575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183200,37272080620,3980,3980,3980,3980,41954
|
|
20231024,183100,37272080620,3980,3980,3980,3980,0
|
|
20231024,183000,37272080620,3980,3980,3980,3980,0
|
|
20231024,182900,37272080620,3980,3980,3980,3980,0
|
|
20231024,182800,37272080620,3980,3980,3980,3980,0
|
|
20231024,182700,37272080620,3980,3980,3980,3980,0
|
|
20231024,182600,37272080620,3980,3980,3980,3980,0
|
|
20231024,182500,37272080620,3980,3980,3980,3980,0
|
|
20231024,182400,37272080620,3980,3980,3980,3980,0
|
|
20231024,182300,37272080620,3980,3980,3980,3980,0
|
|
20231024,182200,37272080620,3980,3980,3980,3980,0
|
|
20231024,182100,37272080620,3980,3980,3980,3980,0
|
|
20231024,182000,37272080620,3980,3980,3980,3980,0
|
|
20231024,181900,37272080620,3980,3980,3980,3980,0
|
|
20231024,181800,37272080620,3980,3980,3980,3980,0
|
|
20231024,181700,37272080620,3980,3980,3980,3980,0
|
|
20231024,181600,37272080620,3980,3980,3980,3980,0
|
|
20231024,181500,37272080620,3980,3980,3980,3980,0
|
|
20231024,181400,37272080620,3980,3980,3980,3980,0
|
|
20231024,181300,37272080620,3980,3980,3980,3980,0
|
|
20231024,181200,37272080620,3980,3980,3980,3980,0
|
|
20231024,181100,37272080620,3980,3980,3980,3980,0
|
|
20231024,181000,37272080620,3980,3980,3980,3980,0
|
|
20231024,180900,37272080620,3980,3980,3980,3980,0
|
|
20231024,180800,37272080620,3980,3980,3980,3980,0
|
|
20231024,180700,37272080620,3980,3980,3980,3980,0
|
|
20231024,180600,37272080620,3980,3980,3980,3980,0
|
|
20231024,180500,37272080620,3980,3980,3980,3980,0
|
|
20231024,180400,37272080620,3980,3980,3980,3980,0
|
|
20231024,180300,37272080620,3980,3980,3980,3980,0
|
|
20231024,180200,37272080620,3980,3980,3980,3980,41954
|
|
20231024,180100,37272080620,3980,3980,3980,3980,0
|
|
20231024,180000,37272080620,3980,3980,3980,3980,0
|
|
20231024,175900,37272080620,3980,3980,3980,3980,0
|
|
20231024,175800,37272080620,3980,3980,3980,3980,0
|
|
20231024,175700,37272080620,3980,3980,3980,3980,0
|
|
20231024,175600,37272080620,3980,3980,3980,3980,0
|
|
20231024,175500,37272080620,3980,3980,3980,3980,0
|
|
20231024,175400,37272080620,3980,3980,3980,3980,0
|
|
20231024,175300,37272080620,3980,3980,3980,3980,0
|
|
20231024,175200,37272080620,3980,3980,3980,3980,0
|
|
20231024,175100,37272080620,3980,3980,3980,3980,0
|
|
20231024,175000,37272080620,3980,3980,3980,3980,0
|
|
20231024,174900,37272080620,3980,3980,3980,3980,0
|
|
20231024,174800,37272080620,3980,3980,3980,3980,0
|
|
20231024,174700,37272080620,3980,3980,3980,3980,0
|
|
20231024,174600,37272080620,3980,3980,3980,3980,0
|
|
20231024,174500,37272080620,3980,3980,3980,3980,0
|
|
20231024,174400,37272080620,3980,3980,3980,3980,0
|
|
20231024,174300,37272080620,3980,3980,3980,3980,0
|
|
20231024,174200,37272080620,3980,3980,3980,3980,0
|
|
20231024,174100,37272080620,3980,3980,3980,3980,0
|
|
20231024,174000,37272080620,3980,3980,3980,3980,0
|
|
20231024,173900,37272080620,3980,3980,3980,3980,0
|
|
20231024,173800,37272080620,3980,3980,3980,3980,0
|
|
20231024,173700,37272080620,3980,3980,3980,3980,0
|
|
20231024,173600,37272080620,3980,3980,3980,3980,0
|
|
20231024,173500,37272080620,3980,3980,3980,3980,0
|
|
20231024,173400,37272080620,3980,3980,3980,3980,0
|
|
20231024,173300,37272080620,3980,3980,3980,3980,0
|
|
20231024,173200,37272080620,3980,3980,3980,3980,41954
|
|
20231024,173100,37272080620,3980,3980,3980,3980,0
|
|
20231024,173000,37272080620,3980,3980,3980,3980,0
|
|
20231024,172900,37272080620,3980,3980,3980,3980,0
|
|
20231024,172800,37272080620,3980,3980,3980,3980,0
|
|
20231024,172700,37272080620,3980,3980,3980,3980,0
|
|
20231024,172600,37272080620,3980,3980,3980,3980,0
|
|
20231024,172500,37272080620,3980,3980,3980,3980,0
|
|
20231024,172400,37272080620,3980,3980,3980,3980,0
|
|
20231024,172300,37272080620,3980,3980,3980,3980,0
|
|
20231024,172200,37272080620,3980,3980,3980,3980,0
|
|
20231024,172100,37272080620,3980,3980,3980,3980,0
|
|
20231024,172000,37272080620,3980,3980,3980,3980,0
|
|
20231024,171900,37272080620,3980,3980,3980,3980,0
|
|
20231024,171800,37272080620,3980,3980,3980,3980,0
|
|
20231024,171700,37272080620,3980,3980,3980,3980,0
|
|
20231024,171600,37272080620,3980,3980,3980,3980,0
|
|
20231024,171500,37272080620,3980,3980,3980,3980,0
|
|
20231024,171400,37272080620,3980,3980,3980,3980,0
|
|
20231024,171300,37272080620,3980,3980,3980,3980,0
|
|
20231024,171200,37272080620,3980,3980,3980,3980,0
|
|
20231024,171100,37272080620,3980,3980,3980,3980,0
|
|
20231024,171000,37272080620,3980,3980,3980,3980,0
|
|
20231024,170900,37272080620,3980,3980,3980,3980,0
|
|
20231024,170800,37272080620,3980,3980,3980,3980,0
|
|
20231024,170700,37272080620,3980,3980,3980,3980,0
|
|
20231024,170600,37272080620,3980,3980,3980,3980,0
|
|
20231024,170500,37272080620,3980,3980,3980,3980,0
|
|
20231024,170400,37272080620,3980,3980,3980,3980,0
|
|
20231024,170300,37272080620,3980,3980,3980,3980,0
|
|
20231024,170200,37272080620,3980,3980,3980,3980,41954
|
|
20231024,170100,37272080620,3980,3980,3980,3980,0
|
|
20231024,170000,37272080620,3980,3980,3980,3980,0
|
|
20231024,165900,37272080620,3980,3980,3980,3980,0
|
|
20231024,165800,37272080620,3980,3980,3980,3980,0
|
|
20231024,165700,37272080620,3980,3980,3980,3980,0
|
|
20231024,165600,37272080620,3980,3980,3980,3980,0
|
|
20231024,165500,37272080620,3980,3980,3980,3980,0
|
|
20231024,165400,37272080620,3980,3980,3980,3980,0
|
|
20231024,165300,37272080620,3980,3980,3980,3980,0
|
|
20231024,165200,37272080620,3980,3980,3980,3980,0
|
|
20231024,165100,37272080620,3980,3980,3980,3980,0
|
|
20231024,165000,37272080620,3980,3980,3980,3980,0
|
|
20231024,164900,37272080620,3980,3980,3980,3980,0
|
|
20231024,164800,37272080620,3980,3980,3980,3980,0
|
|
20231024,164700,37272080620,3980,3980,3980,3980,0
|
|
20231024,164600,37272080620,3980,3980,3980,3980,0
|
|
20231024,164500,37272080620,3980,3980,3980,3980,0
|
|
20231024,164400,37272080620,3980,3980,3980,3980,0
|
|
20231024,164300,37272080620,3980,3980,3980,3980,0
|
|
20231024,164200,37272080620,3980,3980,3980,3980,0
|
|
20231024,164100,37272080620,3980,3980,3980,3980,0
|
|
20231024,164000,37272080620,3980,3980,3980,3980,0
|
|
20231024,163900,37272080620,3980,3980,3980,3980,0
|
|
20231024,163800,37272080620,3980,3980,3980,3980,0
|
|
20231024,163700,37272080620,3980,3980,3980,3980,0
|
|
20231024,163600,37272080620,3980,3980,3980,3980,0
|
|
20231024,163500,37272080620,3980,3980,3980,3980,0
|
|
20231024,163400,37272080620,3980,3980,3980,3980,0
|
|
20231024,163300,37272080620,3980,3980,3980,3980,0
|
|
20231024,163200,37272080620,3980,3980,3980,3980,41954
|
|
20231024,163100,37272080620,3980,3980,3980,3980,0
|
|
20231024,163000,37272080620,3980,3980,3980,3980,0
|
|
20231024,162900,37272080620,3980,3980,3980,3980,0
|
|
20231024,162800,37272080620,3980,3980,3980,3980,0
|
|
20231024,162700,37272080620,3980,3980,3980,3980,0
|
|
20231024,162600,37272080620,3980,3980,3980,3980,0
|
|
20231024,162500,37272080620,3980,3980,3980,3980,0
|
|
20231024,162400,37272080620,3980,3980,3980,3980,0
|
|
20231024,162300,37272080620,3980,3980,3980,3980,0
|
|
20231024,162200,37272080620,3980,3980,3980,3980,0
|
|
20231024,162100,37272080620,3980,3980,3980,3980,0
|
|
20231024,162000,37272080620,3980,3980,3980,3980,0
|
|
20231024,161900,37272080620,3980,3980,3980,3980,0
|
|
20231024,161800,37272080620,3980,3980,3980,3980,0
|
|
20231024,161700,37272080620,3980,3980,3980,3980,0
|
|
20231024,161600,37272080620,3980,3980,3980,3980,0
|
|
20231024,161500,37272080620,3980,3980,3980,3980,0
|
|
20231024,161400,37272080620,3980,3980,3980,3980,0
|
|
20231024,161300,37272080620,3980,3980,3980,3980,0
|
|
20231024,161200,37272080620,3980,3980,3980,3980,0
|
|
20231024,161100,37272080620,3980,3980,3980,3980,0
|
|
20231024,161000,37272080620,3980,3980,3980,3980,0
|
|
20231024,160900,37272080620,3980,3980,3980,3980,0
|
|
20231024,160800,37272080620,3980,3980,3980,3980,0
|
|
20231024,160700,37272080620,3980,3980,3980,3980,0
|
|
20231024,160600,37272080620,3980,3980,3980,3980,0
|
|
20231024,160500,37272080620,3980,3980,3980,3980,0
|
|
20231024,160400,37272080620,3980,3980,3980,3980,0
|
|
20231024,160300,37272080620,3980,3980,3980,3980,0
|
|
20231024,160200,37272080620,3980,3980,3980,3980,41954
|
|
20231024,160100,37272080620,3980,3980,3980,3980,0
|
|
20231024,160000,37272080620,3980,3980,3980,3980,0
|
|
20231024,155900,37272080620,3980,3980,3980,3980,0
|
|
20231024,155800,37272080620,3980,3980,3980,3980,0
|
|
20231024,155700,37272080620,3980,3980,3980,3980,0
|
|
20231024,155600,37272080620,3980,3980,3980,3980,0
|
|
20231024,155500,37272080620,3980,3980,3980,3980,0
|
|
20231024,155400,37272080620,3980,3980,3980,3980,0
|
|
20231024,155300,37272080620,3980,3980,3980,3980,0
|
|
20231024,155200,37272080620,3980,3980,3980,3980,0
|
|
20231024,155100,37272080620,3980,3980,3980,3980,0
|
|
20231024,155000,37272080620,3980,3980,3980,3980,0
|
|
20231024,154900,37272080620,3980,3980,3980,3980,0
|
|
20231024,154800,37272080620,3980,3980,3980,3980,0
|
|
20231024,154700,37272080620,3980,3980,3980,3980,0
|
|
20231024,154600,37272080620,3980,3980,3980,3980,0
|
|
20231024,154500,37272080620,3980,3980,3980,3980,0
|
|
20231024,154400,37272080620,3980,3980,3980,3980,0
|
|
20231024,154300,37272080620,3980,3980,3980,3980,0
|
|
20231024,154200,37272080620,3980,3980,3980,3980,0
|
|
20231024,154100,37272080620,3980,3980,3980,3980,0
|
|
20231024,154000,37272080620,3980,3980,3980,3980,0
|
|
20231024,153900,37272080620,3980,3980,3980,3980,0
|
|
20231024,153800,37272080620,3980,3980,3980,3980,0
|
|
20231024,153700,37272080620,3980,3980,3980,3980,0
|
|
20231024,153600,37272080620,3980,3980,3980,3980,0
|
|
20231024,153500,37272080620,3980,3980,3980,3980,0
|
|
20231024,153400,37272080620,3980,3980,3980,3980,0
|
|
20231024,153300,37272080620,3980,3980,3980,3980,0
|
|
20231024,153200,37272080620,3980,3980,3980,3980,41954
|
|
20231024,153100,37272080620,3980,3980,3980,3980,0
|
|
20231024,153000,37272080620,3980,3980,3980,3980,41954
|
|
20231024,152900,37105103700,3980,3980,3980,3980,0
|
|
20231024,152800,37105103700,3980,3980,3980,3980,0
|
|
20231024,152700,37105103700,3980,3980,3980,3980,0
|
|
20231024,152600,37105103700,3980,3980,3980,3980,0
|
|
20231024,152500,37105103700,3980,3980,3980,3980,0
|
|
20231024,152400,37105103700,3980,3980,3980,3980,0
|
|
20231024,152300,37105103700,3980,3980,3980,3980,0
|
|
20231024,152200,37105103700,3980,3980,3980,3980,0
|
|
20231024,152100,37105103700,3980,3980,3980,3980,0
|
|
20231024,152000,37105103700,3980,3980,3980,3980,0
|
|
20231024,151900,37105103700,3980,3975,3985,3965,13318
|
|
20231024,151800,37052229470,3975,3975,3980,3970,8085
|
|
20231024,151700,37020091350,3980,4000,4000,3975,8694
|
|
20231024,151600,36985446755,4000,4015,4015,4000,4424
|
|
20231024,151500,36967703245,4015,3985,4015,3985,15464
|
|
20231024,151400,36905836430,3990,3980,3990,3980,4463
|
|
20231024,151300,36888030160,3990,3985,3990,3980,4770
|
|
20231024,151200,36869030005,3985,3980,3985,3980,1646
|
|
20231024,151100,36862470710,3985,3985,3990,3975,994
|
|
20231024,151000,36858517940,3985,3970,3985,3970,6236
|
|
20231024,150900,36833719320,3970,3965,3970,3965,1001
|
|
20231024,150800,36829749505,3970,3965,3975,3965,1064
|
|
20231024,150700,36825527365,3975,3980,3980,3970,665
|
|
20231024,150600,36822884215,3980,3985,3990,3975,2081
|
|
20231024,150500,36814594490,3990,3990,3995,3985,2946
|
|
20231024,150400,36802845995,3990,3990,3990,3980,3737
|
|
20231024,150300,36787947800,3990,3975,4000,3975,5725
|
|
20231024,150200,36765087805,3980,3965,3990,3950,4302
|
|
20231024,150100,36748025445,3965,3990,3995,3955,17503
|
|
20231024,150000,36678403695,3990,3970,3990,3965,2356
|
|
20231024,145900,36669036250,3975,3915,3990,3915,6421
|
|
20231024,145800,36643558200,3930,3980,3985,3905,32950
|
|
20231024,145700,36513645190,3990,3995,4010,3970,12902
|
|
20231024,145600,36462249995,3995,4005,4010,3990,11349
|
|
20231024,145500,36416874185,4010,4010,4010,4005,1259
|
|
20231024,145400,36411826010,4015,4005,4015,4005,575
|
|
20231024,145300,36409520065,4010,4010,4015,4010,2054
|
|
20231024,145200,36401283510,4015,4010,4015,4010,1431
|
|
20231024,145100,36395545180,4015,4015,4020,4010,2766
|
|
20231024,145000,36384447295,4015,4015,4015,4015,1006
|
|
20231024,144900,36380408205,4015,4015,4015,4005,3
|
|
20231024,144800,36380396170,4015,4025,4030,4005,21587
|
|
20231024,144700,36293522770,4030,4030,4030,4030,5
|
|
20231024,144600,36293502620,4030,4030,4030,4030,0
|
|
20231024,144500,36293502620,4030,4030,4030,4030,800
|
|
20231024,144400,36290278620,4030,3995,4030,3995,9672
|
|
20231024,144300,36251415750,4000,3995,4000,3995,477
|
|
20231024,144200,36249509615,4000,4000,4005,3995,3281
|
|
20231024,144100,36236385595,4005,4005,4005,4000,158
|
|
20231024,144000,36235753415,4005,4000,4010,4000,2540
|
|
20231024,143900,36225590610,4010,4010,4010,4000,1228
|
|
20231024,143800,36220677740,4010,4005,4010,4000,3474
|
|
20231024,143700,36206764700,4010,4005,4010,4005,1979
|
|
20231024,143600,36198837900,4015,4020,4020,4010,551
|
|
20231024,143500,36196626360,4020,4020,4020,4010,959
|
|
20231024,143400,36192778165,4020,4020,4020,4015,389
|
|
20231024,143300,36191214900,4020,4015,4025,4005,4229
|
|
20231024,143200,36174253795,4015,4010,4015,4010,429
|
|
20231024,143100,36172533000,4015,4020,4025,4010,703
|
|
20231024,143000,36169707470,4025,4020,4025,4020,321
|
|
20231024,142900,36168416765,4020,4000,4030,4000,7705
|
|
20231024,142800,36137486035,4000,4010,4010,3990,2500
|
|
20231024,142700,36127503155,4010,4010,4010,4000,4575
|
|
20231024,142600,36109168035,4020,4020,4020,4010,2535
|
|
20231024,142500,36098997895,4025,4035,4035,4020,685
|
|
20231024,142400,36096241360,4035,4020,4035,4020,874
|
|
20231024,142300,36092721850,4020,4020,4020,4015,799
|
|
20231024,142200,36089510635,4030,4040,4040,4025,2014
|
|
20231024,142100,36081387680,4035,4030,4040,4030,288
|
|
20231024,142000,36080225290,4040,4035,4040,4030,3996
|
|
20231024,141900,36064098720,4035,4010,4040,4010,7876
|
|
20231024,141800,36032351800,4020,3995,4020,3995,3289
|
|
20231024,141700,36019177355,3995,3995,4000,3990,44
|
|
20231024,141600,36019001615,4000,4005,4010,4000,2860
|
|
20231024,141500,36007548160,4010,4000,4010,4000,4197
|
|
20231024,141400,35990739580,4000,3985,4000,3985,1558
|
|
20231024,141300,35984521615,3985,3980,3985,3980,1760
|
|
20231024,141200,35977514810,3980,3980,3980,3970,1214
|
|
20231024,141100,35972690495,3980,3980,3980,3975,515
|
|
20231024,141000,35970641885,3980,3975,3985,3975,1103
|
|
20231024,140900,35966251970,3980,3975,3980,3975,1519
|
|
20231024,140800,35960212860,3975,3965,3985,3965,1234
|
|
20231024,140700,35955312235,3965,3970,3970,3965,23
|
|
20231024,140600,35955220980,3970,3940,3970,3935,7415
|
|
20231024,140500,35925972515,3940,3945,3945,3935,3059
|
|
20231024,140400,35913925565,3945,3945,3945,3945,536
|
|
20231024,140300,35911811045,3955,3955,3955,3940,2519
|
|
20231024,140200,35901878450,3955,3955,3955,3950,82
|
|
20231024,140100,35901554445,3955,3955,3955,3950,125
|
|
20231024,140000,35901060610,3950,3950,3955,3950,86
|
|
20231024,135900,35900720900,3950,3940,3950,3940,399
|
|
20231024,135800,35899147175,3945,3950,3960,3940,1127
|
|
20231024,135700,35894700670,3960,3960,3960,3960,1028
|
|
20231024,135600,35890629790,3960,3950,3960,3950,1441
|
|
20231024,135500,35884937590,3945,3950,3950,3945,83
|
|
20231024,135400,35884609920,3940,3925,3940,3925,2247
|
|
20231024,135300,35875770430,3920,3930,3930,3920,2728
|
|
20231024,135200,35865067215,3930,3955,3955,3925,10829
|
|
20231024,135100,35822396810,3955,3970,3970,3955,4786
|
|
20231024,135000,35803438275,3965,3985,3990,3965,5882
|
|
20231024,134900,35780043415,3985,3990,3990,3985,1052
|
|
20231024,134800,35775850165,3990,3995,3995,3990,1039
|
|
20231024,134700,35771703985,3995,3990,3995,3990,546
|
|
20231024,134600,35769525415,3990,3985,3990,3980,611
|
|
20231024,134500,35767088720,3985,4000,4005,3985,3891
|
|
20231024,134400,35751549360,4000,4005,4010,4000,512
|
|
20231024,134300,35749500620,4005,4010,4010,4005,449
|
|
20231024,134200,35747701870,4010,3995,4015,3995,11850
|
|
20231024,134100,35700191825,3995,3995,3995,3990,448
|
|
20231024,134000,35698402685,3985,3985,3990,3985,124
|
|
20231024,133900,35697908230,3990,4010,4010,3990,1643
|
|
20231024,133800,35691338730,4005,3990,4010,3990,6042
|
|
20231024,133700,35667146985,3990,3970,3990,3970,14508
|
|
20231024,133600,35609527680,3965,3980,3980,3960,4868
|
|
20231024,133500,35590189480,3980,4025,4025,3980,8749
|
|
20231024,133400,35555098275,4025,4045,4045,4025,6154
|
|
20231024,133300,35530269300,4045,4050,4050,4040,461
|
|
20231024,133200,35528404375,4045,4055,4055,4040,8485
|
|
20231024,133100,35494073440,4055,4050,4060,4050,5869
|
|
20231024,133000,35470261140,4045,4040,4060,4035,6969
|
|
20231024,132900,35442050460,4040,4050,4055,4040,7791
|
|
20231024,132800,35410519050,4055,4045,4055,4030,13494
|
|
20231024,132700,35355915710,4050,4030,4055,4005,36777
|
|
20231024,132600,35207127915,4030,4005,4030,4000,15052
|
|
20231024,132500,35146770120,4005,3985,4005,3970,32344
|
|
20231024,132400,35017594080,3990,3990,3990,3985,1107
|
|
20231024,132300,35013178650,3990,3990,3990,3980,2562
|
|
20231024,132200,35002978930,3990,3990,3990,3980,5994
|
|
20231024,132100,34979092345,3995,4000,4000,3990,6071
|
|
20231024,132000,34954833365,3995,3990,4000,3990,2445
|
|
20231024,131900,34945067420,3995,3990,4000,3990,3292
|
|
20231024,131800,34931922675,3990,3985,3990,3985,1176
|
|
20231024,131700,34927233810,3985,4000,4000,3985,242
|
|
20231024,131600,34926269265,4005,3965,4010,3965,36009
|
|
20231024,131500,34782460940,3970,3975,3975,3955,1702
|
|
20231024,131400,34775709495,3975,3955,3975,3950,10430
|
|
20231024,131300,34734316130,3960,3960,3985,3960,8693
|
|
20231024,131200,34699798915,3980,3955,4000,3945,28519
|
|
20231024,131100,34586327175,3955,3950,3955,3945,2380
|
|
20231024,131000,34576922505,3950,3920,3950,3915,5229
|
|
20231024,130900,34556356550,3920,3925,3930,3910,16550
|
|
20231024,130800,34491489180,3925,3935,3935,3925,2910
|
|
20231024,130700,34480055640,3940,3945,3965,3930,3838
|
|
20231024,130600,34464910470,3945,3925,3945,3920,3206
|
|
20231024,130500,34452325080,3920,3965,3965,3920,24311
|
|
20231024,130400,34356479800,3965,3980,3980,3960,18216
|
|
20231024,130300,34284232750,3980,3975,3995,3970,15376
|
|
20231024,130200,34222957910,3975,3955,3985,3945,17441
|
|
20231024,130100,34153808690,3945,3885,4000,3885,60463
|
|
20231024,130000,33915810085,3885,3865,3900,3850,26123
|
|
20231024,125900,33814467740,3865,3865,3865,3850,16297
|
|
20231024,125800,33751612000,3865,3860,3870,3815,16329
|
|
20231024,125700,33688876590,3860,3845,3860,3825,12790
|
|
20231024,125600,33639749205,3855,3850,3860,3835,12018
|
|
20231024,125500,33593467235,3850,3830,3860,3805,21972
|
|
20231024,125400,33509267210,3830,3815,3830,3810,6248
|
|
20231024,125300,33485394830,3815,3795,3815,3795,13843
|
|
20231024,125200,33432749350,3800,3770,3800,3770,23610
|
|
20231024,125100,33343346155,3765,3755,3770,3755,802
|
|
20231024,125000,33340329465,3760,3745,3765,3740,6283
|
|
20231024,124900,33316760670,3745,3760,3760,3745,3080
|
|
20231024,124800,33305203665,3760,3765,3765,3760,811
|
|
20231024,124700,33302152805,3765,3765,3765,3755,2816
|
|
20231024,124600,33291561635,3765,3765,3770,3730,27007
|
|
20231024,124500,33190600145,3770,3770,3775,3755,7363
|
|
20231024,124400,33162886120,3770,3760,3770,3760,1280
|
|
20231024,124300,33158061315,3760,3765,3765,3760,3400
|
|
20231024,124200,33145269695,3770,3775,3775,3765,4603
|
|
20231024,124100,33127924225,3770,3775,3775,3770,1289
|
|
20231024,124000,33123058400,3775,3765,3780,3765,4040
|
|
20231024,123900,33107829975,3765,3765,3770,3755,4402
|
|
20231024,123800,33091268545,3770,3770,3775,3755,15991
|
|
20231024,123700,33031177745,3770,3745,3775,3740,5752
|
|
20231024,123600,33009536185,3750,3750,3755,3745,7531
|
|
20231024,123500,32981314880,3755,3750,3760,3740,22097
|
|
20231024,123400,32898429540,3750,3740,3750,3740,2453
|
|
20231024,123300,32889241390,3745,3720,3760,3715,17941
|
|
20231024,123200,32822119135,3725,3725,3730,3725,3042
|
|
20231024,123100,32810773435,3735,3715,3740,3715,13263
|
|
20231024,123000,32761322320,3705,3705,3710,3705,508
|
|
20231024,122900,32759438930,3705,3715,3715,3705,1561
|
|
20231024,122800,32753643435,3715,3695,3715,3685,8502
|
|
20231024,122700,32722213385,3690,3710,3710,3690,9121
|
|
20231024,122600,32688494435,3710,3710,3715,3705,655
|
|
20231024,122500,32686066520,3705,3700,3705,3700,710
|
|
20231024,122400,32683437385,3700,3690,3700,3690,1886
|
|
20231024,122300,32676466960,3690,3700,3700,3685,4578
|
|
20231024,122200,32659558180,3700,3715,3715,3690,13850
|
|
20231024,122100,32608345890,3715,3710,3720,3710,3695
|
|
20231024,122000,32594624725,3715,3715,3715,3710,918
|
|
20231024,121900,32591215045,3710,3705,3710,3705,432
|
|
20231024,121800,32589612475,3705,3710,3715,3705,2816
|
|
20231024,121700,32579173195,3710,3710,3710,3705,822
|
|
20231024,121600,32576125175,3710,3700,3715,3700,4129
|
|
20231024,121500,32560803420,3700,3710,3710,3695,7885
|
|
20231024,121400,32531634010,3710,3735,3735,3705,17123
|
|
20231024,121300,32467949205,3735,3710,3735,3710,3452
|
|
20231024,121200,32455092580,3710,3705,3710,3700,1486
|
|
20231024,121100,32449586070,3700,3700,3715,3695,3603
|
|
20231024,121000,32436237660,3700,3695,3705,3690,1639
|
|
20231024,120900,32430176965,3690,3680,3695,3680,5461
|
|
20231024,120800,32410038105,3680,3695,3695,3680,3607
|
|
20231024,120700,32396747010,3695,3690,3700,3675,12889
|
|
20231024,120600,32349197460,3690,3685,3695,3675,8981
|
|
20231024,120500,32316134885,3695,3685,3695,3680,6837
|
|
20231024,120400,32290926390,3695,3670,3695,3665,8874
|
|
20231024,120300,32258370685,3700,3695,3705,3660,15279
|
|
20231024,120200,32202144105,3695,3665,3705,3660,12479
|
|
20231024,120100,32156228250,3665,3690,3715,3665,33677
|
|
20231024,120000,32032177500,3685,3755,3755,3675,52595
|
|
20231024,115900,31837140255,3755,3760,3775,3755,8672
|
|
20231024,115800,31804523815,3755,3745,3770,3745,20817
|
|
20231024,115700,31726222065,3745,3720,3745,3720,2377
|
|
20231024,115600,31717344090,3715,3745,3745,3715,18890
|
|
20231024,115500,31646939695,3745,3755,3765,3745,11913
|
|
20231024,115400,31602267680,3755,3740,3770,3735,27021
|
|
20231024,115300,31500785410,3745,3745,3765,3735,19553
|
|
20231024,115200,31427460695,3745,3780,3780,3725,25596
|
|
20231024,115100,31331450505,3780,3780,3805,3775,8430
|
|
20231024,115000,31299587885,3780,3790,3840,3780,38986
|
|
20231024,114900,31151576610,3795,3815,3815,3750,52907
|
|
20231024,114800,30951090315,3815,3825,3830,3815,17593
|
|
20231024,114700,30883823745,3830,3830,3855,3815,16022
|
|
20231024,114600,30822383335,3800,3865,3870,3800,39511
|
|
20231024,114500,30671078010,3870,3880,3885,3855,17651
|
|
20231024,114400,30602889345,3880,3895,3895,3865,15289
|
|
20231024,114300,30543673365,3895,3900,3900,3890,2087
|
|
20231024,114200,30535547985,3895,3910,3910,3885,11324
|
|
20231024,114100,30491432155,3910,3925,3925,3900,14874
|
|
20231024,114000,30433342995,3920,3910,3925,3905,12032
|
|
20231024,113900,30386289135,3915,3915,3920,3890,22515
|
|
20231024,113800,30298461120,3915,3925,3935,3910,12679
|
|
20231024,113700,30248772125,3925,3930,3935,3925,2529
|
|
20231024,113600,30238842455,3930,3945,3945,3925,16786
|
|
20231024,113500,30172836590,3945,3965,3965,3945,10314
|
|
20231024,113400,30132095175,3965,3965,3970,3960,1539
|
|
20231024,113300,30125991335,3965,3970,3975,3965,1077
|
|
20231024,113200,30121717225,3970,3960,3975,3960,740
|
|
20231024,113100,30118782965,3950,3955,3955,3950,2342
|
|
20231024,113000,30109532060,3955,3955,3955,3955,719
|
|
20231024,112900,30106688415,3940,3950,3950,3935,5838
|
|
20231024,112800,30083685600,3940,3955,3955,3940,9785
|
|
20231024,112700,30045046750,3960,3975,3975,3960,10221
|
|
20231024,112600,30004512790,3975,3995,3995,3975,5990
|
|
20231024,112500,29980689675,3985,3985,3985,3985,967
|
|
20231024,112400,29976836180,3990,3990,3995,3985,4646
|
|
20231024,112300,29958300245,3990,3980,3990,3980,2012
|
|
20231024,112200,29950276430,3980,3975,3980,3975,6
|
|
20231024,112100,29950252575,3980,3970,3980,3965,1780
|
|
20231024,112000,29943186200,3965,3960,3970,3960,781
|
|
20231024,111900,29940089870,3970,3960,3970,3960,1589
|
|
20231024,111800,29933782420,3970,3960,3970,3960,1007
|
|
20231024,111700,29929787645,3965,3955,3965,3955,688
|
|
20231024,111600,29927062225,3950,3955,3955,3950,1311
|
|
20231024,111500,29921880240,3955,3955,3955,3950,535
|
|
20231024,111400,29919764865,3955,3950,3960,3950,4615
|
|
20231024,111300,29901513180,3950,3950,3950,3945,2137
|
|
20231024,111200,29893072390,3955,3940,3955,3935,3273
|
|
20231024,111100,29880162960,3935,3940,3940,3930,23771
|
|
20231024,111000,29786679735,3940,3950,3955,3940,23571
|
|
20231024,110900,29693677450,3950,3965,3965,3950,1057
|
|
20231024,110800,29689496830,3965,3945,3965,3940,17994
|
|
20231024,110700,29618468080,3950,3950,3955,3950,4299
|
|
20231024,110600,29601487000,3955,3970,3975,3945,3796
|
|
20231024,110500,29586465645,3970,3970,3970,3970,684
|
|
20231024,110400,29583750165,3960,3955,3980,3945,4945
|
|
20231024,110300,29564198335,3955,3975,3975,3940,56112
|
|
20231024,110200,29342250215,3980,3980,3980,3980,150
|
|
20231024,110100,29341653215,3980,3985,3985,3980,6867
|
|
20231024,110000,29314307320,3990,3990,3990,3985,265
|
|
20231024,105900,29313251020,3985,3990,3990,3985,370
|
|
20231024,105800,29311776070,3985,4000,4000,3985,641
|
|
20231024,105700,29309219055,4000,4000,4000,3990,2597
|
|
20231024,105600,29298843455,3995,4000,4000,3990,168
|
|
20231024,105500,29298171735,3990,3985,4000,3985,1969
|
|
20231024,105400,29290316900,3985,3970,3985,3965,7632
|
|
20231024,105300,29259971320,3970,3985,3985,3965,10168
|
|
20231024,105200,29219579290,3990,3980,3990,3975,3545
|
|
20231024,105100,29205469150,3980,3985,3985,3980,3488
|
|
20231024,105000,29191579780,3990,4000,4010,3985,2839
|
|
20231024,104900,29180242375,4000,3980,4000,3980,3212
|
|
20231024,104800,29167412330,3990,3980,3990,3970,5623
|
|
20231024,104700,29145040240,3975,4010,4015,3975,32540
|
|
20231024,104600,29015147930,4000,4020,4020,4000,1911
|
|
20231024,104500,29007489060,4020,4005,4020,4005,3473
|
|
20231024,104400,28993578615,4005,4025,4025,4005,7246
|
|
20231024,104300,28964506900,4025,4025,4040,4025,967
|
|
20231024,104200,28960609755,4025,4065,4065,4025,2842
|
|
20231024,104100,28949147675,4070,4040,4070,4030,2869
|
|
20231024,104000,28937581810,4040,4030,4085,4030,5555
|
|
20231024,103900,28915040270,4030,4020,4045,4020,3820
|
|
20231024,103800,28899649845,4020,4020,4020,4010,147
|
|
20231024,103700,28899059275,4020,4005,4020,4000,9796
|
|
20231024,103600,28859824175,4010,4015,4020,4010,2634
|
|
20231024,103500,28849256290,4015,4010,4030,4010,2560
|
|
20231024,103400,28838954765,4010,4025,4025,4000,25959
|
|
20231024,103300,28734836845,4020,4025,4060,4020,9241
|
|
20231024,103200,28697643255,4025,4040,4040,4025,8377
|
|
20231024,103100,28663853140,4050,4065,4065,4050,7481
|
|
20231024,103000,28633520510,4065,4060,4065,4060,565
|
|
20231024,102900,28631224195,4065,4055,4065,4055,1212
|
|
20231024,102800,28626306600,4050,4060,4065,4050,1814
|
|
20231024,102700,28618944515,4065,4050,4065,4040,1677
|
|
20231024,102600,28612153970,4050,4055,4065,4050,1654
|
|
20231024,102500,28605436690,4050,4050,4050,4040,1167
|
|
20231024,102400,28600712380,4050,4040,4055,4035,5409
|
|
20231024,102300,28578849675,4040,4055,4060,4040,13364
|
|
20231024,102200,28524722210,4055,4055,4070,4055,2146
|
|
20231024,102100,28516017340,4055,4070,4080,4050,15937
|
|
20231024,102000,28451308875,4075,4070,4080,4070,5007
|
|
20231024,101900,28430916205,4070,4095,4105,4065,5982
|
|
20231024,101800,28406493420,4085,4080,4115,4080,26071
|
|
20231024,101700,28299551380,4085,4060,4085,4055,5706
|
|
20231024,101600,28276340835,4055,4060,4060,4050,70
|
|
20231024,101500,28276057220,4060,4030,4060,4030,4065
|
|
20231024,101400,28259659260,4035,4030,4060,4030,1910
|
|
20231024,101300,28251940225,4030,4040,4045,4015,18739
|
|
20231024,101200,28176532930,4040,4045,4045,4025,7506
|
|
20231024,101100,28146257250,4045,4055,4055,4045,3515
|
|
20231024,101000,28132028975,4055,4055,4055,4050,5393
|
|
20231024,100900,28110180030,4055,4085,4100,4055,17841
|
|
20231024,100800,28037678670,4100,4110,4130,4085,24992
|
|
20231024,100700,27935018810,4110,4085,4110,4085,30757
|
|
20231024,100600,27809009010,4085,4085,4090,4065,5327
|
|
20231024,100500,27787281275,4085,4080,4095,4065,14151
|
|
20231024,100400,27729534210,4080,4050,4080,4050,16484
|
|
20231024,100300,27662595020,4045,4050,4050,4010,6859
|
|
20231024,100200,27634932780,4050,4040,4055,4025,7868
|
|
20231024,100100,27603112120,4045,4040,4055,4020,7546
|
|
20231024,100000,27572635395,4045,4000,4045,4000,8791
|
|
20231024,095900,27537289025,4000,4010,4020,3995,10143
|
|
20231024,095800,27496638200,4000,3985,4000,3980,27803
|
|
20231024,095700,27385809155,3985,3980,3995,3965,21621
|
|
20231024,095600,27299738005,3975,3975,3980,3965,21802
|
|
20231024,095500,27213117585,3975,4000,4010,3975,18221
|
|
20231024,095400,27140470995,4000,3995,4020,3990,18192
|
|
20231024,095300,27067633905,3995,4020,4030,3990,12279
|
|
20231024,095200,27018470645,4030,4060,4060,4010,13675
|
|
20231024,095100,26963247635,4055,4035,4065,4035,23227
|
|
20231024,095000,26869208775,4040,4035,4040,4010,6924
|
|
20231024,094900,26841375590,4035,4010,4035,4010,3099
|
|
20231024,094800,26828904980,4015,4010,4015,3975,24150
|
|
20231024,094700,26732538745,4000,4025,4040,3985,18828
|
|
20231024,094600,26657040320,4025,4000,4035,3995,27092
|
|
20231024,094500,26548273290,4005,4005,4020,3985,14543
|
|
20231024,094400,26490037340,4010,4010,4015,3980,23925
|
|
20231024,094300,26394348245,4010,3960,4010,3950,42136
|
|
20231024,094200,26227153695,3960,3970,4015,3960,43591
|
|
20231024,094100,26053470365,3980,3975,4040,3950,77550
|
|
20231024,094000,25743256945,3970,4050,4050,3965,115114
|
|
20231024,093900,25282202435,4055,4055,4055,4055,0
|
|
20231024,093800,25282202435,4055,4055,4055,4055,0
|
|
20231024,093700,25282202435,4055,4110,4165,4055,61824
|
|
20231024,093600,25029008945,4150,4165,4220,4100,88451
|
|
20231024,093500,24664401520,4165,4160,4185,4140,22368
|
|
20231024,093400,24571510270,4160,4200,4225,4150,34000
|
|
20231024,093300,24429803380,4200,4160,4220,4155,16604
|
|
20231024,093200,24360264355,4160,4180,4185,4150,20837
|
|
20231024,093100,24273571500,4165,4180,4200,4160,14266
|
|
20231024,093000,24213934395,4180,4205,4205,4125,55044
|
|
20231024,092900,23984101875,4205,4220,4240,4200,28328
|
|
20231024,092800,23864557225,4230,4180,4235,4160,21684
|
|
20231024,092700,23773498970,4165,4235,4250,4160,54429
|
|
20231024,092600,23543842650,4235,4225,4250,4210,79913
|
|
20231024,092500,23205986925,4220,4155,4260,4155,97227
|
|
20231024,092400,22797875270,4155,4190,4200,4100,148866
|
|
20231024,092300,22178267340,4190,4385,4390,4150,264204
|
|
20231024,092200,21053886420,4380,4385,4420,4365,120317
|
|
20231024,092100,20525842685,4390,4425,4425,4365,82057
|
|
20231024,092000,20166075570,4415,4435,4445,4400,101873
|
|
20231024,091900,19716781790,4435,4465,4470,4400,98929
|
|
20231024,091800,19279065335,4460,4480,4495,4435,103336
|
|
20231024,091700,18817054875,4490,4550,4550,4430,188863
|
|
20231024,091600,17972021045,4540,4525,4565,4510,106170
|
|
20231024,091500,17490898095,4520,4590,4630,4520,116341
|
|
20231024,091400,16957594685,4585,4585,4640,4560,91239
|
|
20231024,091300,16537795995,4590,4615,4650,4565,194008
|
|
20231024,091200,15643235650,4615,4620,4645,4590,116648
|
|
20231024,091100,15104749055,4620,4625,4670,4600,183731
|
|
20231024,091000,14254022580,4625,4700,4750,4605,426000
|
|
20231024,090900,12254295255,4700,4755,4775,4655,408789
|
|
20231024,090800,10322015125,4755,4720,4775,4655,354234
|
|
20231024,090700,8649890310,4720,4720,4755,4590,367218
|
|
20231024,090600,6920575020,4720,4395,4760,4385,690973
|
|
20231024,090500,3697671645,4410,4410,4465,4365,61574
|
|
20231024,090400,3425894940,4410,4425,4480,4405,93147
|
|
20231024,090300,3012514780,4415,4375,4440,4350,120619
|
|
20231024,090200,2481862665,4395,4395,4445,4335,70811
|
|
20231024,090100,2170993750,4415,4410,4430,4290,124463
|
|
20231024,090000,1629242180,4410,4500,4600,4390,363775
|