579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183600,78869081615,3220,3220,3220,3220,125885
|
|
20241024,183500,78869081615,3220,3220,3220,3220,0
|
|
20241024,183400,78869081615,3220,3220,3220,3220,0
|
|
20241024,183300,78869081615,3220,3220,3220,3220,0
|
|
20241024,183200,78869081615,3220,3220,3220,3220,0
|
|
20241024,183100,78869081615,3220,3220,3220,3220,0
|
|
20241024,183000,78869081615,3220,3220,3220,3220,0
|
|
20241024,182900,78869081615,3220,3220,3220,3220,0
|
|
20241024,182800,78869081615,3220,3220,3220,3220,0
|
|
20241024,182700,78869081615,3220,3220,3220,3220,0
|
|
20241024,182600,78869081615,3220,3220,3220,3220,0
|
|
20241024,182500,78869081615,3220,3220,3220,3220,0
|
|
20241024,182400,78869081615,3220,3220,3220,3220,0
|
|
20241024,182300,78869081615,3220,3220,3220,3220,0
|
|
20241024,182200,78869081615,3220,3220,3220,3220,0
|
|
20241024,182100,78869081615,3220,3220,3220,3220,0
|
|
20241024,182000,78869081615,3220,3220,3220,3220,0
|
|
20241024,181900,78869081615,3220,3220,3220,3220,0
|
|
20241024,181800,78869081615,3220,3220,3220,3220,0
|
|
20241024,181700,78869081615,3220,3220,3220,3220,0
|
|
20241024,181600,78869081615,3220,3220,3220,3220,0
|
|
20241024,181500,78869081615,3220,3220,3220,3220,0
|
|
20241024,181400,78869081615,3220,3220,3220,3220,0
|
|
20241024,181300,78869081615,3220,3220,3220,3220,0
|
|
20241024,181200,78869081615,3220,3220,3220,3220,0
|
|
20241024,181100,78869081615,3220,3220,3220,3220,0
|
|
20241024,181000,78869081615,3220,3220,3220,3220,0
|
|
20241024,180900,78869081615,3220,3220,3220,3220,0
|
|
20241024,180800,78869081615,3220,3220,3220,3220,0
|
|
20241024,180700,78869081615,3220,3220,3220,3220,0
|
|
20241024,180600,78869081615,3220,3220,3220,3220,125885
|
|
20241024,180500,78869081615,3220,3220,3220,3220,0
|
|
20241024,180400,78869081615,3220,3220,3220,3220,0
|
|
20241024,180300,78869081615,3220,3220,3220,3220,0
|
|
20241024,180200,78869081615,3220,3220,3220,3220,0
|
|
20241024,180100,78869081615,3220,3220,3220,3220,0
|
|
20241024,180000,78869081615,3220,3220,3220,3220,0
|
|
20241024,175900,78869081615,3220,3220,3220,3220,0
|
|
20241024,175800,78869081615,3220,3220,3220,3220,0
|
|
20241024,175700,78869081615,3220,3220,3220,3220,0
|
|
20241024,175600,78869081615,3220,3220,3220,3220,0
|
|
20241024,175500,78869081615,3220,3220,3220,3220,0
|
|
20241024,175400,78869081615,3220,3220,3220,3220,0
|
|
20241024,175300,78869081615,3220,3220,3220,3220,0
|
|
20241024,175200,78869081615,3220,3220,3220,3220,0
|
|
20241024,175100,78869081615,3220,3220,3220,3220,0
|
|
20241024,175000,78869081615,3220,3220,3220,3220,0
|
|
20241024,174900,78869081615,3220,3220,3220,3220,0
|
|
20241024,174800,78869081615,3220,3220,3220,3220,0
|
|
20241024,174700,78869081615,3220,3220,3220,3220,0
|
|
20241024,174600,78869081615,3220,3220,3220,3220,0
|
|
20241024,174500,78869081615,3220,3220,3220,3220,0
|
|
20241024,174400,78869081615,3220,3220,3220,3220,0
|
|
20241024,174300,78869081615,3220,3220,3220,3220,0
|
|
20241024,174200,78869081615,3220,3220,3220,3220,0
|
|
20241024,174100,78869081615,3220,3220,3220,3220,0
|
|
20241024,174000,78869081615,3220,3220,3220,3220,0
|
|
20241024,173900,78869081615,3220,3220,3220,3220,0
|
|
20241024,173800,78869081615,3220,3220,3220,3220,0
|
|
20241024,173700,78869081615,3220,3220,3220,3220,0
|
|
20241024,173600,78869081615,3220,3220,3220,3220,125885
|
|
20241024,173500,78869081615,3220,3220,3220,3220,0
|
|
20241024,173400,78869081615,3220,3220,3220,3220,0
|
|
20241024,173300,78869081615,3220,3220,3220,3220,0
|
|
20241024,173200,78869081615,3220,3220,3220,3220,0
|
|
20241024,173100,78869081615,3220,3220,3220,3220,0
|
|
20241024,173000,78869081615,3220,3220,3220,3220,0
|
|
20241024,172900,78869081615,3220,3220,3220,3220,0
|
|
20241024,172800,78869081615,3220,3220,3220,3220,0
|
|
20241024,172700,78869081615,3220,3220,3220,3220,0
|
|
20241024,172600,78869081615,3220,3220,3220,3220,0
|
|
20241024,172500,78869081615,3220,3220,3220,3220,0
|
|
20241024,172400,78869081615,3220,3220,3220,3220,0
|
|
20241024,172300,78869081615,3220,3220,3220,3220,0
|
|
20241024,172200,78869081615,3220,3220,3220,3220,0
|
|
20241024,172100,78869081615,3220,3220,3220,3220,0
|
|
20241024,172000,78869081615,3220,3220,3220,3220,0
|
|
20241024,171900,78869081615,3220,3220,3220,3220,0
|
|
20241024,171800,78869081615,3220,3220,3220,3220,0
|
|
20241024,171700,78869081615,3220,3220,3220,3220,0
|
|
20241024,171600,78869081615,3220,3220,3220,3220,0
|
|
20241024,171500,78869081615,3220,3220,3220,3220,0
|
|
20241024,171400,78869081615,3220,3220,3220,3220,0
|
|
20241024,171300,78869081615,3220,3220,3220,3220,0
|
|
20241024,171200,78869081615,3220,3220,3220,3220,0
|
|
20241024,171100,78869081615,3220,3220,3220,3220,0
|
|
20241024,171000,78869081615,3220,3220,3220,3220,0
|
|
20241024,170900,78869081615,3220,3220,3220,3220,0
|
|
20241024,170800,78869081615,3220,3220,3220,3220,0
|
|
20241024,170700,78869081615,3220,3220,3220,3220,0
|
|
20241024,170600,78869081615,3220,3220,3220,3220,125885
|
|
20241024,170500,78869081615,3220,3220,3220,3220,0
|
|
20241024,170400,78869081615,3220,3220,3220,3220,0
|
|
20241024,170300,78869081615,3220,3220,3220,3220,0
|
|
20241024,170200,78869081615,3220,3220,3220,3220,0
|
|
20241024,170100,78869081615,3220,3220,3220,3220,0
|
|
20241024,170000,78869081615,3220,3220,3220,3220,0
|
|
20241024,165900,78869081615,3220,3220,3220,3220,0
|
|
20241024,165800,78869081615,3220,3220,3220,3220,0
|
|
20241024,165700,78869081615,3220,3220,3220,3220,0
|
|
20241024,165600,78869081615,3220,3220,3220,3220,0
|
|
20241024,165500,78869081615,3220,3220,3220,3220,0
|
|
20241024,165400,78869081615,3220,3220,3220,3220,0
|
|
20241024,165300,78869081615,3220,3220,3220,3220,0
|
|
20241024,165200,78869081615,3220,3220,3220,3220,0
|
|
20241024,165100,78869081615,3220,3220,3220,3220,0
|
|
20241024,165000,78869081615,3220,3220,3220,3220,0
|
|
20241024,164900,78869081615,3220,3220,3220,3220,0
|
|
20241024,164800,78869081615,3220,3220,3220,3220,0
|
|
20241024,164700,78869081615,3220,3220,3220,3220,0
|
|
20241024,164600,78869081615,3220,3220,3220,3220,0
|
|
20241024,164500,78869081615,3220,3220,3220,3220,0
|
|
20241024,164400,78869081615,3220,3220,3220,3220,0
|
|
20241024,164300,78869081615,3220,3220,3220,3220,0
|
|
20241024,164200,78869081615,3220,3220,3220,3220,0
|
|
20241024,164100,78869081615,3220,3220,3220,3220,0
|
|
20241024,164000,78869081615,3220,3220,3220,3220,0
|
|
20241024,163900,78869081615,3220,3220,3220,3220,0
|
|
20241024,163800,78869081615,3220,3220,3220,3220,0
|
|
20241024,163700,78869081615,3220,3220,3220,3220,0
|
|
20241024,163600,78869081615,3220,3220,3220,3220,125885
|
|
20241024,163500,78869081615,3220,3220,3220,3220,0
|
|
20241024,163400,78869081615,3220,3220,3220,3220,0
|
|
20241024,163300,78869081615,3220,3220,3220,3220,0
|
|
20241024,163200,78869081615,3220,3220,3220,3220,0
|
|
20241024,163100,78869081615,3220,3220,3220,3220,0
|
|
20241024,163000,78869081615,3220,3220,3220,3220,0
|
|
20241024,162900,78869081615,3220,3220,3220,3220,0
|
|
20241024,162800,78869081615,3220,3220,3220,3220,0
|
|
20241024,162700,78869081615,3220,3220,3220,3220,0
|
|
20241024,162600,78869081615,3220,3220,3220,3220,0
|
|
20241024,162500,78869081615,3220,3220,3220,3220,0
|
|
20241024,162400,78869081615,3220,3220,3220,3220,0
|
|
20241024,162300,78869081615,3220,3220,3220,3220,0
|
|
20241024,162200,78869081615,3220,3220,3220,3220,0
|
|
20241024,162100,78869081615,3220,3220,3220,3220,0
|
|
20241024,162000,78869081615,3220,3220,3220,3220,0
|
|
20241024,161900,78869081615,3220,3220,3220,3220,0
|
|
20241024,161800,78869081615,3220,3220,3220,3220,0
|
|
20241024,161700,78869081615,3220,3220,3220,3220,0
|
|
20241024,161600,78869081615,3220,3220,3220,3220,0
|
|
20241024,161500,78869081615,3220,3220,3220,3220,0
|
|
20241024,161400,78869081615,3220,3220,3220,3220,0
|
|
20241024,161300,78869081615,3220,3220,3220,3220,0
|
|
20241024,161200,78869081615,3220,3220,3220,3220,0
|
|
20241024,161100,78869081615,3220,3220,3220,3220,0
|
|
20241024,161000,78869081615,3220,3220,3220,3220,0
|
|
20241024,160900,78869081615,3220,3220,3220,3220,0
|
|
20241024,160800,78869081615,3220,3220,3220,3220,0
|
|
20241024,160700,78869081615,3220,3220,3220,3220,0
|
|
20241024,160600,78869081615,3220,3220,3220,3220,125885
|
|
20241024,160500,78869081615,3220,3220,3220,3220,0
|
|
20241024,160400,78869081615,3220,3220,3220,3220,0
|
|
20241024,160300,78869081615,3220,3220,3220,3220,0
|
|
20241024,160200,78869081615,3220,3220,3220,3220,0
|
|
20241024,160100,78869081615,3220,3220,3220,3220,0
|
|
20241024,160000,78869081615,3220,3220,3220,3220,0
|
|
20241024,155900,78869081615,3220,3220,3220,3220,0
|
|
20241024,155800,78869081615,3220,3220,3220,3220,0
|
|
20241024,155700,78869081615,3220,3220,3220,3220,0
|
|
20241024,155600,78869081615,3220,3220,3220,3220,0
|
|
20241024,155500,78869081615,3220,3220,3220,3220,0
|
|
20241024,155400,78869081615,3220,3220,3220,3220,0
|
|
20241024,155300,78869081615,3220,3220,3220,3220,0
|
|
20241024,155200,78869081615,3220,3220,3220,3220,0
|
|
20241024,155100,78869081615,3220,3220,3220,3220,0
|
|
20241024,155000,78869081615,3220,3220,3220,3220,0
|
|
20241024,154900,78869081615,3220,3220,3220,3220,0
|
|
20241024,154800,78869081615,3220,3220,3220,3220,0
|
|
20241024,154700,78869081615,3220,3220,3220,3220,0
|
|
20241024,154600,78869081615,3220,3220,3220,3220,0
|
|
20241024,154500,78869081615,3220,3220,3220,3220,0
|
|
20241024,154400,78869081615,3220,3220,3220,3220,0
|
|
20241024,154300,78869081615,3220,3220,3220,3220,0
|
|
20241024,154200,78869081615,3220,3220,3220,3220,0
|
|
20241024,154100,78869081615,3220,3220,3220,3220,0
|
|
20241024,154000,78869081615,3220,3220,3220,3220,0
|
|
20241024,153900,78869081615,3220,3220,3220,3220,0
|
|
20241024,153800,78869081615,3220,3220,3220,3220,0
|
|
20241024,153700,78869081615,3220,3220,3220,3220,0
|
|
20241024,153600,78869081615,3220,3220,3220,3220,125885
|
|
20241024,153500,78869081615,3220,3220,3220,3220,0
|
|
20241024,153400,78869081615,3220,3220,3220,3220,0
|
|
20241024,153300,78869081615,3220,3220,3220,3220,0
|
|
20241024,153200,78869081615,3220,3220,3220,3220,0
|
|
20241024,153100,78869081615,3220,3220,3220,3220,0
|
|
20241024,153000,78869081615,3220,3220,3220,3220,125885
|
|
20241024,152900,78463731915,3215,3215,3215,3215,0
|
|
20241024,152800,78463731915,3215,3215,3215,3215,0
|
|
20241024,152700,78463731915,3215,3215,3215,3215,0
|
|
20241024,152600,78463731915,3215,3215,3215,3215,0
|
|
20241024,152500,78463731915,3215,3215,3215,3215,0
|
|
20241024,152400,78463731915,3215,3215,3215,3215,0
|
|
20241024,152300,78463731915,3215,3215,3215,3215,0
|
|
20241024,152200,78463731915,3215,3215,3215,3215,0
|
|
20241024,152100,78463731915,3215,3215,3215,3215,0
|
|
20241024,152000,78463731915,3215,3215,3215,3215,0
|
|
20241024,151900,78463731915,3215,3210,3230,3205,56001
|
|
20241024,151800,78283615860,3210,3190,3210,3190,30701
|
|
20241024,151700,78185314215,3195,3180,3200,3180,18889
|
|
20241024,151600,78125058585,3180,3180,3185,3180,8506
|
|
20241024,151500,78097999060,3180,3190,3190,3180,13437
|
|
20241024,151400,78055200515,3190,3190,3190,3180,7567
|
|
20241024,151300,78031081985,3190,3190,3190,3185,11216
|
|
20241024,151200,77995337320,3190,3185,3190,3185,17730
|
|
20241024,151100,77938808560,3185,3180,3190,3180,13054
|
|
20241024,151000,77897266695,3180,3185,3185,3175,8958
|
|
20241024,150900,77868765380,3185,3195,3195,3185,6366
|
|
20241024,150800,77848461105,3195,3200,3205,3180,20501
|
|
20241024,150700,77783042360,3200,3190,3200,3170,16224
|
|
20241024,150600,77731219960,3190,3165,3190,3160,21481
|
|
20241024,150500,77662988065,3165,3175,3175,3160,6053
|
|
20241024,150400,77643822035,3175,3180,3185,3170,18547
|
|
20241024,150300,77584918820,3180,3175,3180,3170,4460
|
|
20241024,150200,77570751755,3170,3165,3175,3160,8694
|
|
20241024,150100,77543196200,3165,3180,3180,3160,16540
|
|
20241024,150000,77490809215,3175,3175,3195,3170,40932
|
|
20241024,145900,77360494215,3175,3150,3175,3145,35171
|
|
20241024,145800,77249318850,3150,3135,3150,3135,20712
|
|
20241024,145700,77184254655,3135,3135,3135,3125,11741
|
|
20241024,145600,77147469265,3135,3120,3135,3115,19141
|
|
20241024,145500,77087649770,3120,3105,3120,3095,26955
|
|
20241024,145400,77003875990,3105,3110,3115,3080,67556
|
|
20241024,145300,76794555120,3110,3120,3130,3110,7699
|
|
20241024,145200,76770586615,3130,3135,3135,3115,20611
|
|
20241024,145100,76706118435,3135,3135,3135,3120,8019
|
|
20241024,145000,76681033165,3135,3135,3135,3115,5434
|
|
20241024,144900,76664046075,3135,3125,3140,3105,43465
|
|
20241024,144800,76528547145,3125,3150,3150,3110,22138
|
|
20241024,144700,76459334785,3150,3145,3150,3140,10220
|
|
20241024,144600,76427203490,3145,3130,3145,3130,20150
|
|
20241024,144500,76363980240,3145,3165,3165,3125,74990
|
|
20241024,144400,76128433415,3165,3185,3185,3160,13984
|
|
20241024,144300,76084083355,3185,3185,3190,3175,13899
|
|
20241024,144200,76039861920,3185,3175,3185,3175,9345
|
|
20241024,144100,76010148430,3175,3180,3185,3170,24413
|
|
20241024,144000,75932592710,3180,3175,3180,3170,21862
|
|
20241024,143900,75863175405,3180,3165,3190,3160,14953
|
|
20241024,143800,75815675610,3165,3180,3195,3150,37453
|
|
20241024,143700,75696988715,3180,3210,3210,3175,28793
|
|
20241024,143600,75605210285,3210,3210,3210,3200,3399
|
|
20241024,143500,75594309315,3200,3205,3210,3195,10629
|
|
20241024,143400,75560256600,3205,3210,3215,3200,32592
|
|
20241024,143300,75455786335,3210,3185,3215,3185,22272
|
|
20241024,143200,75384558935,3185,3190,3195,3185,16177
|
|
20241024,143100,75332980500,3200,3200,3200,3200,0
|
|
20241024,143000,75332980500,3200,3210,3210,3200,43366
|
|
20241024,142900,75194184305,3210,3210,3210,3200,26254
|
|
20241024,142800,75110078615,3210,3210,3215,3200,21114
|
|
20241024,142700,75042393785,3215,3235,3235,3200,37159
|
|
20241024,142600,74923182500,3235,3215,3235,3215,18450
|
|
20241024,142500,74863799975,3210,3240,3245,3210,66757
|
|
20241024,142400,74648722565,3240,3250,3250,3240,15226
|
|
20241024,142300,74599329460,3250,3255,3260,3245,6402
|
|
20241024,142200,74578530035,3260,3245,3260,3245,8180
|
|
20241024,142100,74551944220,3245,3260,3260,3245,18226
|
|
20241024,142000,74492689020,3260,3250,3265,3245,21920
|
|
20241024,141900,74421337765,3250,3280,3280,3250,20361
|
|
20241024,141800,74355119830,3280,3280,3280,3260,14524
|
|
20241024,141700,74307699815,3280,3280,3290,3270,5892
|
|
20241024,141600,74288377290,3280,3285,3285,3275,2378
|
|
20241024,141500,74280569130,3285,3275,3285,3275,2656
|
|
20241024,141400,74271862225,3285,3280,3290,3275,13172
|
|
20241024,141300,74228642800,3280,3275,3280,3270,2422
|
|
20241024,141200,74220705455,3275,3280,3280,3270,8039
|
|
20241024,141100,74194394385,3275,3280,3280,3270,1932
|
|
20241024,141000,74188061910,3280,3290,3295,3270,15215
|
|
20241024,140900,74138083180,3290,3285,3295,3280,17287
|
|
20241024,140800,74081248465,3285,3275,3285,3270,11911
|
|
20241024,140700,74042178455,3275,3275,3285,3270,19476
|
|
20241024,140600,73978335920,3275,3250,3275,3250,10769
|
|
20241024,140500,73943195115,3250,3250,3260,3240,16349
|
|
20241024,140400,73890096650,3245,3260,3260,3245,20344
|
|
20241024,140300,73823952035,3260,3265,3270,3255,8495
|
|
20241024,140200,73796256345,3270,3270,3270,3240,28119
|
|
20241024,140100,73704740230,3270,3255,3275,3255,21463
|
|
20241024,140000,73634593825,3255,3285,3285,3240,107633
|
|
20241024,135900,73284028320,3280,3295,3300,3280,14476
|
|
20241024,135800,73236503275,3300,3280,3300,3280,3201
|
|
20241024,135700,73225959855,3280,3285,3295,3275,22243
|
|
20241024,135600,73152976305,3285,3285,3300,3280,25560
|
|
20241024,135500,73068981800,3290,3300,3300,3290,31810
|
|
20241024,135400,72964286085,3300,3310,3315,3290,19832
|
|
20241024,135300,72898837005,3310,3315,3315,3300,10033
|
|
20241024,135200,72865683490,3300,3330,3330,3300,26874
|
|
20241024,135100,72776698135,3330,3330,3330,3325,1773
|
|
20241024,135000,72770794690,3340,3335,3340,3320,3268
|
|
20241024,134900,72759908935,3320,3345,3345,3310,40794
|
|
20241024,134800,72624316890,3350,3360,3360,3340,17491
|
|
20241024,134700,72565785495,3360,3355,3365,3340,14560
|
|
20241024,134600,72516929635,3355,3345,3355,3345,7758
|
|
20241024,134500,72490945560,3345,3335,3365,3335,13002
|
|
20241024,134400,72447340250,3335,3355,3355,3325,14387
|
|
20241024,134300,72399206030,3355,3325,3355,3320,28831
|
|
20241024,134200,72302803880,3325,3320,3335,3310,17699
|
|
20241024,134100,72244011660,3320,3335,3335,3305,20857
|
|
20241024,134000,72174779100,3330,3335,3340,3320,7361
|
|
20241024,133900,72150265035,3315,3320,3380,3300,151616
|
|
20241024,133800,71643514550,3325,3310,3325,3310,5398
|
|
20241024,133700,71625607190,3305,3315,3315,3305,7901
|
|
20241024,133600,71599460210,3315,3320,3325,3310,5373
|
|
20241024,133500,71581609590,3320,3305,3325,3305,17248
|
|
20241024,133400,71524501965,3310,3325,3325,3305,11950
|
|
20241024,133300,71484875165,3325,3320,3325,3315,11554
|
|
20241024,133200,71446484300,3320,3320,3325,3305,17359
|
|
20241024,133100,71388895070,3320,3300,3320,3280,92176
|
|
20241024,133000,71084796080,3300,3305,3310,3295,33002
|
|
20241024,132900,70975763400,3310,3315,3320,3300,37475
|
|
20241024,132800,70851776555,3315,3320,3320,3300,64372
|
|
20241024,132700,70638773615,3320,3345,3345,3315,57932
|
|
20241024,132600,70446027900,3345,3340,3345,3340,10276
|
|
20241024,132500,70411682665,3345,3350,3360,3340,17833
|
|
20241024,132400,70351994100,3350,3360,3360,3345,32699
|
|
20241024,132300,70242395640,3370,3365,3375,3360,1525
|
|
20241024,132200,70237261950,3365,3370,3375,3360,3507
|
|
20241024,132100,70225460115,3370,3375,3375,3365,4527
|
|
20241024,132000,70210218660,3370,3375,3375,3365,2564
|
|
20241024,131900,70201579215,3375,3370,3375,3365,1777
|
|
20241024,131800,70195591505,3370,3365,3370,3365,1161
|
|
20241024,131700,70191684595,3370,3375,3375,3370,3629
|
|
20241024,131600,70179450810,3370,3370,3380,3370,9003
|
|
20241024,131500,70149081285,3370,3370,3375,3365,1936
|
|
20241024,131400,70142550650,3370,3365,3370,3365,5096
|
|
20241024,131300,70125390140,3365,3365,3370,3365,3193
|
|
20241024,131200,70114642135,3370,3360,3370,3360,1257
|
|
20241024,131100,70110415365,3360,3355,3360,3350,11498
|
|
20241024,131000,70071868165,3350,3370,3370,3350,15772
|
|
20241024,130900,70018931625,3370,3375,3380,3355,12144
|
|
20241024,130800,69978091210,3380,3385,3385,3375,2918
|
|
20241024,130700,69968238720,3385,3380,3385,3380,6264
|
|
20241024,130600,69947061770,3385,3390,3390,3380,4041
|
|
20241024,130500,69933380075,3390,3390,3395,3385,3913
|
|
20241024,130400,69920114370,3390,3390,3395,3390,5288
|
|
20241024,130300,69902182135,3395,3385,3395,3385,10299
|
|
20241024,130200,69867280460,3385,3380,3385,3380,3090
|
|
20241024,130100,69856826770,3380,3385,3385,3380,5262
|
|
20241024,130000,69839038120,3380,3390,3390,3380,6586
|
|
20241024,125900,69816739165,3385,3380,3390,3380,3110
|
|
20241024,125800,69806211025,3380,3380,3380,3370,5802
|
|
20241024,125700,69786630520,3380,3380,3385,3375,4650
|
|
20241024,125600,69770917850,3380,3385,3390,3375,2822
|
|
20241024,125500,69761368560,3385,3385,3390,3375,5392
|
|
20241024,125400,69743141155,3385,3390,3390,3385,2778
|
|
20241024,125300,69733735235,3390,3390,3390,3385,5712
|
|
20241024,125200,69714378500,3390,3380,3390,3380,7585
|
|
20241024,125100,69688671460,3385,3390,3390,3380,18681
|
|
20241024,125000,69625508235,3390,3400,3400,3385,11125
|
|
20241024,124900,69587730935,3395,3390,3395,3390,14492
|
|
20241024,124800,69538532795,3390,3385,3395,3385,8809
|
|
20241024,124700,69508668695,3390,3385,3390,3385,4633
|
|
20241024,124600,69492966825,3385,3385,3390,3380,11434
|
|
20241024,124500,69454216910,3390,3390,3390,3380,6673
|
|
20241024,124400,69431624025,3390,3390,3395,3380,19211
|
|
20241024,124300,69366513355,3390,3370,3390,3370,8818
|
|
20241024,124200,69336703550,3370,3370,3370,3360,4377
|
|
20241024,124100,69321960495,3370,3365,3375,3360,10079
|
|
20241024,124000,69288017555,3365,3370,3370,3340,26650
|
|
20241024,123900,69198698755,3370,3370,3370,3365,2874
|
|
20241024,123800,69189017965,3370,3370,3370,3360,5977
|
|
20241024,123700,69168913485,3370,3370,3370,3360,5873
|
|
20241024,123600,69149161110,3370,3380,3380,3360,13776
|
|
20241024,123500,69102767390,3375,3385,3390,3375,5240
|
|
20241024,123400,69085042835,3380,3380,3390,3375,7510
|
|
20241024,123300,69059651215,3380,3390,3390,3375,11509
|
|
20241024,123200,69020702370,3390,3380,3390,3375,16510
|
|
20241024,123100,68964861690,3375,3360,3380,3355,9697
|
|
20241024,123000,68932196350,3360,3360,3360,3350,6168
|
|
20241024,122900,68911506800,3355,3365,3365,3345,12109
|
|
20241024,122800,68870920395,3355,3365,3365,3350,11669
|
|
20241024,122700,68831756605,3360,3365,3370,3360,9718
|
|
20241024,122600,68799073515,3365,3370,3375,3360,16918
|
|
20241024,122500,68742045510,3370,3360,3370,3350,21620
|
|
20241024,122400,68669485385,3360,3360,3365,3355,5481
|
|
20241024,122300,68651068355,3360,3355,3365,3350,9239
|
|
20241024,122200,68620026010,3360,3360,3370,3355,21899
|
|
20241024,122100,68546422775,3360,3350,3365,3350,18002
|
|
20241024,122000,68486009510,3350,3365,3370,3335,52349
|
|
20241024,121900,68310680620,3365,3390,3390,3340,117684
|
|
20241024,121800,67914797060,3385,3400,3400,3385,50314
|
|
20241024,121700,67744239840,3405,3400,3405,3395,6170
|
|
20241024,121600,67723262345,3400,3400,3405,3395,23389
|
|
20241024,121500,67643767220,3400,3420,3420,3400,33303
|
|
20241024,121400,67530334460,3415,3420,3420,3415,2510
|
|
20241024,121300,67521755045,3420,3415,3420,3410,7473
|
|
20241024,121200,67496208635,3415,3420,3420,3410,4895
|
|
20241024,121100,67479506865,3420,3415,3425,3405,15288
|
|
20241024,121000,67427325115,3415,3415,3415,3410,4915
|
|
20241024,120900,67410561915,3415,3425,3425,3415,2056
|
|
20241024,120800,67403533835,3425,3420,3425,3410,5714
|
|
20241024,120700,67384026480,3420,3425,3425,3415,5309
|
|
20241024,120600,67365892860,3415,3415,3425,3415,5300
|
|
20241024,120500,67347777535,3410,3415,3420,3410,13132
|
|
20241024,120400,67302974455,3420,3415,3425,3410,12357
|
|
20241024,120300,67260741370,3415,3415,3420,3410,3838
|
|
20241024,120200,67247635980,3415,3410,3420,3410,5936
|
|
20241024,120100,67227374005,3415,3420,3420,3410,11236
|
|
20241024,120000,67189003285,3420,3420,3420,3415,4010
|
|
20241024,115900,67175291820,3420,3420,3420,3415,1615
|
|
20241024,115800,67169770000,3420,3415,3420,3415,10667
|
|
20241024,115700,67133327365,3415,3430,3430,3415,3607
|
|
20241024,115600,67120982385,3430,3425,3430,3420,2289
|
|
20241024,115500,67113142195,3425,3425,3425,3420,2853
|
|
20241024,115400,67103372280,3425,3420,3425,3420,3009
|
|
20241024,115300,67093075950,3425,3430,3435,3415,6158
|
|
20241024,115200,67071986505,3430,3410,3430,3410,21520
|
|
20241024,115100,66998403030,3405,3420,3420,3400,8864
|
|
20241024,115000,66968200980,3410,3420,3420,3410,4752
|
|
20241024,114900,66951973090,3420,3420,3420,3410,3248
|
|
20241024,114800,66940876945,3410,3410,3420,3410,9504
|
|
20241024,114700,66908447300,3410,3420,3425,3410,6842
|
|
20241024,114600,66885063265,3420,3435,3435,3420,10652
|
|
20241024,114500,66848551160,3435,3420,3435,3415,7932
|
|
20241024,114400,66821377475,3420,3420,3425,3405,13085
|
|
20241024,114300,66776778120,3425,3430,3440,3420,12587
|
|
20241024,114200,66733585815,3430,3405,3435,3405,24398
|
|
20241024,114100,66650126865,3410,3395,3415,3390,34874
|
|
20241024,114000,66531612790,3400,3415,3415,3395,68491
|
|
20241024,113900,66298550290,3415,3420,3435,3410,35922
|
|
20241024,113800,66175751030,3425,3415,3435,3410,33346
|
|
20241024,113700,66061844445,3415,3410,3430,3405,56251
|
|
20241024,113600,65869722950,3410,3460,3460,3400,92461
|
|
20241024,113500,65553107605,3455,3470,3475,3445,39776
|
|
20241024,113400,65415491085,3475,3485,3490,3470,30078
|
|
20241024,113300,65310774975,3490,3480,3495,3480,24364
|
|
20241024,113200,65225829290,3475,3485,3490,3475,24795
|
|
20241024,113100,65139426010,3485,3490,3495,3480,35778
|
|
20241024,113000,65014665870,3495,3490,3495,3485,30860
|
|
20241024,112900,64906979170,3490,3465,3500,3465,98915
|
|
20241024,112800,64561980610,3465,3485,3485,3465,37487
|
|
20241024,112700,64431538610,3485,3465,3485,3460,31489
|
|
20241024,112600,64322131145,3465,3470,3475,3460,28153
|
|
20241024,112500,64224452900,3470,3465,3470,3460,14562
|
|
20241024,112400,64173961845,3465,3455,3470,3455,14362
|
|
20241024,112300,64124204760,3450,3465,3470,3450,31023
|
|
20241024,112200,64016893040,3470,3475,3475,3460,12008
|
|
20241024,112100,63975264145,3475,3460,3490,3455,117167
|
|
20241024,112000,63568285535,3460,3455,3460,3445,52752
|
|
20241024,111900,63386001975,3450,3445,3455,3440,36301
|
|
20241024,111800,63260851150,3440,3430,3450,3430,28492
|
|
20241024,111700,63162796250,3430,3430,3430,3420,5618
|
|
20241024,111600,63143546810,3430,3430,3430,3425,4586
|
|
20241024,111500,63127824700,3425,3425,3430,3420,4017
|
|
20241024,111400,63114060610,3425,3430,3430,3425,8491
|
|
20241024,111300,63084956300,3430,3420,3430,3415,2415
|
|
20241024,111200,63076683025,3420,3415,3420,3410,7308
|
|
20241024,111100,63051717995,3410,3415,3425,3410,7110
|
|
20241024,111000,63027452835,3415,3430,3430,3410,12603
|
|
20241024,110900,62984418825,3420,3440,3440,3420,18035
|
|
20241024,110800,62922634530,3440,3435,3440,3430,14405
|
|
20241024,110700,62873120305,3435,3430,3440,3425,13248
|
|
20241024,110600,62827615660,3430,3400,3430,3400,16742
|
|
20241024,110500,62770450835,3400,3405,3410,3400,26576
|
|
20241024,110400,62680013190,3405,3415,3415,3405,22912
|
|
20241024,110300,62601924700,3415,3430,3430,3410,40434
|
|
20241024,110200,62463844505,3430,3430,3430,3420,5300
|
|
20241024,110100,62445685885,3425,3425,3430,3420,6591
|
|
20241024,110000,62423106885,3425,3425,3430,3420,16064
|
|
20241024,105900,62368095635,3425,3435,3440,3425,5046
|
|
20241024,105800,62350774140,3435,3440,3445,3430,9970
|
|
20241024,105700,62316500660,3440,3430,3440,3420,11583
|
|
20241024,105600,62276782915,3430,3420,3430,3410,27768
|
|
20241024,105500,62181876215,3420,3450,3450,3420,25245
|
|
20241024,105400,62095389660,3445,3440,3455,3440,11664
|
|
20241024,105300,62055168350,3440,3435,3445,3430,3566
|
|
20241024,105200,62042919130,3435,3455,3455,3435,7959
|
|
20241024,105100,62015478690,3455,3425,3455,3420,23366
|
|
20241024,105000,61935347570,3425,3435,3435,3425,23580
|
|
20241024,104900,61854467180,3435,3455,3455,3430,18267
|
|
20241024,104800,61791530170,3455,3455,3470,3450,35265
|
|
20241024,104700,61669456025,3450,3450,3455,3440,14492
|
|
20241024,104600,61619479470,3445,3460,3465,3445,33497
|
|
20241024,104500,61503732700,3460,3460,3470,3450,32439
|
|
20241024,104400,61391512305,3455,3435,3460,3425,25778
|
|
20241024,104300,61302884365,3435,3440,3440,3425,16035
|
|
20241024,104200,61247859285,3435,3425,3440,3420,18752
|
|
20241024,104100,61183607430,3425,3445,3445,3420,32336
|
|
20241024,104000,61072789040,3445,3440,3455,3425,20840
|
|
20241024,103900,61001189725,3435,3435,3450,3435,5662
|
|
20241024,103800,60981715565,3440,3450,3450,3430,7632
|
|
20241024,103700,60955485025,3450,3445,3460,3440,11442
|
|
20241024,103600,60916021910,3445,3435,3450,3430,17021
|
|
20241024,103500,60857443140,3430,3435,3440,3425,22796
|
|
20241024,103400,60779202360,3435,3435,3440,3425,23520
|
|
20241024,103300,60698435485,3435,3440,3445,3420,75123
|
|
20241024,103200,60440719635,3440,3475,3475,3440,23898
|
|
20241024,103100,60358172965,3470,3450,3475,3445,10432
|
|
20241024,103000,60322089060,3450,3455,3455,3440,26583
|
|
20241024,102900,60230512220,3450,3455,3465,3450,18300
|
|
20241024,102800,60167233525,3450,3465,3465,3440,98656
|
|
20241024,102700,59827011715,3465,3490,3490,3465,28698
|
|
20241024,102600,59727354745,3485,3495,3505,3480,40291
|
|
20241024,102500,59586776330,3505,3485,3510,3475,28731
|
|
20241024,102400,59486353245,3485,3485,3495,3470,28747
|
|
20241024,102300,59386257880,3490,3480,3525,3480,187593
|
|
20241024,102200,58728254405,3480,3465,3480,3455,33781
|
|
20241024,102100,58611166250,3465,3470,3475,3460,11400
|
|
20241024,102000,58571650300,3470,3450,3480,3445,29206
|
|
20241024,101900,58470518320,3445,3450,3460,3435,29006
|
|
20241024,101800,58370631425,3440,3475,3480,3425,80918
|
|
20241024,101700,58091468180,3480,3490,3490,3470,30725
|
|
20241024,101600,57984694795,3485,3465,3490,3465,44230
|
|
20241024,101500,57830751850,3465,3480,3485,3440,99253
|
|
20241024,101400,57487621940,3480,3490,3510,3480,69327
|
|
20241024,101300,57245582675,3485,3520,3525,3465,133924
|
|
20241024,101200,56776575905,3520,3495,3530,3485,279079
|
|
20241024,101100,55796536140,3490,3455,3495,3455,79185
|
|
20241024,101000,55521312950,3460,3460,3465,3455,31581
|
|
20241024,100900,55412022780,3455,3470,3475,3455,57010
|
|
20241024,100800,55214468585,3470,3460,3475,3435,73714
|
|
20241024,100700,54959545610,3460,3410,3470,3410,119844
|
|
20241024,100600,54546362460,3415,3425,3435,3415,56510
|
|
20241024,100500,54352800440,3425,3415,3425,3410,38292
|
|
20241024,100400,54221791975,3415,3415,3415,3405,13508
|
|
20241024,100300,54175716585,3415,3420,3420,3405,37914
|
|
20241024,100200,54046292780,3415,3420,3425,3405,50329
|
|
20241024,100100,53874452930,3415,3395,3420,3390,114216
|
|
20241024,100000,53485585775,3390,3395,3395,3385,74436
|
|
20241024,095900,53233343230,3390,3425,3430,3385,210399
|
|
20241024,095800,52517620625,3425,3435,3440,3425,40220
|
|
20241024,095700,52379593945,3440,3450,3450,3435,34204
|
|
20241024,095600,52261936845,3450,3435,3460,3430,76222
|
|
20241024,095500,51999756960,3440,3445,3460,3430,162492
|
|
20241024,095400,51440845435,3445,3475,3480,3445,119851
|
|
20241024,095300,51026289600,3485,3525,3525,3470,134204
|
|
20241024,095200,50556083860,3525,3480,3525,3475,142162
|
|
20241024,095100,50057573140,3480,3465,3480,3460,28605
|
|
20241024,095000,49958349740,3465,3485,3485,3460,30437
|
|
20241024,094900,49852752490,3480,3465,3495,3460,37144
|
|
20241024,094800,49723585785,3460,3470,3475,3455,68877
|
|
20241024,094700,49485228935,3475,3485,3490,3465,48640
|
|
20241024,094600,49316215355,3490,3490,3495,3480,17451
|
|
20241024,094500,49255373120,3490,3475,3490,3475,24211
|
|
20241024,094400,49171081650,3480,3460,3500,3460,48143
|
|
20241024,094300,49003473025,3465,3485,3490,3455,118195
|
|
20241024,094200,48593296270,3485,3490,3495,3480,38961
|
|
20241024,094100,48457420795,3495,3510,3515,3490,95370
|
|
20241024,094000,48123219010,3505,3505,3510,3490,63940
|
|
20241024,093900,47899209070,3505,3475,3505,3470,50576
|
|
20241024,093800,47722526000,3475,3500,3505,3470,128251
|
|
20241024,093700,47274892625,3500,3480,3500,3480,59354
|
|
20241024,093600,47067802985,3485,3460,3485,3460,51088
|
|
20241024,093500,46890265865,3460,3495,3495,3460,99475
|
|
20241024,093400,46544424665,3495,3480,3495,3455,223159
|
|
20241024,093300,45769871065,3480,3490,3495,3475,212234
|
|
20241024,093200,45030250905,3490,3530,3560,3490,262978
|
|
20241024,093100,44104794625,3535,3565,3570,3530,166313
|
|
20241024,093000,43513842450,3560,3525,3570,3525,178057
|
|
20241024,092900,42882097965,3525,3555,3560,3520,290396
|
|
20241024,092800,41855895685,3555,3570,3595,3545,178669
|
|
20241024,092700,41218931390,3570,3605,3610,3550,250987
|
|
20241024,092600,40321995330,3610,3575,3615,3555,306704
|
|
20241024,092500,39220349195,3575,3620,3620,3570,297942
|
|
20241024,092400,38149541900,3615,3635,3650,3600,376110
|
|
20241024,092300,36787012350,3645,3610,3665,3585,1005821
|
|
20241024,092200,33133470485,3600,3475,3630,3475,776561
|
|
20241024,092100,30369684475,3475,3485,3490,3460,111986
|
|
20241024,092000,29980674160,3480,3495,3520,3450,297441
|
|
20241024,091900,28944373100,3500,3525,3540,3475,343038
|
|
20241024,091800,27740846900,3525,3550,3565,3525,499982
|
|
20241024,091700,25967614970,3525,3525,3525,3525,0
|
|
20241024,091600,25967614970,3525,3475,3525,3465,334803
|
|
20241024,091500,24793673295,3470,3435,3485,3435,146236
|
|
20241024,091400,24286773755,3435,3465,3470,3435,201002
|
|
20241024,091300,23592336100,3460,3500,3505,3460,122598
|
|
20241024,091200,23165655560,3500,3510,3520,3495,242250
|
|
20241024,091100,22315679365,3515,3480,3515,3460,252808
|
|
20241024,091000,21434918350,3475,3500,3505,3460,213413
|
|
20241024,090900,20692559875,3495,3510,3510,3475,228928
|
|
20241024,090800,19893598890,3510,3500,3520,3490,501167
|
|
20241024,090700,18134236095,3500,3480,3510,3480,657315
|
|
20241024,090600,15834913065,3485,3460,3490,3455,503941
|
|
20241024,090500,14082480425,3460,3465,3465,3430,367946
|
|
20241024,090400,12814318950,3465,3480,3485,3450,441705
|
|
20241024,090300,11283245840,3480,3450,3495,3445,929150
|
|
20241024,090200,8049905560,3440,3355,3470,3325,1336293
|
|
20241024,090100,3484637780,3355,3225,3380,3200,599893
|
|
20241024,090000,1509995780,3225,3205,3285,3200,465874
|