602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185900,107903228195,3620,3620,3620,3620,163816
|
|
20231024,185800,107903228195,3620,3620,3620,3620,0
|
|
20231024,185700,107903228195,3620,3620,3620,3620,0
|
|
20231024,185600,107903228195,3620,3620,3620,3620,0
|
|
20231024,185500,107903228195,3620,3620,3620,3620,0
|
|
20231024,185400,107903228195,3620,3620,3620,3620,0
|
|
20231024,185300,107903228195,3620,3620,3620,3620,0
|
|
20231024,185200,107903228195,3620,3620,3620,3620,0
|
|
20231024,185100,107903228195,3620,3620,3620,3620,0
|
|
20231024,185000,107903228195,3620,3620,3620,3620,0
|
|
20231024,184900,107903228195,3620,3620,3620,3620,0
|
|
20231024,184800,107903228195,3620,3620,3620,3620,0
|
|
20231024,184700,107903228195,3620,3620,3620,3620,0
|
|
20231024,184600,107903228195,3620,3620,3620,3620,0
|
|
20231024,184500,107903228195,3620,3620,3620,3620,0
|
|
20231024,184400,107903228195,3620,3620,3620,3620,0
|
|
20231024,184300,107903228195,3620,3620,3620,3620,0
|
|
20231024,184200,107903228195,3620,3620,3620,3620,0
|
|
20231024,184100,107903228195,3620,3620,3620,3620,0
|
|
20231024,184000,107903228195,3620,3620,3620,3620,0
|
|
20231024,183900,107903228195,3620,3620,3620,3620,0
|
|
20231024,183800,107903228195,3620,3620,3620,3620,0
|
|
20231024,183700,107903228195,3620,3620,3620,3620,0
|
|
20231024,183600,107903228195,3620,3620,3620,3620,0
|
|
20231024,183500,107903228195,3620,3620,3620,3620,0
|
|
20231024,183400,107903228195,3620,3620,3620,3620,0
|
|
20231024,183300,107903228195,3620,3620,3620,3620,0
|
|
20231024,183200,107903228195,3620,3620,3620,3620,0
|
|
20231024,183100,107903228195,3620,3620,3620,3620,0
|
|
20231024,183000,107903228195,3620,3620,3620,3620,0
|
|
20231024,182900,107903228195,3620,3620,3620,3620,163816
|
|
20231024,182800,107903228195,3620,3620,3620,3620,0
|
|
20231024,182700,107903228195,3620,3620,3620,3620,0
|
|
20231024,182600,107903228195,3620,3620,3620,3620,0
|
|
20231024,182500,107903228195,3620,3620,3620,3620,0
|
|
20231024,182400,107903228195,3620,3620,3620,3620,0
|
|
20231024,182300,107903228195,3620,3620,3620,3620,0
|
|
20231024,182200,107903228195,3620,3620,3620,3620,0
|
|
20231024,182100,107903228195,3620,3620,3620,3620,0
|
|
20231024,182000,107903228195,3620,3620,3620,3620,0
|
|
20231024,181900,107903228195,3620,3620,3620,3620,0
|
|
20231024,181800,107903228195,3620,3620,3620,3620,0
|
|
20231024,181700,107903228195,3620,3620,3620,3620,0
|
|
20231024,181600,107903228195,3620,3620,3620,3620,0
|
|
20231024,181500,107903228195,3620,3620,3620,3620,0
|
|
20231024,181400,107903228195,3620,3620,3620,3620,0
|
|
20231024,181300,107903228195,3620,3620,3620,3620,0
|
|
20231024,181200,107903228195,3620,3620,3620,3620,0
|
|
20231024,181100,107903228195,3620,3620,3620,3620,0
|
|
20231024,181000,107903228195,3620,3620,3620,3620,0
|
|
20231024,180900,107903228195,3620,3620,3620,3620,0
|
|
20231024,180800,107903228195,3620,3620,3620,3620,0
|
|
20231024,180700,107903228195,3620,3620,3620,3620,0
|
|
20231024,180600,107903228195,3620,3620,3620,3620,0
|
|
20231024,180500,107903228195,3620,3620,3620,3620,0
|
|
20231024,180400,107903228195,3620,3620,3620,3620,0
|
|
20231024,180300,107903228195,3620,3620,3620,3620,0
|
|
20231024,180200,107903228195,3620,3620,3620,3620,0
|
|
20231024,180100,107903228195,3620,3620,3620,3620,0
|
|
20231024,180000,107903228195,3620,3620,3620,3620,0
|
|
20231024,175900,107903228195,3620,3620,3620,3620,163816
|
|
20231024,175800,107903228195,3620,3620,3620,3620,0
|
|
20231024,175700,107903228195,3620,3620,3620,3620,0
|
|
20231024,175600,107903228195,3620,3620,3620,3620,0
|
|
20231024,175500,107903228195,3620,3620,3620,3620,0
|
|
20231024,175400,107903228195,3620,3620,3620,3620,0
|
|
20231024,175300,107903228195,3620,3620,3620,3620,0
|
|
20231024,175200,107903228195,3620,3620,3620,3620,0
|
|
20231024,175100,107903228195,3620,3620,3620,3620,0
|
|
20231024,175000,107903228195,3620,3620,3620,3620,0
|
|
20231024,174900,107903228195,3620,3620,3620,3620,0
|
|
20231024,174800,107903228195,3620,3620,3620,3620,0
|
|
20231024,174700,107903228195,3620,3620,3620,3620,0
|
|
20231024,174600,107903228195,3620,3620,3620,3620,0
|
|
20231024,174500,107903228195,3620,3620,3620,3620,0
|
|
20231024,174400,107903228195,3620,3620,3620,3620,0
|
|
20231024,174300,107903228195,3620,3620,3620,3620,0
|
|
20231024,174200,107903228195,3620,3620,3620,3620,0
|
|
20231024,174100,107903228195,3620,3620,3620,3620,0
|
|
20231024,174000,107903228195,3620,3620,3620,3620,0
|
|
20231024,173900,107903228195,3620,3620,3620,3620,0
|
|
20231024,173800,107903228195,3620,3620,3620,3620,0
|
|
20231024,173700,107903228195,3620,3620,3620,3620,0
|
|
20231024,173600,107903228195,3620,3620,3620,3620,0
|
|
20231024,173500,107903228195,3620,3620,3620,3620,0
|
|
20231024,173400,107903228195,3620,3620,3620,3620,0
|
|
20231024,173300,107903228195,3620,3620,3620,3620,0
|
|
20231024,173200,107903228195,3620,3620,3620,3620,0
|
|
20231024,173100,107903228195,3620,3620,3620,3620,0
|
|
20231024,173000,107903228195,3620,3620,3620,3620,0
|
|
20231024,172900,107903228195,3620,3620,3620,3620,163816
|
|
20231024,172800,107903228195,3620,3620,3620,3620,0
|
|
20231024,172700,107903228195,3620,3620,3620,3620,0
|
|
20231024,172600,107903228195,3620,3620,3620,3620,0
|
|
20231024,172500,107903228195,3620,3620,3620,3620,0
|
|
20231024,172400,107903228195,3620,3620,3620,3620,0
|
|
20231024,172300,107903228195,3620,3620,3620,3620,0
|
|
20231024,172200,107903228195,3620,3620,3620,3620,0
|
|
20231024,172100,107903228195,3620,3620,3620,3620,0
|
|
20231024,172000,107903228195,3620,3620,3620,3620,0
|
|
20231024,171900,107903228195,3620,3620,3620,3620,0
|
|
20231024,171800,107903228195,3620,3620,3620,3620,0
|
|
20231024,171700,107903228195,3620,3620,3620,3620,0
|
|
20231024,171600,107903228195,3620,3620,3620,3620,0
|
|
20231024,171500,107903228195,3620,3620,3620,3620,0
|
|
20231024,171400,107903228195,3620,3620,3620,3620,0
|
|
20231024,171300,107903228195,3620,3620,3620,3620,0
|
|
20231024,171200,107903228195,3620,3620,3620,3620,0
|
|
20231024,171100,107903228195,3620,3620,3620,3620,0
|
|
20231024,171000,107903228195,3620,3620,3620,3620,0
|
|
20231024,170900,107903228195,3620,3620,3620,3620,0
|
|
20231024,170800,107903228195,3620,3620,3620,3620,0
|
|
20231024,170700,107903228195,3620,3620,3620,3620,0
|
|
20231024,170600,107903228195,3620,3620,3620,3620,0
|
|
20231024,170500,107903228195,3620,3620,3620,3620,0
|
|
20231024,170400,107903228195,3620,3620,3620,3620,0
|
|
20231024,170300,107903228195,3620,3620,3620,3620,0
|
|
20231024,170200,107903228195,3620,3620,3620,3620,0
|
|
20231024,170100,107903228195,3620,3620,3620,3620,0
|
|
20231024,170000,107903228195,3620,3620,3620,3620,0
|
|
20231024,165900,107903228195,3620,3620,3620,3620,163816
|
|
20231024,165800,107903228195,3620,3620,3620,3620,0
|
|
20231024,165700,107903228195,3620,3620,3620,3620,0
|
|
20231024,165600,107903228195,3620,3620,3620,3620,0
|
|
20231024,165500,107903228195,3620,3620,3620,3620,0
|
|
20231024,165400,107903228195,3620,3620,3620,3620,0
|
|
20231024,165300,107903228195,3620,3620,3620,3620,0
|
|
20231024,165200,107903228195,3620,3620,3620,3620,0
|
|
20231024,165100,107903228195,3620,3620,3620,3620,0
|
|
20231024,165000,107903228195,3620,3620,3620,3620,0
|
|
20231024,164900,107903228195,3620,3620,3620,3620,0
|
|
20231024,164800,107903228195,3620,3620,3620,3620,0
|
|
20231024,164700,107903228195,3620,3620,3620,3620,0
|
|
20231024,164600,107903228195,3620,3620,3620,3620,0
|
|
20231024,164500,107903228195,3620,3620,3620,3620,0
|
|
20231024,164400,107903228195,3620,3620,3620,3620,0
|
|
20231024,164300,107903228195,3620,3620,3620,3620,0
|
|
20231024,164200,107903228195,3620,3620,3620,3620,0
|
|
20231024,164100,107903228195,3620,3620,3620,3620,0
|
|
20231024,164000,107903228195,3620,3620,3620,3620,0
|
|
20231024,163900,107903228195,3620,3620,3620,3620,0
|
|
20231024,163800,107903228195,3620,3620,3620,3620,0
|
|
20231024,163700,107903228195,3620,3620,3620,3620,0
|
|
20231024,163600,107903228195,3620,3620,3620,3620,0
|
|
20231024,163500,107903228195,3620,3620,3620,3620,0
|
|
20231024,163400,107903228195,3620,3620,3620,3620,0
|
|
20231024,163300,107903228195,3620,3620,3620,3620,0
|
|
20231024,163200,107903228195,3620,3620,3620,3620,0
|
|
20231024,163100,107903228195,3620,3620,3620,3620,0
|
|
20231024,163000,107903228195,3620,3620,3620,3620,0
|
|
20231024,162900,107903228195,3620,3620,3620,3620,163816
|
|
20231024,162800,107903228195,3620,3620,3620,3620,0
|
|
20231024,162700,107903228195,3620,3620,3620,3620,0
|
|
20231024,162600,107903228195,3620,3620,3620,3620,0
|
|
20231024,162500,107903228195,3620,3620,3620,3620,0
|
|
20231024,162400,107903228195,3620,3620,3620,3620,0
|
|
20231024,162300,107903228195,3620,3620,3620,3620,0
|
|
20231024,162200,107903228195,3620,3620,3620,3620,0
|
|
20231024,162100,107903228195,3620,3620,3620,3620,0
|
|
20231024,162000,107903228195,3620,3620,3620,3620,0
|
|
20231024,161900,107903228195,3620,3620,3620,3620,0
|
|
20231024,161800,107903228195,3620,3620,3620,3620,0
|
|
20231024,161700,107903228195,3620,3620,3620,3620,0
|
|
20231024,161600,107903228195,3620,3620,3620,3620,0
|
|
20231024,161500,107903228195,3620,3620,3620,3620,0
|
|
20231024,161400,107903228195,3620,3620,3620,3620,0
|
|
20231024,161300,107903228195,3620,3620,3620,3620,0
|
|
20231024,161200,107903228195,3620,3620,3620,3620,0
|
|
20231024,161100,107903228195,3620,3620,3620,3620,0
|
|
20231024,161000,107903228195,3620,3620,3620,3620,0
|
|
20231024,160900,107903228195,3620,3620,3620,3620,0
|
|
20231024,160800,107903228195,3620,3620,3620,3620,0
|
|
20231024,160700,107903228195,3620,3620,3620,3620,0
|
|
20231024,160600,107903228195,3620,3620,3620,3620,0
|
|
20231024,160500,107903228195,3620,3620,3620,3620,0
|
|
20231024,160400,107903228195,3620,3620,3620,3620,0
|
|
20231024,160300,107903228195,3620,3620,3620,3620,0
|
|
20231024,160200,107903228195,3620,3620,3620,3620,0
|
|
20231024,160100,107903228195,3620,3620,3620,3620,0
|
|
20231024,160000,107903228195,3620,3620,3620,3620,0
|
|
20231024,155900,107903228195,3620,3620,3620,3620,163816
|
|
20231024,155800,107903228195,3620,3620,3620,3620,0
|
|
20231024,155700,107903228195,3620,3620,3620,3620,0
|
|
20231024,155600,107903228195,3620,3620,3620,3620,0
|
|
20231024,155500,107903228195,3620,3620,3620,3620,0
|
|
20231024,155400,107903228195,3620,3620,3620,3620,0
|
|
20231024,155300,107903228195,3620,3620,3620,3620,0
|
|
20231024,155200,107903228195,3620,3620,3620,3620,0
|
|
20231024,155100,107903228195,3620,3620,3620,3620,0
|
|
20231024,155000,107903228195,3620,3620,3620,3620,0
|
|
20231024,154900,107903228195,3620,3620,3620,3620,0
|
|
20231024,154800,107903228195,3620,3620,3620,3620,0
|
|
20231024,154700,107903228195,3620,3620,3620,3620,0
|
|
20231024,154600,107903228195,3620,3620,3620,3620,0
|
|
20231024,154500,107903228195,3620,3620,3620,3620,0
|
|
20231024,154400,107903228195,3620,3620,3620,3620,0
|
|
20231024,154300,107903228195,3620,3620,3620,3620,0
|
|
20231024,154200,107903228195,3620,3620,3620,3620,0
|
|
20231024,154100,107903228195,3620,3620,3620,3620,0
|
|
20231024,154000,107903228195,3620,3620,3620,3620,0
|
|
20231024,153900,107903228195,3620,3620,3620,3620,0
|
|
20231024,153800,107903228195,3620,3620,3620,3620,0
|
|
20231024,153700,107903228195,3620,3620,3620,3620,0
|
|
20231024,153600,107903228195,3620,3620,3620,3620,0
|
|
20231024,153500,107903228195,3620,3620,3620,3620,0
|
|
20231024,153400,107903228195,3620,3620,3620,3620,0
|
|
20231024,153300,107903228195,3620,3620,3620,3620,0
|
|
20231024,153200,107903228195,3620,3620,3620,3620,0
|
|
20231024,153100,107903228195,3620,3620,3620,3620,0
|
|
20231024,153000,107903228195,3620,3620,3620,3620,163816
|
|
20231024,152900,107310214275,3610,3610,3610,3610,0
|
|
20231024,152800,107310214275,3610,3610,3610,3610,0
|
|
20231024,152700,107310214275,3610,3610,3610,3610,0
|
|
20231024,152600,107310214275,3610,3610,3610,3610,0
|
|
20231024,152500,107310214275,3610,3610,3610,3610,0
|
|
20231024,152400,107310214275,3610,3610,3610,3610,0
|
|
20231024,152300,107310214275,3610,3610,3610,3610,0
|
|
20231024,152200,107310214275,3610,3610,3610,3610,0
|
|
20231024,152100,107310214275,3610,3610,3610,3610,0
|
|
20231024,152000,107310214275,3610,3610,3610,3610,0
|
|
20231024,151900,107310214275,3610,3615,3620,3605,45467
|
|
20231024,151800,107145972185,3615,3610,3615,3605,32937
|
|
20231024,151700,107027109210,3610,3620,3620,3605,24716
|
|
20231024,151600,106937840515,3615,3620,3625,3615,10339
|
|
20231024,151500,106900429725,3620,3615,3625,3615,19910
|
|
20231024,151400,106828359975,3620,3620,3625,3610,18116
|
|
20231024,151300,106762850315,3620,3620,3625,3610,16860
|
|
20231024,151200,106701866265,3620,3600,3620,3600,13998
|
|
20231024,151100,106651315440,3600,3615,3620,3590,67383
|
|
20231024,151000,106408679700,3615,3625,3625,3615,14229
|
|
20231024,150900,106357190600,3620,3615,3625,3615,6177
|
|
20231024,150800,106334822495,3620,3625,3625,3615,13464
|
|
20231024,150700,106286100280,3615,3630,3640,3610,49773
|
|
20231024,150600,106105381130,3630,3610,3635,3610,24179
|
|
20231024,150500,106017727660,3615,3605,3620,3605,38041
|
|
20231024,150400,105880339095,3605,3615,3615,3600,84003
|
|
20231024,150300,105577275100,3615,3630,3635,3615,21968
|
|
20231024,150200,105497711695,3630,3635,3635,3630,11430
|
|
20231024,150100,105456185930,3635,3635,3640,3630,5317
|
|
20231024,150000,105436861220,3630,3640,3640,3630,4413
|
|
20231024,145900,105420833545,3640,3620,3655,3620,43522
|
|
20231024,145800,105262653300,3620,3620,3630,3610,64742
|
|
20231024,145700,105028670255,3620,3625,3635,3610,36709
|
|
20231024,145600,104895743045,3620,3655,3660,3620,107393
|
|
20231024,145500,104504457080,3660,3665,3670,3655,16991
|
|
20231024,145400,104442251435,3665,3665,3670,3660,4990
|
|
20231024,145300,104423960920,3665,3660,3670,3660,5410
|
|
20231024,145200,104404135970,3660,3660,3665,3660,7591
|
|
20231024,145100,104376339005,3665,3660,3670,3660,6673
|
|
20231024,145000,104351883295,3660,3660,3665,3655,9668
|
|
20231024,144900,104316512020,3665,3660,3670,3655,12015
|
|
20231024,144800,104272546950,3670,3675,3680,3655,40508
|
|
20231024,144700,104124115715,3675,3690,3695,3675,9581
|
|
20231024,144600,104088821665,3690,3665,3690,3660,35326
|
|
20231024,144500,103959009425,3660,3660,3670,3660,14174
|
|
20231024,144400,103907070105,3665,3670,3670,3660,11259
|
|
20231024,144300,103865812290,3670,3670,3675,3660,30688
|
|
20231024,144200,103753355210,3675,3685,3685,3670,28062
|
|
20231024,144100,103650257510,3680,3680,3690,3680,5057
|
|
20231024,144000,103631644890,3680,3685,3695,3675,19861
|
|
20231024,143900,103558503630,3690,3695,3695,3685,4690
|
|
20231024,143800,103541201145,3695,3695,3695,3680,19345
|
|
20231024,143700,103469854855,3695,3705,3710,3690,30863
|
|
20231024,143600,103355740285,3700,3705,3710,3695,39068
|
|
20231024,143500,103211097760,3705,3685,3705,3680,31762
|
|
20231024,143400,103093797860,3685,3680,3685,3680,3302
|
|
20231024,143300,103081638540,3680,3675,3680,3670,7749
|
|
20231024,143200,103053137420,3675,3675,3680,3670,6418
|
|
20231024,143100,103029549825,3675,3680,3680,3670,3425
|
|
20231024,143000,103016961205,3675,3680,3685,3670,7602
|
|
20231024,142900,102989003785,3675,3685,3685,3675,4797
|
|
20231024,142800,102971363080,3680,3680,3685,3680,8881
|
|
20231024,142700,102938670190,3680,3690,3695,3675,10943
|
|
20231024,142600,102898324925,3690,3690,3695,3685,9996
|
|
20231024,142500,102861432770,3690,3680,3690,3675,5845
|
|
20231024,142400,102839931650,3680,3680,3685,3670,8891
|
|
20231024,142300,102807254010,3680,3680,3685,3680,5807
|
|
20231024,142200,102785868480,3680,3670,3680,3670,9230
|
|
20231024,142100,102751949660,3670,3680,3680,3665,2834
|
|
20231024,142000,102741539315,3675,3665,3690,3660,22788
|
|
20231024,141900,102657813230,3660,3660,3665,3655,17634
|
|
20231024,141800,102593254695,3665,3665,3670,3655,20177
|
|
20231024,141700,102519355510,3665,3660,3665,3660,2339
|
|
20231024,141600,102510790760,3660,3660,3665,3655,15248
|
|
20231024,141500,102454971165,3665,3660,3670,3660,17361
|
|
20231024,141400,102391339190,3660,3670,3670,3660,32259
|
|
20231024,141300,102273210270,3670,3675,3675,3665,10388
|
|
20231024,141200,102235076280,3670,3685,3690,3670,6962
|
|
20231024,141100,102209480590,3685,3675,3690,3670,15781
|
|
20231024,141000,102151497400,3675,3690,3695,3675,22892
|
|
20231024,140900,102067208980,3695,3695,3695,3685,1520
|
|
20231024,140800,102061596095,3690,3685,3695,3680,16323
|
|
20231024,140700,102001422840,3685,3690,3700,3680,21776
|
|
20231024,140600,101921126920,3695,3690,3700,3680,11269
|
|
20231024,140500,101879529470,3685,3695,3695,3680,13095
|
|
20231024,140400,101831245630,3695,3700,3705,3690,7084
|
|
20231024,140300,101805074545,3695,3700,3710,3695,5832
|
|
20231024,140200,101783495630,3705,3700,3705,3690,16796
|
|
20231024,140100,101721437975,3695,3710,3715,3695,18994
|
|
20231024,140000,101651036165,3710,3690,3710,3690,26167
|
|
20231024,135900,101554247370,3690,3670,3695,3670,9268
|
|
20231024,135800,101520058385,3685,3670,3685,3665,24968
|
|
20231024,135700,101428331480,3670,3670,3675,3665,8745
|
|
20231024,135600,101396230155,3675,3670,3675,3660,10747
|
|
20231024,135500,101356843190,3665,3680,3685,3665,31742
|
|
20231024,135400,101240237910,3680,3680,3685,3675,18449
|
|
20231024,135300,101172332150,3680,3675,3685,3665,21372
|
|
20231024,135200,101093824270,3675,3680,3680,3660,29881
|
|
20231024,135100,100984219480,3680,3685,3690,3675,29498
|
|
20231024,135000,100875582025,3680,3660,3685,3655,28654
|
|
20231024,134900,100770276270,3660,3680,3680,3650,62004
|
|
20231024,134800,100543301990,3680,3690,3690,3660,69821
|
|
20231024,134700,100286611145,3685,3690,3720,3685,48571
|
|
20231024,134600,100106981745,3695,3730,3735,3660,207738
|
|
20231024,134500,99338801240,3730,3760,3760,3725,71721
|
|
20231024,134400,99070606000,3755,3770,3770,3755,16808
|
|
20231024,134300,99007411330,3770,3775,3775,3760,13433
|
|
20231024,134200,98956799015,3775,3790,3790,3775,7455
|
|
20231024,134100,98928602435,3790,3780,3790,3775,10474
|
|
20231024,134000,98888970750,3780,3780,3780,3775,2966
|
|
20231024,133900,98877761925,3780,3770,3780,3770,3939
|
|
20231024,133800,98862883875,3770,3775,3785,3770,12732
|
|
20231024,133700,98814806365,3780,3785,3785,3775,7440
|
|
20231024,133600,98786692270,3780,3765,3780,3760,12608
|
|
20231024,133500,98739121560,3765,3765,3765,3755,8161
|
|
20231024,133400,98708433755,3765,3775,3775,3760,23223
|
|
20231024,133300,98620930845,3775,3775,3785,3775,6994
|
|
20231024,133200,98594503510,3780,3780,3785,3775,20520
|
|
20231024,133100,98516978960,3780,3765,3785,3765,17784
|
|
20231024,133000,98449782025,3770,3770,3785,3765,13014
|
|
20231024,132900,98400674545,3770,3765,3775,3760,24321
|
|
20231024,132800,98309051830,3765,3775,3775,3755,9408
|
|
20231024,132700,98273626760,3770,3750,3780,3745,24158
|
|
20231024,132600,98182761605,3750,3755,3755,3740,17137
|
|
20231024,132500,98118574345,3755,3740,3760,3735,38995
|
|
20231024,132400,97972674615,3735,3740,3750,3720,91946
|
|
20231024,132300,97629413075,3740,3770,3775,3740,45389
|
|
20231024,132200,97459077810,3770,3775,3775,3765,9320
|
|
20231024,132100,97423932735,3775,3770,3780,3765,10169
|
|
20231024,132000,97385575545,3765,3770,3770,3765,11628
|
|
20231024,131900,97341794155,3770,3760,3785,3760,24147
|
|
20231024,131800,97250595525,3760,3760,3770,3750,46764
|
|
20231024,131700,97074761260,3760,3765,3770,3755,17575
|
|
20231024,131600,97008622260,3760,3770,3770,3755,16344
|
|
20231024,131500,96947147710,3775,3770,3780,3750,13423
|
|
20231024,131400,96896663710,3760,3755,3780,3745,62160
|
|
20231024,131300,96663368205,3755,3775,3780,3755,36165
|
|
20231024,131200,96527208315,3775,3775,3780,3770,40590
|
|
20231024,131100,96374030975,3780,3790,3790,3775,22878
|
|
20231024,131000,96287556390,3795,3800,3805,3790,24681
|
|
20231024,130900,96193872450,3795,3785,3795,3785,30957
|
|
20231024,130800,96076636770,3780,3780,3790,3770,34806
|
|
20231024,130700,95945120540,3780,3775,3790,3765,45375
|
|
20231024,130600,95773769065,3770,3785,3800,3745,101771
|
|
20231024,130500,95390218080,3785,3815,3825,3780,77496
|
|
20231024,130400,95095587995,3815,3850,3850,3740,243855
|
|
20231024,130300,94174447850,3850,3895,3895,3845,90177
|
|
20231024,130200,93825373675,3890,3910,3915,3885,71439
|
|
20231024,130100,93546714885,3915,3935,3935,3910,36371
|
|
20231024,130000,93404158590,3930,3940,3945,3930,22658
|
|
20231024,125900,93314963575,3940,3940,3940,3925,10144
|
|
20231024,125800,93275080400,3935,3920,3940,3915,11618
|
|
20231024,125700,93229445275,3920,3915,3930,3915,16031
|
|
20231024,125600,93166644740,3915,3930,3930,3915,20979
|
|
20231024,125500,93084460295,3935,3940,3940,3920,13837
|
|
20231024,125400,93030025605,3940,3940,3950,3940,7281
|
|
20231024,125300,93001308260,3940,3925,3945,3925,9531
|
|
20231024,125200,92963778985,3930,3915,3930,3915,7781
|
|
20231024,125100,92933287715,3915,3930,3935,3905,33276
|
|
20231024,125000,92803107880,3930,3935,3940,3925,14505
|
|
20231024,124900,92746100330,3940,3940,3945,3935,13066
|
|
20231024,124800,92694605790,3935,3945,3950,3935,9351
|
|
20231024,124700,92657738375,3945,3950,3955,3940,14286
|
|
20231024,124600,92601341950,3950,3935,3950,3935,16478
|
|
20231024,124500,92536359730,3935,3930,3940,3930,7395
|
|
20231024,124400,92507276790,3930,3930,3935,3930,7638
|
|
20231024,124300,92477250030,3925,3930,3935,3920,7970
|
|
20231024,124200,92445961975,3930,3920,3935,3920,13405
|
|
20231024,124100,92393337355,3920,3930,3935,3920,11613
|
|
20231024,124000,92347748685,3930,3950,3950,3925,18614
|
|
20231024,123900,92274420545,3950,3940,3950,3935,14095
|
|
20231024,123800,92218808105,3940,3920,3940,3920,7597
|
|
20231024,123700,92188963325,3920,3940,3945,3915,19507
|
|
20231024,123600,92112351170,3945,3940,3955,3940,11801
|
|
20231024,123500,92065787205,3940,3935,3945,3935,9842
|
|
20231024,123400,92027017500,3935,3930,3940,3930,15148
|
|
20231024,123300,91967427165,3930,3920,3930,3915,10922
|
|
20231024,123200,91924626965,3920,3935,3940,3920,18370
|
|
20231024,123100,91852397110,3935,3925,3935,3920,7318
|
|
20231024,123000,91823668940,3920,3910,3920,3910,12771
|
|
20231024,122900,91773655100,3910,3920,3925,3910,24925
|
|
20231024,122800,91676003780,3920,3900,3925,3895,19430
|
|
20231024,122700,91599883395,3895,3930,3935,3890,113467
|
|
20231024,122600,91156537275,3925,3955,3955,3925,38952
|
|
20231024,122500,91003108070,3955,3955,3960,3955,12325
|
|
20231024,122400,90954350845,3960,3955,3965,3955,5936
|
|
20231024,122300,90930862730,3955,3970,3975,3950,19878
|
|
20231024,122200,90852104530,3970,3965,3980,3960,14174
|
|
20231024,122100,90795812340,3960,3945,3960,3940,12720
|
|
20231024,122000,90745616015,3940,3950,3950,3935,27236
|
|
20231024,121900,90638310350,3945,3955,3960,3945,21356
|
|
20231024,121800,90553943425,3955,3940,3955,3935,16150
|
|
20231024,121700,90490235650,3940,3945,3950,3930,38879
|
|
20231024,121600,90337189315,3945,3970,3980,3930,70844
|
|
20231024,121500,90057378430,3965,4005,4010,3960,83731
|
|
20231024,121400,89724163215,4005,3995,4020,3995,15330
|
|
20231024,121300,89662769180,3995,4005,4010,3995,6780
|
|
20231024,121200,89635664395,4010,4010,4010,3995,19339
|
|
20231024,121100,89558247445,4015,4010,4020,4010,12725
|
|
20231024,121000,89507192120,4005,4025,4025,4005,9448
|
|
20231024,120900,89469266435,4025,4015,4025,4010,3361
|
|
20231024,120800,89455761095,4010,4020,4025,4010,8336
|
|
20231024,120700,89422272860,4015,4005,4020,4005,10096
|
|
20231024,120600,89381741925,4010,4015,4015,4005,11988
|
|
20231024,120500,89333662755,4015,4030,4035,4015,42170
|
|
20231024,120400,89163845475,4025,4010,4030,4005,38441
|
|
20231024,120300,89009377335,4010,4010,4010,4005,2231
|
|
20231024,120200,89000438545,4005,4005,4010,4005,3991
|
|
20231024,120100,88984453870,4005,4005,4010,4000,3861
|
|
20231024,120000,88968980035,4005,3990,4005,3990,9358
|
|
20231024,115900,88931574005,3995,3995,4000,3990,17607
|
|
20231024,115800,88861253945,3995,4000,4005,3995,5865
|
|
20231024,115700,88837793815,4005,3995,4005,3995,6823
|
|
20231024,115600,88810504080,4000,4000,4005,3995,11462
|
|
20231024,115500,88764690700,4000,4000,4005,3995,7885
|
|
20231024,115400,88733147810,4005,4020,4025,4000,38109
|
|
20231024,115300,88580345645,4025,4025,4030,4015,23921
|
|
20231024,115200,88484128005,4025,4015,4030,4015,57897
|
|
20231024,115100,88251203500,4015,4000,4020,3995,15092
|
|
20231024,115000,88190741105,4000,3995,4000,3985,7654
|
|
20231024,114900,88160183430,3990,3990,3995,3980,10727
|
|
20231024,114800,88117407395,3990,3980,3990,3975,16338
|
|
20231024,114700,88052341635,3980,3990,3995,3975,20435
|
|
20231024,114600,87970952010,3990,3995,4005,3985,14762
|
|
20231024,114500,87912004995,3995,3990,3995,3980,38642
|
|
20231024,114400,87758017580,3995,4005,4010,3990,13435
|
|
20231024,114300,87704269070,4005,4005,4010,3990,24682
|
|
20231024,114200,87605593010,4010,4010,4015,4000,21397
|
|
20231024,114100,87519901555,4015,4015,4025,4000,41189
|
|
20231024,114000,87354723630,4020,4035,4045,4015,58803
|
|
20231024,113900,87117636065,4035,4020,4040,4015,70578
|
|
20231024,113800,86833042365,4020,4000,4020,4000,12885
|
|
20231024,113700,86781373400,4005,4015,4020,3995,18685
|
|
20231024,113600,86706518140,4020,3990,4025,3990,45092
|
|
20231024,113500,86525700010,3990,4005,4005,3975,24291
|
|
20231024,113400,86428738430,4005,4010,4010,4000,20204
|
|
20231024,113300,86347826890,4005,4025,4030,4005,31317
|
|
20231024,113200,86222103490,4025,4000,4030,4000,33429
|
|
20231024,113100,86087900850,4000,3985,4000,3980,20758
|
|
20231024,113000,86005008475,3985,3975,3985,3975,8035
|
|
20231024,112900,85973047785,3975,3985,3990,3970,21436
|
|
20231024,112800,85887833705,3985,3985,3995,3975,16600
|
|
20231024,112700,85821745760,3990,4010,4010,3985,12205
|
|
20231024,112600,85772936790,4010,4010,4010,3995,15029
|
|
20231024,112500,85712777795,4010,3975,4010,3970,39949
|
|
20231024,112400,85553518675,3980,3990,3995,3975,30657
|
|
20231024,112300,85431403620,3990,3995,4000,3990,23315
|
|
20231024,112200,85338308550,4000,4000,4005,3995,26559
|
|
20231024,112100,85232076285,3995,4005,4005,3990,46329
|
|
20231024,112000,85046845555,4005,4015,4035,4000,125135
|
|
20231024,111900,84544290600,4020,3990,4020,3980,72220
|
|
20231024,111800,84255479890,3985,3980,4000,3975,95427
|
|
20231024,111700,83874620265,3975,3965,3980,3960,40271
|
|
20231024,111600,83714845930,3960,3955,3970,3950,31668
|
|
20231024,111500,83589484945,3955,3930,3965,3925,58870
|
|
20231024,111400,83357063645,3935,3950,3950,3915,63364
|
|
20231024,111300,83107765380,3945,3940,3950,3930,34552
|
|
20231024,111200,82971663325,3940,3930,3940,3930,17898
|
|
20231024,111100,82901270585,3935,3920,3940,3920,48643
|
|
20231024,111000,82709955875,3920,3910,3925,3895,41846
|
|
20231024,110900,82546445400,3915,3905,3930,3895,55420
|
|
20231024,110800,82329811030,3900,3920,3925,3885,150455
|
|
20231024,110700,81742903075,3925,3930,3940,3925,56283
|
|
20231024,110600,81521529610,3925,3955,3960,3915,66670
|
|
20231024,110500,81259345410,3950,3945,3955,3905,164897
|
|
20231024,110400,80610426240,3930,3930,3930,3930,0
|
|
20231024,110300,80610426240,3930,3930,3930,3930,0
|
|
20231024,110200,80610426240,3930,3945,3965,3930,98847
|
|
20231024,110100,80221026500,3940,4025,4025,3930,373021
|
|
20231024,110000,78738700855,4025,4035,4040,4015,20999
|
|
20231024,105900,78654042575,4030,4015,4035,4015,32889
|
|
20231024,105800,78521834535,4015,4025,4035,4015,19604
|
|
20231024,105700,78443000755,4030,4035,4060,4025,52415
|
|
20231024,105600,78231196795,4040,4020,4045,4015,23444
|
|
20231024,105500,78136655825,4015,4010,4030,4010,45995
|
|
20231024,105400,77951841410,4015,4030,4030,4010,36233
|
|
20231024,105300,77806324385,4025,4025,4030,4020,26134
|
|
20231024,105200,77701191950,4020,4035,4045,4020,43730
|
|
20231024,105100,77524981905,4030,4015,4035,4010,42983
|
|
20231024,105000,77352029615,4010,4010,4020,4005,39504
|
|
20231024,104900,77193516985,4005,4020,4030,4005,88472
|
|
20231024,104800,76838385980,4010,4030,4035,4005,92944
|
|
20231024,104700,76464973395,4030,4020,4050,4010,152947
|
|
20231024,104600,75849384710,4015,4085,4095,4015,202242
|
|
20231024,104500,75029562950,4090,4080,4110,4080,24140
|
|
20231024,104400,74930735860,4080,4115,4120,4080,69582
|
|
20231024,104300,74645938370,4115,4120,4130,4105,31618
|
|
20231024,104200,74515796510,4120,4120,4125,4110,16444
|
|
20231024,104100,74448115185,4125,4135,4135,4120,38764
|
|
20231024,104000,74288143070,4135,4105,4135,4095,54452
|
|
20231024,103900,74063976080,4100,4090,4105,4085,17142
|
|
20231024,103800,73993770415,4090,4090,4100,4085,18945
|
|
20231024,103700,73916284545,4090,4115,4115,4090,37442
|
|
20231024,103600,73762659615,4110,4105,4115,4100,16272
|
|
20231024,103500,73695821335,4100,4085,4110,4085,24314
|
|
20231024,103400,73596214375,4085,4090,4100,4080,54595
|
|
20231024,103300,73373075715,4085,4110,4115,4085,46027
|
|
20231024,103200,73184608550,4115,4130,4135,4100,52766
|
|
20231024,103100,72967178375,4135,4140,4145,4130,37414
|
|
20231024,103000,72812395600,4145,4120,4145,4120,51619
|
|
20231024,102900,72598981665,4125,4130,4145,4120,67596
|
|
20231024,102800,72319603245,4130,4095,4130,4085,60601
|
|
20231024,102700,72070768400,4100,4120,4120,4085,47460
|
|
20231024,102600,71876101205,4120,4125,4130,4115,36953
|
|
20231024,102500,71723709500,4120,4135,4140,4115,67314
|
|
20231024,102400,71445776555,4135,4105,4140,4100,96279
|
|
20231024,102300,71048935385,4100,4085,4105,4085,45571
|
|
20231024,102200,70862267040,4085,4080,4090,4080,49717
|
|
20231024,102100,70659288080,4080,4100,4105,4080,55676
|
|
20231024,102000,70431267530,4105,4080,4105,4075,98946
|
|
20231024,101900,70027221525,4075,4105,4110,4075,113258
|
|
20231024,101800,69564293615,4115,4125,4125,4105,43151
|
|
20231024,101700,69386620820,4120,4125,4135,4120,63729
|
|
20231024,101600,69123653190,4125,4140,4140,4115,73237
|
|
20231024,101500,68821444395,4140,4120,4140,4115,98195
|
|
20231024,101400,68415966650,4120,4110,4125,4085,217660
|
|
20231024,101300,67523076475,4105,4135,4140,4100,127054
|
|
20231024,101200,66999704985,4135,4135,4155,4130,146369
|
|
20231024,101100,66393746575,4130,4160,4165,4120,317327
|
|
20231024,101000,65081393425,4160,4200,4200,4160,90395
|
|
20231024,100900,64703774830,4195,4175,4210,4175,95824
|
|
20231024,100800,64302070155,4180,4210,4215,4175,187523
|
|
20231024,100700,63515779845,4210,4215,4220,4205,37393
|
|
20231024,100600,63358274375,4215,4210,4220,4210,24278
|
|
20231024,100500,63255936920,4210,4225,4230,4210,44055
|
|
20231024,100400,63070035910,4230,4230,4240,4230,35814
|
|
20231024,100300,62918454060,4235,4235,4240,4230,22779
|
|
20231024,100200,62822030095,4235,4235,4245,4235,21461
|
|
20231024,100100,62731021960,4235,4215,4240,4215,29299
|
|
20231024,100000,62607189770,4220,4225,4230,4210,50884
|
|
20231024,095900,62392543415,4230,4250,4250,4225,37200
|
|
20231024,095800,62234938040,4250,4225,4255,4225,35712
|
|
20231024,095700,62083452220,4225,4235,4240,4225,33326
|
|
20231024,095600,61942495070,4235,4230,4240,4215,58071
|
|
20231024,095500,61697231940,4230,4255,4255,4225,44970
|
|
20231024,095400,61506441840,4260,4225,4285,4220,53305
|
|
20231024,095300,61279519880,4225,4255,4260,4215,54688
|
|
20231024,095200,61047624665,4250,4280,4285,4220,107247
|
|
20231024,095100,60591299960,4285,4280,4290,4280,67793
|
|
20231024,095000,60300686690,4290,4280,4290,4270,68339
|
|
20231024,094900,60007965775,4280,4270,4285,4260,86392
|
|
20231024,094800,59638834530,4270,4245,4275,4240,73563
|
|
20231024,094700,59325477570,4245,4285,4285,4240,148168
|
|
20231024,094600,58693683610,4280,4275,4285,4270,101100
|
|
20231024,094500,58261198750,4270,4255,4275,4255,143203
|
|
20231024,094400,57649960300,4265,4245,4265,4240,184971
|
|
20231024,094300,56863098095,4240,4225,4245,4215,113084
|
|
20231024,094200,56384440875,4225,4205,4230,4205,93738
|
|
20231024,094100,55989200640,4210,4220,4225,4205,85050
|
|
20231024,094000,55630554360,4220,4210,4225,4205,116531
|
|
20231024,093900,55139305220,4205,4215,4220,4205,91006
|
|
20231024,093800,54755870060,4215,4220,4230,4205,147734
|
|
20231024,093700,54133307700,4220,4250,4250,4210,289878
|
|
20231024,093600,52909711230,4250,4275,4280,4235,286183
|
|
20231024,093500,51692550975,4275,4295,4300,4275,63120
|
|
20231024,093400,51422016865,4290,4320,4320,4275,121580
|
|
20231024,093300,50899629900,4320,4315,4330,4310,197572
|
|
20231024,093200,50045984245,4310,4310,4315,4300,45673
|
|
20231024,093100,49849155730,4310,4315,4320,4285,101834
|
|
20231024,093000,49410290225,4315,4295,4320,4270,151149
|
|
20231024,092900,48761948680,4285,4280,4300,4280,67263
|
|
20231024,092800,48473220230,4290,4290,4300,4275,154448
|
|
20231024,092700,47811289265,4295,4300,4320,4290,133177
|
|
20231024,092600,47238659210,4300,4325,4330,4295,75973
|
|
20231024,092500,46911438635,4330,4310,4345,4310,135247
|
|
20231024,092400,46325624350,4315,4300,4320,4290,95717
|
|
20231024,092300,45913523780,4300,4315,4320,4270,341141
|
|
20231024,092200,44448950440,4315,4330,4355,4305,205447
|
|
20231024,092100,43560123560,4320,4350,4350,4315,115154
|
|
20231024,092000,43061500435,4350,4315,4350,4315,177063
|
|
20231024,091900,42293253955,4320,4345,4345,4300,202037
|
|
20231024,091800,41421384520,4340,4330,4345,4305,287172
|
|
20231024,091700,40179677990,4330,4380,4390,4330,220913
|
|
20231024,091600,39218105865,4380,4385,4390,4370,107918
|
|
20231024,091500,38745259065,4385,4370,4405,4360,252791
|
|
20231024,091400,37636962300,4370,4380,4395,4345,330254
|
|
20231024,091300,36195539895,4380,4405,4420,4375,279256
|
|
20231024,091200,34968057465,4405,4400,4425,4390,283140
|
|
20231024,091100,33721150345,4395,4430,4435,4375,480717
|
|
20231024,091000,31604075585,4415,4440,4510,4410,877080
|
|
20231024,090900,27697178015,4435,4400,4490,4395,1125888
|
|
20231024,090800,22706270855,4405,4365,4420,4335,1133066
|
|
20231024,090700,17753093865,4265,4265,4265,4265,0
|
|
20231024,090600,17753093865,4265,4080,4265,4070,960622
|
|
20231024,090500,13726675615,4085,4110,4150,4070,514108
|
|
20231024,090400,11611071545,4120,4095,4160,4075,880161
|
|
20231024,090300,7983872400,4100,3970,4100,3960,1091984
|
|
20231024,090200,3578920220,3970,3880,3985,3850,916201
|
|
20231024,090100,0,3520,3520,3520,3520,0
|
|
20231024,090000,0,3520,3520,3520,3520,0
|