612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,190900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,190800,277842309730,3430,3430,3430,3430,0
|
|
20241023,190700,277842309730,3430,3430,3430,3430,0
|
|
20241023,190600,277842309730,3430,3430,3430,3430,0
|
|
20241023,190500,277842309730,3430,3430,3430,3430,0
|
|
20241023,190400,277842309730,3430,3430,3430,3430,0
|
|
20241023,190300,277842309730,3430,3430,3430,3430,0
|
|
20241023,190200,277842309730,3430,3430,3430,3430,0
|
|
20241023,190100,277842309730,3430,3430,3430,3430,0
|
|
20241023,190000,277842309730,3430,3430,3430,3430,0
|
|
20241023,185900,277842309730,3430,3430,3430,3430,0
|
|
20241023,185800,277842309730,3430,3430,3430,3430,0
|
|
20241023,185700,277842309730,3430,3430,3430,3430,0
|
|
20241023,185600,277842309730,3430,3430,3430,3430,0
|
|
20241023,185500,277842309730,3430,3430,3430,3430,0
|
|
20241023,185400,277842309730,3430,3430,3430,3430,0
|
|
20241023,185300,277842309730,3430,3430,3430,3430,0
|
|
20241023,185200,277842309730,3430,3430,3430,3430,0
|
|
20241023,185100,277842309730,3430,3430,3430,3430,0
|
|
20241023,185000,277842309730,3430,3430,3430,3430,0
|
|
20241023,184900,277842309730,3430,3430,3430,3430,0
|
|
20241023,184800,277842309730,3430,3430,3430,3430,0
|
|
20241023,184700,277842309730,3430,3430,3430,3430,0
|
|
20241023,184600,277842309730,3430,3430,3430,3430,0
|
|
20241023,184500,277842309730,3430,3430,3430,3430,0
|
|
20241023,184400,277842309730,3430,3430,3430,3430,0
|
|
20241023,184300,277842309730,3430,3430,3430,3430,0
|
|
20241023,184200,277842309730,3430,3430,3430,3430,0
|
|
20241023,184100,277842309730,3430,3430,3430,3430,0
|
|
20241023,184000,277842309730,3430,3430,3430,3430,0
|
|
20241023,183900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,183800,277842309730,3430,3430,3430,3430,0
|
|
20241023,183700,277842309730,3430,3430,3430,3430,0
|
|
20241023,183600,277842309730,3430,3430,3430,3430,0
|
|
20241023,183500,277842309730,3430,3430,3430,3430,0
|
|
20241023,183400,277842309730,3430,3430,3430,3430,0
|
|
20241023,183300,277842309730,3430,3430,3430,3430,0
|
|
20241023,183200,277842309730,3430,3430,3430,3430,0
|
|
20241023,183100,277842309730,3430,3430,3430,3430,0
|
|
20241023,183000,277842309730,3430,3430,3430,3430,0
|
|
20241023,182900,277842309730,3430,3430,3430,3430,0
|
|
20241023,182800,277842309730,3430,3430,3430,3430,0
|
|
20241023,182700,277842309730,3430,3430,3430,3430,0
|
|
20241023,182600,277842309730,3430,3430,3430,3430,0
|
|
20241023,182500,277842309730,3430,3430,3430,3430,0
|
|
20241023,182400,277842309730,3430,3430,3430,3430,0
|
|
20241023,182300,277842309730,3430,3430,3430,3430,0
|
|
20241023,182200,277842309730,3430,3430,3430,3430,0
|
|
20241023,182100,277842309730,3430,3430,3430,3430,0
|
|
20241023,182000,277842309730,3430,3430,3430,3430,0
|
|
20241023,181900,277842309730,3430,3430,3430,3430,0
|
|
20241023,181800,277842309730,3430,3430,3430,3430,0
|
|
20241023,181700,277842309730,3430,3430,3430,3430,0
|
|
20241023,181600,277842309730,3430,3430,3430,3430,0
|
|
20241023,181500,277842309730,3430,3430,3430,3430,0
|
|
20241023,181400,277842309730,3430,3430,3430,3430,0
|
|
20241023,181300,277842309730,3430,3430,3430,3430,0
|
|
20241023,181200,277842309730,3430,3430,3430,3430,0
|
|
20241023,181100,277842309730,3430,3430,3430,3430,0
|
|
20241023,181000,277842309730,3430,3430,3430,3430,0
|
|
20241023,180900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,180800,277842309730,3430,3430,3430,3430,0
|
|
20241023,180700,277842309730,3430,3430,3430,3430,0
|
|
20241023,180600,277842309730,3430,3430,3430,3430,0
|
|
20241023,180500,277842309730,3430,3430,3430,3430,0
|
|
20241023,180400,277842309730,3430,3430,3430,3430,0
|
|
20241023,180300,277842309730,3430,3430,3430,3430,0
|
|
20241023,180200,277842309730,3430,3430,3430,3430,0
|
|
20241023,180100,277842309730,3430,3430,3430,3430,0
|
|
20241023,180000,277842309730,3430,3430,3430,3430,0
|
|
20241023,175900,277842309730,3430,3430,3430,3430,0
|
|
20241023,175800,277842309730,3430,3430,3430,3430,0
|
|
20241023,175700,277842309730,3430,3430,3430,3430,0
|
|
20241023,175600,277842309730,3430,3430,3430,3430,0
|
|
20241023,175500,277842309730,3430,3430,3430,3430,0
|
|
20241023,175400,277842309730,3430,3430,3430,3430,0
|
|
20241023,175300,277842309730,3430,3430,3430,3430,0
|
|
20241023,175200,277842309730,3430,3430,3430,3430,0
|
|
20241023,175100,277842309730,3430,3430,3430,3430,0
|
|
20241023,175000,277842309730,3430,3430,3430,3430,0
|
|
20241023,174900,277842309730,3430,3430,3430,3430,0
|
|
20241023,174800,277842309730,3430,3430,3430,3430,0
|
|
20241023,174700,277842309730,3430,3430,3430,3430,0
|
|
20241023,174600,277842309730,3430,3430,3430,3430,0
|
|
20241023,174500,277842309730,3430,3430,3430,3430,0
|
|
20241023,174400,277842309730,3430,3430,3430,3430,0
|
|
20241023,174300,277842309730,3430,3430,3430,3430,0
|
|
20241023,174200,277842309730,3430,3430,3430,3430,0
|
|
20241023,174100,277842309730,3430,3430,3430,3430,0
|
|
20241023,174000,277842309730,3430,3430,3430,3430,0
|
|
20241023,173900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,173800,277842309730,3430,3430,3430,3430,0
|
|
20241023,173700,277842309730,3430,3430,3430,3430,0
|
|
20241023,173600,277842309730,3430,3430,3430,3430,0
|
|
20241023,173500,277842309730,3430,3430,3430,3430,0
|
|
20241023,173400,277842309730,3430,3430,3430,3430,0
|
|
20241023,173300,277842309730,3430,3430,3430,3430,0
|
|
20241023,173200,277842309730,3430,3430,3430,3430,0
|
|
20241023,173100,277842309730,3430,3430,3430,3430,0
|
|
20241023,173000,277842309730,3430,3430,3430,3430,0
|
|
20241023,172900,277842309730,3430,3430,3430,3430,0
|
|
20241023,172800,277842309730,3430,3430,3430,3430,0
|
|
20241023,172700,277842309730,3430,3430,3430,3430,0
|
|
20241023,172600,277842309730,3430,3430,3430,3430,0
|
|
20241023,172500,277842309730,3430,3430,3430,3430,0
|
|
20241023,172400,277842309730,3430,3430,3430,3430,0
|
|
20241023,172300,277842309730,3430,3430,3430,3430,0
|
|
20241023,172200,277842309730,3430,3430,3430,3430,0
|
|
20241023,172100,277842309730,3430,3430,3430,3430,0
|
|
20241023,172000,277842309730,3430,3430,3430,3430,0
|
|
20241023,171900,277842309730,3430,3430,3430,3430,0
|
|
20241023,171800,277842309730,3430,3430,3430,3430,0
|
|
20241023,171700,277842309730,3430,3430,3430,3430,0
|
|
20241023,171600,277842309730,3430,3430,3430,3430,0
|
|
20241023,171500,277842309730,3430,3430,3430,3430,0
|
|
20241023,171400,277842309730,3430,3430,3430,3430,0
|
|
20241023,171300,277842309730,3430,3430,3430,3430,0
|
|
20241023,171200,277842309730,3430,3430,3430,3430,0
|
|
20241023,171100,277842309730,3430,3430,3430,3430,0
|
|
20241023,171000,277842309730,3430,3430,3430,3430,0
|
|
20241023,170900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,170800,277842309730,3430,3430,3430,3430,0
|
|
20241023,170700,277842309730,3430,3430,3430,3430,0
|
|
20241023,170600,277842309730,3430,3430,3430,3430,0
|
|
20241023,170500,277842309730,3430,3430,3430,3430,0
|
|
20241023,170400,277842309730,3430,3430,3430,3430,0
|
|
20241023,170300,277842309730,3430,3430,3430,3430,0
|
|
20241023,170200,277842309730,3430,3430,3430,3430,0
|
|
20241023,170100,277842309730,3430,3430,3430,3430,0
|
|
20241023,170000,277842309730,3430,3430,3430,3430,0
|
|
20241023,165900,277842309730,3430,3430,3430,3430,0
|
|
20241023,165800,277842309730,3430,3430,3430,3430,0
|
|
20241023,165700,277842309730,3430,3430,3430,3430,0
|
|
20241023,165600,277842309730,3430,3430,3430,3430,0
|
|
20241023,165500,277842309730,3430,3430,3430,3430,0
|
|
20241023,165400,277842309730,3430,3430,3430,3430,0
|
|
20241023,165300,277842309730,3430,3430,3430,3430,0
|
|
20241023,165200,277842309730,3430,3430,3430,3430,0
|
|
20241023,165100,277842309730,3430,3430,3430,3430,0
|
|
20241023,165000,277842309730,3430,3430,3430,3430,0
|
|
20241023,164900,277842309730,3430,3430,3430,3430,0
|
|
20241023,164800,277842309730,3430,3430,3430,3430,0
|
|
20241023,164700,277842309730,3430,3430,3430,3430,0
|
|
20241023,164600,277842309730,3430,3430,3430,3430,0
|
|
20241023,164500,277842309730,3430,3430,3430,3430,0
|
|
20241023,164400,277842309730,3430,3430,3430,3430,0
|
|
20241023,164300,277842309730,3430,3430,3430,3430,0
|
|
20241023,164200,277842309730,3430,3430,3430,3430,0
|
|
20241023,164100,277842309730,3430,3430,3430,3430,0
|
|
20241023,164000,277842309730,3430,3430,3430,3430,0
|
|
20241023,163900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,163800,277842309730,3430,3430,3430,3430,0
|
|
20241023,163700,277842309730,3430,3430,3430,3430,0
|
|
20241023,163600,277842309730,3430,3430,3430,3430,0
|
|
20241023,163500,277842309730,3430,3430,3430,3430,0
|
|
20241023,163400,277842309730,3430,3430,3430,3430,0
|
|
20241023,163300,277842309730,3430,3430,3430,3430,0
|
|
20241023,163200,277842309730,3430,3430,3430,3430,0
|
|
20241023,163100,277842309730,3430,3430,3430,3430,0
|
|
20241023,163000,277842309730,3430,3430,3430,3430,0
|
|
20241023,162900,277842309730,3430,3430,3430,3430,0
|
|
20241023,162800,277842309730,3430,3430,3430,3430,0
|
|
20241023,162700,277842309730,3430,3430,3430,3430,0
|
|
20241023,162600,277842309730,3430,3430,3430,3430,0
|
|
20241023,162500,277842309730,3430,3430,3430,3430,0
|
|
20241023,162400,277842309730,3430,3430,3430,3430,0
|
|
20241023,162300,277842309730,3430,3430,3430,3430,0
|
|
20241023,162200,277842309730,3430,3430,3430,3430,0
|
|
20241023,162100,277842309730,3430,3430,3430,3430,0
|
|
20241023,162000,277842309730,3430,3430,3430,3430,0
|
|
20241023,161900,277842309730,3430,3430,3430,3430,0
|
|
20241023,161800,277842309730,3430,3430,3430,3430,0
|
|
20241023,161700,277842309730,3430,3430,3430,3430,0
|
|
20241023,161600,277842309730,3430,3430,3430,3430,0
|
|
20241023,161500,277842309730,3430,3430,3430,3430,0
|
|
20241023,161400,277842309730,3430,3430,3430,3430,0
|
|
20241023,161300,277842309730,3430,3430,3430,3430,0
|
|
20241023,161200,277842309730,3430,3430,3430,3430,0
|
|
20241023,161100,277842309730,3430,3430,3430,3430,0
|
|
20241023,161000,277842309730,3430,3430,3430,3430,0
|
|
20241023,160900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,160800,277842309730,3430,3430,3430,3430,0
|
|
20241023,160700,277842309730,3430,3430,3430,3430,0
|
|
20241023,160600,277842309730,3430,3430,3430,3430,0
|
|
20241023,160500,277842309730,3430,3430,3430,3430,0
|
|
20241023,160400,277842309730,3430,3430,3430,3430,0
|
|
20241023,160300,277842309730,3430,3430,3430,3430,0
|
|
20241023,160200,277842309730,3430,3430,3430,3430,0
|
|
20241023,160100,277842309730,3430,3430,3430,3430,0
|
|
20241023,160000,277842309730,3430,3430,3430,3430,0
|
|
20241023,155900,277842309730,3430,3430,3430,3430,0
|
|
20241023,155800,277842309730,3430,3430,3430,3430,0
|
|
20241023,155700,277842309730,3430,3430,3430,3430,0
|
|
20241023,155600,277842309730,3430,3430,3430,3430,0
|
|
20241023,155500,277842309730,3430,3430,3430,3430,0
|
|
20241023,155400,277842309730,3430,3430,3430,3430,0
|
|
20241023,155300,277842309730,3430,3430,3430,3430,0
|
|
20241023,155200,277842309730,3430,3430,3430,3430,0
|
|
20241023,155100,277842309730,3430,3430,3430,3430,0
|
|
20241023,155000,277842309730,3430,3430,3430,3430,0
|
|
20241023,154900,277842309730,3430,3430,3430,3430,0
|
|
20241023,154800,277842309730,3430,3430,3430,3430,0
|
|
20241023,154700,277842309730,3430,3430,3430,3430,0
|
|
20241023,154600,277842309730,3430,3430,3430,3430,0
|
|
20241023,154500,277842309730,3430,3430,3430,3430,0
|
|
20241023,154400,277842309730,3430,3430,3430,3430,0
|
|
20241023,154300,277842309730,3430,3430,3430,3430,0
|
|
20241023,154200,277842309730,3430,3430,3430,3430,0
|
|
20241023,154100,277842309730,3430,3430,3430,3430,0
|
|
20241023,154000,277842309730,3430,3430,3430,3430,0
|
|
20241023,153900,277842309730,3430,3430,3430,3430,487485
|
|
20241023,153800,277842309730,3430,3430,3430,3430,0
|
|
20241023,153700,277842309730,3430,3430,3430,3430,0
|
|
20241023,153600,277842309730,3430,3430,3430,3430,0
|
|
20241023,153500,277842309730,3430,3430,3430,3430,0
|
|
20241023,153400,277842309730,3430,3430,3430,3430,0
|
|
20241023,153300,277842309730,3430,3430,3430,3430,0
|
|
20241023,153200,277842309730,3430,3430,3430,3430,0
|
|
20241023,153100,277842309730,3430,3430,3430,3430,0
|
|
20241023,153000,277842309730,3430,3430,3430,3430,487485
|
|
20241023,152900,276170236180,3405,3405,3405,3405,0
|
|
20241023,152800,276170236180,3405,3405,3405,3405,0
|
|
20241023,152700,276170236180,3405,3405,3405,3405,0
|
|
20241023,152600,276170236180,3405,3405,3405,3405,0
|
|
20241023,152500,276170236180,3405,3405,3405,3405,0
|
|
20241023,152400,276170236180,3405,3405,3405,3405,0
|
|
20241023,152300,276170236180,3405,3405,3405,3405,0
|
|
20241023,152200,276170236180,3405,3405,3405,3405,0
|
|
20241023,152100,276170236180,3405,3405,3405,3405,0
|
|
20241023,152000,276170236180,3405,3405,3405,3405,0
|
|
20241023,151900,276170236180,3405,3410,3420,3400,274771
|
|
20241023,151800,275232703380,3410,3405,3415,3390,175548
|
|
20241023,151700,274634964175,3405,3395,3415,3390,166852
|
|
20241023,151600,274067047160,3400,3365,3405,3365,91952
|
|
20241023,151500,273755605130,3370,3390,3390,3350,157779
|
|
20241023,151400,273224031935,3385,3405,3405,3380,42717
|
|
20241023,151300,273079097080,3390,3390,3405,3375,121222
|
|
20241023,151200,272667821925,3390,3380,3395,3375,46260
|
|
20241023,151100,272511129975,3375,3405,3405,3375,126562
|
|
20241023,151000,272082651315,3405,3395,3410,3390,144794
|
|
20241023,150900,271590199305,3395,3380,3400,3380,75924
|
|
20241023,150800,271332684515,3380,3390,3400,3375,58316
|
|
20241023,150700,271135414115,3390,3375,3395,3375,59998
|
|
20241023,150600,270932521605,3380,3380,3390,3365,52534
|
|
20241023,150500,270755400120,3385,3365,3410,3365,195423
|
|
20241023,150400,270093256525,3365,3385,3385,3360,123612
|
|
20241023,150300,269676752405,3380,3380,3395,3370,80519
|
|
20241023,150200,269404680585,3380,3400,3410,3370,135259
|
|
20241023,150100,268945984205,3405,3405,3410,3390,123372
|
|
20241023,150000,268526254390,3405,3380,3410,3375,119648
|
|
20241023,145900,268120236630,3380,3390,3405,3360,170179
|
|
20241023,145800,267544432250,3385,3420,3420,3375,188098
|
|
20241023,145700,266906233440,3420,3395,3445,3390,380184
|
|
20241023,145600,265604760160,3395,3365,3415,3360,272937
|
|
20241023,145500,264677866345,3360,3400,3410,3345,292370
|
|
20241023,145400,263692467560,3410,3375,3445,3370,744624
|
|
20241023,145300,261151032925,3375,3310,3380,3300,327096
|
|
20241023,145200,260053965340,3305,3300,3305,3290,35064
|
|
20241023,145100,259938267710,3295,3290,3310,3290,48147
|
|
20241023,145000,259779371215,3290,3280,3300,3280,20442
|
|
20241023,144900,259712090700,3280,3295,3295,3270,18440
|
|
20241023,144800,259651548965,3295,3305,3310,3275,57329
|
|
20241023,144700,259463188540,3305,3270,3305,3270,51235
|
|
20241023,144600,259294835160,3275,3260,3285,3250,55399
|
|
20241023,144500,259113695205,3260,3295,3300,3255,125655
|
|
20241023,144400,258702726635,3300,3305,3310,3270,100118
|
|
20241023,144300,258373551215,3315,3345,3345,3305,114864
|
|
20241023,144200,257992081870,3340,3325,3350,3320,114354
|
|
20241023,144100,257610576370,3325,3315,3325,3310,41899
|
|
20241023,144000,257471596975,3315,3310,3315,3305,49752
|
|
20241023,143900,257306976725,3310,3310,3335,3305,106042
|
|
20241023,143800,256954703630,3310,3310,3335,3305,100506
|
|
20241023,143700,256621315845,3310,3310,3310,3290,109876
|
|
20241023,143600,256258515210,3310,3345,3345,3290,200245
|
|
20241023,143500,255593060365,3345,3320,3350,3310,373788
|
|
20241023,143400,254347631860,3315,3265,3320,3260,231806
|
|
20241023,143300,253583813005,3265,3275,3280,3260,82484
|
|
20241023,143200,253313855460,3275,3260,3285,3255,110585
|
|
20241023,143100,252951943545,3260,3265,3270,3250,80275
|
|
20241023,143000,252690074920,3260,3240,3265,3230,75913
|
|
20241023,142900,252443209210,3235,3255,3260,3235,74000
|
|
20241023,142800,252203013290,3255,3235,3265,3230,143778
|
|
20241023,142700,251735455675,3235,3235,3235,3225,72037
|
|
20241023,142600,251502722180,3230,3215,3235,3195,166676
|
|
20241023,142500,250967826255,3215,3215,3220,3205,62727
|
|
20241023,142400,250766297455,3215,3210,3220,3205,133943
|
|
20241023,142300,250335983755,3210,3240,3240,3195,344118
|
|
20241023,142200,249232163015,3240,3235,3255,3230,63481
|
|
20241023,142100,249026098045,3240,3275,3280,3230,85971
|
|
20241023,142000,248746872370,3275,3285,3290,3275,59536
|
|
20241023,141900,248551666950,3290,3270,3290,3260,103074
|
|
20241023,141800,248213527765,3275,3265,3290,3260,138231
|
|
20241023,141700,247760534025,3260,3255,3275,3250,100724
|
|
20241023,141600,247431616370,3255,3250,3255,3230,190873
|
|
20241023,141500,246812519870,3255,3255,3275,3250,117665
|
|
20241023,141400,246428457385,3250,3300,3305,3240,308862
|
|
20241023,141300,245421250080,3305,3315,3320,3300,66496
|
|
20241023,141200,245201279570,3315,3295,3315,3295,150118
|
|
20241023,141100,244705120290,3295,3290,3295,3280,164234
|
|
20241023,141000,244165410915,3295,3320,3325,3290,287295
|
|
20241023,140900,243215766515,3320,3325,3340,3320,164297
|
|
20241023,140800,242669123880,3325,3380,3380,3320,281144
|
|
20241023,140700,241729452985,3375,3375,3385,3375,25241
|
|
20241023,140600,241644148150,3380,3370,3385,3365,43136
|
|
20241023,140500,241498471360,3365,3385,3390,3360,139109
|
|
20241023,140400,241029947685,3385,3400,3400,3380,33104
|
|
20241023,140300,240917888880,3395,3410,3415,3390,40788
|
|
20241023,140200,240779267050,3410,3395,3410,3390,53949
|
|
20241023,140100,240595636010,3395,3385,3395,3380,38211
|
|
20241023,140000,240466224225,3385,3380,3390,3375,57201
|
|
20241023,135900,240272826795,3375,3395,3400,3375,64984
|
|
20241023,135800,240052802620,3395,3405,3410,3385,66071
|
|
20241023,135700,239828517120,3405,3415,3420,3405,47136
|
|
20241023,135600,239667733855,3415,3420,3425,3415,14366
|
|
20241023,135500,239618656355,3420,3420,3425,3420,15656
|
|
20241023,135400,239565106845,3425,3440,3450,3420,21185
|
|
20241023,135300,239492432585,3445,3420,3445,3420,34852
|
|
20241023,135200,239372801695,3420,3440,3445,3410,28649
|
|
20241023,135100,239274706075,3440,3455,3455,3440,21515
|
|
20241023,135000,239200545605,3455,3420,3460,3420,38512
|
|
20241023,134900,239068084930,3420,3435,3440,3410,51265
|
|
20241023,134800,238892541365,3430,3450,3450,3430,51759
|
|
20241023,134700,238714553680,3450,3470,3470,3450,81629
|
|
20241023,134600,238432180595,3470,3450,3470,3440,117915
|
|
20241023,134500,238024392340,3445,3420,3455,3415,169661
|
|
20241023,134400,237441573830,3425,3395,3425,3390,80811
|
|
20241023,134300,237166125295,3390,3380,3400,3380,26925
|
|
20241023,134200,237074854025,3385,3380,3390,3375,24731
|
|
20241023,134100,236991280935,3385,3400,3400,3380,47004
|
|
20241023,134000,236831900310,3400,3405,3405,3395,54408
|
|
20241023,133900,236646958925,3405,3385,3405,3375,86093
|
|
20241023,133800,236354810830,3380,3380,3385,3370,35417
|
|
20241023,133700,236235154205,3380,3370,3390,3360,93269
|
|
20241023,133600,235920404275,3365,3395,3400,3360,132497
|
|
20241023,133500,235472604230,3400,3430,3430,3375,333544
|
|
20241023,133400,234339638165,3430,3445,3450,3430,44300
|
|
20241023,133300,234187441545,3440,3450,3450,3440,20614
|
|
20241023,133200,234116372240,3450,3445,3460,3440,47232
|
|
20241023,133100,233953361855,3440,3450,3450,3440,29517
|
|
20241023,133000,233851685235,3445,3430,3455,3420,122521
|
|
20241023,132900,233431588305,3430,3460,3460,3430,211800
|
|
20241023,132800,232702593895,3460,3475,3480,3460,47322
|
|
20241023,132700,232538571710,3480,3475,3480,3470,23994
|
|
20241023,132600,232455189650,3475,3480,3485,3475,9451
|
|
20241023,132500,232422310125,3475,3480,3480,3470,21783
|
|
20241023,132400,232346672555,3475,3480,3480,3470,13291
|
|
20241023,132300,232300515245,3475,3470,3475,3460,46211
|
|
20241023,132200,232140369720,3475,3500,3505,3465,117790
|
|
20241023,132100,231729792700,3505,3495,3505,3495,36747
|
|
20241023,132000,231601061090,3500,3490,3500,3485,23937
|
|
20241023,131900,231517560470,3485,3505,3505,3480,35481
|
|
20241023,131800,231393560185,3500,3510,3510,3495,46987
|
|
20241023,131700,231228893520,3505,3465,3510,3465,139104
|
|
20241023,131600,230742761980,3470,3475,3475,3465,45398
|
|
20241023,131500,230585223205,3475,3455,3475,3450,137845
|
|
20241023,131400,230108819825,3455,3485,3490,3455,149840
|
|
20241023,131300,229588972670,3485,3490,3495,3485,35099
|
|
20241023,131200,229466532900,3490,3490,3495,3485,37193
|
|
20241023,131100,229336741400,3485,3480,3500,3480,29320
|
|
20241023,131000,229234529275,3480,3500,3505,3480,60499
|
|
20241023,130900,229023559720,3500,3510,3515,3500,31067
|
|
20241023,130800,228914741610,3510,3520,3520,3505,25615
|
|
20241023,130700,228824783260,3515,3500,3520,3500,39908
|
|
20241023,130600,228684700090,3500,3490,3510,3485,22988
|
|
20241023,130500,228604435565,3490,3500,3505,3490,32431
|
|
20241023,130400,228491109340,3500,3520,3520,3500,63954
|
|
20241023,130300,228266767605,3520,3515,3530,3510,69760
|
|
20241023,130200,228021103105,3515,3495,3525,3495,86086
|
|
20241023,130100,227718766005,3500,3490,3510,3490,33918
|
|
20241023,130000,227600092065,3490,3505,3505,3490,39986
|
|
20241023,125900,227460292075,3505,3510,3515,3485,62530
|
|
20241023,125800,227241423150,3515,3510,3525,3505,152910
|
|
20241023,125700,226703903225,3510,3490,3515,3490,158841
|
|
20241023,125600,226147248800,3495,3485,3495,3485,39446
|
|
20241023,125500,226009556370,3485,3480,3490,3475,22014
|
|
20241023,125400,225932906010,3480,3475,3490,3475,54240
|
|
20241023,125300,225743906115,3475,3475,3480,3465,71313
|
|
20241023,125200,225496404005,3480,3495,3495,3455,205166
|
|
20241023,125100,224784680760,3490,3500,3500,3490,30138
|
|
20241023,125000,224679456435,3500,3505,3505,3480,92190
|
|
20241023,124900,224358067405,3500,3505,3505,3495,30777
|
|
20241023,124800,224250339170,3505,3495,3520,3495,74391
|
|
20241023,124700,223989233660,3495,3490,3510,3485,48050
|
|
20241023,124600,223821101985,3490,3495,3510,3485,67954
|
|
20241023,124500,223583644885,3490,3505,3510,3490,69581
|
|
20241023,124400,223340215945,3505,3500,3505,3485,91431
|
|
20241023,124300,223020873470,3495,3520,3525,3485,246019
|
|
20241023,124200,222160260700,3525,3530,3530,3510,53532
|
|
20241023,124100,221971937595,3525,3515,3540,3510,92820
|
|
20241023,124000,221644695325,3520,3545,3550,3510,134384
|
|
20241023,123900,221170778190,3545,3540,3560,3540,133918
|
|
20241023,123800,220695129320,3545,3510,3545,3505,137042
|
|
20241023,123700,220211921085,3510,3530,3555,3510,190149
|
|
20241023,123600,219540555765,3535,3595,3600,3525,390565
|
|
20241023,123500,218156416230,3595,3535,3615,3535,518510
|
|
20241023,123400,216296365125,3535,3570,3570,3535,81250
|
|
20241023,123300,216007702555,3570,3555,3570,3540,177114
|
|
20241023,123200,215378800620,3555,3565,3575,3555,85266
|
|
20241023,123100,215074776465,3565,3580,3585,3555,147580
|
|
20241023,123000,214548081595,3580,3590,3590,3565,105662
|
|
20241023,122900,214170432525,3590,3570,3595,3560,199434
|
|
20241023,122800,213456032975,3570,3595,3595,3555,258399
|
|
20241023,122700,212531465915,3590,3575,3595,3545,492296
|
|
20241023,122600,210771106030,3575,3550,3585,3545,418450
|
|
20241023,122500,209277169500,3550,3535,3565,3530,401338
|
|
20241023,122400,207851636020,3535,3475,3550,3470,735836
|
|
20241023,122300,205259898075,3475,3450,3475,3450,19347
|
|
20241023,122200,205192840770,3455,3450,3455,3450,24875
|
|
20241023,122100,205106974990,3450,3455,3455,3450,12179
|
|
20241023,122000,205064924245,3455,3470,3475,3450,22216
|
|
20241023,121900,204988006370,3470,3435,3475,3430,60443
|
|
20241023,121800,204778935955,3435,3430,3440,3430,10591
|
|
20241023,121700,204742576935,3430,3445,3445,3430,9248
|
|
20241023,121600,204710796660,3440,3445,3450,3440,4146
|
|
20241023,121500,204696518610,3445,3435,3445,3430,8920
|
|
20241023,121400,204665849375,3435,3445,3450,3430,14781
|
|
20241023,121300,204614988805,3445,3425,3450,3420,23117
|
|
20241023,121200,204535567130,3430,3425,3430,3425,10501
|
|
20241023,121100,204499600775,3425,3435,3435,3425,15679
|
|
20241023,121000,204445848565,3440,3440,3445,3435,12814
|
|
20241023,120900,204401761670,3445,3415,3445,3410,36526
|
|
20241023,120800,204276680880,3415,3430,3435,3415,58109
|
|
20241023,120700,204077792090,3430,3445,3445,3430,41685
|
|
20241023,120600,203934599450,3445,3445,3450,3445,17037
|
|
20241023,120500,203875906645,3445,3460,3460,3445,14246
|
|
20241023,120400,203826791830,3460,3465,3470,3450,32283
|
|
20241023,120300,203715218685,3465,3465,3470,3460,5670
|
|
20241023,120200,203695571710,3465,3465,3470,3455,22791
|
|
20241023,120100,203616607625,3465,3450,3475,3445,17136
|
|
20241023,120000,203557334205,3445,3470,3470,3445,43389
|
|
20241023,115900,203407446395,3470,3475,3475,3465,11063
|
|
20241023,115800,203369056890,3470,3475,3480,3470,20446
|
|
20241023,115700,203298070740,3475,3470,3480,3470,26609
|
|
20241023,115600,203205642255,3470,3485,3485,3470,34775
|
|
20241023,115500,203084710855,3485,3480,3490,3475,107215
|
|
20241023,115400,202711297915,3480,3470,3480,3460,35854
|
|
20241023,115300,202586885135,3465,3470,3470,3460,21660
|
|
20241023,115200,202511816060,3470,3455,3470,3450,24154
|
|
20241023,115100,202428251150,3455,3435,3455,3435,11881
|
|
20241023,115000,202387354495,3435,3445,3450,3435,14294
|
|
20241023,114900,202338214850,3445,3445,3450,3445,9966
|
|
20241023,114800,202303864720,3445,3430,3450,3430,12995
|
|
20241023,114700,202259171855,3430,3435,3440,3430,39710
|
|
20241023,114600,202122893340,3440,3445,3450,3435,14667
|
|
20241023,114500,202072437560,3445,3465,3465,3445,15008
|
|
20241023,114400,202020602860,3465,3455,3470,3455,19121
|
|
20241023,114300,201954438305,3455,3475,3475,3455,19732
|
|
20241023,114200,201886083685,3475,3435,3475,3430,51146
|
|
20241023,114100,201709247410,3430,3455,3455,3430,40294
|
|
20241023,114000,201570801585,3450,3435,3460,3435,38115
|
|
20241023,113900,201439390260,3440,3445,3450,3435,50254
|
|
20241023,113800,201266394540,3445,3475,3480,3445,56150
|
|
20241023,113700,201072087865,3480,3460,3480,3460,18296
|
|
20241023,113600,201008562530,3460,3470,3470,3455,21828
|
|
20241023,113500,200933010550,3470,3485,3490,3465,74746
|
|
20241023,113400,200672962815,3485,3480,3490,3475,33471
|
|
20241023,113300,200556305100,3475,3490,3490,3475,51199
|
|
20241023,113200,200378094205,3485,3460,3495,3460,109944
|
|
20241023,113100,199995147180,3460,3455,3470,3450,54478
|
|
20241023,113000,199806491700,3455,3445,3455,3440,47961
|
|
20241023,112900,199641099120,3445,3465,3465,3430,102227
|
|
20241023,112800,199288626895,3460,3455,3475,3450,45077
|
|
20241023,112700,199132448420,3455,3485,3490,3450,133840
|
|
20241023,112600,198667886550,3490,3495,3495,3475,138942
|
|
20241023,112500,198183602830,3495,3465,3500,3460,242480
|
|
20241023,112400,197338796390,3465,3465,3470,3450,122099
|
|
20241023,112300,196916282460,3465,3460,3470,3455,131180
|
|
20241023,112200,196461747935,3460,3435,3465,3430,218542
|
|
20241023,112100,195706216500,3430,3420,3440,3405,73997
|
|
20241023,112000,195453104690,3425,3435,3435,3420,67109
|
|
20241023,111900,195223002205,3430,3440,3445,3430,46925
|
|
20241023,111800,195061614480,3435,3435,3450,3435,82672
|
|
20241023,111700,194776897510,3440,3455,3455,3425,134260
|
|
20241023,111600,194314789225,3455,3440,3465,3435,285449
|
|
20241023,111500,193329998910,3435,3405,3440,3395,187564
|
|
20241023,111400,192687701620,3405,3380,3410,3375,38489
|
|
20241023,111300,192557308130,3380,3385,3385,3375,36822
|
|
20241023,111200,192432900660,3385,3375,3385,3370,42602
|
|
20241023,111100,192289070470,3380,3405,3405,3375,64224
|
|
20241023,111000,192071262540,3405,3395,3410,3395,26582
|
|
20241023,110900,191980747070,3395,3415,3415,3395,39391
|
|
20241023,110800,191846701680,3415,3420,3420,3395,96503
|
|
20241023,110700,191517906315,3415,3405,3430,3395,181822
|
|
20241023,110600,190896776050,3405,3370,3415,3360,140532
|
|
20241023,110500,190419624340,3370,3395,3400,3370,58429
|
|
20241023,110400,190221776780,3390,3355,3395,3355,165241
|
|
20241023,110300,189664031340,3360,3380,3380,3355,95495
|
|
20241023,110200,189342868215,3375,3365,3380,3365,62688
|
|
20241023,110100,189131438525,3365,3390,3395,3360,280696
|
|
20241023,110000,188185240790,3390,3395,3400,3390,40779
|
|
20241023,105900,188046762000,3395,3395,3400,3390,32998
|
|
20241023,105800,187934814045,3390,3415,3415,3385,121922
|
|
20241023,105700,187520814415,3415,3420,3420,3410,26661
|
|
20241023,105600,187429772800,3420,3410,3420,3405,35560
|
|
20241023,105500,187308437645,3410,3405,3410,3400,29756
|
|
20241023,105400,187207083055,3405,3395,3405,3390,77880
|
|
20241023,105300,186942650870,3395,3405,3420,3395,74046
|
|
20241023,105200,186690227905,3410,3390,3415,3385,162214
|
|
20241023,105100,186139370245,3390,3425,3425,3390,285589
|
|
20241023,105000,185167539110,3420,3440,3445,3420,50116
|
|
20241023,104900,184995840610,3440,3445,3445,3435,21361
|
|
20241023,104800,184922342085,3445,3425,3445,3425,32221
|
|
20241023,104700,184811652115,3430,3425,3435,3420,51356
|
|
20241023,104600,184635751570,3430,3450,3450,3425,75136
|
|
20241023,104500,184377895965,3450,3450,3460,3440,42292
|
|
20241023,104400,184231936375,3455,3445,3460,3435,85555
|
|
20241023,104300,183937205865,3450,3450,3460,3440,83612
|
|
20241023,104200,183648906035,3450,3475,3490,3450,83887
|
|
20241023,104100,183357329130,3475,3450,3485,3450,187149
|
|
20241023,104000,182706751985,3450,3450,3455,3445,34087
|
|
20241023,103900,182589143545,3450,3440,3455,3440,67040
|
|
20241023,103800,182357926145,3445,3435,3450,3430,50162
|
|
20241023,103700,182185536855,3440,3435,3440,3420,102193
|
|
20241023,103600,181835445515,3435,3440,3445,3425,95000
|
|
20241023,103500,181509259105,3440,3455,3465,3440,89714
|
|
20241023,103400,181199406635,3455,3445,3455,3440,107722
|
|
20241023,103300,180827841880,3445,3425,3450,3415,233979
|
|
20241023,103200,180025168260,3420,3445,3445,3420,219969
|
|
20241023,103100,179270693645,3440,3470,3475,3440,293042
|
|
20241023,103000,178258825915,3470,3495,3495,3465,164286
|
|
20241023,102900,177687918750,3495,3485,3495,3480,56907
|
|
20241023,102800,177489658365,3490,3485,3490,3480,35129
|
|
20241023,102700,177367267150,3480,3510,3510,3475,145374
|
|
20241023,102600,176860679120,3510,3510,3515,3485,89430
|
|
20241023,102500,176547803540,3510,3485,3515,3485,73338
|
|
20241023,102400,176291398535,3490,3505,3520,3490,146703
|
|
20241023,102300,175776936265,3505,3485,3515,3475,142066
|
|
20241023,102200,175281915460,3485,3505,3505,3475,177117
|
|
20241023,102100,174664627615,3505,3515,3520,3495,71708
|
|
20241023,102000,174412803970,3515,3505,3520,3490,191433
|
|
20241023,101900,173742903860,3505,3525,3525,3500,79697
|
|
20241023,101800,173463310315,3525,3525,3535,3515,73148
|
|
20241023,101700,173205594135,3520,3525,3530,3490,176962
|
|
20241023,101600,172585255200,3530,3505,3535,3500,112881
|
|
20241023,101500,172188652680,3500,3540,3545,3500,324497
|
|
20241023,101400,171046842285,3540,3555,3565,3525,146335
|
|
20241023,101300,170527971690,3560,3545,3590,3540,337004
|
|
20241023,101200,169327343695,3545,3520,3545,3515,154005
|
|
20241023,101100,168782582715,3520,3505,3530,3505,82661
|
|
20241023,101000,168491643955,3510,3505,3520,3500,131381
|
|
20241023,100900,168030372520,3505,3530,3535,3490,359118
|
|
20241023,100800,166770356475,3525,3555,3575,3520,369265
|
|
20241023,100700,165462794460,3550,3570,3620,3550,645599
|
|
20241023,100600,163148780605,3570,3565,3590,3545,297764
|
|
20241023,100500,162086321290,3560,3540,3580,3540,292802
|
|
20241023,100400,161043659590,3540,3515,3545,3510,131805
|
|
20241023,100300,160579133205,3510,3550,3565,3510,331184
|
|
20241023,100200,159408497215,3555,3600,3600,3520,614929
|
|
20241023,100100,157215781605,3595,3540,3600,3535,821158
|
|
20241023,100000,154280254730,3540,3490,3540,3485,419353
|
|
20241023,095900,152806632160,3490,3485,3495,3470,177992
|
|
20241023,095800,152186291260,3490,3480,3495,3450,388784
|
|
20241023,095700,150838487400,3475,3475,3490,3470,147093
|
|
20241023,095600,150326752320,3480,3500,3505,3460,329821
|
|
20241023,095500,149180102270,3500,3495,3505,3480,246455
|
|
20241023,095400,148320056535,3500,3535,3540,3495,212118
|
|
20241023,095300,147572585230,3535,3510,3540,3505,225976
|
|
20241023,095200,146776324680,3510,3520,3535,3495,360132
|
|
20241023,095100,145511662795,3520,3535,3545,3515,372709
|
|
20241023,095000,144196678605,3535,3555,3570,3530,214332
|
|
20241023,094900,143435306395,3550,3550,3580,3530,329163
|
|
20241023,094800,142263076565,3545,3580,3585,3525,541269
|
|
20241023,094700,140335696490,3580,3515,3585,3505,811400
|
|
20241023,094600,137446363545,3515,3510,3540,3500,533823
|
|
20241023,094500,135565196080,3510,3475,3515,3470,589388
|
|
20241023,094400,133504213210,3470,3475,3475,3440,253205
|
|
20241023,094300,132627661545,3470,3455,3485,3450,515630
|
|
20241023,094200,130836997155,3455,3395,3470,3390,498886
|
|
20241023,094100,129125315540,3395,3430,3430,3395,324577
|
|
20241023,094000,128019339300,3430,3440,3445,3410,254471
|
|
20241023,093900,127147397040,3445,3410,3445,3410,379113
|
|
20241023,093800,125845743335,3410,3425,3435,3400,669051
|
|
20241023,093700,123558665355,3425,3480,3485,3420,778269
|
|
20241023,093600,120882098535,3480,3540,3545,3475,366050
|
|
20241023,093500,119594749015,3540,3495,3540,3490,667602
|
|
20241023,093400,117243374375,3495,3480,3505,3460,480349
|
|
20241023,093300,115570230985,3480,3565,3565,3460,1269035
|
|
20241023,093200,111131177020,3560,3610,3615,3560,454426
|
|
20241023,093100,109504215925,3615,3570,3630,3565,458923
|
|
20241023,093000,107849667805,3575,3585,3630,3570,667532
|
|
20241023,092900,105443787645,3590,3620,3650,3545,959756
|
|
20241023,092800,102009149020,3620,3625,3685,3600,1364276
|
|
20241023,092700,97026584745,3625,3610,3630,3570,1082240
|
|
20241023,092600,93129019680,3610,3505,3625,3505,1374904
|
|
20241023,092500,88222587765,3505,3480,3550,3475,1033571
|
|
20241023,092400,84582280155,3480,3520,3525,3460,992856
|
|
20241023,092300,81115394070,3520,3460,3520,3425,1791553
|
|
20241023,092200,74892514090,3460,3360,3465,3355,2379086
|
|
20241023,092100,66771196670,3360,3355,3365,3345,376489
|
|
20241023,092000,65507739305,3330,3330,3330,3330,0
|
|
20241023,091900,65507739305,3330,3275,3330,3265,1459158
|
|
20241023,091800,60680613505,3275,3165,3280,3160,1569631
|
|
20241023,091700,55597418570,3165,3195,3210,3150,611877
|
|
20241023,091600,53651207410,3200,3230,3235,3185,813545
|
|
20241023,091500,51041727965,3225,3190,3245,3175,1434131
|
|
20241023,091400,46429605480,3185,3185,3210,3165,1573216
|
|
20241023,091300,41415208635,3185,3070,3195,3045,1933934
|
|
20241023,091200,35327345170,3065,3065,3070,3030,375674
|
|
20241023,091100,34184451105,3065,3090,3090,3045,542624
|
|
20241023,091000,32524504205,3090,3080,3095,3065,325240
|
|
20241023,090900,31523591235,3080,3120,3120,3065,718869
|
|
20241023,090800,29303070205,3120,3025,3125,3010,1225139
|
|
20241023,090700,25524415760,3015,3050,3095,3010,1352994
|
|
20241023,090600,21375701950,3050,3000,3060,2995,706485
|
|
20241023,090500,19229086585,3000,3010,3015,2975,506008
|
|
20241023,090400,17714647415,3010,3010,3015,2995,289837
|
|
20241023,090300,16843680090,3015,3030,3040,2990,618461
|
|
20241023,090200,14983847305,3035,3060,3065,3000,709802
|
|
20241023,090100,12835720430,3055,3040,3100,3030,1420724
|
|
20241023,090000,8477653365,3040,3030,3070,3015,2784715
|