619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,191500,74672953380,5970,5970,5970,5970,0
|
|
20231024,191400,74672953380,5970,5970,5970,5970,0
|
|
20231024,191300,74672953380,5970,5970,5970,5970,0
|
|
20231024,191200,74672953380,5970,5970,5970,5970,0
|
|
20231024,191100,74672953380,5970,5970,5970,5970,0
|
|
20231024,191000,74672953380,5970,5970,5970,5970,0
|
|
20231024,190900,74672953380,5970,5970,5970,5970,0
|
|
20231024,190800,74672953380,5970,5970,5970,5970,0
|
|
20231024,190700,74672953380,5970,5970,5970,5970,0
|
|
20231024,190600,74672953380,5970,5970,5970,5970,0
|
|
20231024,190500,74672953380,5970,5970,5970,5970,0
|
|
20231024,190400,74672953380,5970,5970,5970,5970,0
|
|
20231024,190300,74672953380,5970,5970,5970,5970,0
|
|
20231024,190200,74672953380,5970,5970,5970,5970,0
|
|
20231024,190100,74672953380,5970,5970,5970,5970,0
|
|
20231024,190000,74672953380,5970,5970,5970,5970,0
|
|
20231024,185900,74672953380,5970,5970,5970,5970,0
|
|
20231024,185800,74672953380,5970,5970,5970,5970,0
|
|
20231024,185700,74672953380,5970,5970,5970,5970,0
|
|
20231024,185600,74672953380,5970,5970,5970,5970,0
|
|
20231024,185500,74672953380,5970,5970,5970,5970,0
|
|
20231024,185400,74672953380,5970,5970,5970,5970,0
|
|
20231024,185300,74672953380,5970,5970,5970,5970,0
|
|
20231024,185200,74672953380,5970,5970,5970,5970,0
|
|
20231024,185100,74672953380,5970,5970,5970,5970,0
|
|
20231024,185000,74672953380,5970,5970,5970,5970,0
|
|
20231024,184900,74672953380,5970,5970,5970,5970,0
|
|
20231024,184800,74672953380,5970,5970,5970,5970,0
|
|
20231024,184700,74672953380,5970,5970,5970,5970,0
|
|
20231024,184600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,184500,74672953380,5970,5970,5970,5970,0
|
|
20231024,184400,74672953380,5970,5970,5970,5970,0
|
|
20231024,184300,74672953380,5970,5970,5970,5970,0
|
|
20231024,184200,74672953380,5970,5970,5970,5970,0
|
|
20231024,184100,74672953380,5970,5970,5970,5970,0
|
|
20231024,184000,74672953380,5970,5970,5970,5970,0
|
|
20231024,183900,74672953380,5970,5970,5970,5970,0
|
|
20231024,183800,74672953380,5970,5970,5970,5970,0
|
|
20231024,183700,74672953380,5970,5970,5970,5970,0
|
|
20231024,183600,74672953380,5970,5970,5970,5970,0
|
|
20231024,183500,74672953380,5970,5970,5970,5970,0
|
|
20231024,183400,74672953380,5970,5970,5970,5970,0
|
|
20231024,183300,74672953380,5970,5970,5970,5970,0
|
|
20231024,183200,74672953380,5970,5970,5970,5970,0
|
|
20231024,183100,74672953380,5970,5970,5970,5970,0
|
|
20231024,183000,74672953380,5970,5970,5970,5970,0
|
|
20231024,182900,74672953380,5970,5970,5970,5970,0
|
|
20231024,182800,74672953380,5970,5970,5970,5970,0
|
|
20231024,182700,74672953380,5970,5970,5970,5970,0
|
|
20231024,182600,74672953380,5970,5970,5970,5970,0
|
|
20231024,182500,74672953380,5970,5970,5970,5970,0
|
|
20231024,182400,74672953380,5970,5970,5970,5970,0
|
|
20231024,182300,74672953380,5970,5970,5970,5970,0
|
|
20231024,182200,74672953380,5970,5970,5970,5970,0
|
|
20231024,182100,74672953380,5970,5970,5970,5970,0
|
|
20231024,182000,74672953380,5970,5970,5970,5970,0
|
|
20231024,181900,74672953380,5970,5970,5970,5970,0
|
|
20231024,181800,74672953380,5970,5970,5970,5970,0
|
|
20231024,181700,74672953380,5970,5970,5970,5970,0
|
|
20231024,181600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,181500,74672953380,5970,5970,5970,5970,0
|
|
20231024,181400,74672953380,5970,5970,5970,5970,0
|
|
20231024,181300,74672953380,5970,5970,5970,5970,0
|
|
20231024,181200,74672953380,5970,5970,5970,5970,0
|
|
20231024,181100,74672953380,5970,5970,5970,5970,0
|
|
20231024,181000,74672953380,5970,5970,5970,5970,0
|
|
20231024,180900,74672953380,5970,5970,5970,5970,0
|
|
20231024,180800,74672953380,5970,5970,5970,5970,0
|
|
20231024,180700,74672953380,5970,5970,5970,5970,0
|
|
20231024,180600,74672953380,5970,5970,5970,5970,0
|
|
20231024,180500,74672953380,5970,5970,5970,5970,0
|
|
20231024,180400,74672953380,5970,5970,5970,5970,0
|
|
20231024,180300,74672953380,5970,5970,5970,5970,0
|
|
20231024,180200,74672953380,5970,5970,5970,5970,0
|
|
20231024,180100,74672953380,5970,5970,5970,5970,0
|
|
20231024,180000,74672953380,5970,5970,5970,5970,0
|
|
20231024,175900,74672953380,5970,5970,5970,5970,0
|
|
20231024,175800,74672953380,5970,5970,5970,5970,0
|
|
20231024,175700,74672953380,5970,5970,5970,5970,0
|
|
20231024,175600,74672953380,5970,5970,5970,5970,0
|
|
20231024,175500,74672953380,5970,5970,5970,5970,0
|
|
20231024,175400,74672953380,5970,5970,5970,5970,0
|
|
20231024,175300,74672953380,5970,5970,5970,5970,0
|
|
20231024,175200,74672953380,5970,5970,5970,5970,0
|
|
20231024,175100,74672953380,5970,5970,5970,5970,0
|
|
20231024,175000,74672953380,5970,5970,5970,5970,0
|
|
20231024,174900,74672953380,5970,5970,5970,5970,0
|
|
20231024,174800,74672953380,5970,5970,5970,5970,0
|
|
20231024,174700,74672953380,5970,5970,5970,5970,0
|
|
20231024,174600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,174500,74672953380,5970,5970,5970,5970,0
|
|
20231024,174400,74672953380,5970,5970,5970,5970,0
|
|
20231024,174300,74672953380,5970,5970,5970,5970,0
|
|
20231024,174200,74672953380,5970,5970,5970,5970,0
|
|
20231024,174100,74672953380,5970,5970,5970,5970,0
|
|
20231024,174000,74672953380,5970,5970,5970,5970,0
|
|
20231024,173900,74672953380,5970,5970,5970,5970,0
|
|
20231024,173800,74672953380,5970,5970,5970,5970,0
|
|
20231024,173700,74672953380,5970,5970,5970,5970,0
|
|
20231024,173600,74672953380,5970,5970,5970,5970,0
|
|
20231024,173500,74672953380,5970,5970,5970,5970,0
|
|
20231024,173400,74672953380,5970,5970,5970,5970,0
|
|
20231024,173300,74672953380,5970,5970,5970,5970,0
|
|
20231024,173200,74672953380,5970,5970,5970,5970,0
|
|
20231024,173100,74672953380,5970,5970,5970,5970,0
|
|
20231024,173000,74672953380,5970,5970,5970,5970,0
|
|
20231024,172900,74672953380,5970,5970,5970,5970,0
|
|
20231024,172800,74672953380,5970,5970,5970,5970,0
|
|
20231024,172700,74672953380,5970,5970,5970,5970,0
|
|
20231024,172600,74672953380,5970,5970,5970,5970,0
|
|
20231024,172500,74672953380,5970,5970,5970,5970,0
|
|
20231024,172400,74672953380,5970,5970,5970,5970,0
|
|
20231024,172300,74672953380,5970,5970,5970,5970,0
|
|
20231024,172200,74672953380,5970,5970,5970,5970,0
|
|
20231024,172100,74672953380,5970,5970,5970,5970,0
|
|
20231024,172000,74672953380,5970,5970,5970,5970,0
|
|
20231024,171900,74672953380,5970,5970,5970,5970,0
|
|
20231024,171800,74672953380,5970,5970,5970,5970,0
|
|
20231024,171700,74672953380,5970,5970,5970,5970,0
|
|
20231024,171600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,171500,74672953380,5970,5970,5970,5970,0
|
|
20231024,171400,74672953380,5970,5970,5970,5970,0
|
|
20231024,171300,74672953380,5970,5970,5970,5970,0
|
|
20231024,171200,74672953380,5970,5970,5970,5970,0
|
|
20231024,171100,74672953380,5970,5970,5970,5970,0
|
|
20231024,171000,74672953380,5970,5970,5970,5970,0
|
|
20231024,170900,74672953380,5970,5970,5970,5970,0
|
|
20231024,170800,74672953380,5970,5970,5970,5970,0
|
|
20231024,170700,74672953380,5970,5970,5970,5970,0
|
|
20231024,170600,74672953380,5970,5970,5970,5970,0
|
|
20231024,170500,74672953380,5970,5970,5970,5970,0
|
|
20231024,170400,74672953380,5970,5970,5970,5970,0
|
|
20231024,170300,74672953380,5970,5970,5970,5970,0
|
|
20231024,170200,74672953380,5970,5970,5970,5970,0
|
|
20231024,170100,74672953380,5970,5970,5970,5970,0
|
|
20231024,170000,74672953380,5970,5970,5970,5970,0
|
|
20231024,165900,74672953380,5970,5970,5970,5970,0
|
|
20231024,165800,74672953380,5970,5970,5970,5970,0
|
|
20231024,165700,74672953380,5970,5970,5970,5970,0
|
|
20231024,165600,74672953380,5970,5970,5970,5970,0
|
|
20231024,165500,74672953380,5970,5970,5970,5970,0
|
|
20231024,165400,74672953380,5970,5970,5970,5970,0
|
|
20231024,165300,74672953380,5970,5970,5970,5970,0
|
|
20231024,165200,74672953380,5970,5970,5970,5970,0
|
|
20231024,165100,74672953380,5970,5970,5970,5970,0
|
|
20231024,165000,74672953380,5970,5970,5970,5970,0
|
|
20231024,164900,74672953380,5970,5970,5970,5970,0
|
|
20231024,164800,74672953380,5970,5970,5970,5970,0
|
|
20231024,164700,74672953380,5970,5970,5970,5970,0
|
|
20231024,164600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,164500,74672953380,5970,5970,5970,5970,0
|
|
20231024,164400,74672953380,5970,5970,5970,5970,0
|
|
20231024,164300,74672953380,5970,5970,5970,5970,0
|
|
20231024,164200,74672953380,5970,5970,5970,5970,0
|
|
20231024,164100,74672953380,5970,5970,5970,5970,0
|
|
20231024,164000,74672953380,5970,5970,5970,5970,0
|
|
20231024,163900,74672953380,5970,5970,5970,5970,0
|
|
20231024,163800,74672953380,5970,5970,5970,5970,0
|
|
20231024,163700,74672953380,5970,5970,5970,5970,0
|
|
20231024,163600,74672953380,5970,5970,5970,5970,0
|
|
20231024,163500,74672953380,5970,5970,5970,5970,0
|
|
20231024,163400,74672953380,5970,5970,5970,5970,0
|
|
20231024,163300,74672953380,5970,5970,5970,5970,0
|
|
20231024,163200,74672953380,5970,5970,5970,5970,0
|
|
20231024,163100,74672953380,5970,5970,5970,5970,0
|
|
20231024,163000,74672953380,5970,5970,5970,5970,0
|
|
20231024,162900,74672953380,5970,5970,5970,5970,0
|
|
20231024,162800,74672953380,5970,5970,5970,5970,0
|
|
20231024,162700,74672953380,5970,5970,5970,5970,0
|
|
20231024,162600,74672953380,5970,5970,5970,5970,0
|
|
20231024,162500,74672953380,5970,5970,5970,5970,0
|
|
20231024,162400,74672953380,5970,5970,5970,5970,0
|
|
20231024,162300,74672953380,5970,5970,5970,5970,0
|
|
20231024,162200,74672953380,5970,5970,5970,5970,0
|
|
20231024,162100,74672953380,5970,5970,5970,5970,0
|
|
20231024,162000,74672953380,5970,5970,5970,5970,0
|
|
20231024,161900,74672953380,5970,5970,5970,5970,0
|
|
20231024,161800,74672953380,5970,5970,5970,5970,0
|
|
20231024,161700,74672953380,5970,5970,5970,5970,0
|
|
20231024,161600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,161500,74672953380,5970,5970,5970,5970,0
|
|
20231024,161400,74672953380,5970,5970,5970,5970,0
|
|
20231024,161300,74672953380,5970,5970,5970,5970,0
|
|
20231024,161200,74672953380,5970,5970,5970,5970,0
|
|
20231024,161100,74672953380,5970,5970,5970,5970,0
|
|
20231024,161000,74672953380,5970,5970,5970,5970,0
|
|
20231024,160900,74672953380,5970,5970,5970,5970,0
|
|
20231024,160800,74672953380,5970,5970,5970,5970,0
|
|
20231024,160700,74672953380,5970,5970,5970,5970,0
|
|
20231024,160600,74672953380,5970,5970,5970,5970,0
|
|
20231024,160500,74672953380,5970,5970,5970,5970,0
|
|
20231024,160400,74672953380,5970,5970,5970,5970,0
|
|
20231024,160300,74672953380,5970,5970,5970,5970,0
|
|
20231024,160200,74672953380,5970,5970,5970,5970,0
|
|
20231024,160100,74672953380,5970,5970,5970,5970,0
|
|
20231024,160000,74672953380,5970,5970,5970,5970,0
|
|
20231024,155900,74672953380,5970,5970,5970,5970,0
|
|
20231024,155800,74672953380,5970,5970,5970,5970,0
|
|
20231024,155700,74672953380,5970,5970,5970,5970,0
|
|
20231024,155600,74672953380,5970,5970,5970,5970,0
|
|
20231024,155500,74672953380,5970,5970,5970,5970,0
|
|
20231024,155400,74672953380,5970,5970,5970,5970,0
|
|
20231024,155300,74672953380,5970,5970,5970,5970,0
|
|
20231024,155200,74672953380,5970,5970,5970,5970,0
|
|
20231024,155100,74672953380,5970,5970,5970,5970,0
|
|
20231024,155000,74672953380,5970,5970,5970,5970,0
|
|
20231024,154900,74672953380,5970,5970,5970,5970,0
|
|
20231024,154800,74672953380,5970,5970,5970,5970,0
|
|
20231024,154700,74672953380,5970,5970,5970,5970,0
|
|
20231024,154600,74672953380,5970,5970,5970,5970,59057
|
|
20231024,154500,74672953380,5970,5970,5970,5970,0
|
|
20231024,154400,74672953380,5970,5970,5970,5970,0
|
|
20231024,154300,74672953380,5970,5970,5970,5970,0
|
|
20231024,154200,74672953380,5970,5970,5970,5970,0
|
|
20231024,154100,74672953380,5970,5970,5970,5970,0
|
|
20231024,154000,74672953380,5970,5970,5970,5970,0
|
|
20231024,153900,74672953380,5970,5970,5970,5970,0
|
|
20231024,153800,74672953380,5970,5970,5970,5970,0
|
|
20231024,153700,74672953380,5970,5970,5970,5970,0
|
|
20231024,153600,74672953380,5970,5970,5970,5970,0
|
|
20231024,153500,74672953380,5970,5970,5970,5970,0
|
|
20231024,153400,74672953380,5970,5970,5970,5970,0
|
|
20231024,153300,74672953380,5970,5970,5970,5970,0
|
|
20231024,153200,74672953380,5970,5970,5970,5970,0
|
|
20231024,153100,74672953380,5970,5970,5970,5970,0
|
|
20231024,153000,74672953380,5970,5970,5970,5970,59057
|
|
20231024,152900,74320383090,5920,5920,5920,5920,0
|
|
20231024,152800,74320383090,5920,5920,5920,5920,0
|
|
20231024,152700,74320383090,5920,5920,5920,5920,0
|
|
20231024,152600,74320383090,5920,5920,5920,5920,0
|
|
20231024,152500,74320383090,5920,5920,5920,5920,0
|
|
20231024,152400,74320383090,5920,5920,5920,5920,0
|
|
20231024,152300,74320383090,5920,5920,5920,5920,0
|
|
20231024,152200,74320383090,5920,5920,5920,5920,0
|
|
20231024,152100,74320383090,5920,5920,5920,5920,0
|
|
20231024,152000,74320383090,5920,5920,5920,5920,0
|
|
20231024,151900,74320383090,5920,5990,5990,5910,24525
|
|
20231024,151800,74174769090,5990,5920,6000,5900,28700
|
|
20231024,151700,74004148250,5930,5930,5950,5900,42814
|
|
20231024,151600,73750577380,5940,5980,6000,5940,36907
|
|
20231024,151500,73530723950,5970,6000,6010,5970,8269
|
|
20231024,151400,73481204420,6000,6020,6020,5980,19600
|
|
20231024,151300,73363629980,6020,6010,6030,6000,7376
|
|
20231024,151200,73319274690,6010,5970,6010,5960,6839
|
|
20231024,151100,73278290760,5970,5990,6000,5960,16690
|
|
20231024,151000,73178500090,5990,5990,6000,5950,22345
|
|
20231024,150900,73045059530,5990,6000,6040,5990,16787
|
|
20231024,150800,72944270590,6000,6040,6050,5990,16838
|
|
20231024,150700,72842839940,6030,6020,6070,6010,23634
|
|
20231024,150600,72699898820,6020,6030,6030,5980,13672
|
|
20231024,150500,72617803720,6030,5980,6040,5980,14274
|
|
20231024,150400,72531899130,5980,6030,6030,5940,72133
|
|
20231024,150300,72101067810,6030,6080,6080,6010,39192
|
|
20231024,150200,71864487640,6080,6080,6100,6070,7117
|
|
20231024,150100,71821193660,6080,6100,6110,6040,27967
|
|
20231024,150000,71651516300,6110,6110,6140,6100,11365
|
|
20231024,145900,71582087070,6110,6120,6130,6100,7112
|
|
20231024,145800,71538638010,6120,6170,6170,6110,9098
|
|
20231024,145700,71482783210,6160,6140,6170,6130,3752
|
|
20231024,145600,71459692270,6130,6160,6160,6110,8011
|
|
20231024,145500,71410608490,6140,6150,6180,6120,11910
|
|
20231024,145400,71337472740,6150,6100,6150,6090,18130
|
|
20231024,145300,71226628140,6100,6150,6160,6100,20243
|
|
20231024,145200,71102546880,6160,6160,6180,6150,7518
|
|
20231024,145100,71056201490,6150,6200,6210,6120,25039
|
|
20231024,145000,70902024410,6200,6190,6230,6160,27943
|
|
20231024,144900,70728777370,6210,6180,6210,6090,24601
|
|
20231024,144800,70577653440,6180,6180,6220,6170,13807
|
|
20231024,144700,70492185170,6190,6220,6250,6190,53787
|
|
20231024,144600,70157940090,6240,6140,6240,6130,37811
|
|
20231024,144500,69923530760,6140,6120,6170,6110,17018
|
|
20231024,144400,69818905030,6120,6070,6130,6050,17717
|
|
20231024,144300,69711143230,6060,6080,6090,6050,4968
|
|
20231024,144200,69681003200,6080,6100,6100,6080,4071
|
|
20231024,144100,69656202480,6110,6100,6110,6100,3151
|
|
20231024,144000,69636978470,6100,6070,6110,6070,6481
|
|
20231024,143900,69597465550,6070,6090,6100,6030,28271
|
|
20231024,143800,69426253010,6090,6110,6120,6090,9028
|
|
20231024,143700,69371201970,6120,6130,6150,6120,3663
|
|
20231024,143600,69348754740,6120,6130,6150,6100,8954
|
|
20231024,143500,69293988330,6140,6140,6140,6120,5835
|
|
20231024,143400,69258190220,6140,6170,6180,6140,10174
|
|
20231024,143300,69195587810,6180,6170,6180,6160,6808
|
|
20231024,143200,69153597500,6180,6150,6200,6150,14674
|
|
20231024,143100,69062976730,6150,6170,6170,6140,4410
|
|
20231024,143000,69035855630,6170,6170,6170,6140,4147
|
|
20231024,142900,69010331560,6120,6170,6210,6120,30863
|
|
20231024,142800,68819652210,6170,6100,6190,6100,23558
|
|
20231024,142700,68674595240,6110,6100,6140,6100,8231
|
|
20231024,142600,68624251980,6100,6080,6110,6070,8384
|
|
20231024,142500,68573184270,6070,6120,6120,6070,20155
|
|
20231024,142400,68450349100,6110,6120,6130,6090,4718
|
|
20231024,142300,68421530190,6120,6080,6120,6070,10522
|
|
20231024,142200,68357283670,6070,6080,6090,6050,11805
|
|
20231024,142100,68285694400,6090,6090,6090,6090,632
|
|
20231024,142000,68281845520,6080,6100,6100,6080,4655
|
|
20231024,141900,68253502830,6100,6110,6130,6090,8233
|
|
20231024,141800,68203130330,6110,6100,6130,6090,10560
|
|
20231024,141700,68138566740,6080,6110,6110,6070,10182
|
|
20231024,141600,68076654460,6110,6070,6130,6070,9536
|
|
20231024,141500,68018502300,6100,6110,6130,6060,30338
|
|
20231024,141400,67834050600,6130,6100,6150,6070,19797
|
|
20231024,141300,67713409270,6100,6150,6160,6090,15703
|
|
20231024,141200,67617413590,6150,6180,6180,6110,18927
|
|
20231024,141100,67500831190,6190,6100,6220,6080,27817
|
|
20231024,141000,67330321480,6100,6130,6130,6090,20518
|
|
20231024,140900,67205082570,6120,6150,6160,6110,15294
|
|
20231024,140800,67111313080,6150,6160,6170,6140,2902
|
|
20231024,140700,67093458580,6150,6130,6180,6130,4664
|
|
20231024,140600,67064768920,6130,6140,6180,6130,1822
|
|
20231024,140500,67053579290,6130,6170,6180,6130,7744
|
|
20231024,140400,67006023130,6170,6190,6200,6150,11191
|
|
20231024,140300,66936872070,6200,6160,6270,6150,21182
|
|
20231024,140200,66805121480,6160,6160,6160,6120,7055
|
|
20231024,140100,66761772940,6150,6180,6190,6150,13490
|
|
20231024,140000,66678558320,6190,6130,6220,6130,22019
|
|
20231024,135900,66542590690,6120,6100,6130,6080,5111
|
|
20231024,135800,66511411050,6100,6130,6130,6060,28406
|
|
20231024,135700,66338202210,6120,6170,6180,6110,29873
|
|
20231024,135600,66154606080,6180,6190,6230,6150,13420
|
|
20231024,135500,66071460170,6170,6260,6260,6150,41114
|
|
20231024,135400,65817350080,6220,6290,6310,6220,20824
|
|
20231024,135300,65687076160,6270,6270,6380,6270,48822
|
|
20231024,135200,65377902790,6290,6280,6300,6230,19296
|
|
20231024,135100,65257037220,6290,6240,6290,6220,21448
|
|
20231024,135000,65122805200,6240,6330,6350,6210,24654
|
|
20231024,134900,64968201090,6340,6390,6450,6290,45469
|
|
20231024,134800,64679544450,6390,6350,6400,6290,77143
|
|
20231024,134700,64190444690,6340,6330,6390,6280,99571
|
|
20231024,134600,63559710340,6350,6180,6370,6170,41503
|
|
20231024,134500,63298191210,6180,6250,6250,6170,25282
|
|
20231024,134400,63141380020,6250,6090,6290,6080,35682
|
|
20231024,134300,62919490650,6090,6110,6110,6070,2842
|
|
20231024,134200,62902208900,6120,6100,6120,6090,810
|
|
20231024,134100,62897269950,6140,6080,6140,6070,5385
|
|
20231024,134000,62864376110,6080,6070,6090,6060,2525
|
|
20231024,133900,62849040460,6060,6120,6120,6060,5496
|
|
20231024,133800,62815557750,6120,6160,6160,6100,16355
|
|
20231024,133700,62715393060,6160,6130,6230,6130,35588
|
|
20231024,133600,62495188690,6130,6140,6160,6110,12528
|
|
20231024,133500,62418322940,6140,6130,6170,6090,24277
|
|
20231024,133400,62269285310,6130,6040,6150,6010,39186
|
|
20231024,133300,62030078320,6050,5950,6060,5930,19380
|
|
20231024,133200,61914010620,5940,5940,5950,5930,3402
|
|
20231024,133100,61893799680,5930,5950,5960,5930,8229
|
|
20231024,133000,61844911430,5950,5960,5970,5930,5567
|
|
20231024,132900,61811810000,5960,5940,5970,5930,10783
|
|
20231024,132800,61747563230,5930,5910,5930,5910,9306
|
|
20231024,132700,61692494120,5910,5930,5930,5900,27912
|
|
20231024,132600,61527584530,5930,5940,5950,5920,7766
|
|
20231024,132500,61481554370,5930,5940,5970,5930,7767
|
|
20231024,132400,61435462710,5930,5960,5970,5920,8226
|
|
20231024,132300,61386557740,5960,5990,5990,5960,14023
|
|
20231024,132200,61302832420,5990,5950,5990,5920,7352
|
|
20231024,132100,61259012960,5950,5920,5950,5920,12719
|
|
20231024,132000,61183471830,5920,5970,5980,5920,15060
|
|
20231024,131900,61093982970,5940,6030,6030,5930,44964
|
|
20231024,131800,60824647760,6030,6040,6060,6020,8483
|
|
20231024,131700,60773465640,6030,6030,6040,6030,6796
|
|
20231024,131600,60732435470,6040,6040,6060,6030,8391
|
|
20231024,131500,60681753760,6030,6030,6030,6030,0
|
|
20231024,131400,60681753760,6030,6060,6070,6030,8897
|
|
20231024,131300,60627986960,6070,6090,6090,6060,6002
|
|
20231024,131200,60591518980,6090,6090,6100,6080,978
|
|
20231024,131100,60585565280,6100,6080,6100,6080,1263
|
|
20231024,131000,60577877560,6080,6100,6130,6060,10066
|
|
20231024,130900,60516485820,6090,6080,6100,6050,4048
|
|
20231024,130800,60491886040,6050,6030,6080,6030,7786
|
|
20231024,130700,60444812830,6030,6050,6060,6030,6328
|
|
20231024,130600,60406586320,6060,6050,6060,6040,5613
|
|
20231024,130500,60372671520,6050,6070,6070,6040,8321
|
|
20231024,130400,60322287500,6070,6090,6090,6070,4404
|
|
20231024,130300,60295512460,6090,6090,6100,6080,4593
|
|
20231024,130200,60267547710,6090,6100,6100,6080,2435
|
|
20231024,130100,60252725190,6090,6130,6130,6090,4999
|
|
20231024,130000,60222172840,6130,6050,6140,6050,9744
|
|
20231024,125900,60162832670,6060,6060,6070,6050,7487
|
|
20231024,125800,60117511940,6070,6060,6080,6060,2712
|
|
20231024,125700,60101060790,6060,6080,6080,6050,8475
|
|
20231024,125600,60049704440,6080,6070,6090,6060,3313
|
|
20231024,125500,60029588350,6060,6070,6080,6030,18376
|
|
20231024,125400,59918379290,6070,6090,6100,6070,9710
|
|
20231024,125300,59859361160,6090,6080,6100,6070,16663
|
|
20231024,125200,59758092550,6090,6080,6090,6060,16295
|
|
20231024,125100,59659093660,6080,6130,6130,6080,19130
|
|
20231024,125000,59542365810,6130,6140,6150,6120,11139
|
|
20231024,124900,59474020460,6140,6200,6200,6130,16308
|
|
20231024,124800,59373704190,6200,6210,6220,6190,5441
|
|
20231024,124700,59339958870,6210,6250,6260,6200,12314
|
|
20231024,124600,59263174690,6260,6280,6280,6250,3144
|
|
20231024,124500,59243473040,6280,6260,6280,6250,1564
|
|
20231024,124400,59233667030,6260,6270,6270,6240,1351
|
|
20231024,124300,59225212770,6240,6210,6300,6210,4308
|
|
20231024,124200,59198281350,6210,6230,6230,6200,2613
|
|
20231024,124100,59182053580,6230,6240,6240,6210,6153
|
|
20231024,124000,59143784850,6230,6250,6250,6230,4267
|
|
20231024,123900,59117159720,6250,6270,6280,6240,3948
|
|
20231024,123800,59092443930,6260,6280,6280,6260,2271
|
|
20231024,123700,59078218300,6270,6250,6270,6250,5573
|
|
20231024,123600,59043314330,6250,6250,6260,6240,2253
|
|
20231024,123500,59029220990,6260,6260,6260,6240,4244
|
|
20231024,123400,59002711930,6250,6330,6330,6240,10964
|
|
20231024,123300,58933947490,6300,6370,6370,6300,25350
|
|
20231024,123200,58773544650,6370,6350,6380,6340,24143
|
|
20231024,123100,58619875330,6350,6310,6360,6310,12958
|
|
20231024,123000,58537664940,6300,6340,6340,6270,17602
|
|
20231024,122900,58426368710,6340,6270,6350,6260,24585
|
|
20231024,122800,58271275590,6270,6230,6270,6220,14069
|
|
20231024,122700,58183428230,6220,6200,6220,6200,3419
|
|
20231024,122600,58162217880,6210,6210,6220,6200,5278
|
|
20231024,122500,58129442520,6210,6220,6220,6200,2406
|
|
20231024,122400,58114501490,6220,6210,6220,6200,6081
|
|
20231024,122300,58076765250,6220,6230,6230,6210,4217
|
|
20231024,122200,58050537680,6230,6230,6230,6220,2232
|
|
20231024,122100,58036636320,6230,6280,6280,6230,7522
|
|
20231024,122000,57989580630,6280,6290,6290,6260,12684
|
|
20231024,121900,57910035910,6280,6280,6300,6270,32689
|
|
20231024,121800,57704478220,6280,6260,6280,6210,10538
|
|
20231024,121700,57638526440,6260,6210,6260,6180,8841
|
|
20231024,121600,57583582490,6210,6210,6220,6200,4407
|
|
20231024,121500,57556204340,6210,6190,6210,6170,5063
|
|
20231024,121400,57524904930,6180,6200,6210,6180,1739
|
|
20231024,121300,57514127540,6210,6190,6210,6180,2625
|
|
20231024,121200,57497890280,6190,6210,6210,6190,1539
|
|
20231024,121100,57488354310,6210,6200,6210,6190,5007
|
|
20231024,121000,57457305760,6190,6190,6230,6190,5451
|
|
20231024,120900,57423460500,6190,6180,6200,6170,4646
|
|
20231024,120800,57394754130,6200,6200,6210,6180,3013
|
|
20231024,120700,57376074350,6200,6170,6210,6170,1523
|
|
20231024,120600,57366642670,6170,6170,6170,6140,4736
|
|
20231024,120500,57337490080,6170,6210,6210,6170,5068
|
|
20231024,120400,57306144450,6190,6190,6230,6180,5248
|
|
20231024,120300,57273590570,6190,6190,6200,6180,3133
|
|
20231024,120200,57254196070,6190,6190,6200,6180,1920
|
|
20231024,120100,57242307900,6180,6180,6190,6180,1811
|
|
20231024,120000,57231114890,6180,6170,6210,6170,7496
|
|
20231024,115900,57184751670,6170,6140,6170,6140,4077
|
|
20231024,115800,57159691820,6140,6160,6160,6100,12935
|
|
20231024,115700,57080541070,6160,6200,6200,6160,3028
|
|
20231024,115600,57061827330,6200,6190,6220,6190,4793
|
|
20231024,115500,57032098800,6190,6130,6190,6130,9502
|
|
20231024,115400,56973532800,6140,6080,6170,6070,6162
|
|
20231024,115300,56935969910,6080,6160,6180,6070,15272
|
|
20231024,115200,56842656810,6160,6180,6190,6160,5219
|
|
20231024,115100,56810444450,6180,6210,6210,6170,14771
|
|
20231024,115000,56719011400,6210,6200,6210,6190,1547
|
|
20231024,114900,56709418570,6200,6210,6220,6190,1086
|
|
20231024,114800,56702676670,6210,6190,6230,6180,7731
|
|
20231024,114700,56654707540,6190,6200,6210,6180,4196
|
|
20231024,114600,56628716790,6200,6180,6220,6180,5951
|
|
20231024,114500,56591814470,6180,6190,6200,6180,8800
|
|
20231024,114400,56537413310,6180,6200,6200,6160,6361
|
|
20231024,114300,56498121060,6200,6190,6210,6170,4825
|
|
20231024,114200,56468255190,6190,6160,6200,6150,4131
|
|
20231024,114100,56442756750,6140,6160,6170,6140,7264
|
|
20231024,114000,56398006840,6160,6150,6170,6140,12746
|
|
20231024,113900,56319620080,6140,6120,6170,6100,14351
|
|
20231024,113800,56231723210,6110,6080,6110,6070,12270
|
|
20231024,113700,56156929240,6080,6050,6100,6040,33069
|
|
20231024,113600,55956117320,6070,6170,6170,6030,65548
|
|
20231024,113500,55556199040,6170,6230,6250,6160,37530
|
|
20231024,113400,55323625990,6230,6240,6250,6210,21851
|
|
20231024,113300,55187657490,6240,6280,6280,6240,13126
|
|
20231024,113200,55105454950,6270,6300,6310,6270,7496
|
|
20231024,113100,55058258800,6300,6320,6330,6300,6076
|
|
20231024,113000,55019854960,6320,6300,6320,6300,4966
|
|
20231024,112900,54988501730,6290,6280,6320,6280,4802
|
|
20231024,112800,54958246220,6280,6240,6290,6230,6196
|
|
20231024,112700,54919531140,6240,6280,6280,6220,26510
|
|
20231024,112600,54753874220,6270,6310,6310,6270,20844
|
|
20231024,112500,54622785130,6310,6350,6350,6300,11138
|
|
20231024,112400,54552464270,6340,6320,6360,6320,5933
|
|
20231024,112300,54514813220,6320,6360,6380,6300,47363
|
|
20231024,112200,54215436010,6350,6420,6420,6350,11106
|
|
20231024,112100,54144532030,6420,6390,6420,6360,11888
|
|
20231024,112000,54068507500,6400,6400,6460,6340,21813
|
|
20231024,111900,53929353760,6350,6500,6500,6350,29135
|
|
20231024,111800,53741701640,6480,6480,6510,6480,13488
|
|
20231024,111700,53654257640,6480,6510,6520,6480,17687
|
|
20231024,111600,53539403240,6510,6510,6530,6490,8822
|
|
20231024,111500,53481966550,6510,6480,6540,6480,7237
|
|
20231024,111400,53434860970,6480,6480,6510,6460,14290
|
|
20231024,111300,53342276250,6490,6580,6580,6470,40739
|
|
20231024,111200,53076637700,6580,6570,6600,6550,32502
|
|
20231024,111100,52862801120,6570,6520,6600,6510,37631
|
|
20231024,111000,52615833130,6530,6450,6560,6450,26411
|
|
20231024,110900,52443811120,6450,6480,6500,6450,56762
|
|
20231024,110800,52075928520,6480,6430,6510,6430,44714
|
|
20231024,110700,51785838630,6450,6400,6480,6390,34109
|
|
20231024,110600,51566548860,6390,6340,6410,6320,17321
|
|
20231024,110500,51456280220,6330,6320,6360,6320,7101
|
|
20231024,110400,51411272220,6320,6320,6340,6310,18833
|
|
20231024,110300,51292338220,6310,6330,6350,6310,9219
|
|
20231024,110200,51234013910,6330,6390,6390,6320,24693
|
|
20231024,110100,51077199240,6390,6360,6400,6360,11939
|
|
20231024,110000,51001008350,6390,6340,6390,6330,32581
|
|
20231024,105900,50793363690,6330,6310,6340,6300,9971
|
|
20231024,105800,50730360880,6310,6310,6340,6300,12466
|
|
20231024,105700,50651678390,6310,6310,6340,6300,12062
|
|
20231024,105600,50575485080,6300,6280,6320,6280,12407
|
|
20231024,105500,50497373630,6280,6350,6370,6270,43891
|
|
20231024,105400,50220982460,6340,6400,6420,6340,38707
|
|
20231024,105300,49973780100,6390,6360,6400,6340,35535
|
|
20231024,105200,49747431130,6360,6340,6390,6310,40037
|
|
20231024,105100,49493266370,6340,6260,6360,6260,50489
|
|
20231024,105000,49173995000,6270,6290,6360,6270,65655
|
|
20231024,104900,48759877180,6290,6370,6390,6280,101748
|
|
20231024,104800,48116125490,6360,6510,6510,6350,107541
|
|
20231024,104700,47425565990,6510,6630,6630,6470,146682
|
|
20231024,104600,46469021800,6620,6760,6780,6560,132781
|
|
20231024,104500,45586223420,6770,6820,6850,6690,189223
|
|
20231024,104400,44303332030,6820,6690,6930,6670,479936
|
|
20231024,104300,41017422190,6690,6690,6780,6600,227154
|
|
20231024,104200,39497679290,6470,6470,6470,6470,0
|
|
20231024,104100,39497679290,6470,6380,6470,6360,63892
|
|
20231024,104000,39086661730,6380,6350,6400,6340,87442
|
|
20231024,103900,38529330870,6350,6270,6360,6260,22643
|
|
20231024,103800,38386042420,6260,6260,6300,6250,12785
|
|
20231024,103700,38305874660,6280,6310,6350,6230,33066
|
|
20231024,103600,38097189230,6310,6240,6310,6240,11067
|
|
20231024,103500,38027734110,6240,6270,6270,6230,7879
|
|
20231024,103400,37978534970,6260,6250,6280,6220,8554
|
|
20231024,103300,37925092420,6250,6310,6320,6220,16448
|
|
20231024,103200,37822141100,6300,6240,6310,6220,20894
|
|
20231024,103100,37691392550,6240,6260,6270,6240,7997
|
|
20231024,103000,37641413050,6260,6290,6290,6260,9728
|
|
20231024,102900,37580404290,6280,6280,6320,6270,12286
|
|
20231024,102800,37503138580,6290,6300,6330,6290,25051
|
|
20231024,102700,37345144030,6300,6320,6400,6300,67153
|
|
20231024,102600,36918777310,6330,6230,6330,6230,20438
|
|
20231024,102500,36790268880,6230,6240,6270,6230,27907
|
|
20231024,102400,36616015070,6250,6360,6380,6230,71802
|
|
20231024,102300,36164104020,6380,6230,6440,6210,94064
|
|
20231024,102200,35567797290,6240,6170,6250,6120,71390
|
|
20231024,102100,35127223330,6180,6230,6280,6180,60728
|
|
20231024,102000,34749653440,6230,6290,6300,6210,85130
|
|
20231024,101900,34218124210,6290,6350,6430,6250,147485
|
|
20231024,101800,33281034730,6350,6340,6430,6310,183367
|
|
20231024,101700,32112142210,6350,6200,6360,6200,146025
|
|
20231024,101600,31192210870,6210,6220,6280,6170,82039
|
|
20231024,101500,30681090490,6220,6210,6240,6150,53060
|
|
20231024,101400,30352230530,6210,6200,6260,6160,83837
|
|
20231024,101300,29830899950,6200,6120,6210,6110,57430
|
|
20231024,101200,29476276240,6110,6130,6170,6090,20835
|
|
20231024,101100,29348386350,6130,6090,6140,6080,5714
|
|
20231024,101000,29313501550,6090,6140,6160,6080,22149
|
|
20231024,100900,29177578900,6140,6110,6140,6080,14404
|
|
20231024,100800,29089508340,6100,6090,6110,6080,7834
|
|
20231024,100700,29041763360,6090,6070,6090,6050,9197
|
|
20231024,100600,28985830270,6070,6060,6090,6040,10028
|
|
20231024,100500,28925036830,6060,6130,6160,6050,63288
|
|
20231024,100400,28537775180,6130,6030,6140,6030,45803
|
|
20231024,100300,28259061530,6030,6020,6030,5990,6943
|
|
20231024,100200,28217365670,6020,6020,6040,6010,6962
|
|
20231024,100100,28175410240,6020,6020,6040,6010,4375
|
|
20231024,100000,28149040430,6010,5990,6030,5980,12744
|
|
20231024,095900,28072366750,5990,6000,6000,5980,4898
|
|
20231024,095800,28043019290,5990,5970,6000,5970,3146
|
|
20231024,095700,28024198830,5970,5960,6000,5940,2028
|
|
20231024,095600,28012103360,5940,5950,5970,5940,6785
|
|
20231024,095500,27971736430,5950,5990,5990,5950,5066
|
|
20231024,095400,27941516280,6000,6010,6020,6000,6698
|
|
20231024,095300,27901300170,6010,6000,6020,5990,6922
|
|
20231024,095200,27859701530,5990,6010,6020,5960,12570
|
|
20231024,095100,27784385940,6010,6010,6040,6010,10983
|
|
20231024,095000,27718265940,6010,6000,6030,5990,9925
|
|
20231024,094900,27658623470,5990,5960,6000,5950,4997
|
|
20231024,094800,27628708680,5960,5960,5990,5940,10972
|
|
20231024,094700,27563141400,5950,5870,5980,5860,14060
|
|
20231024,094600,27479892190,5860,5950,5960,5860,32362
|
|
20231024,094500,27288857590,5950,5930,5950,5920,7024
|
|
20231024,094400,27247216580,5930,5960,5980,5920,17728
|
|
20231024,094300,27142056410,5970,5980,5990,5930,15343
|
|
20231024,094200,27050658850,5980,5990,6000,5970,12152
|
|
20231024,094100,26977948450,5990,6040,6060,5990,15321
|
|
20231024,094000,26885746600,6060,6030,6060,6000,12579
|
|
20231024,093900,26809858530,6030,5990,6050,5990,13497
|
|
20231024,093800,26728459020,5960,6040,6070,5950,34517
|
|
20231024,093700,26521047310,6050,6100,6110,6010,23323
|
|
20231024,093600,26379903920,6090,5940,6090,5930,53696
|
|
20231024,093500,26054615620,5940,5990,5990,5930,23868
|
|
20231024,093400,25912197270,6000,6070,6080,5930,33755
|
|
20231024,093300,25708962150,6060,6020,6070,6010,27232
|
|
20231024,093200,25544670410,6030,5990,6040,5980,26840
|
|
20231024,093100,25383173090,5980,5980,6010,5920,17362
|
|
20231024,093000,25279604070,5980,5990,6030,5960,45993
|
|
20231024,092900,25003699390,5980,5880,5980,5840,36796
|
|
20231024,092800,24786675090,5870,5940,5940,5830,53255
|
|
20231024,092700,24473873730,5930,5920,5940,5880,46653
|
|
20231024,092600,24198297970,5930,5930,6040,5910,55419
|
|
20231024,092500,23868503830,5920,5890,5930,5850,76186
|
|
20231024,092400,23419782310,5930,5930,5930,5930,0
|
|
20231024,092300,23419782310,5930,6020,6020,5930,87340
|
|
20231024,092200,22898097920,6010,6080,6080,6010,42267
|
|
20231024,092100,22642600290,6080,6110,6120,6060,39993
|
|
20231024,092000,22399313770,6110,6030,6120,6010,29670
|
|
20231024,091900,22219308180,6020,6150,6200,6000,109130
|
|
20231024,091800,21555813810,6140,6280,6300,6130,78625
|
|
20231024,091700,21067910430,6280,6250,6300,6200,52379
|
|
20231024,091600,20740500210,6250,6270,6300,6180,80433
|
|
20231024,091500,20237311890,6240,6190,6260,6170,60891
|
|
20231024,091400,19859206670,6180,6160,6190,6130,28131
|
|
20231024,091300,19685885630,6170,6110,6200,6080,60306
|
|
20231024,091200,19314236210,6120,6190,6210,6050,65684
|
|
20231024,091100,18913329610,6190,6120,6210,6070,60706
|
|
20231024,091000,18541491260,6100,6110,6210,6070,83310
|
|
20231024,090900,18029447420,6110,6200,6230,5940,219200
|
|
20231024,090800,16702593010,6200,6210,6290,6150,94720
|
|
20231024,090700,16113883550,6200,6120,6320,6040,281763
|
|
20231024,090600,14375616860,6080,6330,6460,6030,325770
|
|
20231024,090500,12329086360,6320,6510,6640,6230,428006
|
|
20231024,090400,9590518240,6500,6580,6590,6500,228567
|
|
20231024,090300,8087837850,6850,6850,6850,6850,0
|
|
20231024,090200,8087837850,6850,7600,7730,6850,1076371
|
|
20231024,090100,0,6850,6850,6850,6850,0
|
|
20231024,090000,0,6850,6850,6850,6850,0
|