592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184900,32060970570,7700,7700,7700,7700,34926
|
|
20231024,184800,32060970570,7700,7700,7700,7700,0
|
|
20231024,184700,32060970570,7700,7700,7700,7700,0
|
|
20231024,184600,32060970570,7700,7700,7700,7700,0
|
|
20231024,184500,32060970570,7700,7700,7700,7700,0
|
|
20231024,184400,32060970570,7700,7700,7700,7700,0
|
|
20231024,184300,32060970570,7700,7700,7700,7700,0
|
|
20231024,184200,32060970570,7700,7700,7700,7700,0
|
|
20231024,184100,32060970570,7700,7700,7700,7700,0
|
|
20231024,184000,32060970570,7700,7700,7700,7700,0
|
|
20231024,183900,32060970570,7700,7700,7700,7700,0
|
|
20231024,183800,32060970570,7700,7700,7700,7700,0
|
|
20231024,183700,32060970570,7700,7700,7700,7700,0
|
|
20231024,183600,32060970570,7700,7700,7700,7700,0
|
|
20231024,183500,32060970570,7700,7700,7700,7700,0
|
|
20231024,183400,32060970570,7700,7700,7700,7700,0
|
|
20231024,183300,32060970570,7700,7700,7700,7700,0
|
|
20231024,183200,32060970570,7700,7700,7700,7700,0
|
|
20231024,183100,32060970570,7700,7700,7700,7700,0
|
|
20231024,183000,32060970570,7700,7700,7700,7700,0
|
|
20231024,182900,32060970570,7700,7700,7700,7700,0
|
|
20231024,182800,32060970570,7700,7700,7700,7700,0
|
|
20231024,182700,32060970570,7700,7700,7700,7700,0
|
|
20231024,182600,32060970570,7700,7700,7700,7700,0
|
|
20231024,182500,32060970570,7700,7700,7700,7700,0
|
|
20231024,182400,32060970570,7700,7700,7700,7700,0
|
|
20231024,182300,32060970570,7700,7700,7700,7700,0
|
|
20231024,182200,32060970570,7700,7700,7700,7700,0
|
|
20231024,182100,32060970570,7700,7700,7700,7700,0
|
|
20231024,182000,32060970570,7700,7700,7700,7700,0
|
|
20231024,181900,32060970570,7700,7700,7700,7700,34926
|
|
20231024,181800,32060970570,7700,7700,7700,7700,0
|
|
20231024,181700,32060970570,7700,7700,7700,7700,0
|
|
20231024,181600,32060970570,7700,7700,7700,7700,0
|
|
20231024,181500,32060970570,7700,7700,7700,7700,0
|
|
20231024,181400,32060970570,7700,7700,7700,7700,0
|
|
20231024,181300,32060970570,7700,7700,7700,7700,0
|
|
20231024,181200,32060970570,7700,7700,7700,7700,0
|
|
20231024,181100,32060970570,7700,7700,7700,7700,0
|
|
20231024,181000,32060970570,7700,7700,7700,7700,0
|
|
20231024,180900,32060970570,7700,7700,7700,7700,0
|
|
20231024,180800,32060970570,7700,7700,7700,7700,0
|
|
20231024,180700,32060970570,7700,7700,7700,7700,0
|
|
20231024,180600,32060970570,7700,7700,7700,7700,0
|
|
20231024,180500,32060970570,7700,7700,7700,7700,0
|
|
20231024,180400,32060970570,7700,7700,7700,7700,0
|
|
20231024,180300,32060970570,7700,7700,7700,7700,0
|
|
20231024,180200,32060970570,7700,7700,7700,7700,0
|
|
20231024,180100,32060970570,7700,7700,7700,7700,0
|
|
20231024,180000,32060970570,7700,7700,7700,7700,0
|
|
20231024,175900,32060970570,7700,7700,7700,7700,0
|
|
20231024,175800,32060970570,7700,7700,7700,7700,0
|
|
20231024,175700,32060970570,7700,7700,7700,7700,0
|
|
20231024,175600,32060970570,7700,7700,7700,7700,0
|
|
20231024,175500,32060970570,7700,7700,7700,7700,0
|
|
20231024,175400,32060970570,7700,7700,7700,7700,0
|
|
20231024,175300,32060970570,7700,7700,7700,7700,0
|
|
20231024,175200,32060970570,7700,7700,7700,7700,0
|
|
20231024,175100,32060970570,7700,7700,7700,7700,0
|
|
20231024,175000,32060970570,7700,7700,7700,7700,0
|
|
20231024,174900,32060970570,7700,7700,7700,7700,34926
|
|
20231024,174800,32060970570,7700,7700,7700,7700,0
|
|
20231024,174700,32060970570,7700,7700,7700,7700,0
|
|
20231024,174600,32060970570,7700,7700,7700,7700,0
|
|
20231024,174500,32060970570,7700,7700,7700,7700,0
|
|
20231024,174400,32060970570,7700,7700,7700,7700,0
|
|
20231024,174300,32060970570,7700,7700,7700,7700,0
|
|
20231024,174200,32060970570,7700,7700,7700,7700,0
|
|
20231024,174100,32060970570,7700,7700,7700,7700,0
|
|
20231024,174000,32060970570,7700,7700,7700,7700,0
|
|
20231024,173900,32060970570,7700,7700,7700,7700,0
|
|
20231024,173800,32060970570,7700,7700,7700,7700,0
|
|
20231024,173700,32060970570,7700,7700,7700,7700,0
|
|
20231024,173600,32060970570,7700,7700,7700,7700,0
|
|
20231024,173500,32060970570,7700,7700,7700,7700,0
|
|
20231024,173400,32060970570,7700,7700,7700,7700,0
|
|
20231024,173300,32060970570,7700,7700,7700,7700,0
|
|
20231024,173200,32060970570,7700,7700,7700,7700,0
|
|
20231024,173100,32060970570,7700,7700,7700,7700,0
|
|
20231024,173000,32060970570,7700,7700,7700,7700,0
|
|
20231024,172900,32060970570,7700,7700,7700,7700,0
|
|
20231024,172800,32060970570,7700,7700,7700,7700,0
|
|
20231024,172700,32060970570,7700,7700,7700,7700,0
|
|
20231024,172600,32060970570,7700,7700,7700,7700,0
|
|
20231024,172500,32060970570,7700,7700,7700,7700,0
|
|
20231024,172400,32060970570,7700,7700,7700,7700,0
|
|
20231024,172300,32060970570,7700,7700,7700,7700,0
|
|
20231024,172200,32060970570,7700,7700,7700,7700,0
|
|
20231024,172100,32060970570,7700,7700,7700,7700,0
|
|
20231024,172000,32060970570,7700,7700,7700,7700,0
|
|
20231024,171900,32060970570,7700,7700,7700,7700,34926
|
|
20231024,171800,32060970570,7700,7700,7700,7700,0
|
|
20231024,171700,32060970570,7700,7700,7700,7700,0
|
|
20231024,171600,32060970570,7700,7700,7700,7700,0
|
|
20231024,171500,32060970570,7700,7700,7700,7700,0
|
|
20231024,171400,32060970570,7700,7700,7700,7700,0
|
|
20231024,171300,32060970570,7700,7700,7700,7700,0
|
|
20231024,171200,32060970570,7700,7700,7700,7700,0
|
|
20231024,171100,32060970570,7700,7700,7700,7700,0
|
|
20231024,171000,32060970570,7700,7700,7700,7700,0
|
|
20231024,170900,32060970570,7700,7700,7700,7700,0
|
|
20231024,170800,32060970570,7700,7700,7700,7700,0
|
|
20231024,170700,32060970570,7700,7700,7700,7700,0
|
|
20231024,170600,32060970570,7700,7700,7700,7700,0
|
|
20231024,170500,32060970570,7700,7700,7700,7700,0
|
|
20231024,170400,32060970570,7700,7700,7700,7700,0
|
|
20231024,170300,32060970570,7700,7700,7700,7700,0
|
|
20231024,170200,32060970570,7700,7700,7700,7700,0
|
|
20231024,170100,32060970570,7700,7700,7700,7700,0
|
|
20231024,170000,32060970570,7700,7700,7700,7700,0
|
|
20231024,165900,32060970570,7700,7700,7700,7700,0
|
|
20231024,165800,32060970570,7700,7700,7700,7700,0
|
|
20231024,165700,32060970570,7700,7700,7700,7700,0
|
|
20231024,165600,32060970570,7700,7700,7700,7700,0
|
|
20231024,165500,32060970570,7700,7700,7700,7700,0
|
|
20231024,165400,32060970570,7700,7700,7700,7700,0
|
|
20231024,165300,32060970570,7700,7700,7700,7700,0
|
|
20231024,165200,32060970570,7700,7700,7700,7700,0
|
|
20231024,165100,32060970570,7700,7700,7700,7700,0
|
|
20231024,165000,32060970570,7700,7700,7700,7700,0
|
|
20231024,164900,32060970570,7700,7700,7700,7700,34926
|
|
20231024,164800,32060970570,7700,7700,7700,7700,0
|
|
20231024,164700,32060970570,7700,7700,7700,7700,0
|
|
20231024,164600,32060970570,7700,7700,7700,7700,0
|
|
20231024,164500,32060970570,7700,7700,7700,7700,0
|
|
20231024,164400,32060970570,7700,7700,7700,7700,0
|
|
20231024,164300,32060970570,7700,7700,7700,7700,0
|
|
20231024,164200,32060970570,7700,7700,7700,7700,0
|
|
20231024,164100,32060970570,7700,7700,7700,7700,0
|
|
20231024,164000,32060970570,7700,7700,7700,7700,0
|
|
20231024,163900,32060970570,7700,7700,7700,7700,0
|
|
20231024,163800,32060970570,7700,7700,7700,7700,0
|
|
20231024,163700,32060970570,7700,7700,7700,7700,0
|
|
20231024,163600,32060970570,7700,7700,7700,7700,0
|
|
20231024,163500,32060970570,7700,7700,7700,7700,0
|
|
20231024,163400,32060970570,7700,7700,7700,7700,0
|
|
20231024,163300,32060970570,7700,7700,7700,7700,0
|
|
20231024,163200,32060970570,7700,7700,7700,7700,0
|
|
20231024,163100,32060970570,7700,7700,7700,7700,0
|
|
20231024,163000,32060970570,7700,7700,7700,7700,0
|
|
20231024,162900,32060970570,7700,7700,7700,7700,0
|
|
20231024,162800,32060970570,7700,7700,7700,7700,0
|
|
20231024,162700,32060970570,7700,7700,7700,7700,0
|
|
20231024,162600,32060970570,7700,7700,7700,7700,0
|
|
20231024,162500,32060970570,7700,7700,7700,7700,0
|
|
20231024,162400,32060970570,7700,7700,7700,7700,0
|
|
20231024,162300,32060970570,7700,7700,7700,7700,0
|
|
20231024,162200,32060970570,7700,7700,7700,7700,0
|
|
20231024,162100,32060970570,7700,7700,7700,7700,0
|
|
20231024,162000,32060970570,7700,7700,7700,7700,0
|
|
20231024,161900,32060970570,7700,7700,7700,7700,34926
|
|
20231024,161800,32060970570,7700,7700,7700,7700,0
|
|
20231024,161700,32060970570,7700,7700,7700,7700,0
|
|
20231024,161600,32060970570,7700,7700,7700,7700,0
|
|
20231024,161500,32060970570,7700,7700,7700,7700,0
|
|
20231024,161400,32060970570,7700,7700,7700,7700,0
|
|
20231024,161300,32060970570,7700,7700,7700,7700,0
|
|
20231024,161200,32060970570,7700,7700,7700,7700,0
|
|
20231024,161100,32060970570,7700,7700,7700,7700,0
|
|
20231024,161000,32060970570,7700,7700,7700,7700,0
|
|
20231024,160900,32060970570,7700,7700,7700,7700,0
|
|
20231024,160800,32060970570,7700,7700,7700,7700,0
|
|
20231024,160700,32060970570,7700,7700,7700,7700,0
|
|
20231024,160600,32060970570,7700,7700,7700,7700,0
|
|
20231024,160500,32060970570,7700,7700,7700,7700,0
|
|
20231024,160400,32060970570,7700,7700,7700,7700,0
|
|
20231024,160300,32060970570,7700,7700,7700,7700,0
|
|
20231024,160200,32060970570,7700,7700,7700,7700,0
|
|
20231024,160100,32060970570,7700,7700,7700,7700,0
|
|
20231024,160000,32060970570,7700,7700,7700,7700,0
|
|
20231024,155900,32060970570,7700,7700,7700,7700,0
|
|
20231024,155800,32060970570,7700,7700,7700,7700,0
|
|
20231024,155700,32060970570,7700,7700,7700,7700,0
|
|
20231024,155600,32060970570,7700,7700,7700,7700,0
|
|
20231024,155500,32060970570,7700,7700,7700,7700,0
|
|
20231024,155400,32060970570,7700,7700,7700,7700,0
|
|
20231024,155300,32060970570,7700,7700,7700,7700,0
|
|
20231024,155200,32060970570,7700,7700,7700,7700,0
|
|
20231024,155100,32060970570,7700,7700,7700,7700,0
|
|
20231024,155000,32060970570,7700,7700,7700,7700,0
|
|
20231024,154900,32060970570,7700,7700,7700,7700,34926
|
|
20231024,154800,32060970570,7700,7700,7700,7700,0
|
|
20231024,154700,32060970570,7700,7700,7700,7700,0
|
|
20231024,154600,32060970570,7700,7700,7700,7700,0
|
|
20231024,154500,32060970570,7700,7700,7700,7700,0
|
|
20231024,154400,32060970570,7700,7700,7700,7700,0
|
|
20231024,154300,32060970570,7700,7700,7700,7700,0
|
|
20231024,154200,32060970570,7700,7700,7700,7700,0
|
|
20231024,154100,32060970570,7700,7700,7700,7700,0
|
|
20231024,154000,32060970570,7700,7700,7700,7700,0
|
|
20231024,153900,32060970570,7700,7700,7700,7700,0
|
|
20231024,153800,32060970570,7700,7700,7700,7700,0
|
|
20231024,153700,32060970570,7700,7700,7700,7700,0
|
|
20231024,153600,32060970570,7700,7700,7700,7700,0
|
|
20231024,153500,32060970570,7700,7700,7700,7700,0
|
|
20231024,153400,32060970570,7700,7700,7700,7700,0
|
|
20231024,153300,32060970570,7700,7700,7700,7700,0
|
|
20231024,153200,32060970570,7700,7700,7700,7700,0
|
|
20231024,153100,32060970570,7700,7700,7700,7700,0
|
|
20231024,153000,32060970570,7700,7700,7700,7700,34926
|
|
20231024,152900,31792040370,7720,7720,7720,7720,0
|
|
20231024,152800,31792040370,7720,7720,7720,7720,0
|
|
20231024,152700,31792040370,7720,7720,7720,7720,0
|
|
20231024,152600,31792040370,7720,7720,7720,7720,0
|
|
20231024,152500,31792040370,7720,7720,7720,7720,0
|
|
20231024,152400,31792040370,7720,7720,7720,7720,0
|
|
20231024,152300,31792040370,7720,7720,7720,7720,0
|
|
20231024,152200,31792040370,7720,7720,7720,7720,0
|
|
20231024,152100,31792040370,7720,7720,7720,7720,0
|
|
20231024,152000,31792040370,7720,7720,7720,7720,0
|
|
20231024,151900,31792040370,7720,7710,7720,7690,4960
|
|
20231024,151800,31753803860,7710,7700,7720,7690,8199
|
|
20231024,151700,31690654120,7710,7700,7720,7690,3541
|
|
20231024,151600,31663381740,7700,7710,7710,7690,5750
|
|
20231024,151500,31619092550,7720,7710,7730,7710,1939
|
|
20231024,151400,31604122230,7710,7720,7720,7710,710
|
|
20231024,151300,31598644290,7720,7690,7730,7680,6128
|
|
20231024,151200,31551449920,7680,7700,7700,7660,4988
|
|
20231024,151100,31513149580,7700,7710,7710,7660,8586
|
|
20231024,151000,31447214630,7700,7720,7730,7700,2808
|
|
20231024,150900,31425552310,7710,7710,7730,7710,679
|
|
20231024,150800,31420311620,7700,7730,7730,7700,2806
|
|
20231024,150700,31398661070,7730,7690,7730,7690,2015
|
|
20231024,150600,31383133820,7690,7710,7710,7660,7199
|
|
20231024,150500,31327824480,7700,7750,7750,7700,8281
|
|
20231024,150400,31263866430,7750,7770,7770,7740,8257
|
|
20231024,150300,31199902750,7770,7770,7770,7770,1660
|
|
20231024,150200,31187004550,7770,7770,7770,7750,3577
|
|
20231024,150100,31159239380,7770,7770,7770,7760,2248
|
|
20231024,150000,31141776820,7770,7770,7770,7770,657
|
|
20231024,145900,31136671930,7770,7760,7770,7760,691
|
|
20231024,145800,31131308470,7760,7760,7760,7750,2155
|
|
20231024,145700,31114592300,7760,7740,7770,7730,3059
|
|
20231024,145600,31090890010,7740,7750,7770,7740,4946
|
|
20231024,145500,31052570390,7750,7760,7760,7750,2941
|
|
20231024,145400,31029777430,7760,7750,7760,7730,2166
|
|
20231024,145300,31012999230,7750,7750,7760,7730,2290
|
|
20231024,145200,30995254240,7750,7770,7780,7690,16450
|
|
20231024,145100,30868139230,7780,7790,7790,7780,2415
|
|
20231024,145000,30849348640,7780,7800,7800,7780,2019
|
|
20231024,144900,30833617820,7800,7810,7810,7800,3285
|
|
20231024,144800,30807991990,7810,7810,7810,7790,2362
|
|
20231024,144700,30789576670,7800,7800,7810,7800,924
|
|
20231024,144600,30782360340,7810,7800,7810,7790,1597
|
|
20231024,144500,30769902770,7800,7800,7810,7800,2479
|
|
20231024,144400,30750564640,7800,7810,7810,7800,2845
|
|
20231024,144300,30728367340,7810,7800,7810,7800,630
|
|
20231024,144200,30723450270,7800,7800,7810,7800,1504
|
|
20231024,144100,30711717480,7810,7820,7820,7810,1893
|
|
20231024,144000,30696931690,7820,7800,7820,7800,3992
|
|
20231024,143900,30665732490,7800,7810,7820,7790,4019
|
|
20231024,143800,30634359050,7800,7780,7810,7770,8477
|
|
20231024,143700,30568260760,7780,7750,7780,7740,657
|
|
20231024,143600,30563161150,7750,7770,7790,7750,2122
|
|
20231024,143500,30546691520,7760,7780,7790,7760,3312
|
|
20231024,143400,30520964730,7790,7810,7820,7780,3248
|
|
20231024,143300,30495617050,7810,7810,7820,7800,1491
|
|
20231024,143200,30483963760,7810,7810,7820,7800,2280
|
|
20231024,143100,30466155750,7820,7820,7820,7810,1326
|
|
20231024,143000,30455791860,7800,7790,7820,7790,2447
|
|
20231024,142900,30436694290,7790,7800,7800,7790,496
|
|
20231024,142800,30432827060,7800,7790,7800,7770,1627
|
|
20231024,142700,30420147300,7800,7790,7800,7730,4241
|
|
20231024,142600,30387192040,7790,7810,7810,7790,1068
|
|
20231024,142500,30378864950,7800,7800,7810,7790,798
|
|
20231024,142400,30372639640,7800,7790,7800,7790,272
|
|
20231024,142300,30370518840,7800,7800,7810,7800,1103
|
|
20231024,142200,30361909750,7810,7810,7810,7780,2435
|
|
20231024,142100,30342934070,7810,7800,7810,7800,304
|
|
20231024,142000,30340561540,7800,7810,7810,7790,2672
|
|
20231024,141900,30319730310,7810,7800,7830,7790,4077
|
|
20231024,141800,30287888520,7790,7840,7840,7780,3563
|
|
20231024,141700,30260086770,7830,7770,7840,7740,22896
|
|
20231024,141600,30081817100,7760,7750,7770,7750,692
|
|
20231024,141500,30076447560,7750,7770,7770,7740,1187
|
|
20231024,141400,30067246820,7770,7740,7800,7740,24979
|
|
20231024,141300,29873224330,7750,7720,7750,7710,1509
|
|
20231024,141200,29861574850,7710,7700,7710,7690,1537
|
|
20231024,141100,29849739160,7710,7690,7710,7690,1504
|
|
20231024,141000,29838144160,7720,7740,7750,7690,6932
|
|
20231024,140900,29784648380,7750,7740,7750,7740,540
|
|
20231024,140800,29780465590,7740,7730,7740,7730,171
|
|
20231024,140700,29779142740,7730,7720,7750,7710,380
|
|
20231024,140600,29776205280,7730,7730,7750,7710,6519
|
|
20231024,140500,29725930510,7730,7720,7760,7710,2127
|
|
20231024,140400,29709504000,7730,7740,7760,7720,12434
|
|
20231024,140300,29613204190,7740,7760,7760,7740,1597
|
|
20231024,140200,29600840710,7770,7740,7770,7740,826
|
|
20231024,140100,29594430970,7770,7760,7770,7720,2333
|
|
20231024,140000,29576376450,7760,7770,7770,7750,1249
|
|
20231024,135900,29566685660,7780,7760,7780,7750,1703
|
|
20231024,135800,29553471820,7760,7760,7770,7750,1867
|
|
20231024,135700,29538980890,7760,7780,7780,7760,254
|
|
20231024,135600,29537007580,7790,7780,7810,7780,3551
|
|
20231024,135500,29509349220,7780,7750,7780,7750,12129
|
|
20231024,135400,29415277680,7740,7740,7750,7740,726
|
|
20231024,135300,29409653410,7740,7750,7750,7720,2023
|
|
20231024,135200,29394024340,7750,7750,7750,7740,2193
|
|
20231024,135100,29377028690,7750,7720,7750,7720,851
|
|
20231024,135000,29370451730,7730,7760,7760,7730,469
|
|
20231024,134900,29366817560,7760,7740,7760,7740,353
|
|
20231024,134800,29364079160,7740,7740,7740,7700,931
|
|
20231024,134700,29356892480,7730,7710,7740,7700,2206
|
|
20231024,134600,29339887570,7740,7750,7750,7720,1693
|
|
20231024,134500,29326812030,7760,7760,7770,7730,545
|
|
20231024,134400,29322589520,7770,7770,7770,7750,998
|
|
20231024,134300,29314842410,7770,7760,7790,7760,925
|
|
20231024,134200,29307651830,7760,7740,7760,7730,1165
|
|
20231024,134100,29298636150,7760,7760,7760,7730,217
|
|
20231024,134000,29296956460,7770,7770,7790,7730,4477
|
|
20231024,133900,29262147390,7770,7690,7780,7690,3566
|
|
20231024,133800,29234530850,7680,7700,7700,7680,4626
|
|
20231024,133700,29199000660,7690,7690,7720,7670,1737
|
|
20231024,133600,29185653610,7690,7740,7740,7690,6200
|
|
20231024,133500,29137884070,7720,7740,7740,7720,955
|
|
20231024,133400,29130508980,7740,7710,7740,7700,1073
|
|
20231024,133300,29122239140,7700,7700,7710,7690,3743
|
|
20231024,133200,29093411170,7700,7760,7760,7700,4964
|
|
20231024,133100,29055080500,7770,7760,7770,7750,727
|
|
20231024,133000,29049441680,7750,7770,7770,7750,2430
|
|
20231024,132900,29030600800,7770,7770,7780,7770,163
|
|
20231024,132800,29029332700,7760,7770,7780,7750,1631
|
|
20231024,132700,29016680870,7780,7790,7790,7760,2188
|
|
20231024,132600,28999668270,7790,7810,7810,7780,1778
|
|
20231024,132500,28985805580,7810,7830,7830,7800,3143
|
|
20231024,132400,28961251380,7830,7830,7830,7820,937
|
|
20231024,132300,28953918650,7830,7800,7830,7790,9853
|
|
20231024,132200,28876952590,7800,7760,7800,7750,7195
|
|
20231024,132100,28821108710,7750,7750,7760,7750,538
|
|
20231024,132000,28816939040,7750,7750,7760,7750,1322
|
|
20231024,131900,28806692430,7750,7760,7760,7750,2616
|
|
20231024,131800,28786412680,7760,7770,7770,7750,2506
|
|
20231024,131700,28766973790,7770,7780,7790,7770,2553
|
|
20231024,131600,28747125920,7780,7780,7780,7770,1127
|
|
20231024,131500,28738358150,7780,7800,7800,7770,5501
|
|
20231024,131400,28695501140,7810,7780,7810,7780,1360
|
|
20231024,131300,28684898550,7780,7780,7780,7770,664
|
|
20231024,131200,28679736390,7770,7760,7770,7750,1425
|
|
20231024,131100,28668669430,7760,7770,7780,7740,1702
|
|
20231024,131000,28655471880,7770,7800,7830,7760,7752
|
|
20231024,130900,28595046210,7800,7800,7800,7780,6866
|
|
20231024,130800,28541586790,7800,7820,7830,7800,1123
|
|
20231024,130700,28532812940,7810,7860,7860,7810,6403
|
|
20231024,130600,28482607730,7860,7830,7860,7830,5377
|
|
20231024,130500,28440413710,7840,7810,7840,7790,8043
|
|
20231024,130400,28377595400,7820,7850,7850,7820,2742
|
|
20231024,130300,28356115990,7840,7810,7850,7800,6658
|
|
20231024,130200,28304017550,7800,7780,7800,7770,735
|
|
20231024,130100,28298288420,7770,7780,7780,7760,1168
|
|
20231024,130000,28289209430,7780,7780,7790,7760,3351
|
|
20231024,125900,28263181700,7770,7760,7820,7760,6580
|
|
20231024,125800,28211862590,7760,7750,7760,7720,2070
|
|
20231024,125700,28195827800,7760,7740,7770,7740,732
|
|
20231024,125600,28190151920,7740,7750,7750,7740,1580
|
|
20231024,125500,28177915030,7750,7720,7760,7720,895
|
|
20231024,125400,28170983390,7720,7740,7770,7710,2192
|
|
20231024,125300,28154023980,7740,7710,7740,7710,1338
|
|
20231024,125200,28143699590,7710,7690,7710,7680,1518
|
|
20231024,125100,28132019460,7690,7680,7700,7680,1406
|
|
20231024,125000,28121195470,7680,7670,7700,7670,1384
|
|
20231024,124900,28110575780,7670,7670,7720,7660,3835
|
|
20231024,124800,28081069080,7670,7670,7680,7660,1258
|
|
20231024,124700,28071417010,7680,7680,7690,7660,1576
|
|
20231024,124600,28059322920,7670,7670,7670,7660,1988
|
|
20231024,124500,28044081460,7670,7660,7700,7650,4478
|
|
20231024,124400,28009757520,7660,7680,7680,7650,5241
|
|
20231024,124300,27969581550,7680,7700,7710,7680,3519
|
|
20231024,124200,27942523010,7700,7680,7710,7650,5869
|
|
20231024,124100,27897502670,7680,7790,7790,7680,16031
|
|
20231024,124000,27773433160,7800,7790,7800,7790,513
|
|
20231024,123900,27769436690,7790,7800,7800,7790,897
|
|
20231024,123800,27762445030,7800,7820,7820,7800,3107
|
|
20231024,123700,27738209580,7820,7830,7850,7790,7541
|
|
20231024,123600,27679292350,7830,7790,7830,7770,5172
|
|
20231024,123500,27638936550,7780,7780,7780,7770,4575
|
|
20231024,123400,27603387620,7770,7800,7800,7770,1768
|
|
20231024,123300,27589607000,7790,7800,7800,7780,164
|
|
20231024,123200,27588328790,7790,7800,7800,7790,109
|
|
20231024,123100,27587479090,7780,7790,7790,7770,917
|
|
20231024,123000,27580342790,7790,7800,7810,7790,836
|
|
20231024,122900,27573823780,7810,7810,7810,7800,2092
|
|
20231024,122800,27557493630,7800,7780,7800,7770,1306
|
|
20231024,122700,27547322350,7780,7760,7780,7760,242
|
|
20231024,122600,27545440630,7760,7760,7780,7760,1842
|
|
20231024,122500,27531143370,7760,7760,7770,7750,1037
|
|
20231024,122400,27523095330,7770,7760,7770,7720,9597
|
|
20231024,122300,27448823530,7770,7770,7770,7760,2531
|
|
20231024,122200,27429174380,7770,7810,7810,7770,3842
|
|
20231024,122100,27399250880,7810,7800,7810,7800,77
|
|
20231024,122000,27398649530,7800,7800,7810,7800,1241
|
|
20231024,121900,27388968780,7800,7790,7800,7790,1617
|
|
20231024,121800,27376364160,7790,7810,7810,7790,1649
|
|
20231024,121700,27363489300,7810,7800,7810,7780,1716
|
|
20231024,121600,27350115980,7800,7810,7820,7800,571
|
|
20231024,121500,27345656210,7810,7810,7810,7790,2356
|
|
20231024,121400,27327287040,7810,7800,7820,7800,1484
|
|
20231024,121300,27315698920,7800,7760,7820,7750,3023
|
|
20231024,121200,27292185680,7760,7820,7830,7760,7525
|
|
20231024,121100,27233569510,7830,7850,7850,7790,12681
|
|
20231024,121000,27134566550,7850,7890,7890,7820,4535
|
|
20231024,120900,27098915210,7900,7900,7910,7890,1634
|
|
20231024,120800,27086007550,7890,7910,7910,7890,2918
|
|
20231024,120700,27062970590,7890,7940,7960,7890,12273
|
|
20231024,120600,26965622270,7930,7970,7970,7900,11082
|
|
20231024,120500,26877714030,7960,7910,7970,7900,18608
|
|
20231024,120400,26729895460,7910,7900,7910,7900,1989
|
|
20231024,120300,26714166010,7900,7900,7920,7890,5234
|
|
20231024,120200,26672775440,7910,7900,7910,7890,1799
|
|
20231024,120100,26658558620,7890,7890,7910,7890,4260
|
|
20231024,120000,26624889140,7890,7880,7910,7870,6239
|
|
20231024,115900,26575663270,7870,7860,7870,7860,1630
|
|
20231024,115800,26562842240,7870,7810,7870,7810,769
|
|
20231024,115700,26556805700,7810,7850,7850,7810,4124
|
|
20231024,115600,26524565570,7850,7830,7860,7830,829
|
|
20231024,115500,26518065750,7830,7860,7860,7830,1834
|
|
20231024,115400,26503661440,7870,7860,7870,7830,2336
|
|
20231024,115300,26485329090,7860,7850,7860,7840,488
|
|
20231024,115200,26481498730,7850,7850,7880,7840,8945
|
|
20231024,115100,26411135210,7850,7820,7850,7820,2363
|
|
20231024,115000,26392601870,7840,7820,7850,7790,2009
|
|
20231024,114900,26376875960,7820,7770,7820,7760,3072
|
|
20231024,114800,26352941140,7780,7780,7800,7770,11377
|
|
20231024,114700,26264503880,7780,7800,7820,7770,7144
|
|
20231024,114600,26208893930,7800,7800,7820,7800,5754
|
|
20231024,114500,26163970270,7800,7820,7830,7800,2546
|
|
20231024,114400,26144083070,7830,7820,7840,7810,1513
|
|
20231024,114300,26132248680,7820,7840,7850,7790,6212
|
|
20231024,114200,26083646760,7840,7850,7850,7840,2505
|
|
20231024,114100,26063987590,7850,7860,7870,7850,4616
|
|
20231024,114000,26027723000,7860,7860,7880,7850,3630
|
|
20231024,113900,25999188330,7860,7920,7940,7850,10142
|
|
20231024,113800,25919067940,7930,7900,7950,7890,20287
|
|
20231024,113700,25758337930,7880,7860,7890,7850,5850
|
|
20231024,113600,25712272620,7860,7860,7870,7850,6438
|
|
20231024,113500,25661701640,7870,7880,7880,7860,540
|
|
20231024,113400,25657451420,7880,7880,7880,7850,2059
|
|
20231024,113300,25641257290,7870,7870,7890,7870,2183
|
|
20231024,113200,25624067470,7890,7850,7900,7850,6074
|
|
20231024,113100,25576219350,7860,7820,7860,7820,2917
|
|
20231024,113000,25553337430,7820,7830,7850,7790,10356
|
|
20231024,112900,25472431490,7820,7840,7850,7820,1859
|
|
20231024,112800,25457865750,7840,7850,7850,7830,1557
|
|
20231024,112700,25445667450,7840,7850,7860,7820,3611
|
|
20231024,112600,25417396190,7840,7860,7860,7840,797
|
|
20231024,112500,25411140270,7860,7830,7870,7820,5085
|
|
20231024,112400,25371318070,7830,7850,7880,7830,4274
|
|
20231024,112300,25337739400,7860,7900,7900,7860,3219
|
|
20231024,112200,25312414350,7900,7870,7900,7870,5002
|
|
20231024,112100,25273008050,7870,7840,7870,7820,7528
|
|
20231024,112000,25213939430,7830,7790,7860,7790,8589
|
|
20231024,111900,25146839320,7800,7860,7870,7770,19705
|
|
20231024,111800,24992668250,7870,7860,7870,7860,2750
|
|
20231024,111700,24971038000,7870,7910,7910,7850,6146
|
|
20231024,111600,24922569500,7940,7870,7940,7870,27588
|
|
20231024,111500,24704455960,7870,7850,7880,7840,7216
|
|
20231024,111400,24647675990,7840,7850,7860,7810,2918
|
|
20231024,111300,24624822330,7850,7870,7870,7840,1418
|
|
20231024,111200,24613678790,7870,7830,7900,7830,19132
|
|
20231024,111100,24463002110,7830,7830,7870,7830,4680
|
|
20231024,111000,24426258760,7830,7860,7880,7830,10401
|
|
20231024,110900,24344564090,7860,7830,7870,7820,11253
|
|
20231024,110800,24256322250,7830,7840,7870,7820,9935
|
|
20231024,110700,24178405390,7840,7800,7840,7790,14284
|
|
20231024,110600,24066821320,7800,7770,7820,7750,8351
|
|
20231024,110500,24001706450,7780,7780,7790,7770,3948
|
|
20231024,110400,23970991410,7780,7760,7810,7760,11796
|
|
20231024,110300,23879087740,7740,7730,7800,7730,16319
|
|
20231024,110200,23752295730,7730,7720,7740,7710,3446
|
|
20231024,110100,23725664160,7720,7770,7770,7680,6839
|
|
20231024,110000,23672895760,7770,7730,7770,7720,10836
|
|
20231024,105900,23588881230,7730,7730,7750,7720,4829
|
|
20231024,105800,23551545910,7730,7700,7750,7700,8341
|
|
20231024,105700,23487055210,7700,7720,7740,7700,4976
|
|
20231024,105600,23448642740,7720,7680,7730,7680,15555
|
|
20231024,105500,23328616230,7680,7690,7710,7670,5337
|
|
20231024,105400,23287578220,7670,7660,7720,7650,11302
|
|
20231024,105300,23200612050,7660,7700,7710,7650,4863
|
|
20231024,105200,23163240940,7700,7610,7710,7610,20313
|
|
20231024,105100,23007393770,7600,7620,7640,7600,4342
|
|
20231024,105000,22974328160,7620,7600,7640,7600,5469
|
|
20231024,104900,22932652760,7590,7580,7610,7570,2082
|
|
20231024,104800,22916849100,7590,7640,7640,7590,2310
|
|
20231024,104700,22899270510,7640,7600,7640,7600,10330
|
|
20231024,104600,22820513870,7600,7560,7600,7540,4594
|
|
20231024,104500,22785714450,7520,7560,7560,7520,6759
|
|
20231024,104400,22734757850,7560,7540,7580,7510,9529
|
|
20231024,104300,22662735950,7530,7530,7530,7500,6328
|
|
20231024,104200,22615164510,7540,7570,7580,7530,9728
|
|
20231024,104100,22541680730,7570,7550,7580,7540,8426
|
|
20231024,104000,22477954380,7550,7530,7570,7530,6828
|
|
20231024,103900,22426382950,7550,7470,7560,7460,9147
|
|
20231024,103800,22357615290,7470,7500,7510,7470,3589
|
|
20231024,103700,22330740130,7500,7490,7530,7490,5404
|
|
20231024,103600,22290151040,7480,7500,7540,7470,8586
|
|
20231024,103500,22225733440,7510,7460,7510,7440,12293
|
|
20231024,103400,22134050000,7460,7480,7510,7450,23213
|
|
20231024,103300,21960331830,7490,7470,7510,7450,15163
|
|
20231024,103200,21846777650,7470,7420,7500,7400,18893
|
|
20231024,103100,21706032970,7410,7450,7460,7350,76404
|
|
20231024,103000,21140625000,7450,7460,7500,7420,43678
|
|
20231024,102900,20815034030,7450,7620,7630,7400,82418
|
|
20231024,102800,20195041360,7630,7720,7720,7600,58730
|
|
20231024,102700,19745525620,7720,7760,7790,7720,19130
|
|
20231024,102600,19597367900,7750,7790,7790,7740,9852
|
|
20231024,102500,19520969390,7770,7760,7800,7750,6901
|
|
20231024,102400,19467322770,7740,7840,7840,7740,28558
|
|
20231024,102300,19244675180,7850,7900,7940,7810,51257
|
|
20231024,102200,18840587440,7830,7780,7910,7770,40143
|
|
20231024,102100,18524917670,7790,7740,7800,7730,4883
|
|
20231024,102000,18487020420,7730,7750,7760,7720,10543
|
|
20231024,101900,18405446960,7750,7770,7770,7740,9364
|
|
20231024,101800,18332861340,7760,7790,7810,7760,2067
|
|
20231024,101700,18316762990,7810,7790,7840,7750,19380
|
|
20231024,101600,18165678310,7800,7810,7820,7760,17081
|
|
20231024,101500,18032544860,7820,7820,7830,7810,3669
|
|
20231024,101400,18003858480,7810,7840,7840,7790,18456
|
|
20231024,101300,17859641250,7830,7840,7850,7820,13913
|
|
20231024,101200,17750582690,7840,7800,7860,7790,27752
|
|
20231024,101100,17533268760,7800,7800,7830,7800,12564
|
|
20231024,101000,17435088640,7800,7730,7840,7710,21606
|
|
20231024,100900,17266892830,7730,7740,7750,7730,5110
|
|
20231024,100800,17227364320,7750,7760,7780,7740,9158
|
|
20231024,100700,17156251290,7780,7750,7800,7750,6288
|
|
20231024,100600,17107353260,7750,7800,7800,7750,4667
|
|
20231024,100500,17071141440,7800,7800,7840,7730,25468
|
|
20231024,100400,16872545970,7810,7760,7840,7740,33916
|
|
20231024,100300,16607641610,7750,7780,7780,7730,18054
|
|
20231024,100200,16467772620,7770,7760,7790,7730,14641
|
|
20231024,100100,16354167760,7760,7640,7800,7630,24476
|
|
20231024,100000,16164959380,7640,7610,7650,7590,16301
|
|
20231024,095900,16040869730,7630,7690,7690,7610,29312
|
|
20231024,095800,15816543210,7680,7690,7700,7660,5974
|
|
20231024,095700,15770606200,7660,7700,7710,7650,8436
|
|
20231024,095600,15705822830,7700,7680,7710,7640,12225
|
|
20231024,095500,15611989500,7690,7670,7700,7650,9976
|
|
20231024,095400,15535400800,7660,7690,7710,7650,13812
|
|
20231024,095300,15429237190,7700,7640,7700,7620,11606
|
|
20231024,095200,15340277250,7640,7600,7660,7600,5394
|
|
20231024,095100,15299068370,7610,7630,7660,7560,12364
|
|
20231024,095000,15205122000,7630,7620,7660,7550,36207
|
|
20231024,094900,14930246090,7620,7630,7660,7610,9316
|
|
20231024,094800,14859183160,7630,7680,7700,7610,30292
|
|
20231024,094700,14627906310,7680,7710,7710,7670,9040
|
|
20231024,094600,14558359280,7710,7720,7730,7710,4274
|
|
20231024,094500,14525362000,7730,7670,7740,7660,10842
|
|
20231024,094400,14441859540,7670,7720,7730,7670,22841
|
|
20231024,094300,14266179960,7720,7740,7760,7710,8255
|
|
20231024,094200,14202340700,7740,7720,7760,7710,10962
|
|
20231024,094100,14117629200,7720,7770,7780,7690,26119
|
|
20231024,094000,13915650560,7770,7830,7830,7770,6161
|
|
20231024,093900,13867591920,7830,7750,7830,7750,8268
|
|
20231024,093800,13803227540,7750,7770,7770,7690,20769
|
|
20231024,093700,13642777040,7760,7750,7780,7750,14307
|
|
20231024,093600,13531699590,7750,7810,7860,7750,20226
|
|
20231024,093500,13373695510,7830,7750,7830,7700,23547
|
|
20231024,093400,13191141880,7750,7760,7820,7730,23655
|
|
20231024,093300,13007145560,7760,7890,7890,7700,90279
|
|
20231024,093200,12304086300,7890,7910,7920,7870,21360
|
|
20231024,093100,12135508340,7910,7940,7950,7880,25200
|
|
20231024,093000,11936110280,7930,7990,8000,7900,73737
|
|
20231024,092900,11348927000,7990,7910,8020,7880,129347
|
|
20231024,092800,10317485180,7920,7850,7960,7850,97330
|
|
20231024,092700,9546502390,7850,7790,7850,7780,22702
|
|
20231024,092600,9369076770,7790,7810,7810,7770,8899
|
|
20231024,092500,9299714490,7810,7750,7810,7730,19791
|
|
20231024,092400,9146161520,7750,7820,7830,7750,24684
|
|
20231024,092300,8953737050,7820,7900,7900,7800,42006
|
|
20231024,092200,8624074550,7890,7890,7920,7880,61982
|
|
20231024,092100,8134086670,7900,7810,7900,7790,43354
|
|
20231024,092000,7793667620,7800,7720,7880,7720,53920
|
|
20231024,091900,7371948530,7730,7760,7770,7680,23259
|
|
20231024,091800,7192517090,7760,7730,7780,7720,21929
|
|
20231024,091700,7022403400,7740,7840,7850,7650,51889
|
|
20231024,091600,6620086630,7830,7930,7930,7820,53772
|
|
20231024,091500,6196035600,7930,7820,7940,7820,94438
|
|
20231024,091400,5451036170,7830,7840,7850,7750,29530
|
|
20231024,091300,5220585490,7830,7880,7880,7790,53488
|
|
20231024,091200,4801644350,7880,7650,7880,7640,233176
|
|
20231024,091100,2996481440,7660,7700,7700,7630,26608
|
|
20231024,091000,2792355810,7700,7700,7700,7620,38303
|
|
20231024,090900,2497827670,7840,7840,7840,7840,0
|
|
20231024,090800,2497827670,7840,7730,7840,7720,34813
|
|
20231024,090700,2226650930,7740,7580,7740,7550,60598
|
|
20231024,090600,1764351240,7580,7570,7620,7550,30404
|
|
20231024,090500,1533485320,7580,7570,7610,7430,54220
|
|
20231024,090400,1124508340,7580,7430,7580,7400,61881
|
|
20231024,090300,662317380,7440,7290,7440,7270,30368
|
|
20231024,090200,438393950,7260,7260,7310,7250,8644
|
|
20231024,090100,375369100,7250,7290,7320,7160,22310
|
|
20231024,090000,213267990,7320,7130,7320,7130,29583
|