50894
|
|
20231024,130300,33570160080,8860,8780,8870,8750,17941
|
|
20231024,130200,33412221390,8770,8780,8800,8770,4845
|
|
20231024,130100,33369691390,8780,8790,8800,8760,8004
|
|
20231024,130000,33299441540,8790,8820,8830,8790,12438
|
|
20231024,125900,33189905090,8820,8810,8840,8790,9847
|
|
20231024,125800,33103150750,8820,8830,8840,8810,9891
|
|
20231024,125700,33015836370,8830,8800,8870,8790,52878
|
|
20231024,125600,32548501610,8800,8790,8840,8790,29422
|
|
20231024,125500,32289008160,8800,8770,8820,8750,16890
|
|
20231024,125400,32140602930,8760,8740,8820,8700,23611
|
|
20231024,125300,31933490260,8750,8750,8760,8740,2517
|
|
20231024,125200,31911464620,8750,8730,8760,8720,5211
|
|
20231024,125100,31865898250,8720,8780,8780,8720,12205
|
|
20231024,125000,31759045520,8760,8760,8790,8740,19007
|
|
20231024,124900,31592511220,8760,8690,8760,8690,8472
|
|
20231024,124800,31518526990,8690,8710,8720,8690,3460
|
|
20231024,124700,31488402910,8710,8710,8730,8690,6477
|
|
20231024,124600,31431937430,8710,8720,8720,8680,6260
|
|
20231024,124500,31377476600,8720,8690,8740,8690,2715
|
|
20231024,124400,31353817230,8710,8750,8750,8640,14281
|
|
20231024,124300,31229805420,8750,8740,8820,8710,45424
|
|
20231024,124200,30831620360,8740,8720,8740,8710,6563
|
|
20231024,124100,30774347980,8720,8690,8730,8670,6406
|
|
20231024,124000,30718520580,8700,8660,8700,8640,1934
|
|
20231024,123900,30701774700,8660,8670,8670,8660,794
|
|
20231024,123800,30694890730,8670,8660,8670,8650,1784
|
|
20231024,123700,30679450340,8660,8650,8680,8650,1006
|
|
20231024,123600,30670745610,8660,8670,8690,8640,3114
|
|
20231024,123500,30643794030,8700,8650,8700,8640,1183
|
|
20231024,123400,30633552400,8650,8660,8670,8650,4883
|
|
20231024,123300,30591299330,8660,8680,8690,8660,6928
|
|
20231024,123200,30531226980,8690,8690,8700,8680,1634
|
|
20231024,123100,30517029410,8680,8700,8700,8680,511
|
|
20231024,123000,30512588760,8690,8690,8710,8690,4025
|
|
20231024,122900,30477601930,8690,8700,8710,8690,1072
|
|
20231024,122800,30468283750,8700,8710,8710,8690,1017
|
|
20231024,122700,30459436570,8690,8700,8710,8670,5626
|
|
20231024,122600,30410547450,8700,8730,8730,8700,2893
|
|
20231024,122500,30385327570,8720,8690,8730,8690,7187
|
|
20231024,122400,30322697910,8700,8700,8700,8690,2209
|
|
20231024,122300,30303486510,8700,8710,8710,8690,3146
|
|
20231024,122200,30276132760,8700,8710,8710,8690,1336
|
|
20231024,122100,30264504250,8710,8720,8730,8690,5443
|
|
20231024,122000,30217099110,8720,8660,8720,8660,6506
|
|
20231024,121900,30160519540,8660,8660,8670,8640,1446
|
|
20231024,121800,30148005190,8660,8670,8680,8650,592
|
|
20231024,121700,30142878400,8660,8680,8690,8650,1356
|
|
20231024,121600,30131126950,8640,8670,8700,8640,3917
|
|
20231024,121500,30097214890,8660,8700,8700,8660,2003
|
|
20231024,121400,30079829300,8700,8680,8700,8660,2046
|
|
20231024,121300,30062087650,8700,8680,8710,8680,2141
|
|
20231024,121200,30043495660,8680,8730,8730,8680,5950
|
|
20231024,121100,29991670440,8730,8700,8730,8700,7243
|
|
20231024,121000,29928515860,8670,8680,8700,8660,6873
|
|
20231024,120900,29868908720,8670,8710,8720,8670,11531
|
|
20231024,120800,29768607380,8710,8690,8740,8690,21952
|
|
20231024,120700,29577167200,8690,8660,8700,8650,9787
|
|
20231024,120600,29492211610,8670,8660,8670,8650,3353
|
|
20231024,120500,29463184160,8660,8660,8670,8620,6924
|
|
20231024,120400,29403270710,8660,8610,8660,8600,12868
|
|
20231024,120300,29292045690,8610,8590,8630,8580,1774
|
|
20231024,120200,29276794340,8580,8600,8600,8570,2668
|
|
20231024,120100,29253873150,8600,8600,8620,8600,2075
|
|
20231024,120000,29236020960,8600,8610,8620,8590,2874
|
|
20231024,115900,29211300690,8620,8620,8620,8600,2852
|
|
20231024,115800,29186751600,8620,8630,8640,8610,2223
|
|
20231024,115700,29167594750,8610,8630,8650,8610,7453
|
|
20231024,115600,29103250340,8640,8600,8660,8600,10454
|
|
20231024,115500,29012962530,8620,8600,8630,8600,3201
|
|
20231024,115400,28985396760,8600,8640,8640,8600,4630
|
|
20231024,115300,28945496290,8630,8620,8630,8600,5518
|
|
20231024,115200,28897987620,8610,8620,8620,8570,3378
|
|
20231024,115100,28868906670,8630,8560,8630,8550,5565
|
|
20231024,115000,28821140050,8570,8560,8570,8530,2430
|
|
20231024,114900,28800396850,8540,8560,8560,8540,1051
|
|
20231024,114800,28791405000,8560,8580,8580,8540,4975
|
|
20231024,114700,28748826690,8570,8560,8570,8540,2051
|
|
20231024,114600,28731268280,8550,8550,8560,8540,2590
|
|
20231024,114500,28709133830,8560,8570,8570,8540,7808
|
|
20231024,114400,28642340800,8570,8550,8580,8550,2952
|
|
20231024,114300,28617057390,8560,8530,8570,8520,6943
|
|
20231024,114200,28557717050,8520,8520,8540,8500,3141
|
|
20231024,114100,28530951410,8530,8500,8530,8490,6600
|
|
20231024,114000,28474807990,8490,8520,8540,8490,7139
|
|
20231024,113900,28413994440,8530,8490,8530,8480,2600
|
|
20231024,113800,28391866320,8480,8470,8490,8450,7968
|
|
20231024,113700,28324414290,8470,8500,8520,8460,7411
|
|
20231024,113600,28261613340,8500,8500,8520,8460,17898
|
|
20231024,113500,28109736150,8510,8510,8520,8450,34540
|
|
20231024,113400,27816526230,8510,8640,8640,8500,84704
|
|
20231024,113300,27091228600,8640,8630,8670,8630,1931
|
|
20231024,113200,27074550810,8630,8660,8660,8620,6249
|
|
20231024,113100,27020583140,8650,8690,8700,8650,5611
|
|
20231024,113000,26971917200,8690,8630,8690,8630,6651
|
|
20231024,112900,26914427580,8630,8620,8640,8620,6397
|
|
20231024,112800,26859224640,8620,8650,8660,8620,6329
|
|
20231024,112700,26804564980,8650,8660,8680,8620,5897
|
|
20231024,112600,26753621910,8650,8670,8690,8640,16179
|
|
20231024,112500,26613594280,8670,8680,8690,8670,2661
|
|
20231024,112400,26590514350,8680,8680,8700,8660,6187
|
|
20231024,112300,26536888670,8680,8690,8710,8680,5390
|
|
20231024,112200,26490049130,8690,8650,8700,8610,22607
|
|
20231024,112100,26294718260,8650,8680,8690,8640,12984
|
|
20231024,112000,26182293150,8690,8740,8740,8680,13370
|
|
20231024,111900,26065892410,8740,8750,8750,8720,5731
|
|
20231024,111800,26015837300,8750,8730,8770,8730,23472
|
|
20231024,111700,25810366730,8750,8720,8750,8680,15555
|
|
20231024,111600,25674822160,8720,8670,8730,8650,7197
|
|
20231024,111500,25612210820,8650,8700,8710,8620,39197
|
|
20231024,111400,25272899740,8700,8760,8770,8700,19543
|
|
20231024,111300,25102359390,8750,8690,8750,8680,23082
|
|
20231024,111200,24901083850,8680,8670,8750,8670,34022
|
|
20231024,111100,24604946500,8660,8720,8750,8600,89446
|
|
20231024,111000,23830924980,8730,8770,8820,8670,82379
|
|
20231024,110900,23111544560,8780,8810,8820,8730,84267
|
|
20231024,110800,22372505760,8810,8650,8860,8630,255856
|
|
20231024,110700,20130663360,8650,9380,9400,8610,696173
|
|
20231024,110600,13742922990,9110,9110,9110,9110,0
|
|
20231024,110500,13742922990,9110,8720,9110,8700,351317
|
|
20231024,110400,10589207280,8710,8680,8760,8680,25028
|
|
20231024,110300,10370758520,8680,8690,8690,8660,5781
|
|
20231024,110200,10320608010,8690,8680,8710,8660,10878
|
|
20231024,110100,10226067370,8690,8660,8710,8650,13220
|
|
20231024,110000,10111261110,8660,8660,8710,8650,17183
|
|
20231024,105900,9962081030,8660,8800,8800,8620,62426
|
|
20231024,105800,9416559290,8800,8590,8800,8590,124509
|
|
20231024,105700,8331248080,8580,8600,8600,8580,1167
|
|
20231024,105600,8321216850,8600,8590,8600,8580,1741
|
|
20231024,105500,8306252530,8590,8590,8600,8570,2411
|
|
20231024,105400,8285567420,8590,8590,8610,8590,4596
|
|
20231024,105300,8246062040,8590,8590,8610,8570,1257
|
|
20231024,105200,8235258830,8590,8590,8620,8570,5235
|
|
20231024,105100,8190199120,8560,8570,8620,8540,12850
|
|
20231024,105000,8079826700,8580,8590,8590,8540,3437
|
|
20231024,104900,8050393120,8590,8550,8590,8550,4665
|
|
20231024,104800,8010466460,8540,8530,8550,8530,1274
|
|
20231024,104700,7999594090,8530,8500,8530,8490,2832
|
|
20231024,104600,7975470620,8510,8490,8520,8480,1361
|
|
20231024,104500,7963913340,8530,8520,8530,8490,582
|
|
20231024,104400,7958966300,8500,8500,8540,8480,1580
|
|
20231024,104300,7945558150,8540,8510,8540,8480,1191
|
|
20231024,104200,7935442110,8520,8520,8520,8490,1316
|
|
20231024,104100,7924238370,8560,8580,8580,8530,2651
|
|
20231024,104000,7901603170,8590,8550,8640,8520,21665
|
|
20231024,103900,7715628410,8550,8540,8550,8510,1270
|
|
20231024,103800,7704786940,8530,8570,8570,8520,2439
|
|
20231024,103700,7683930400,8570,8530,8580,8530,3471
|
|
20231024,103600,7654230660,8520,8540,8550,8510,1310
|
|
20231024,103500,7643061160,8530,8530,8550,8510,6479
|
|
20231024,103400,7587800540,8530,8450,8560,8450,3230
|
|
20231024,103300,7560322830,8450,8440,8460,8430,1578
|
|
20231024,103200,7546993940,8440,8430,8440,8430,871
|
|
20231024,103100,7539651280,8420,8420,8430,8420,492
|
|
20231024,103000,7535503900,8420,8420,8430,8400,3309
|
|
20231024,102900,7507695300,8410,8420,8430,8410,3844
|
|
20231024,102800,7475344030,8420,8450,8450,8420,4215
|
|
20231024,102700,7439827940,8450,8490,8490,8450,3253
|
|
20231024,102600,7412281920,8490,8520,8520,8470,4498
|
|
20231024,102500,7374068770,8520,8490,8560,8490,8481
|
|
20231024,102400,7301677950,8480,8420,8500,8420,5536
|
|
20231024,102300,7254856150,8430,8450,8460,8420,1962
|
|
20231024,102200,7238318640,8460,8390,8460,8370,3913
|
|
20231024,102100,7205463010,8390,8370,8400,8360,3634
|
|
20231024,102000,7175013770,8370,8430,8430,8370,6867
|
|
20231024,101900,7117297650,8430,8450,8450,8420,3093
|
|
20231024,101800,7091214940,8450,8470,8470,8420,9924
|
|
20231024,101700,7007334330,8470,8480,8480,8470,1503
|
|
20231024,101600,6994597790,8480,8490,8510,8480,2596
|
|
20231024,101500,6972578620,8500,8510,8510,8490,5110
|
|
20231024,101400,6929178750,8510,8520,8520,8500,2017
|
|
20231024,101300,6912009070,8520,8490,8520,8480,4150
|
|
20231024,101200,6876754560,8490,8490,8500,8480,1975
|
|
20231024,101100,6859983100,8470,8490,8500,8460,3737
|
|
20231024,101000,6828313220,8500,8470,8520,8460,3446
|
|
20231024,100900,6799115050,8470,8490,8490,8460,7835
|
|
20231024,100800,6732675550,8490,8540,8540,8490,9222
|
|
20231024,100700,6654205770,8540,8540,8550,8530,1088
|
|
20231024,100600,6644915470,8540,8540,8540,8510,2597
|
|
20231024,100500,6622778900,8540,8580,8580,8520,10511
|
|
20231024,100400,6532857540,8580,8580,8580,8560,1912
|
|
20231024,100300,6516466120,8560,8590,8590,8550,10307
|
|
20231024,100200,6428117570,8590,8610,8620,8580,7333
|
|
20231024,100100,6365096810,8610,8690,8690,8590,8373
|
|
20231024,100000,6292807240,8690,8610,8700,8600,16763
|
|
20231024,095900,6147624950,8620,8600,8630,8590,6550
|
|
20231024,095800,6091226270,8610,8620,8620,8600,7414
|
|
20231024,095700,6027372340,8620,8590,8630,8590,12746
|
|
20231024,095600,5917638270,8600,8630,8640,8580,7725
|
|
20231024,095500,5851168660,8630,8600,8630,8540,9454
|
|
20231024,095400,5769793700,8600,8520,8600,8520,6744
|
|
20231024,095300,5712129890,8530,8530,8530,8500,6886
|
|
20231024,095200,5653560850,8510,8560,8570,8500,22324
|
|
20231024,095100,5463133520,8570,8560,8590,8560,5334
|
|
20231024,095000,5417402620,8590,8550,8590,8520,8078
|
|
20231024,094900,5348328880,8560,8540,8610,8540,9307
|
|
20231024,094800,5268548240,8540,8540,8540,8510,2330
|
|
20231024,094700,5248676120,8510,8510,8550,8500,3398
|
|
20231024,094600,5219714360,8520,8560,8560,8490,5815
|
|
20231024,094500,5170187840,8530,8560,8580,8520,7877
|
|
20231024,094400,5102827850,8590,8610,8610,8530,8294
|
|
20231024,094300,5031868770,8610,8650,8650,8580,29024
|
|
20231024,094200,4781964110,8650,8600,8740,8590,83713
|
|
20231024,094100,4055652590,8610,8410,8630,8400,32750
|
|
20231024,094000,3775495340,8410,8370,8420,8360,2534
|
|
20231024,093900,3754239340,8340,8400,8400,8330,7034
|
|
20231024,093800,3695437930,8400,8460,8460,8380,13641
|
|
20231024,093700,3580463820,8460,8420,8460,8420,3749
|
|
20231024,093600,3548866830,8420,8480,8510,8420,5455
|
|
20231024,093500,3502652300,8480,8490,8500,8460,4218
|
|
20231024,093400,3466887920,8480,8510,8520,8480,8908
|
|
20231024,093300,3391144520,8500,8610,8620,8500,17597
|
|
20231024,093200,3240545560,8600,8580,8650,8580,49455
|
|
20231024,093100,2814317260,8580,8510,8580,8510,43147
|
|
20231024,093000,2445351850,8520,8470,8520,8460,9447
|
|
20231024,092900,2365283360,8450,8480,8490,8450,10671
|
|
20231024,092800,2274915110,8480,8530,8550,8470,7864
|
|
20231024,092700,2207933140,8530,8490,8550,8460,23456
|
|
20231024,092600,2008174500,8480,8520,8520,8460,17831
|
|
20231024,092500,1856699140,8520,8440,8530,8410,26715
|
|
20231024,092400,1629987730,8430,8390,8430,8390,10780
|
|
20231024,092300,1539389830,8390,8440,8450,8380,9179
|
|
20231024,092200,1462169670,8440,8440,8450,8420,7543
|
|
20231024,092100,1398563980,8440,8430,8460,8390,15465
|
|
20231024,092000,1267932590,8430,8340,8460,8300,22484
|
|
20231024,091900,1079801980,8340,8310,8340,8290,2291
|
|
20231024,091800,1060746750,8310,8270,8330,8270,8688
|
|
20231024,091700,988672990,8270,8240,8270,8240,536
|
|
20231024,091600,984245140,8240,8260,8270,8240,1964
|
|
20231024,091500,968032370,8260,8280,8290,8260,2108
|
|
20231024,091400,950595350,8280,8320,8320,8260,6887
|
|
20231024,091300,893431530,8320,8330,8360,8320,6338
|
|
20231024,091200,840631700,8320,8270,8330,8260,3783
|
|
20231024,091100,809296180,8260,8270,8290,8250,3793
|
|
20231024,091000,777939350,8270,8210,8270,8210,831
|
|
20231024,090900,771091860,8210,8180,8220,8180,1417
|
|
20231024,090800,759452440,8180,8180,8200,8180,1261
|
|
20231024,090700,749137300,8170,8170,8200,8150,7022
|
|
20231024,090600,691859840,8150,8180,8200,8150,10126
|
|
20231024,090500,609184260,8200,8230,8240,8180,8958
|
|
20231024,090400,535652930,8240,8290,8310,8240,9283
|
|
20231024,090300,458901220,8290,8290,8310,8290,3506
|
|
20231024,090200,429807200,8290,8230,8350,8220,7764
|
|
20231024,090100,365481900,8220,8150,8270,8140,6390
|
|
20231024,090000,312962200,8150,8290,8290,8100,37365
|