591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184800,46452512950,7660,7660,7660,7660,73455
|
|
20231024,184700,46452512950,7660,7660,7660,7660,0
|
|
20231024,184600,46452512950,7660,7660,7660,7660,0
|
|
20231024,184500,46452512950,7660,7660,7660,7660,0
|
|
20231024,184400,46452512950,7660,7660,7660,7660,0
|
|
20231024,184300,46452512950,7660,7660,7660,7660,0
|
|
20231024,184200,46452512950,7660,7660,7660,7660,0
|
|
20231024,184100,46452512950,7660,7660,7660,7660,0
|
|
20231024,184000,46452512950,7660,7660,7660,7660,0
|
|
20231024,183900,46452512950,7660,7660,7660,7660,0
|
|
20231024,183800,46452512950,7660,7660,7660,7660,0
|
|
20231024,183700,46452512950,7660,7660,7660,7660,0
|
|
20231024,183600,46452512950,7660,7660,7660,7660,0
|
|
20231024,183500,46452512950,7660,7660,7660,7660,0
|
|
20231024,183400,46452512950,7660,7660,7660,7660,0
|
|
20231024,183300,46452512950,7660,7660,7660,7660,0
|
|
20231024,183200,46452512950,7660,7660,7660,7660,0
|
|
20231024,183100,46452512950,7660,7660,7660,7660,0
|
|
20231024,183000,46452512950,7660,7660,7660,7660,0
|
|
20231024,182900,46452512950,7660,7660,7660,7660,0
|
|
20231024,182800,46452512950,7660,7660,7660,7660,0
|
|
20231024,182700,46452512950,7660,7660,7660,7660,0
|
|
20231024,182600,46452512950,7660,7660,7660,7660,0
|
|
20231024,182500,46452512950,7660,7660,7660,7660,0
|
|
20231024,182400,46452512950,7660,7660,7660,7660,0
|
|
20231024,182300,46452512950,7660,7660,7660,7660,0
|
|
20231024,182200,46452512950,7660,7660,7660,7660,0
|
|
20231024,182100,46452512950,7660,7660,7660,7660,0
|
|
20231024,182000,46452512950,7660,7660,7660,7660,0
|
|
20231024,181900,46452512950,7660,7660,7660,7660,0
|
|
20231024,181800,46452512950,7660,7660,7660,7660,73455
|
|
20231024,181700,46452512950,7660,7660,7660,7660,0
|
|
20231024,181600,46452512950,7660,7660,7660,7660,0
|
|
20231024,181500,46452512950,7660,7660,7660,7660,0
|
|
20231024,181400,46452512950,7660,7660,7660,7660,0
|
|
20231024,181300,46452512950,7660,7660,7660,7660,0
|
|
20231024,181200,46452512950,7660,7660,7660,7660,0
|
|
20231024,181100,46452512950,7660,7660,7660,7660,0
|
|
20231024,181000,46452512950,7660,7660,7660,7660,0
|
|
20231024,180900,46452512950,7660,7660,7660,7660,0
|
|
20231024,180800,46452512950,7660,7660,7660,7660,0
|
|
20231024,180700,46452512950,7660,7660,7660,7660,0
|
|
20231024,180600,46452512950,7660,7660,7660,7660,0
|
|
20231024,180500,46452512950,7660,7660,7660,7660,0
|
|
20231024,180400,46452512950,7660,7660,7660,7660,0
|
|
20231024,180300,46452512950,7660,7660,7660,7660,0
|
|
20231024,180200,46452512950,7660,7660,7660,7660,0
|
|
20231024,180100,46452512950,7660,7660,7660,7660,0
|
|
20231024,180000,46452512950,7660,7660,7660,7660,0
|
|
20231024,175900,46452512950,7660,7660,7660,7660,0
|
|
20231024,175800,46452512950,7660,7660,7660,7660,0
|
|
20231024,175700,46452512950,7660,7660,7660,7660,0
|
|
20231024,175600,46452512950,7660,7660,7660,7660,0
|
|
20231024,175500,46452512950,7660,7660,7660,7660,0
|
|
20231024,175400,46452512950,7660,7660,7660,7660,0
|
|
20231024,175300,46452512950,7660,7660,7660,7660,0
|
|
20231024,175200,46452512950,7660,7660,7660,7660,0
|
|
20231024,175100,46452512950,7660,7660,7660,7660,0
|
|
20231024,175000,46452512950,7660,7660,7660,7660,0
|
|
20231024,174900,46452512950,7660,7660,7660,7660,0
|
|
20231024,174800,46452512950,7660,7660,7660,7660,73455
|
|
20231024,174700,46452512950,7660,7660,7660,7660,0
|
|
20231024,174600,46452512950,7660,7660,7660,7660,0
|
|
20231024,174500,46452512950,7660,7660,7660,7660,0
|
|
20231024,174400,46452512950,7660,7660,7660,7660,0
|
|
20231024,174300,46452512950,7660,7660,7660,7660,0
|
|
20231024,174200,46452512950,7660,7660,7660,7660,0
|
|
20231024,174100,46452512950,7660,7660,7660,7660,0
|
|
20231024,174000,46452512950,7660,7660,7660,7660,0
|
|
20231024,173900,46452512950,7660,7660,7660,7660,0
|
|
20231024,173800,46452512950,7660,7660,7660,7660,0
|
|
20231024,173700,46452512950,7660,7660,7660,7660,0
|
|
20231024,173600,46452512950,7660,7660,7660,7660,0
|
|
20231024,173500,46452512950,7660,7660,7660,7660,0
|
|
20231024,173400,46452512950,7660,7660,7660,7660,0
|
|
20231024,173300,46452512950,7660,7660,7660,7660,0
|
|
20231024,173200,46452512950,7660,7660,7660,7660,0
|
|
20231024,173100,46452512950,7660,7660,7660,7660,0
|
|
20231024,173000,46452512950,7660,7660,7660,7660,0
|
|
20231024,172900,46452512950,7660,7660,7660,7660,0
|
|
20231024,172800,46452512950,7660,7660,7660,7660,0
|
|
20231024,172700,46452512950,7660,7660,7660,7660,0
|
|
20231024,172600,46452512950,7660,7660,7660,7660,0
|
|
20231024,172500,46452512950,7660,7660,7660,7660,0
|
|
20231024,172400,46452512950,7660,7660,7660,7660,0
|
|
20231024,172300,46452512950,7660,7660,7660,7660,0
|
|
20231024,172200,46452512950,7660,7660,7660,7660,0
|
|
20231024,172100,46452512950,7660,7660,7660,7660,0
|
|
20231024,172000,46452512950,7660,7660,7660,7660,0
|
|
20231024,171900,46452512950,7660,7660,7660,7660,0
|
|
20231024,171800,46452512950,7660,7660,7660,7660,73455
|
|
20231024,171700,46452512950,7660,7660,7660,7660,0
|
|
20231024,171600,46452512950,7660,7660,7660,7660,0
|
|
20231024,171500,46452512950,7660,7660,7660,7660,0
|
|
20231024,171400,46452512950,7660,7660,7660,7660,0
|
|
20231024,171300,46452512950,7660,7660,7660,7660,0
|
|
20231024,171200,46452512950,7660,7660,7660,7660,0
|
|
20231024,171100,46452512950,7660,7660,7660,7660,0
|
|
20231024,171000,46452512950,7660,7660,7660,7660,0
|
|
20231024,170900,46452512950,7660,7660,7660,7660,0
|
|
20231024,170800,46452512950,7660,7660,7660,7660,0
|
|
20231024,170700,46452512950,7660,7660,7660,7660,0
|
|
20231024,170600,46452512950,7660,7660,7660,7660,0
|
|
20231024,170500,46452512950,7660,7660,7660,7660,0
|
|
20231024,170400,46452512950,7660,7660,7660,7660,0
|
|
20231024,170300,46452512950,7660,7660,7660,7660,0
|
|
20231024,170200,46452512950,7660,7660,7660,7660,0
|
|
20231024,170100,46452512950,7660,7660,7660,7660,0
|
|
20231024,170000,46452512950,7660,7660,7660,7660,0
|
|
20231024,165900,46452512950,7660,7660,7660,7660,0
|
|
20231024,165800,46452512950,7660,7660,7660,7660,0
|
|
20231024,165700,46452512950,7660,7660,7660,7660,0
|
|
20231024,165600,46452512950,7660,7660,7660,7660,0
|
|
20231024,165500,46452512950,7660,7660,7660,7660,0
|
|
20231024,165400,46452512950,7660,7660,7660,7660,0
|
|
20231024,165300,46452512950,7660,7660,7660,7660,0
|
|
20231024,165200,46452512950,7660,7660,7660,7660,0
|
|
20231024,165100,46452512950,7660,7660,7660,7660,0
|
|
20231024,165000,46452512950,7660,7660,7660,7660,0
|
|
20231024,164900,46452512950,7660,7660,7660,7660,0
|
|
20231024,164800,46452512950,7660,7660,7660,7660,73455
|
|
20231024,164700,46452512950,7660,7660,7660,7660,0
|
|
20231024,164600,46452512950,7660,7660,7660,7660,0
|
|
20231024,164500,46452512950,7660,7660,7660,7660,0
|
|
20231024,164400,46452512950,7660,7660,7660,7660,0
|
|
20231024,164300,46452512950,7660,7660,7660,7660,0
|
|
20231024,164200,46452512950,7660,7660,7660,7660,0
|
|
20231024,164100,46452512950,7660,7660,7660,7660,0
|
|
20231024,164000,46452512950,7660,7660,7660,7660,0
|
|
20231024,163900,46452512950,7660,7660,7660,7660,0
|
|
20231024,163800,46452512950,7660,7660,7660,7660,0
|
|
20231024,163700,46452512950,7660,7660,7660,7660,0
|
|
20231024,163600,46452512950,7660,7660,7660,7660,0
|
|
20231024,163500,46452512950,7660,7660,7660,7660,0
|
|
20231024,163400,46452512950,7660,7660,7660,7660,0
|
|
20231024,163300,46452512950,7660,7660,7660,7660,0
|
|
20231024,163200,46452512950,7660,7660,7660,7660,0
|
|
20231024,163100,46452512950,7660,7660,7660,7660,0
|
|
20231024,163000,46452512950,7660,7660,7660,7660,0
|
|
20231024,162900,46452512950,7660,7660,7660,7660,0
|
|
20231024,162800,46452512950,7660,7660,7660,7660,0
|
|
20231024,162700,46452512950,7660,7660,7660,7660,0
|
|
20231024,162600,46452512950,7660,7660,7660,7660,0
|
|
20231024,162500,46452512950,7660,7660,7660,7660,0
|
|
20231024,162400,46452512950,7660,7660,7660,7660,0
|
|
20231024,162300,46452512950,7660,7660,7660,7660,0
|
|
20231024,162200,46452512950,7660,7660,7660,7660,0
|
|
20231024,162100,46452512950,7660,7660,7660,7660,0
|
|
20231024,162000,46452512950,7660,7660,7660,7660,0
|
|
20231024,161900,46452512950,7660,7660,7660,7660,0
|
|
20231024,161800,46452512950,7660,7660,7660,7660,73455
|
|
20231024,161700,46452512950,7660,7660,7660,7660,0
|
|
20231024,161600,46452512950,7660,7660,7660,7660,0
|
|
20231024,161500,46452512950,7660,7660,7660,7660,0
|
|
20231024,161400,46452512950,7660,7660,7660,7660,0
|
|
20231024,161300,46452512950,7660,7660,7660,7660,0
|
|
20231024,161200,46452512950,7660,7660,7660,7660,0
|
|
20231024,161100,46452512950,7660,7660,7660,7660,0
|
|
20231024,161000,46452512950,7660,7660,7660,7660,0
|
|
20231024,160900,46452512950,7660,7660,7660,7660,0
|
|
20231024,160800,46452512950,7660,7660,7660,7660,0
|
|
20231024,160700,46452512950,7660,7660,7660,7660,0
|
|
20231024,160600,46452512950,7660,7660,7660,7660,0
|
|
20231024,160500,46452512950,7660,7660,7660,7660,0
|
|
20231024,160400,46452512950,7660,7660,7660,7660,0
|
|
20231024,160300,46452512950,7660,7660,7660,7660,0
|
|
20231024,160200,46452512950,7660,7660,7660,7660,0
|
|
20231024,160100,46452512950,7660,7660,7660,7660,0
|
|
20231024,160000,46452512950,7660,7660,7660,7660,0
|
|
20231024,155900,46452512950,7660,7660,7660,7660,0
|
|
20231024,155800,46452512950,7660,7660,7660,7660,0
|
|
20231024,155700,46452512950,7660,7660,7660,7660,0
|
|
20231024,155600,46452512950,7660,7660,7660,7660,0
|
|
20231024,155500,46452512950,7660,7660,7660,7660,0
|
|
20231024,155400,46452512950,7660,7660,7660,7660,0
|
|
20231024,155300,46452512950,7660,7660,7660,7660,0
|
|
20231024,155200,46452512950,7660,7660,7660,7660,0
|
|
20231024,155100,46452512950,7660,7660,7660,7660,0
|
|
20231024,155000,46452512950,7660,7660,7660,7660,0
|
|
20231024,154900,46452512950,7660,7660,7660,7660,0
|
|
20231024,154800,46452512950,7660,7660,7660,7660,73455
|
|
20231024,154700,46452512950,7660,7660,7660,7660,0
|
|
20231024,154600,46452512950,7660,7660,7660,7660,0
|
|
20231024,154500,46452512950,7660,7660,7660,7660,0
|
|
20231024,154400,46452512950,7660,7660,7660,7660,0
|
|
20231024,154300,46452512950,7660,7660,7660,7660,0
|
|
20231024,154200,46452512950,7660,7660,7660,7660,0
|
|
20231024,154100,46452512950,7660,7660,7660,7660,0
|
|
20231024,154000,46452512950,7660,7660,7660,7660,0
|
|
20231024,153900,46452512950,7660,7660,7660,7660,0
|
|
20231024,153800,46452512950,7660,7660,7660,7660,0
|
|
20231024,153700,46452512950,7660,7660,7660,7660,0
|
|
20231024,153600,46452512950,7660,7660,7660,7660,0
|
|
20231024,153500,46452512950,7660,7660,7660,7660,0
|
|
20231024,153400,46452512950,7660,7660,7660,7660,0
|
|
20231024,153300,46452512950,7660,7660,7660,7660,0
|
|
20231024,153200,46452512950,7660,7660,7660,7660,0
|
|
20231024,153100,46452512950,7660,7660,7660,7660,0
|
|
20231024,153000,46452512950,7660,7660,7660,7660,73455
|
|
20231024,152900,45889847650,7670,7670,7670,7670,0
|
|
20231024,152800,45889847650,7670,7670,7670,7670,0
|
|
20231024,152700,45889847650,7670,7670,7670,7670,0
|
|
20231024,152600,45889847650,7670,7670,7670,7670,0
|
|
20231024,152500,45889847650,7670,7670,7670,7670,0
|
|
20231024,152400,45889847650,7670,7670,7670,7670,0
|
|
20231024,152300,45889847650,7670,7670,7670,7670,0
|
|
20231024,152200,45889847650,7670,7670,7670,7670,0
|
|
20231024,152100,45889847650,7670,7670,7670,7670,0
|
|
20231024,152000,45889847650,7670,7670,7670,7670,0
|
|
20231024,151900,45889847650,7670,7660,7690,7650,25530
|
|
20231024,151800,45693995150,7650,7660,7670,7630,14630
|
|
20231024,151700,45582023600,7670,7630,7670,7630,18384
|
|
20231024,151600,45441534350,7630,7650,7670,7600,38291
|
|
20231024,151500,45149597630,7640,7670,7680,7640,20894
|
|
20231024,151400,44989700710,7670,7680,7680,7650,12994
|
|
20231024,151300,44890169970,7670,7680,7690,7660,7757
|
|
20231024,151200,44830627450,7680,7650,7680,7640,9438
|
|
20231024,151100,44758277600,7650,7660,7660,7640,7850
|
|
20231024,151000,44698214220,7660,7670,7670,7650,6819
|
|
20231024,150900,44645979510,7660,7660,7670,7660,4516
|
|
20231024,150800,44611375770,7660,7660,7660,7650,9229
|
|
20231024,150700,44540706820,7660,7660,7680,7650,6253
|
|
20231024,150600,44492803490,7670,7700,7700,7640,21390
|
|
20231024,150500,44328883920,7700,7690,7710,7680,7030
|
|
20231024,150400,44274801790,7700,7710,7720,7690,7420
|
|
20231024,150300,44217588360,7710,7700,7710,7690,5455
|
|
20231024,150200,44175589730,7710,7690,7730,7670,21040
|
|
20231024,150100,44013894990,7690,7710,7720,7690,7460
|
|
20231024,150000,43956431830,7710,7700,7720,7650,32064
|
|
20231024,145900,43710284220,7700,7710,7720,7690,14965
|
|
20231024,145800,43594974460,7720,7740,7740,7670,32864
|
|
20231024,145700,43341790710,7740,7770,7770,7710,46257
|
|
20231024,145600,42983824680,7770,7750,7800,7740,114059
|
|
20231024,145500,42097175460,7750,7700,7750,7680,43942
|
|
20231024,145400,41758173760,7710,7680,7710,7680,22405
|
|
20231024,145300,41585710720,7690,7690,7730,7680,73626
|
|
20231024,145200,41018081880,7690,7680,7700,7670,35167
|
|
20231024,145100,40747671600,7680,7680,7690,7650,39317
|
|
20231024,145000,40445899810,7680,7610,7680,7610,55183
|
|
20231024,144900,40023399100,7600,7620,7620,7600,11084
|
|
20231024,144800,39939084200,7630,7580,7630,7570,26269
|
|
20231024,144700,39739364890,7570,7580,7580,7570,436
|
|
20231024,144600,39736062110,7580,7580,7580,7570,1203
|
|
20231024,144500,39726943390,7580,7580,7590,7570,1746
|
|
20231024,144400,39713707410,7580,7550,7580,7540,9118
|
|
20231024,144300,39644771340,7550,7550,7560,7550,5869
|
|
20231024,144200,39600452950,7560,7570,7580,7550,7031
|
|
20231024,144100,39547258270,7570,7570,7580,7570,1318
|
|
20231024,144000,39537276710,7570,7570,7580,7570,3957
|
|
20231024,143900,39507318530,7560,7600,7600,7560,3250
|
|
20231024,143800,39482682460,7590,7580,7610,7580,7817
|
|
20231024,143700,39423344350,7580,7580,7580,7570,1556
|
|
20231024,143600,39411561380,7580,7580,7590,7570,811
|
|
20231024,143500,39405411780,7580,7570,7590,7570,1336
|
|
20231024,143400,39395297510,7570,7590,7590,7570,1407
|
|
20231024,143300,39384637710,7580,7560,7590,7550,11405
|
|
20231024,143200,39298334000,7570,7570,7570,7560,5338
|
|
20231024,143100,39257963800,7570,7570,7570,7550,3703
|
|
20231024,143000,39229950730,7570,7560,7580,7560,5041
|
|
20231024,142900,39191811720,7570,7570,7570,7560,2124
|
|
20231024,142800,39175743930,7570,7580,7590,7570,3134
|
|
20231024,142700,39152004760,7580,7580,7580,7570,3054
|
|
20231024,142600,39128862260,7590,7580,7590,7580,1701
|
|
20231024,142500,39115968420,7590,7590,7590,7580,1241
|
|
20231024,142400,39106555790,7590,7590,7590,7570,3180
|
|
20231024,142300,39082458050,7590,7610,7610,7590,2522
|
|
20231024,142200,39063290010,7610,7600,7610,7600,681
|
|
20231024,142100,39058112360,7610,7610,7610,7600,5607
|
|
20231024,142000,39015472040,7610,7550,7610,7550,9054
|
|
20231024,141900,38946765280,7550,7560,7570,7550,13116
|
|
20231024,141800,38847646920,7580,7570,7580,7560,3175
|
|
20231024,141700,38823623190,7570,7590,7590,7560,5273
|
|
20231024,141600,38783712470,7580,7600,7600,7580,3362
|
|
20231024,141500,38758227560,7580,7600,7600,7580,2355
|
|
20231024,141400,38740354060,7600,7610,7620,7590,6903
|
|
20231024,141300,38687908700,7620,7620,7630,7610,2657
|
|
20231024,141200,38667664940,7620,7630,7630,7600,6773
|
|
20231024,141100,38616062950,7630,7630,7630,7620,1750
|
|
20231024,141000,38602713150,7630,7610,7630,7600,18690
|
|
20231024,140900,38460184640,7600,7620,7620,7600,3306
|
|
20231024,140800,38435044190,7610,7610,7620,7600,4017
|
|
20231024,140700,38404496730,7600,7610,7620,7600,2634
|
|
20231024,140600,38384455010,7610,7610,7620,7610,2040
|
|
20231024,140500,38368929420,7620,7620,7620,7600,2560
|
|
20231024,140400,38349442110,7620,7610,7620,7610,3322
|
|
20231024,140300,38324137880,7620,7600,7620,7600,3984
|
|
20231024,140200,38293834130,7600,7600,7610,7590,3368
|
|
20231024,140100,38268236620,7610,7620,7620,7600,1426
|
|
20231024,140000,38257380270,7610,7590,7610,7580,5644
|
|
20231024,135900,38214508880,7580,7590,7600,7580,2693
|
|
20231024,135800,38194070670,7590,7600,7600,7590,757
|
|
20231024,135700,38188320570,7600,7600,7600,7590,3570
|
|
20231024,135600,38161220840,7600,7620,7620,7600,1803
|
|
20231024,135500,38147505380,7620,7610,7630,7600,6098
|
|
20231024,135400,38101055060,7610,7600,7610,7590,2048
|
|
20231024,135300,38085480620,7590,7600,7610,7590,2329
|
|
20231024,135200,38067781000,7610,7620,7620,7590,2995
|
|
20231024,135100,38045005270,7620,7620,7630,7610,11281
|
|
20231024,135000,37959031980,7620,7610,7620,7600,3197
|
|
20231024,134900,37934716140,7600,7590,7600,7580,3953
|
|
20231024,134800,37904722450,7600,7620,7620,7590,2440
|
|
20231024,134700,37886163910,7610,7580,7610,7570,5524
|
|
20231024,134600,37844249460,7580,7570,7580,7560,3401
|
|
20231024,134500,37818528520,7570,7580,7590,7570,1343
|
|
20231024,134400,37808353860,7580,7590,7600,7580,2654
|
|
20231024,134300,37788214070,7570,7590,7590,7560,2827
|
|
20231024,134200,37766808710,7580,7550,7580,7550,3650
|
|
20231024,134100,37739185750,7550,7590,7600,7550,9451
|
|
20231024,134000,37667651050,7570,7590,7600,7570,3552
|
|
20231024,133900,37640722550,7600,7590,7600,7570,7211
|
|
20231024,133800,37586028620,7600,7620,7620,7590,2434
|
|
20231024,133700,37567518290,7620,7610,7620,7590,11735
|
|
20231024,133600,37478284650,7610,7620,7630,7600,11028
|
|
20231024,133500,37394287350,7620,7610,7630,7610,22225
|
|
20231024,133400,37224914520,7620,7600,7620,7600,17409
|
|
20231024,133300,37092538130,7590,7580,7610,7580,12964
|
|
20231024,133200,36994063080,7580,7570,7590,7560,9250
|
|
20231024,133100,36923958170,7570,7550,7570,7540,5876
|
|
20231024,133000,36879582220,7550,7560,7560,7550,3303
|
|
20231024,132900,36854630600,7550,7550,7570,7550,4093
|
|
20231024,132800,36823675630,7550,7570,7570,7550,4576
|
|
20231024,132700,36789099290,7560,7550,7590,7550,9893
|
|
20231024,132600,36714221880,7540,7540,7560,7540,2345
|
|
20231024,132500,36696523770,7550,7550,7550,7540,2230
|
|
20231024,132400,36679690850,7550,7550,7550,7540,2527
|
|
20231024,132300,36660618700,7550,7550,7550,7540,1624
|
|
20231024,132200,36648361690,7550,7540,7550,7530,1312
|
|
20231024,132100,36638472160,7540,7550,7550,7530,1924
|
|
20231024,132000,36623964650,7540,7530,7550,7530,14314
|
|
20231024,131900,36516155280,7530,7540,7540,7520,3844
|
|
20231024,131800,36487209990,7540,7530,7540,7530,2930
|
|
20231024,131700,36465130920,7530,7550,7550,7520,3207
|
|
20231024,131600,36440970470,7550,7550,7550,7530,9755
|
|
20231024,131500,36367424060,7550,7530,7560,7520,6705
|
|
20231024,131400,36316855580,7530,7520,7540,7520,4945
|
|
20231024,131300,36279617820,7520,7480,7520,7470,5400
|
|
20231024,131200,36239130360,7480,7480,7490,7460,6864
|
|
20231024,131100,36187806080,7470,7460,7480,7460,817
|
|
20231024,131000,36181704530,7480,7440,7480,7430,13534
|
|
20231024,130900,36080924100,7440,7440,7450,7430,3312
|
|
20231024,130800,36056278580,7430,7420,7440,7410,8633
|
|
20231024,130700,35992226420,7420,7440,7450,7420,15185
|
|
20231024,130600,35879385150,7440,7450,7470,7440,6468
|
|
20231024,130500,35831202440,7460,7450,7460,7450,2238
|
|
20231024,130400,35814525320,7460,7460,7460,7450,3814
|
|
20231024,130300,35786087970,7460,7460,7470,7460,1031
|
|
20231024,130200,35778396700,7470,7470,7470,7460,2747
|
|
20231024,130100,35757886750,7470,7470,7490,7470,2449
|
|
20231024,130000,35739592270,7470,7490,7490,7470,240
|
|
20231024,125900,35737798590,7490,7480,7490,7470,2884
|
|
20231024,125800,35716232570,7480,7480,7500,7470,4192
|
|
20231024,125700,35684853780,7470,7470,7470,7460,1324
|
|
20231024,125600,35674966910,7470,7470,7470,7460,1292
|
|
20231024,125500,35665319110,7470,7450,7480,7440,9253
|
|
20231024,125400,35596305010,7450,7460,7470,7450,8868
|
|
20231024,125300,35530219000,7470,7470,7470,7460,9152
|
|
20231024,125200,35461932470,7470,7490,7490,7460,3880
|
|
20231024,125100,35432935480,7490,7470,7490,7470,1080
|
|
20231024,125000,35424858130,7470,7480,7480,7460,6418
|
|
20231024,124900,35376923510,7470,7480,7490,7470,4099
|
|
20231024,124800,35346268730,7480,7500,7500,7480,4540
|
|
20231024,124700,35312277510,7500,7500,7500,7490,1006
|
|
20231024,124600,35304739480,7490,7500,7500,7490,1491
|
|
20231024,124500,35293569150,7490,7490,7510,7490,3076
|
|
20231024,124400,35270503270,7490,7500,7510,7490,2898
|
|
20231024,124300,35248793560,7500,7520,7520,7480,19754
|
|
20231024,124200,35100704340,7520,7530,7540,7510,10410
|
|
20231024,124100,35022412220,7540,7560,7560,7530,4042
|
|
20231024,124000,34991931360,7550,7560,7560,7550,1288
|
|
20231024,123900,34982204650,7560,7570,7580,7560,4631
|
|
20231024,123800,34947129860,7580,7560,7580,7550,4163
|
|
20231024,123700,34915591880,7560,7550,7560,7550,2047
|
|
20231024,123600,34900127280,7550,7560,7570,7550,5248
|
|
20231024,123500,34860454710,7560,7560,7570,7560,2435
|
|
20231024,123400,34842040830,7570,7570,7570,7560,1229
|
|
20231024,123300,34832740340,7570,7580,7580,7560,2655
|
|
20231024,123200,34812639220,7580,7580,7590,7570,3078
|
|
20231024,123100,34789301490,7570,7570,7580,7550,6607
|
|
20231024,123000,34739274040,7580,7550,7590,7540,5768
|
|
20231024,122900,34695578340,7540,7550,7560,7540,535
|
|
20231024,122800,34691540980,7550,7530,7560,7530,3058
|
|
20231024,122700,34668480080,7540,7530,7540,7530,751
|
|
20231024,122600,34662821530,7530,7550,7550,7520,2071
|
|
20231024,122500,34647228510,7550,7540,7550,7530,3715
|
|
20231024,122400,34619233020,7530,7530,7540,7520,2442
|
|
20231024,122300,34600845070,7530,7540,7540,7520,3302
|
|
20231024,122200,34575973160,7540,7540,7550,7530,2403
|
|
20231024,122100,34557849930,7550,7550,7560,7540,1576
|
|
20231024,122000,34545954050,7540,7490,7540,7490,5518
|
|
20231024,121900,34504464580,7500,7500,7500,7480,9874
|
|
20231024,121800,34430522130,7500,7510,7510,7490,2228
|
|
20231024,121700,34413809720,7510,7510,7510,7500,2957
|
|
20231024,121600,34391620610,7520,7500,7520,7490,9029
|
|
20231024,121500,34323888160,7510,7520,7520,7500,2962
|
|
20231024,121400,34301647730,7520,7490,7520,7490,2142
|
|
20231024,121300,34285554050,7500,7510,7510,7490,5805
|
|
20231024,121200,34242027080,7510,7520,7520,7510,701
|
|
20231024,121100,34236761790,7510,7540,7540,7510,6589
|
|
20231024,121000,34187226640,7550,7530,7550,7530,1752
|
|
20231024,120900,34174027780,7530,7550,7550,7530,2714
|
|
20231024,120800,34153559890,7550,7560,7570,7550,2336
|
|
20231024,120700,34135907530,7560,7560,7570,7560,989
|
|
20231024,120600,34128430620,7560,7540,7560,7540,4158
|
|
20231024,120500,34097027540,7540,7560,7560,7530,3558
|
|
20231024,120400,34070185270,7560,7540,7580,7530,6715
|
|
20231024,120300,34019496860,7540,7530,7550,7520,1180
|
|
20231024,120200,34010605180,7530,7520,7530,7510,1587
|
|
20231024,120100,33998669100,7520,7520,7540,7520,2737
|
|
20231024,120000,33978077830,7520,7490,7540,7490,3811
|
|
20231024,115900,33949447170,7490,7510,7510,7480,7163
|
|
20231024,115800,33895793830,7510,7520,7530,7480,18514
|
|
20231024,115700,33756886680,7540,7540,7550,7520,7928
|
|
20231024,115600,33697178900,7540,7550,7550,7530,2414
|
|
20231024,115500,33678990650,7550,7570,7570,7550,5228
|
|
20231024,115400,33639480630,7570,7570,7580,7560,1768
|
|
20231024,115300,33626095680,7570,7590,7590,7560,5389
|
|
20231024,115200,33585261230,7600,7610,7620,7590,16072
|
|
20231024,115100,33463083230,7610,7610,7620,7600,7984
|
|
20231024,115000,33402301870,7600,7590,7630,7580,20000
|
|
20231024,114900,33249934440,7590,7570,7590,7560,7658
|
|
20231024,114800,33191931270,7580,7590,7600,7580,9724
|
|
20231024,114700,33118141780,7590,7580,7620,7580,12415
|
|
20231024,114600,33023758600,7580,7590,7590,7580,1980
|
|
20231024,114500,33008747550,7580,7570,7590,7550,10282
|
|
20231024,114400,32930931410,7570,7600,7610,7570,10829
|
|
20231024,114300,32848609060,7600,7590,7600,7570,9081
|
|
20231024,114200,32779745350,7590,7600,7600,7580,10780
|
|
20231024,114100,32697922100,7600,7560,7620,7550,37511
|
|
20231024,114000,32413267980,7560,7500,7600,7500,25761
|
|
20231024,113900,32218548860,7500,7520,7520,7500,2311
|
|
20231024,113800,32201198680,7520,7510,7520,7510,1264
|
|
20231024,113700,32191705350,7510,7520,7520,7510,4085
|
|
20231024,113600,32161009290,7520,7510,7530,7510,4302
|
|
20231024,113500,32128656930,7520,7510,7520,7500,2924
|
|
20231024,113400,32106708640,7510,7520,7530,7510,3451
|
|
20231024,113300,32080754700,7530,7510,7530,7510,2219
|
|
20231024,113200,32064053160,7520,7510,7520,7500,4135
|
|
20231024,113100,32032996770,7510,7520,7520,7510,5028
|
|
20231024,113000,31995206100,7520,7520,7540,7520,8168
|
|
20231024,112900,31933756300,7520,7500,7520,7500,3871
|
|
20231024,112800,31904701140,7500,7500,7510,7490,2074
|
|
20231024,112700,31889140260,7510,7480,7510,7480,4132
|
|
20231024,112600,31858138100,7480,7470,7490,7470,2243
|
|
20231024,112500,31841355470,7470,7460,7490,7450,4115
|
|
20231024,112400,31810645240,7460,7460,7470,7450,3541
|
|
20231024,112300,31784229720,7460,7470,7470,7460,1585
|
|
20231024,112200,31772401920,7470,7470,7480,7460,1882
|
|
20231024,112100,31758352550,7470,7500,7520,7470,7637
|
|
20231024,112000,31701124330,7520,7470,7520,7460,9037
|
|
20231024,111900,31633547820,7470,7450,7470,7450,3056
|
|
20231024,111800,31610762740,7450,7460,7480,7450,3128
|
|
20231024,111700,31587436680,7470,7470,7470,7460,2041
|
|
20231024,111600,31572201210,7470,7440,7480,7440,1115
|
|
20231024,111500,31563888480,7450,7470,7480,7450,6193
|
|
20231024,111400,31517682640,7470,7490,7500,7470,4340
|
|
20231024,111300,31485199320,7490,7520,7520,7490,12208
|
|
20231024,111200,31393554820,7520,7530,7530,7500,4231
|
|
20231024,111100,31361763040,7550,7460,7560,7460,8304
|
|
20231024,111000,31299432120,7460,7470,7480,7410,36354
|
|
20231024,110900,31028860390,7480,7470,7490,7470,2665
|
|
20231024,110800,31008934040,7470,7490,7500,7470,1470
|
|
20231024,110700,30997934980,7500,7490,7500,7480,3578
|
|
20231024,110600,30971145150,7490,7480,7490,7460,14783
|
|
20231024,110500,30860765790,7480,7490,7500,7470,11230
|
|
20231024,110400,30776775960,7500,7530,7530,7490,10025
|
|
20231024,110300,30701571670,7530,7520,7530,7510,7177
|
|
20231024,110200,30647619850,7520,7520,7540,7510,5275
|
|
20231024,110100,30607923690,7520,7510,7520,7500,1474
|
|
20231024,110000,30596853860,7510,7510,7520,7500,3905
|
|
20231024,105900,30567539270,7510,7480,7520,7480,3151
|
|
20231024,105800,30543902140,7480,7470,7490,7460,10259
|
|
20231024,105700,30467245530,7480,7490,7510,7470,11097
|
|
20231024,105600,30384229520,7500,7490,7510,7480,5134
|
|
20231024,105500,30345753800,7480,7500,7510,7480,8487
|
|
20231024,105400,30282151440,7510,7510,7520,7490,6669
|
|
20231024,105300,30232147780,7500,7520,7530,7500,3326
|
|
20231024,105200,30207159380,7520,7510,7530,7490,10672
|
|
20231024,105100,30127068410,7500,7560,7570,7500,17496
|
|
20231024,105000,29995453150,7570,7570,7570,7500,24296
|
|
20231024,104900,29812463070,7580,7600,7610,7550,59691
|
|
20231024,104800,29360045190,7600,7510,7640,7510,123284
|
|
20231024,104700,28425176590,7520,7480,7520,7470,6779
|
|
20231024,104600,28374407220,7480,7520,7520,7480,10655
|
|
20231024,104500,28294433170,7510,7460,7520,7460,9048
|
|
20231024,104400,28226522060,7460,7480,7490,7450,10111
|
|
20231024,104300,28150987650,7480,7480,7490,7470,4391
|
|
20231024,104200,28118147460,7470,7480,7500,7470,11934
|
|
20231024,104100,28028919050,7470,7510,7510,7470,9477
|
|
20231024,104000,27957903520,7510,7490,7520,7490,5776
|
|
20231024,103900,27914580440,7480,7450,7480,7450,5794
|
|
20231024,103800,27871331010,7450,7450,7460,7440,11327
|
|
20231024,103700,27786920790,7450,7500,7500,7450,13313
|
|
20231024,103600,27687504910,7500,7510,7520,7490,15468
|
|
20231024,103500,27571354280,7520,7520,7540,7510,18859
|
|
20231024,103400,27429484310,7520,7470,7540,7470,33706
|
|
20231024,103300,27176060390,7470,7490,7490,7470,6176
|
|
20231024,103200,27129898540,7490,7510,7510,7470,11731
|
|
20231024,103100,27042055940,7510,7440,7530,7440,34804
|
|
20231024,103000,26780993750,7440,7430,7440,7430,2369
|
|
20231024,102900,26763385200,7430,7470,7470,7430,4836
|
|
20231024,102800,26727354610,7460,7480,7500,7450,10141
|
|
20231024,102700,26651587610,7490,7480,7490,7470,3846
|
|
20231024,102600,26622807460,7480,7460,7490,7450,9703
|
|
20231024,102500,26550260750,7450,7470,7470,7450,3801
|
|
20231024,102400,26521898520,7470,7420,7470,7420,5889
|
|
20231024,102300,26478109440,7420,7420,7430,7410,4074
|
|
20231024,102200,26447874510,7420,7430,7460,7420,8672
|
|
20231024,102100,26383430720,7440,7470,7470,7430,15411
|
|
20231024,102000,26268661490,7470,7510,7510,7470,7865
|
|
20231024,101900,26209739270,7500,7510,7520,7490,8754
|
|
20231024,101800,26144065790,7500,7490,7530,7480,32037
|
|
20231024,101700,25903397950,7500,7460,7500,7460,5977
|
|
20231024,101600,25858665350,7460,7460,7460,7450,2181
|
|
20231024,101500,25842399540,7450,7470,7470,7440,5338
|
|
20231024,101400,25802618570,7470,7480,7480,7450,7389
|
|
20231024,101300,25747489120,7470,7490,7500,7470,38226
|
|
20231024,101200,25461077460,7490,7450,7500,7420,23602
|
|
20231024,101100,25284950640,7440,7460,7460,7440,5005
|
|
20231024,101000,25247665500,7460,7420,7460,7410,6017
|
|
20231024,100900,25202950720,7410,7390,7420,7390,7716
|
|
20231024,100800,25145836270,7400,7440,7440,7400,14363
|
|
20231024,100700,25039418260,7420,7440,7450,7420,17807
|
|
20231024,100600,24906990080,7440,7440,7440,7430,4953
|
|
20231024,100500,24870150130,7440,7450,7450,7430,8945
|
|
20231024,100400,24803585610,7450,7450,7460,7420,16383
|
|
20231024,100300,24681696560,7450,7440,7450,7410,23283
|
|
20231024,100200,24508733720,7440,7400,7450,7400,43861
|
|
20231024,100100,24183284660,7400,7390,7400,7370,21396
|
|
20231024,100000,24025254530,7380,7350,7390,7350,13728
|
|
20231024,095900,23924120390,7350,7380,7380,7320,60290
|
|
20231024,095800,23481068040,7380,7380,7400,7370,10661
|
|
20231024,095700,23402354700,7380,7390,7400,7370,5766
|
|
20231024,095600,23359803700,7390,7410,7410,7370,30837
|
|
20231024,095500,23132126890,7410,7420,7430,7400,16955
|
|
20231024,095400,23006496330,7410,7390,7430,7390,14414
|
|
20231024,095300,22899714500,7390,7400,7400,7370,39288
|
|
20231024,095200,22609770640,7390,7410,7420,7370,67896
|
|
20231024,095100,22107985720,7420,7440,7440,7410,44487
|
|
20231024,095000,21777955870,7430,7440,7450,7420,25992
|
|
20231024,094900,21584766060,7430,7490,7490,7430,33253
|
|
20231024,094800,21336898140,7480,7430,7490,7420,28754
|
|
20231024,094700,21122617550,7420,7500,7500,7420,48789
|
|
20231024,094600,20759185000,7490,7480,7510,7470,12175
|
|
20231024,094500,20667994060,7480,7510,7510,7480,15138
|
|
20231024,094400,20554549950,7510,7490,7520,7490,20107
|
|
20231024,094300,20403666210,7490,7540,7550,7450,73053
|
|
20231024,094200,19857486860,7530,7530,7550,7520,10197
|
|
20231024,094100,19780650710,7520,7550,7550,7520,13095
|
|
20231024,094000,19682036420,7540,7540,7550,7500,31724
|
|
20231024,093900,19443521130,7550,7560,7570,7540,13686
|
|
20231024,093800,19340179240,7560,7540,7570,7540,5904
|
|
20231024,093700,19295546410,7550,7540,7560,7510,20694
|
|
20231024,093600,19139714770,7560,7580,7610,7540,27210
|
|
20231024,093500,18933452890,7580,7550,7610,7530,25777
|
|
20231024,093400,18738362420,7550,7580,7590,7550,10511
|
|
20231024,093300,18658802400,7590,7580,7600,7560,5486
|
|
20231024,093200,18617194380,7580,7630,7630,7560,14991
|
|
20231024,093100,18503340090,7620,7590,7650,7570,25617
|
|
20231024,093000,18308620580,7590,7510,7600,7510,30722
|
|
20231024,092900,18075863190,7510,7520,7530,7490,67913
|
|
20231024,092800,17566157420,7530,7620,7620,7510,44183
|
|
20231024,092700,17232515450,7610,7600,7640,7590,25339
|
|
20231024,092600,17039527050,7590,7540,7660,7530,44700
|
|
20231024,092500,16700365490,7540,7580,7620,7540,38538
|
|
20231024,092400,16408064690,7570,7560,7620,7510,66397
|
|
20231024,092300,15906434520,7560,7600,7610,7550,60254
|
|
20231024,092200,15450203980,7600,7740,7740,7470,320624
|
|
20231024,092100,13014913480,7740,7790,7810,7740,17736
|
|
20231024,092000,12877252510,7800,7780,7800,7740,30819
|
|
20231024,091900,12637692260,7780,7840,7850,7780,18836
|
|
20231024,091800,12490695440,7850,7840,7850,7770,30941
|
|
20231024,091700,12249297080,7840,7880,7910,7840,46445
|
|
20231024,091600,11883135670,7880,7820,7900,7820,14452
|
|
20231024,091500,11769472630,7830,7830,7860,7810,15516
|
|
20231024,091400,11647978210,7830,7880,7880,7800,36533
|
|
20231024,091300,11362056470,7880,7890,7900,7820,47393
|
|
20231024,091200,10988960570,7890,7820,7940,7820,82267
|
|
20231024,091100,10339936290,7840,7720,7860,7680,68661
|
|
20231024,091000,9806893890,7710,7800,7850,7710,59721
|
|
20231024,090900,9342921220,7800,7820,7860,7760,41665
|
|
20231024,090800,9018061720,7820,7840,7880,7790,34179
|
|
20231024,090700,8750699360,7840,7900,7930,7820,39736
|
|
20231024,090600,8437860710,7910,7800,7920,7790,47500
|
|
20231024,090500,8065625590,7800,7790,7900,7730,51462
|
|
20231024,090400,7662740940,7810,7870,7880,7730,80737
|
|
20231024,090300,7033677590,7870,7930,7930,7770,82799
|
|
20231024,090200,6385800540,7900,7820,7990,7750,217434
|
|
20231024,090100,4679971090,7830,8000,8010,7810,224995
|
|
20231024,090000,2898301270,8000,8100,8100,7990,325861
|