658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,195400,3593568765,3575,3575,3575,3575,0
|
|
20231024,195300,3593568765,3575,3575,3575,3575,0
|
|
20231024,195200,3593568765,3575,3575,3575,3575,0
|
|
20231024,195100,3593568765,3575,3575,3575,3575,0
|
|
20231024,195000,3593568765,3575,3575,3575,3575,0
|
|
20231024,194900,3593568765,3575,3575,3575,3575,0
|
|
20231024,194800,3593568765,3575,3575,3575,3575,0
|
|
20231024,194700,3593568765,3575,3575,3575,3575,0
|
|
20231024,194600,3593568765,3575,3575,3575,3575,0
|
|
20231024,194500,3593568765,3575,3575,3575,3575,0
|
|
20231024,194400,3593568765,3575,3575,3575,3575,0
|
|
20231024,194300,3593568765,3575,3575,3575,3575,0
|
|
20231024,194200,3593568765,3575,3575,3575,3575,0
|
|
20231024,194100,3593568765,3575,3575,3575,3575,0
|
|
20231024,194000,3593568765,3575,3575,3575,3575,0
|
|
20231024,193900,3593568765,3575,3575,3575,3575,0
|
|
20231024,193800,3593568765,3575,3575,3575,3575,0
|
|
20231024,193700,3593568765,3575,3575,3575,3575,0
|
|
20231024,193600,3593568765,3575,3575,3575,3575,0
|
|
20231024,193500,3593568765,3575,3575,3575,3575,0
|
|
20231024,193400,3593568765,3575,3575,3575,3575,0
|
|
20231024,193300,3593568765,3575,3575,3575,3575,0
|
|
20231024,193200,3593568765,3575,3575,3575,3575,0
|
|
20231024,193100,3593568765,3575,3575,3575,3575,0
|
|
20231024,193000,3593568765,3575,3575,3575,3575,0
|
|
20231024,192900,3593568765,3575,3575,3575,3575,0
|
|
20231024,192800,3593568765,3575,3575,3575,3575,0
|
|
20231024,192700,3593568765,3575,3575,3575,3575,0
|
|
20231024,192600,3593568765,3575,3575,3575,3575,0
|
|
20231024,192500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,192400,3593568765,3575,3575,3575,3575,0
|
|
20231024,192300,3593568765,3575,3575,3575,3575,0
|
|
20231024,192200,3593568765,3575,3575,3575,3575,0
|
|
20231024,192100,3593568765,3575,3575,3575,3575,0
|
|
20231024,192000,3593568765,3575,3575,3575,3575,0
|
|
20231024,191900,3593568765,3575,3575,3575,3575,0
|
|
20231024,191800,3593568765,3575,3575,3575,3575,0
|
|
20231024,191700,3593568765,3575,3575,3575,3575,0
|
|
20231024,191600,3593568765,3575,3575,3575,3575,0
|
|
20231024,191500,3593568765,3575,3575,3575,3575,0
|
|
20231024,191400,3593568765,3575,3575,3575,3575,0
|
|
20231024,191300,3593568765,3575,3575,3575,3575,0
|
|
20231024,191200,3593568765,3575,3575,3575,3575,0
|
|
20231024,191100,3593568765,3575,3575,3575,3575,0
|
|
20231024,191000,3593568765,3575,3575,3575,3575,0
|
|
20231024,190900,3593568765,3575,3575,3575,3575,0
|
|
20231024,190800,3593568765,3575,3575,3575,3575,0
|
|
20231024,190700,3593568765,3575,3575,3575,3575,0
|
|
20231024,190600,3593568765,3575,3575,3575,3575,0
|
|
20231024,190500,3593568765,3575,3575,3575,3575,0
|
|
20231024,190400,3593568765,3575,3575,3575,3575,0
|
|
20231024,190300,3593568765,3575,3575,3575,3575,0
|
|
20231024,190200,3593568765,3575,3575,3575,3575,0
|
|
20231024,190100,3593568765,3575,3575,3575,3575,0
|
|
20231024,190000,3593568765,3575,3575,3575,3575,0
|
|
20231024,185900,3593568765,3575,3575,3575,3575,0
|
|
20231024,185800,3593568765,3575,3575,3575,3575,0
|
|
20231024,185700,3593568765,3575,3575,3575,3575,0
|
|
20231024,185600,3593568765,3575,3575,3575,3575,0
|
|
20231024,185500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,185400,3593568765,3575,3575,3575,3575,0
|
|
20231024,185300,3593568765,3575,3575,3575,3575,0
|
|
20231024,185200,3593568765,3575,3575,3575,3575,0
|
|
20231024,185100,3593568765,3575,3575,3575,3575,0
|
|
20231024,185000,3593568765,3575,3575,3575,3575,0
|
|
20231024,184900,3593568765,3575,3575,3575,3575,0
|
|
20231024,184800,3593568765,3575,3575,3575,3575,0
|
|
20231024,184700,3593568765,3575,3575,3575,3575,0
|
|
20231024,184600,3593568765,3575,3575,3575,3575,0
|
|
20231024,184500,3593568765,3575,3575,3575,3575,0
|
|
20231024,184400,3593568765,3575,3575,3575,3575,0
|
|
20231024,184300,3593568765,3575,3575,3575,3575,0
|
|
20231024,184200,3593568765,3575,3575,3575,3575,0
|
|
20231024,184100,3593568765,3575,3575,3575,3575,0
|
|
20231024,184000,3593568765,3575,3575,3575,3575,0
|
|
20231024,183900,3593568765,3575,3575,3575,3575,0
|
|
20231024,183800,3593568765,3575,3575,3575,3575,0
|
|
20231024,183700,3593568765,3575,3575,3575,3575,0
|
|
20231024,183600,3593568765,3575,3575,3575,3575,0
|
|
20231024,183500,3593568765,3575,3575,3575,3575,0
|
|
20231024,183400,3593568765,3575,3575,3575,3575,0
|
|
20231024,183300,3593568765,3575,3575,3575,3575,0
|
|
20231024,183200,3593568765,3575,3575,3575,3575,0
|
|
20231024,183100,3593568765,3575,3575,3575,3575,0
|
|
20231024,183000,3593568765,3575,3575,3575,3575,0
|
|
20231024,182900,3593568765,3575,3575,3575,3575,0
|
|
20231024,182800,3593568765,3575,3575,3575,3575,0
|
|
20231024,182700,3593568765,3575,3575,3575,3575,0
|
|
20231024,182600,3593568765,3575,3575,3575,3575,0
|
|
20231024,182500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,182400,3593568765,3575,3575,3575,3575,0
|
|
20231024,182300,3593568765,3575,3575,3575,3575,0
|
|
20231024,182200,3593568765,3575,3575,3575,3575,0
|
|
20231024,182100,3593568765,3575,3575,3575,3575,0
|
|
20231024,182000,3593568765,3575,3575,3575,3575,0
|
|
20231024,181900,3593568765,3575,3575,3575,3575,0
|
|
20231024,181800,3593568765,3575,3575,3575,3575,0
|
|
20231024,181700,3593568765,3575,3575,3575,3575,0
|
|
20231024,181600,3593568765,3575,3575,3575,3575,0
|
|
20231024,181500,3593568765,3575,3575,3575,3575,0
|
|
20231024,181400,3593568765,3575,3575,3575,3575,0
|
|
20231024,181300,3593568765,3575,3575,3575,3575,0
|
|
20231024,181200,3593568765,3575,3575,3575,3575,0
|
|
20231024,181100,3593568765,3575,3575,3575,3575,0
|
|
20231024,181000,3593568765,3575,3575,3575,3575,0
|
|
20231024,180900,3593568765,3575,3575,3575,3575,0
|
|
20231024,180800,3593568765,3575,3575,3575,3575,0
|
|
20231024,180700,3593568765,3575,3575,3575,3575,0
|
|
20231024,180600,3593568765,3575,3575,3575,3575,0
|
|
20231024,180500,3593568765,3575,3575,3575,3575,0
|
|
20231024,180400,3593568765,3575,3575,3575,3575,0
|
|
20231024,180300,3593568765,3575,3575,3575,3575,0
|
|
20231024,180200,3593568765,3575,3575,3575,3575,0
|
|
20231024,180100,3593568765,3575,3575,3575,3575,0
|
|
20231024,180000,3593568765,3575,3575,3575,3575,0
|
|
20231024,175900,3593568765,3575,3575,3575,3575,0
|
|
20231024,175800,3593568765,3575,3575,3575,3575,0
|
|
20231024,175700,3593568765,3575,3575,3575,3575,0
|
|
20231024,175600,3593568765,3575,3575,3575,3575,0
|
|
20231024,175500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,175400,3593568765,3575,3575,3575,3575,0
|
|
20231024,175300,3593568765,3575,3575,3575,3575,0
|
|
20231024,175200,3593568765,3575,3575,3575,3575,0
|
|
20231024,175100,3593568765,3575,3575,3575,3575,0
|
|
20231024,175000,3593568765,3575,3575,3575,3575,0
|
|
20231024,174900,3593568765,3575,3575,3575,3575,0
|
|
20231024,174800,3593568765,3575,3575,3575,3575,0
|
|
20231024,174700,3593568765,3575,3575,3575,3575,0
|
|
20231024,174600,3593568765,3575,3575,3575,3575,0
|
|
20231024,174500,3593568765,3575,3575,3575,3575,0
|
|
20231024,174400,3593568765,3575,3575,3575,3575,0
|
|
20231024,174300,3593568765,3575,3575,3575,3575,0
|
|
20231024,174200,3593568765,3575,3575,3575,3575,0
|
|
20231024,174100,3593568765,3575,3575,3575,3575,0
|
|
20231024,174000,3593568765,3575,3575,3575,3575,0
|
|
20231024,173900,3593568765,3575,3575,3575,3575,0
|
|
20231024,173800,3593568765,3575,3575,3575,3575,0
|
|
20231024,173700,3593568765,3575,3575,3575,3575,0
|
|
20231024,173600,3593568765,3575,3575,3575,3575,0
|
|
20231024,173500,3593568765,3575,3575,3575,3575,0
|
|
20231024,173400,3593568765,3575,3575,3575,3575,0
|
|
20231024,173300,3593568765,3575,3575,3575,3575,0
|
|
20231024,173200,3593568765,3575,3575,3575,3575,0
|
|
20231024,173100,3593568765,3575,3575,3575,3575,0
|
|
20231024,173000,3593568765,3575,3575,3575,3575,0
|
|
20231024,172900,3593568765,3575,3575,3575,3575,0
|
|
20231024,172800,3593568765,3575,3575,3575,3575,0
|
|
20231024,172700,3593568765,3575,3575,3575,3575,0
|
|
20231024,172600,3593568765,3575,3575,3575,3575,0
|
|
20231024,172500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,172400,3593568765,3575,3575,3575,3575,0
|
|
20231024,172300,3593568765,3575,3575,3575,3575,0
|
|
20231024,172200,3593568765,3575,3575,3575,3575,0
|
|
20231024,172100,3593568765,3575,3575,3575,3575,0
|
|
20231024,172000,3593568765,3575,3575,3575,3575,0
|
|
20231024,171900,3593568765,3575,3575,3575,3575,0
|
|
20231024,171800,3593568765,3575,3575,3575,3575,0
|
|
20231024,171700,3593568765,3575,3575,3575,3575,0
|
|
20231024,171600,3593568765,3575,3575,3575,3575,0
|
|
20231024,171500,3593568765,3575,3575,3575,3575,0
|
|
20231024,171400,3593568765,3575,3575,3575,3575,0
|
|
20231024,171300,3593568765,3575,3575,3575,3575,0
|
|
20231024,171200,3593568765,3575,3575,3575,3575,0
|
|
20231024,171100,3593568765,3575,3575,3575,3575,0
|
|
20231024,171000,3593568765,3575,3575,3575,3575,0
|
|
20231024,170900,3593568765,3575,3575,3575,3575,0
|
|
20231024,170800,3593568765,3575,3575,3575,3575,0
|
|
20231024,170700,3593568765,3575,3575,3575,3575,0
|
|
20231024,170600,3593568765,3575,3575,3575,3575,0
|
|
20231024,170500,3593568765,3575,3575,3575,3575,0
|
|
20231024,170400,3593568765,3575,3575,3575,3575,0
|
|
20231024,170300,3593568765,3575,3575,3575,3575,0
|
|
20231024,170200,3593568765,3575,3575,3575,3575,0
|
|
20231024,170100,3593568765,3575,3575,3575,3575,0
|
|
20231024,170000,3593568765,3575,3575,3575,3575,0
|
|
20231024,165900,3593568765,3575,3575,3575,3575,0
|
|
20231024,165800,3593568765,3575,3575,3575,3575,0
|
|
20231024,165700,3593568765,3575,3575,3575,3575,0
|
|
20231024,165600,3593568765,3575,3575,3575,3575,0
|
|
20231024,165500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,165400,3593568765,3575,3575,3575,3575,0
|
|
20231024,165300,3593568765,3575,3575,3575,3575,0
|
|
20231024,165200,3593568765,3575,3575,3575,3575,0
|
|
20231024,165100,3593568765,3575,3575,3575,3575,0
|
|
20231024,165000,3593568765,3575,3575,3575,3575,0
|
|
20231024,164900,3593568765,3575,3575,3575,3575,0
|
|
20231024,164800,3593568765,3575,3575,3575,3575,0
|
|
20231024,164700,3593568765,3575,3575,3575,3575,0
|
|
20231024,164600,3593568765,3575,3575,3575,3575,0
|
|
20231024,164500,3593568765,3575,3575,3575,3575,0
|
|
20231024,164400,3593568765,3575,3575,3575,3575,0
|
|
20231024,164300,3593568765,3575,3575,3575,3575,0
|
|
20231024,164200,3593568765,3575,3575,3575,3575,0
|
|
20231024,164100,3593568765,3575,3575,3575,3575,0
|
|
20231024,164000,3593568765,3575,3575,3575,3575,0
|
|
20231024,163900,3593568765,3575,3575,3575,3575,0
|
|
20231024,163800,3593568765,3575,3575,3575,3575,0
|
|
20231024,163700,3593568765,3575,3575,3575,3575,0
|
|
20231024,163600,3593568765,3575,3575,3575,3575,0
|
|
20231024,163500,3593568765,3575,3575,3575,3575,0
|
|
20231024,163400,3593568765,3575,3575,3575,3575,0
|
|
20231024,163300,3593568765,3575,3575,3575,3575,0
|
|
20231024,163200,3593568765,3575,3575,3575,3575,0
|
|
20231024,163100,3593568765,3575,3575,3575,3575,0
|
|
20231024,163000,3593568765,3575,3575,3575,3575,0
|
|
20231024,162900,3593568765,3575,3575,3575,3575,0
|
|
20231024,162800,3593568765,3575,3575,3575,3575,0
|
|
20231024,162700,3593568765,3575,3575,3575,3575,0
|
|
20231024,162600,3593568765,3575,3575,3575,3575,0
|
|
20231024,162500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,162400,3593568765,3575,3575,3575,3575,0
|
|
20231024,162300,3593568765,3575,3575,3575,3575,0
|
|
20231024,162200,3593568765,3575,3575,3575,3575,0
|
|
20231024,162100,3593568765,3575,3575,3575,3575,0
|
|
20231024,162000,3593568765,3575,3575,3575,3575,0
|
|
20231024,161900,3593568765,3575,3575,3575,3575,0
|
|
20231024,161800,3593568765,3575,3575,3575,3575,0
|
|
20231024,161700,3593568765,3575,3575,3575,3575,0
|
|
20231024,161600,3593568765,3575,3575,3575,3575,0
|
|
20231024,161500,3593568765,3575,3575,3575,3575,0
|
|
20231024,161400,3593568765,3575,3575,3575,3575,0
|
|
20231024,161300,3593568765,3575,3575,3575,3575,0
|
|
20231024,161200,3593568765,3575,3575,3575,3575,0
|
|
20231024,161100,3593568765,3575,3575,3575,3575,0
|
|
20231024,161000,3593568765,3575,3575,3575,3575,0
|
|
20231024,160900,3593568765,3575,3575,3575,3575,0
|
|
20231024,160800,3593568765,3575,3575,3575,3575,0
|
|
20231024,160700,3593568765,3575,3575,3575,3575,0
|
|
20231024,160600,3593568765,3575,3575,3575,3575,0
|
|
20231024,160500,3593568765,3575,3575,3575,3575,0
|
|
20231024,160400,3593568765,3575,3575,3575,3575,0
|
|
20231024,160300,3593568765,3575,3575,3575,3575,0
|
|
20231024,160200,3593568765,3575,3575,3575,3575,0
|
|
20231024,160100,3593568765,3575,3575,3575,3575,0
|
|
20231024,160000,3593568765,3575,3575,3575,3575,0
|
|
20231024,155900,3593568765,3575,3575,3575,3575,0
|
|
20231024,155800,3593568765,3575,3575,3575,3575,0
|
|
20231024,155700,3593568765,3575,3575,3575,3575,0
|
|
20231024,155600,3593568765,3575,3575,3575,3575,0
|
|
20231024,155500,3593568765,3575,3575,3575,3575,4062
|
|
20231024,155400,3593568765,3575,3575,3575,3575,0
|
|
20231024,155300,3593568765,3575,3575,3575,3575,0
|
|
20231024,155200,3593568765,3575,3575,3575,3575,0
|
|
20231024,155100,3593568765,3575,3575,3575,3575,0
|
|
20231024,155000,3593568765,3575,3575,3575,3575,0
|
|
20231024,154900,3593568765,3575,3575,3575,3575,0
|
|
20231024,154800,3593568765,3575,3575,3575,3575,0
|
|
20231024,154700,3593568765,3575,3575,3575,3575,0
|
|
20231024,154600,3593568765,3575,3575,3575,3575,0
|
|
20231024,154500,3593568765,3575,3575,3575,3575,0
|
|
20231024,154400,3593568765,3575,3575,3575,3575,0
|
|
20231024,154300,3593568765,3575,3575,3575,3575,0
|
|
20231024,154200,3593568765,3575,3575,3575,3575,0
|
|
20231024,154100,3593568765,3575,3575,3575,3575,0
|
|
20231024,154000,3593568765,3575,3575,3575,3575,0
|
|
20231024,153900,3593568765,3575,3575,3575,3575,0
|
|
20231024,153800,3593568765,3575,3575,3575,3575,0
|
|
20231024,153700,3593568765,3575,3575,3575,3575,0
|
|
20231024,153600,3593568765,3575,3575,3575,3575,0
|
|
20231024,153500,3593568765,3575,3575,3575,3575,0
|
|
20231024,153400,3593568765,3575,3575,3575,3575,0
|
|
20231024,153300,3593568765,3575,3575,3575,3575,0
|
|
20231024,153200,3593568765,3575,3575,3575,3575,0
|
|
20231024,153100,3593568765,3575,3575,3575,3575,0
|
|
20231024,153000,3593568765,3575,3575,3575,3575,4062
|
|
20231024,152900,3579047115,3575,3575,3575,3575,0
|
|
20231024,152800,3579047115,3575,3575,3575,3575,0
|
|
20231024,152700,3579047115,3575,3575,3575,3575,0
|
|
20231024,152600,3579047115,3575,3575,3575,3575,0
|
|
20231024,152500,3579047115,3575,3575,3575,3575,0
|
|
20231024,152400,3579047115,3575,3575,3575,3575,0
|
|
20231024,152300,3579047115,3575,3575,3575,3575,0
|
|
20231024,152200,3579047115,3575,3575,3575,3575,0
|
|
20231024,152100,3579047115,3575,3575,3575,3575,0
|
|
20231024,152000,3579047115,3575,3575,3575,3575,0
|
|
20231024,151900,3579047115,3575,3585,3585,3570,359
|
|
20231024,151800,3577762940,3585,3560,3585,3555,3043
|
|
20231024,151700,3566899495,3560,3560,3560,3560,1514
|
|
20231024,151600,3561509655,3565,3570,3570,3565,278
|
|
20231024,151500,3560518565,3570,3580,3580,3570,1048
|
|
20231024,151400,3556774165,3585,3585,3585,3585,61
|
|
20231024,151300,3556555480,3590,3580,3590,3580,37
|
|
20231024,151200,3556423010,3590,3590,3590,3590,139
|
|
20231024,151100,3555924000,3580,3580,3585,3580,1442
|
|
20231024,151000,3550757500,3570,3570,3570,3570,234
|
|
20231024,150900,3549922120,3580,3580,3580,3580,0
|
|
20231024,150800,3549922120,3580,3575,3580,3570,103
|
|
20231024,150700,3549553900,3570,3570,3570,3565,546
|
|
20231024,150600,3547604735,3570,3570,3570,3570,137
|
|
20231024,150500,3547115645,3570,3570,3570,3570,195
|
|
20231024,150400,3546419495,3570,3580,3580,3570,889
|
|
20231024,150300,3543242915,3575,3575,3575,3575,0
|
|
20231024,150200,3543242915,3575,3575,3575,3575,0
|
|
20231024,150100,3543242915,3575,3575,3575,3575,232
|
|
20231024,150000,3542413515,3575,3575,3575,3575,0
|
|
20231024,145900,3542413515,3575,3580,3580,3575,701
|
|
20231024,145800,3539907435,3580,3575,3580,3575,22
|
|
20231024,145700,3539828775,3575,3575,3575,3575,20
|
|
20231024,145600,3539757275,3575,3575,3575,3575,5
|
|
20231024,145500,3539739400,3575,3585,3585,3575,101
|
|
20231024,145400,3539378045,3580,3580,3580,3580,600
|
|
20231024,145300,3537230045,3585,3585,3585,3580,1150
|
|
20231024,145200,3533108270,3585,3585,3585,3585,0
|
|
20231024,145100,3533108270,3585,3575,3585,3575,1167
|
|
20231024,145000,3528925670,3575,3580,3580,3575,81
|
|
20231024,144900,3528635700,3580,3580,3580,3580,213
|
|
20231024,144800,3527873160,3580,3575,3580,3575,138
|
|
20231024,144700,3527379220,3580,3580,3580,3580,36
|
|
20231024,144600,3527250340,3585,3585,3585,3585,11
|
|
20231024,144500,3527210905,3580,3580,3580,3580,230
|
|
20231024,144400,3526387505,3575,3580,3580,3575,151
|
|
20231024,144300,3525846930,3570,3570,3570,3570,0
|
|
20231024,144200,3525846930,3570,3570,3570,3570,45
|
|
20231024,144100,3525686280,3570,3575,3580,3570,2109
|
|
20231024,144000,3518146240,3575,3575,3575,3575,270
|
|
20231024,143900,3517180990,3575,3580,3580,3575,129
|
|
20231024,143800,3516719790,3580,3585,3585,3575,563
|
|
20231024,143700,3514703720,3575,3585,3585,3575,267
|
|
20231024,143600,3513746595,3585,3585,3585,3585,3
|
|
20231024,143500,3513735840,3585,3580,3585,3580,242
|
|
20231024,143400,3512868385,3580,3585,3585,3580,48
|
|
20231024,143300,3512696540,3585,3585,3585,3585,3
|
|
20231024,143200,3512685785,3585,3580,3590,3580,1193
|
|
20231024,143100,3508409160,3580,3580,3580,3580,122
|
|
20231024,143000,3507972400,3580,3580,3580,3580,3
|
|
20231024,142900,3507961660,3565,3570,3570,3565,503
|
|
20231024,142800,3506165960,3575,3575,3575,3575,50
|
|
20231024,142700,3505987210,3570,3570,3570,3570,4
|
|
20231024,142600,3505972930,3570,3570,3570,3570,13
|
|
20231024,142500,3505926520,3570,3575,3575,3570,209
|
|
20231024,142400,3505179390,3575,3570,3575,3570,581
|
|
20231024,142300,3503102565,3570,3570,3570,3570,24
|
|
20231024,142200,3503016885,3570,3570,3570,3570,59
|
|
20231024,142100,3502806255,3570,3575,3575,3570,507
|
|
20231024,142000,3500996230,3570,3560,3570,3560,400
|
|
20231024,141900,3499570680,3575,3580,3580,3575,2
|
|
20231024,141800,3499563525,3590,3560,3590,3560,2162
|
|
20231024,141700,3491818145,3575,3560,3575,3560,327
|
|
20231024,141600,3490653950,3570,3570,3580,3570,144
|
|
20231024,141500,3490138860,3570,3575,3580,3570,880
|
|
20231024,141400,3486996230,3570,3565,3570,3565,839
|
|
20231024,141300,3484003285,3560,3560,3560,3560,1
|
|
20231024,141200,3483999725,3565,3565,3565,3565,45
|
|
20231024,141100,3483839300,3565,3565,3565,3565,520
|
|
20231024,141000,3481985500,3565,3555,3565,3555,42
|
|
20231024,140900,3481835990,3555,3555,3555,3555,1
|
|
20231024,140800,3481832435,3565,3560,3565,3550,572
|
|
20231024,140700,3479797520,3560,3560,3560,3560,58
|
|
20231024,140600,3479591040,3555,3565,3565,3555,184
|
|
20231024,140500,3478935920,3565,3555,3565,3555,59
|
|
20231024,140400,3478726155,3560,3555,3560,3555,1156
|
|
20231024,140300,3474611000,3555,3555,3555,3555,0
|
|
20231024,140200,3474611000,3555,3555,3555,3555,0
|
|
20231024,140100,3474611000,3555,3555,3555,3555,0
|
|
20231024,140000,3474611000,3555,3555,3555,3555,1
|
|
20231024,135900,3474607445,3540,3540,3540,3540,0
|
|
20231024,135800,3474607445,3540,3540,3540,3540,0
|
|
20231024,135700,3474607445,3540,3540,3540,3540,0
|
|
20231024,135600,3474607445,3540,3540,3540,3540,0
|
|
20231024,135500,3474607445,3540,3555,3555,3540,102
|
|
20231024,135400,3474244865,3535,3535,3535,3535,0
|
|
20231024,135300,3474244865,3535,3535,3535,3535,64
|
|
20231024,135200,3474018625,3535,3535,3535,3535,0
|
|
20231024,135100,3474018625,3535,3535,3535,3535,72
|
|
20231024,135000,3473764105,3535,3535,3535,3535,514
|
|
20231024,134900,3471947115,3535,3535,3535,3535,0
|
|
20231024,134800,3471947115,3535,3535,3535,3535,30
|
|
20231024,134700,3471841065,3535,3555,3555,3535,3182
|
|
20231024,134600,3460573110,3560,3560,3560,3560,0
|
|
20231024,134500,3460573110,3560,3560,3560,3560,0
|
|
20231024,134400,3460573110,3560,3560,3560,3560,150
|
|
20231024,134300,3460039110,3560,3560,3560,3560,0
|
|
20231024,134200,3460039110,3560,3565,3565,3560,612
|
|
20231024,134100,3457859980,3565,3565,3565,3565,936
|
|
20231024,134000,3454523140,3565,3570,3570,3565,494
|
|
20231024,133900,3452759615,3570,3565,3570,3565,324
|
|
20231024,133800,3451603245,3565,3565,3565,3565,56
|
|
20231024,133700,3451403605,3560,3555,3560,3555,1037
|
|
20231024,133600,3447712080,3555,3555,3555,3555,464
|
|
20231024,133500,3446062560,3535,3535,3535,3535,0
|
|
20231024,133400,3446062560,3535,3535,3535,3535,220
|
|
20231024,133300,3445284860,3550,3550,3550,3550,280
|
|
20231024,133200,3444290860,3550,3550,3550,3550,0
|
|
20231024,133100,3444290860,3550,3540,3550,3535,1765
|
|
20231024,133000,3438033200,3535,3530,3540,3530,1738
|
|
20231024,132900,3431889200,3530,3530,3530,3530,0
|
|
20231024,132800,3431889200,3530,3530,3530,3530,0
|
|
20231024,132700,3431889200,3530,3525,3530,3525,220
|
|
20231024,132600,3431113100,3520,3505,3520,3500,4467
|
|
20231024,132500,3415450865,3515,3515,3515,3515,0
|
|
20231024,132400,3415450865,3515,3515,3515,3515,0
|
|
20231024,132300,3415450865,3515,3515,3515,3515,115
|
|
20231024,132200,3415046640,3505,3505,3505,3505,0
|
|
20231024,132100,3415046640,3505,3515,3515,3505,276
|
|
20231024,132000,3414079140,3515,3515,3515,3515,0
|
|
20231024,131900,3414079140,3515,3515,3515,3515,0
|
|
20231024,131800,3414079140,3515,3510,3515,3510,413
|
|
20231024,131700,3412627900,3510,3510,3510,3510,50
|
|
20231024,131600,3412452400,3510,3510,3510,3510,30
|
|
20231024,131500,3412347100,3510,3505,3510,3500,275
|
|
20231024,131400,3411383565,3510,3510,3510,3510,2
|
|
20231024,131300,3411376545,3505,3505,3505,3505,434
|
|
20231024,131200,3409855375,3505,3505,3505,3505,0
|
|
20231024,131100,3409855375,3505,3505,3505,3505,0
|
|
20231024,131000,3409855375,3505,3505,3505,3505,6
|
|
20231024,130900,3409834345,3510,3510,3510,3510,7
|
|
20231024,130800,3409809775,3505,3505,3505,3505,115
|
|
20231024,130700,3409406700,3500,3500,3500,3500,100
|
|
20231024,130600,3409056700,3505,3515,3515,3505,4048
|
|
20231024,130500,3394846420,3515,3515,3515,3515,0
|
|
20231024,130400,3394846420,3515,3515,3515,3515,53
|
|
20231024,130300,3394660125,3515,3515,3515,3515,7
|
|
20231024,130200,3394635520,3530,3530,3530,3530,1
|
|
20231024,130100,3394631990,3510,3520,3520,3510,188
|
|
20231024,130000,3393971005,3530,3530,3530,3530,10
|
|
20231024,125900,3393935705,3530,3520,3530,3520,287
|
|
20231024,125800,3392924265,3515,3515,3515,3515,166
|
|
20231024,125700,3392340775,3510,3510,3510,3510,0
|
|
20231024,125600,3392340775,3510,3510,3510,3510,166
|
|
20231024,125500,3391758115,3505,3505,3505,3505,0
|
|
20231024,125400,3391758115,3505,3505,3505,3505,0
|
|
20231024,125300,3391758115,3505,3505,3505,3505,100
|
|
20231024,125200,3391407615,3510,3510,3510,3510,0
|
|
20231024,125100,3391407615,3510,3510,3510,3510,30
|
|
20231024,125000,3391302315,3510,3510,3510,3510,0
|
|
20231024,124900,3391302315,3510,3500,3510,3495,30
|
|
20231024,124800,3391197290,3515,3515,3515,3515,0
|
|
20231024,124700,3391197290,3515,3515,3515,3515,0
|
|
20231024,124600,3391197290,3515,3515,3515,3515,38
|
|
20231024,124500,3391063720,3495,3505,3505,3495,150
|
|
20231024,124400,3390538380,3510,3510,3510,3510,0
|
|
20231024,124300,3390538380,3510,3510,3510,3510,353
|
|
20231024,124200,3389299350,3510,3510,3510,3510,147
|
|
20231024,124100,3388783380,3505,3505,3505,3505,116
|
|
20231024,124000,3388376800,3500,3500,3500,3500,78
|
|
20231024,123900,3388103800,3495,3495,3495,3495,119
|
|
20231024,123800,3387687895,3495,3495,3500,3495,645
|
|
20231024,123700,3385433610,3500,3500,3500,3500,0
|
|
20231024,123600,3385433610,3500,3500,3500,3500,38
|
|
20231024,123500,3385300610,3495,3495,3495,3495,765
|
|
20231024,123400,3382626935,3495,3495,3495,3495,157
|
|
20231024,123300,3382078220,3495,3495,3495,3495,209
|
|
20231024,123200,3381347765,3500,3500,3500,3500,0
|
|
20231024,123100,3381347765,3500,3500,3500,3500,22
|
|
20231024,123000,3381270765,3500,3500,3500,3500,0
|
|
20231024,122900,3381270765,3500,3500,3500,3500,0
|
|
20231024,122800,3381270765,3500,3500,3500,3500,100
|
|
20231024,122700,3380920765,3505,3505,3505,3505,100
|
|
20231024,122600,3380570265,3505,3500,3505,3500,185
|
|
20231024,122500,3379922005,3500,3500,3500,3500,67
|
|
20231024,122400,3379687505,3495,3495,3495,3495,0
|
|
20231024,122300,3379687505,3495,3500,3500,3495,300
|
|
20231024,122200,3378638955,3495,3495,3495,3495,0
|
|
20231024,122100,3378638955,3495,3495,3495,3495,0
|
|
20231024,122000,3378638955,3495,3495,3495,3495,244
|
|
20231024,121900,3377786175,3490,3490,3490,3490,39
|
|
20231024,121800,3377650065,3495,3495,3495,3495,164
|
|
20231024,121700,3377076885,3490,3490,3490,3490,2
|
|
20231024,121600,3377069905,3490,3505,3505,3490,265
|
|
20231024,121500,3376143465,3495,3495,3495,3495,0
|
|
20231024,121400,3376143465,3495,3495,3495,3495,0
|
|
20231024,121300,3376143465,3495,3495,3495,3490,126
|
|
20231024,121200,3375703220,3500,3500,3500,3500,0
|
|
20231024,121100,3375703220,3500,3500,3500,3500,0
|
|
20231024,121000,3375703220,3500,3500,3500,3500,0
|
|
20231024,120900,3375703220,3500,3500,3500,3500,100
|
|
20231024,120800,3375353220,3500,3500,3500,3500,204
|
|
20231024,120700,3374639220,3500,3500,3500,3500,0
|
|
20231024,120600,3374639220,3500,3495,3500,3495,150
|
|
20231024,120500,3374114470,3495,3495,3495,3495,0
|
|
20231024,120400,3374114470,3495,3495,3495,3495,52
|
|
20231024,120300,3373932730,3495,3495,3495,3495,14
|
|
20231024,120200,3373883800,3490,3490,3490,3490,0
|
|
20231024,120100,3373883800,3490,3490,3490,3490,62
|
|
20231024,120000,3373667420,3490,3490,3490,3490,357
|
|
20231024,115900,3372421490,3500,3500,3500,3500,0
|
|
20231024,115800,3372421490,3500,3500,3500,3500,0
|
|
20231024,115700,3372421490,3500,3500,3500,3500,0
|
|
20231024,115600,3372421490,3500,3500,3505,3500,198
|
|
20231024,115500,3371728455,3500,3500,3500,3500,0
|
|
20231024,115400,3371728455,3500,3500,3500,3500,2
|
|
20231024,115300,3371721455,3500,3500,3500,3500,45
|
|
20231024,115200,3371563955,3500,3500,3500,3500,0
|
|
20231024,115100,3371563955,3500,3500,3500,3500,0
|
|
20231024,115000,3371563955,3500,3500,3500,3500,15
|
|
20231024,114900,3371511455,3500,3500,3500,3500,93
|
|
20231024,114800,3371185955,3490,3490,3490,3490,91
|
|
20231024,114700,3370868365,3495,3495,3495,3495,0
|
|
20231024,114600,3370868365,3495,3495,3495,3495,52
|
|
20231024,114500,3370686625,3490,3490,3490,3490,0
|
|
20231024,114400,3370686625,3490,3490,3490,3490,0
|
|
20231024,114300,3370686625,3490,3490,3490,3490,50
|
|
20231024,114200,3370512125,3490,3490,3490,3490,201
|
|
20231024,114100,3369810635,3490,3490,3490,3490,305
|
|
20231024,114000,3368746185,3500,3500,3500,3500,0
|
|
20231024,113900,3368746185,3500,3500,3500,3500,0
|
|
20231024,113800,3368746185,3500,3500,3500,3500,153
|
|
20231024,113700,3368210685,3500,3490,3500,3490,32
|
|
20231024,113600,3368098745,3500,3500,3500,3500,38
|
|
20231024,113500,3367965745,3500,3500,3500,3500,0
|
|
20231024,113400,3367965745,3500,3500,3500,3500,33
|
|
20231024,113300,3367850245,3490,3490,3490,3490,0
|
|
20231024,113200,3367850245,3490,3490,3490,3490,0
|
|
20231024,113100,3367850245,3490,3490,3490,3490,0
|
|
20231024,113000,3367850245,3490,3490,3490,3490,0
|
|
20231024,112900,3367850245,3490,3490,3490,3490,500
|
|
20231024,112800,3366105245,3490,3500,3500,3490,508
|
|
20231024,112700,3364331760,3505,3505,3505,3505,20
|
|
20231024,112600,3364261660,3500,3500,3505,3500,251
|
|
20231024,112500,3363382535,3500,3500,3500,3500,0
|
|
20231024,112400,3363382535,3500,3500,3500,3500,34
|
|
20231024,112300,3363263535,3500,3495,3500,3495,51
|
|
20231024,112200,3363085215,3485,3485,3485,3485,0
|
|
20231024,112100,3363085215,3485,3495,3495,3485,48
|
|
20231024,112000,3362917465,3495,3495,3495,3495,29
|
|
20231024,111900,3362816110,3500,3500,3500,3500,130
|
|
20231024,111800,3362361110,3500,3485,3500,3485,23
|
|
20231024,111700,3362280640,3485,3485,3485,3485,73
|
|
20231024,111600,3362026235,3480,3480,3485,3480,104
|
|
20231024,111500,3361664205,3480,3480,3480,3480,0
|
|
20231024,111400,3361664205,3480,3480,3480,3480,80
|
|
20231024,111300,3361385805,3480,3480,3480,3480,137
|
|
20231024,111200,3360909045,3465,3465,3465,3465,0
|
|
20231024,111100,3360909045,3465,3465,3465,3465,1500
|
|
20231024,111000,3355711545,3480,3465,3480,3465,11
|
|
20231024,110900,3355673415,3465,3475,3475,3465,2
|
|
20231024,110800,3355666475,3475,3475,3475,3475,10
|
|
20231024,110700,3355631725,3475,3470,3475,3470,571
|
|
20231024,110600,3353650045,3470,3470,3470,3470,0
|
|
20231024,110500,3353650045,3470,3470,3470,3470,1
|
|
20231024,110400,3353646575,3470,3460,3470,3460,3
|
|
20231024,110300,3353636185,3460,3460,3460,3460,0
|
|
20231024,110200,3353636185,3460,3460,3460,3460,0
|
|
20231024,110100,3353636185,3460,3460,3460,3460,0
|
|
20231024,110000,3353636185,3460,3460,3470,3460,600
|
|
20231024,105900,3351560035,3460,3460,3460,3460,1
|
|
20231024,105800,3351556575,3470,3470,3470,3470,168
|
|
20231024,105700,3350973615,3470,3470,3470,3470,0
|
|
20231024,105600,3350973615,3470,3465,3470,3465,229
|
|
20231024,105500,3350179925,3460,3460,3460,3460,143
|
|
20231024,105400,3349685145,3470,3470,3470,3470,275
|
|
20231024,105300,3348730895,3480,3465,3485,3465,1219
|
|
20231024,105200,3344501260,3455,3460,3460,3455,143
|
|
20231024,105100,3344006870,3460,3460,3460,3460,0
|
|
20231024,105000,3344006870,3460,3455,3460,3455,254
|
|
20231024,104900,3343128355,3455,3455,3455,3455,14
|
|
20231024,104800,3343079985,3455,3455,3455,3455,1
|
|
20231024,104700,3343076530,3450,3450,3450,3450,19
|
|
20231024,104600,3343010980,3445,3445,3445,3445,0
|
|
20231024,104500,3343010980,3445,3445,3445,3445,2
|
|
20231024,104400,3343004090,3445,3445,3445,3445,0
|
|
20231024,104300,3343004090,3445,3445,3445,3445,5
|
|
20231024,104200,3342986865,3445,3445,3445,3445,33
|
|
20231024,104100,3342873180,3445,3445,3445,3445,15
|
|
20231024,104000,3342821505,3445,3435,3445,3435,192
|
|
20231024,103900,3342161875,3435,3435,3435,3435,1
|
|
20231024,103800,3342158440,3450,3450,3450,3450,0
|
|
20231024,103700,3342158440,3450,3435,3450,3435,1070
|
|
20231024,103600,3338480980,3435,3435,3445,3435,213
|
|
20231024,103500,3337749285,3445,3440,3445,3435,66
|
|
20231024,103400,3337522065,3440,3435,3440,3435,336
|
|
20231024,103300,3336367725,3435,3440,3440,3435,299
|
|
20231024,103200,3335340115,3435,3440,3440,3435,1158
|
|
20231024,103100,3331359315,3440,3445,3445,3440,99
|
|
20231024,103000,3331018425,3455,3440,3455,3440,35
|
|
20231024,102900,3330897995,3455,3455,3460,3430,4848
|
|
20231024,102800,3314204605,3455,3455,3460,3455,98
|
|
20231024,102700,3313865975,3455,3455,3455,3455,714
|
|
20231024,102600,3311399105,3455,3450,3455,3450,14
|
|
20231024,102500,3311350785,3450,3455,3455,3450,879
|
|
20231024,102400,3308315345,3455,3460,3460,3455,1032
|
|
20231024,102300,3304749355,3455,3455,3455,3455,392
|
|
20231024,102200,3303394995,3460,3465,3465,3460,2190
|
|
20231024,102100,3295817505,3465,3465,3465,3465,44
|
|
20231024,102000,3295665045,3465,3465,3465,3465,199
|
|
20231024,101900,3294975510,3465,3465,3465,3465,222
|
|
20231024,101800,3294206280,3465,3470,3470,3465,117
|
|
20231024,101700,3293800295,3470,3470,3470,3470,207
|
|
20231024,101600,3293082005,3470,3475,3475,3470,426
|
|
20231024,101500,3291603045,3480,3480,3480,3480,24
|
|
20231024,101400,3291519525,3480,3480,3480,3480,66
|
|
20231024,101300,3291289845,3480,3485,3485,3470,175
|
|
20231024,101200,3290680185,3480,3470,3480,3460,9391
|
|
20231024,101100,3258097790,3465,3475,3475,3465,5049
|
|
20231024,101000,3240560830,3480,3485,3485,3480,1404
|
|
20231024,100900,3235674670,3485,3485,3485,3485,594
|
|
20231024,100800,3233604580,3495,3490,3495,3490,245
|
|
20231024,100700,3232748315,3485,3485,3485,3485,0
|
|
20231024,100600,3232748315,3485,3490,3500,3485,1273
|
|
20231024,100500,3228299990,3480,3480,3485,3480,1447
|
|
20231024,100400,3223261450,3485,3485,3485,3485,103
|
|
20231024,100300,3222902495,3480,3485,3485,3480,771
|
|
20231024,100200,3220218840,3485,3495,3495,3485,4865
|
|
20231024,100100,3203249350,3490,3490,3495,3490,435
|
|
20231024,100000,3201730490,3505,3505,3505,3495,725
|
|
20231024,095900,3199196365,3500,3500,3500,3500,233
|
|
20231024,095800,3198380865,3500,3500,3505,3500,1459
|
|
20231024,095700,3193274345,3495,3505,3510,3495,2583
|
|
20231024,095600,3184228345,3505,3505,3505,3505,105
|
|
20231024,095500,3183860320,3505,3505,3505,3500,296
|
|
20231024,095400,3182823340,3505,3500,3505,3500,787
|
|
20231024,095300,3180066405,3505,3500,3505,3500,1264
|
|
20231024,095200,3175639640,3500,3500,3500,3500,670
|
|
20231024,095100,3173294640,3500,3500,3505,3500,931
|
|
20231024,095000,3170034640,3495,3495,3500,3490,3091
|
|
20231024,094900,3159232085,3495,3495,3500,3495,541
|
|
20231024,094800,3157339290,3495,3495,3510,3495,4181
|
|
20231024,094700,3142685205,3495,3510,3510,3490,8262
|
|
20231024,094600,3113774115,3510,3520,3520,3510,5761
|
|
20231024,094500,3093525580,3515,3520,3520,3515,2082
|
|
20231024,094400,3086199175,3520,3520,3520,3520,435
|
|
20231024,094300,3084667975,3525,3525,3525,3525,413
|
|
20231024,094200,3083212150,3525,3525,3525,3525,1060
|
|
20231024,094100,3079475650,3525,3525,3525,3525,259
|
|
20231024,094000,3078562675,3520,3530,3530,3520,2657
|
|
20231024,093900,3069202070,3535,3530,3535,3525,1881
|
|
20231024,093800,3062562140,3525,3530,3530,3525,2048
|
|
20231024,093700,3055337340,3530,3530,3530,3530,1385
|
|
20231024,093600,3050448290,3540,3540,3540,3535,2130
|
|
20231024,093500,3042914560,3540,3555,3555,3540,412
|
|
20231024,093400,3041453875,3550,3540,3550,3535,1246
|
|
20231024,093300,3037037180,3535,3530,3535,3530,523
|
|
20231024,093200,3035188380,3540,3530,3540,3525,1195
|
|
20231024,093100,3030972080,3530,3530,3540,3525,448
|
|
20231024,093000,3029389230,3530,3520,3530,3520,4240
|
|
20231024,092900,3014452560,3530,3535,3535,3520,4153
|
|
20231024,092800,2999806660,3535,3540,3540,3535,1516
|
|
20231024,092700,2994444500,3545,3540,3545,3525,10701
|
|
20231024,092600,2956659120,3535,3545,3545,3535,3970
|
|
20231024,092500,2942612880,3550,3555,3555,3540,2805
|
|
20231024,092400,2932657960,3555,3550,3560,3545,729
|
|
20231024,092300,2930068290,3550,3545,3565,3545,1693
|
|
20231024,092200,2924044790,3545,3545,3570,3535,3587
|
|
20231024,092100,2911311770,3550,3555,3555,3520,10812
|
|
20231024,092000,2873101780,3555,3580,3600,3530,21760
|
|
20231024,091900,2795662940,3575,3595,3600,3575,12582
|
|
20231024,091800,2750540830,3595,3570,3595,3555,10441
|
|
20231024,091700,2713250130,3570,3580,3600,3555,15755
|
|
20231024,091600,2656995325,3580,3650,3675,3555,41482
|
|
20231024,091500,2507812695,3650,3865,3875,3600,123168
|
|
20231024,091400,2046410905,3865,3865,3880,3800,59754
|
|
20231024,091300,1816250645,3865,3830,3865,3820,52278
|
|
20231024,091200,1614890690,3835,3845,3870,3790,43460
|
|
20231024,091100,1448027700,3850,3805,3855,3790,41073
|
|
20231024,091000,1290758285,3805,3805,3815,3765,22537
|
|
20231024,090900,1205162445,3790,3790,3850,3790,40374
|
|
20231024,090800,1050998140,3805,3780,3810,3750,26326
|
|
20231024,090700,951423570,3765,3735,3800,3735,30002
|
|
20231024,090600,838146255,3735,3770,3860,3630,62680
|
|
20231024,090500,601608640,3750,3790,3790,3740,32864
|
|
20231024,090400,477508095,3790,3765,3800,3730,35546
|
|
20231024,090300,343539520,3765,3715,3885,3620,45927
|
|
20231024,090200,171222370,3715,3575,3895,3575,33055
|
|
20231024,090100,47889685,3735,3735,3735,3735,0
|
|
20231024,090000,47889685,3735,3470,3735,3470,13425
|