604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,190000,7856008150,3915,3915,3915,3915,0
|
|
20231024,185900,7856008150,3915,3915,3915,3915,0
|
|
20231024,185800,7856008150,3915,3915,3915,3915,0
|
|
20231024,185700,7856008150,3915,3915,3915,3915,0
|
|
20231024,185600,7856008150,3915,3915,3915,3915,0
|
|
20231024,185500,7856008150,3915,3915,3915,3915,0
|
|
20231024,185400,7856008150,3915,3915,3915,3915,0
|
|
20231024,185300,7856008150,3915,3915,3915,3915,0
|
|
20231024,185200,7856008150,3915,3915,3915,3915,0
|
|
20231024,185100,7856008150,3915,3915,3915,3915,0
|
|
20231024,185000,7856008150,3915,3915,3915,3915,0
|
|
20231024,184900,7856008150,3915,3915,3915,3915,0
|
|
20231024,184800,7856008150,3915,3915,3915,3915,0
|
|
20231024,184700,7856008150,3915,3915,3915,3915,0
|
|
20231024,184600,7856008150,3915,3915,3915,3915,0
|
|
20231024,184500,7856008150,3915,3915,3915,3915,0
|
|
20231024,184400,7856008150,3915,3915,3915,3915,0
|
|
20231024,184300,7856008150,3915,3915,3915,3915,0
|
|
20231024,184200,7856008150,3915,3915,3915,3915,0
|
|
20231024,184100,7856008150,3915,3915,3915,3915,0
|
|
20231024,184000,7856008150,3915,3915,3915,3915,0
|
|
20231024,183900,7856008150,3915,3915,3915,3915,0
|
|
20231024,183800,7856008150,3915,3915,3915,3915,0
|
|
20231024,183700,7856008150,3915,3915,3915,3915,0
|
|
20231024,183600,7856008150,3915,3915,3915,3915,0
|
|
20231024,183500,7856008150,3915,3915,3915,3915,0
|
|
20231024,183400,7856008150,3915,3915,3915,3915,0
|
|
20231024,183300,7856008150,3915,3915,3915,3915,0
|
|
20231024,183200,7856008150,3915,3915,3915,3915,0
|
|
20231024,183100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,183000,7856008150,3915,3915,3915,3915,0
|
|
20231024,182900,7856008150,3915,3915,3915,3915,0
|
|
20231024,182800,7856008150,3915,3915,3915,3915,0
|
|
20231024,182700,7856008150,3915,3915,3915,3915,0
|
|
20231024,182600,7856008150,3915,3915,3915,3915,0
|
|
20231024,182500,7856008150,3915,3915,3915,3915,0
|
|
20231024,182400,7856008150,3915,3915,3915,3915,0
|
|
20231024,182300,7856008150,3915,3915,3915,3915,0
|
|
20231024,182200,7856008150,3915,3915,3915,3915,0
|
|
20231024,182100,7856008150,3915,3915,3915,3915,0
|
|
20231024,182000,7856008150,3915,3915,3915,3915,0
|
|
20231024,181900,7856008150,3915,3915,3915,3915,0
|
|
20231024,181800,7856008150,3915,3915,3915,3915,0
|
|
20231024,181700,7856008150,3915,3915,3915,3915,0
|
|
20231024,181600,7856008150,3915,3915,3915,3915,0
|
|
20231024,181500,7856008150,3915,3915,3915,3915,0
|
|
20231024,181400,7856008150,3915,3915,3915,3915,0
|
|
20231024,181300,7856008150,3915,3915,3915,3915,0
|
|
20231024,181200,7856008150,3915,3915,3915,3915,0
|
|
20231024,181100,7856008150,3915,3915,3915,3915,0
|
|
20231024,181000,7856008150,3915,3915,3915,3915,0
|
|
20231024,180900,7856008150,3915,3915,3915,3915,0
|
|
20231024,180800,7856008150,3915,3915,3915,3915,0
|
|
20231024,180700,7856008150,3915,3915,3915,3915,0
|
|
20231024,180600,7856008150,3915,3915,3915,3915,0
|
|
20231024,180500,7856008150,3915,3915,3915,3915,0
|
|
20231024,180400,7856008150,3915,3915,3915,3915,0
|
|
20231024,180300,7856008150,3915,3915,3915,3915,0
|
|
20231024,180200,7856008150,3915,3915,3915,3915,0
|
|
20231024,180100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,180000,7856008150,3915,3915,3915,3915,0
|
|
20231024,175900,7856008150,3915,3915,3915,3915,0
|
|
20231024,175800,7856008150,3915,3915,3915,3915,0
|
|
20231024,175700,7856008150,3915,3915,3915,3915,0
|
|
20231024,175600,7856008150,3915,3915,3915,3915,0
|
|
20231024,175500,7856008150,3915,3915,3915,3915,0
|
|
20231024,175400,7856008150,3915,3915,3915,3915,0
|
|
20231024,175300,7856008150,3915,3915,3915,3915,0
|
|
20231024,175200,7856008150,3915,3915,3915,3915,0
|
|
20231024,175100,7856008150,3915,3915,3915,3915,0
|
|
20231024,175000,7856008150,3915,3915,3915,3915,0
|
|
20231024,174900,7856008150,3915,3915,3915,3915,0
|
|
20231024,174800,7856008150,3915,3915,3915,3915,0
|
|
20231024,174700,7856008150,3915,3915,3915,3915,0
|
|
20231024,174600,7856008150,3915,3915,3915,3915,0
|
|
20231024,174500,7856008150,3915,3915,3915,3915,0
|
|
20231024,174400,7856008150,3915,3915,3915,3915,0
|
|
20231024,174300,7856008150,3915,3915,3915,3915,0
|
|
20231024,174200,7856008150,3915,3915,3915,3915,0
|
|
20231024,174100,7856008150,3915,3915,3915,3915,0
|
|
20231024,174000,7856008150,3915,3915,3915,3915,0
|
|
20231024,173900,7856008150,3915,3915,3915,3915,0
|
|
20231024,173800,7856008150,3915,3915,3915,3915,0
|
|
20231024,173700,7856008150,3915,3915,3915,3915,0
|
|
20231024,173600,7856008150,3915,3915,3915,3915,0
|
|
20231024,173500,7856008150,3915,3915,3915,3915,0
|
|
20231024,173400,7856008150,3915,3915,3915,3915,0
|
|
20231024,173300,7856008150,3915,3915,3915,3915,0
|
|
20231024,173200,7856008150,3915,3915,3915,3915,0
|
|
20231024,173100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,173000,7856008150,3915,3915,3915,3915,0
|
|
20231024,172900,7856008150,3915,3915,3915,3915,0
|
|
20231024,172800,7856008150,3915,3915,3915,3915,0
|
|
20231024,172700,7856008150,3915,3915,3915,3915,0
|
|
20231024,172600,7856008150,3915,3915,3915,3915,0
|
|
20231024,172500,7856008150,3915,3915,3915,3915,0
|
|
20231024,172400,7856008150,3915,3915,3915,3915,0
|
|
20231024,172300,7856008150,3915,3915,3915,3915,0
|
|
20231024,172200,7856008150,3915,3915,3915,3915,0
|
|
20231024,172100,7856008150,3915,3915,3915,3915,0
|
|
20231024,172000,7856008150,3915,3915,3915,3915,0
|
|
20231024,171900,7856008150,3915,3915,3915,3915,0
|
|
20231024,171800,7856008150,3915,3915,3915,3915,0
|
|
20231024,171700,7856008150,3915,3915,3915,3915,0
|
|
20231024,171600,7856008150,3915,3915,3915,3915,0
|
|
20231024,171500,7856008150,3915,3915,3915,3915,0
|
|
20231024,171400,7856008150,3915,3915,3915,3915,0
|
|
20231024,171300,7856008150,3915,3915,3915,3915,0
|
|
20231024,171200,7856008150,3915,3915,3915,3915,0
|
|
20231024,171100,7856008150,3915,3915,3915,3915,0
|
|
20231024,171000,7856008150,3915,3915,3915,3915,0
|
|
20231024,170900,7856008150,3915,3915,3915,3915,0
|
|
20231024,170800,7856008150,3915,3915,3915,3915,0
|
|
20231024,170700,7856008150,3915,3915,3915,3915,0
|
|
20231024,170600,7856008150,3915,3915,3915,3915,0
|
|
20231024,170500,7856008150,3915,3915,3915,3915,0
|
|
20231024,170400,7856008150,3915,3915,3915,3915,0
|
|
20231024,170300,7856008150,3915,3915,3915,3915,0
|
|
20231024,170200,7856008150,3915,3915,3915,3915,0
|
|
20231024,170100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,170000,7856008150,3915,3915,3915,3915,0
|
|
20231024,165900,7856008150,3915,3915,3915,3915,0
|
|
20231024,165800,7856008150,3915,3915,3915,3915,0
|
|
20231024,165700,7856008150,3915,3915,3915,3915,0
|
|
20231024,165600,7856008150,3915,3915,3915,3915,0
|
|
20231024,165500,7856008150,3915,3915,3915,3915,0
|
|
20231024,165400,7856008150,3915,3915,3915,3915,0
|
|
20231024,165300,7856008150,3915,3915,3915,3915,0
|
|
20231024,165200,7856008150,3915,3915,3915,3915,0
|
|
20231024,165100,7856008150,3915,3915,3915,3915,0
|
|
20231024,165000,7856008150,3915,3915,3915,3915,0
|
|
20231024,164900,7856008150,3915,3915,3915,3915,0
|
|
20231024,164800,7856008150,3915,3915,3915,3915,0
|
|
20231024,164700,7856008150,3915,3915,3915,3915,0
|
|
20231024,164600,7856008150,3915,3915,3915,3915,0
|
|
20231024,164500,7856008150,3915,3915,3915,3915,0
|
|
20231024,164400,7856008150,3915,3915,3915,3915,0
|
|
20231024,164300,7856008150,3915,3915,3915,3915,0
|
|
20231024,164200,7856008150,3915,3915,3915,3915,0
|
|
20231024,164100,7856008150,3915,3915,3915,3915,0
|
|
20231024,164000,7856008150,3915,3915,3915,3915,0
|
|
20231024,163900,7856008150,3915,3915,3915,3915,0
|
|
20231024,163800,7856008150,3915,3915,3915,3915,0
|
|
20231024,163700,7856008150,3915,3915,3915,3915,0
|
|
20231024,163600,7856008150,3915,3915,3915,3915,0
|
|
20231024,163500,7856008150,3915,3915,3915,3915,0
|
|
20231024,163400,7856008150,3915,3915,3915,3915,0
|
|
20231024,163300,7856008150,3915,3915,3915,3915,0
|
|
20231024,163200,7856008150,3915,3915,3915,3915,0
|
|
20231024,163100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,163000,7856008150,3915,3915,3915,3915,0
|
|
20231024,162900,7856008150,3915,3915,3915,3915,0
|
|
20231024,162800,7856008150,3915,3915,3915,3915,0
|
|
20231024,162700,7856008150,3915,3915,3915,3915,0
|
|
20231024,162600,7856008150,3915,3915,3915,3915,0
|
|
20231024,162500,7856008150,3915,3915,3915,3915,0
|
|
20231024,162400,7856008150,3915,3915,3915,3915,0
|
|
20231024,162300,7856008150,3915,3915,3915,3915,0
|
|
20231024,162200,7856008150,3915,3915,3915,3915,0
|
|
20231024,162100,7856008150,3915,3915,3915,3915,0
|
|
20231024,162000,7856008150,3915,3915,3915,3915,0
|
|
20231024,161900,7856008150,3915,3915,3915,3915,0
|
|
20231024,161800,7856008150,3915,3915,3915,3915,0
|
|
20231024,161700,7856008150,3915,3915,3915,3915,0
|
|
20231024,161600,7856008150,3915,3915,3915,3915,0
|
|
20231024,161500,7856008150,3915,3915,3915,3915,0
|
|
20231024,161400,7856008150,3915,3915,3915,3915,0
|
|
20231024,161300,7856008150,3915,3915,3915,3915,0
|
|
20231024,161200,7856008150,3915,3915,3915,3915,0
|
|
20231024,161100,7856008150,3915,3915,3915,3915,0
|
|
20231024,161000,7856008150,3915,3915,3915,3915,0
|
|
20231024,160900,7856008150,3915,3915,3915,3915,0
|
|
20231024,160800,7856008150,3915,3915,3915,3915,0
|
|
20231024,160700,7856008150,3915,3915,3915,3915,0
|
|
20231024,160600,7856008150,3915,3915,3915,3915,0
|
|
20231024,160500,7856008150,3915,3915,3915,3915,0
|
|
20231024,160400,7856008150,3915,3915,3915,3915,0
|
|
20231024,160300,7856008150,3915,3915,3915,3915,0
|
|
20231024,160200,7856008150,3915,3915,3915,3915,0
|
|
20231024,160100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,160000,7856008150,3915,3915,3915,3915,0
|
|
20231024,155900,7856008150,3915,3915,3915,3915,0
|
|
20231024,155800,7856008150,3915,3915,3915,3915,0
|
|
20231024,155700,7856008150,3915,3915,3915,3915,0
|
|
20231024,155600,7856008150,3915,3915,3915,3915,0
|
|
20231024,155500,7856008150,3915,3915,3915,3915,0
|
|
20231024,155400,7856008150,3915,3915,3915,3915,0
|
|
20231024,155300,7856008150,3915,3915,3915,3915,0
|
|
20231024,155200,7856008150,3915,3915,3915,3915,0
|
|
20231024,155100,7856008150,3915,3915,3915,3915,0
|
|
20231024,155000,7856008150,3915,3915,3915,3915,0
|
|
20231024,154900,7856008150,3915,3915,3915,3915,0
|
|
20231024,154800,7856008150,3915,3915,3915,3915,0
|
|
20231024,154700,7856008150,3915,3915,3915,3915,0
|
|
20231024,154600,7856008150,3915,3915,3915,3915,0
|
|
20231024,154500,7856008150,3915,3915,3915,3915,0
|
|
20231024,154400,7856008150,3915,3915,3915,3915,0
|
|
20231024,154300,7856008150,3915,3915,3915,3915,0
|
|
20231024,154200,7856008150,3915,3915,3915,3915,0
|
|
20231024,154100,7856008150,3915,3915,3915,3915,0
|
|
20231024,154000,7856008150,3915,3915,3915,3915,0
|
|
20231024,153900,7856008150,3915,3915,3915,3915,0
|
|
20231024,153800,7856008150,3915,3915,3915,3915,0
|
|
20231024,153700,7856008150,3915,3915,3915,3915,0
|
|
20231024,153600,7856008150,3915,3915,3915,3915,0
|
|
20231024,153500,7856008150,3915,3915,3915,3915,0
|
|
20231024,153400,7856008150,3915,3915,3915,3915,0
|
|
20231024,153300,7856008150,3915,3915,3915,3915,0
|
|
20231024,153200,7856008150,3915,3915,3915,3915,0
|
|
20231024,153100,7856008150,3915,3915,3915,3915,42719
|
|
20231024,153000,7856008150,3915,3915,3915,3915,42719
|
|
20231024,152900,7688763265,3920,3920,3920,3920,0
|
|
20231024,152800,7688763265,3920,3920,3920,3920,0
|
|
20231024,152700,7688763265,3920,3920,3920,3920,0
|
|
20231024,152600,7688763265,3920,3920,3920,3920,0
|
|
20231024,152500,7688763265,3920,3920,3920,3920,0
|
|
20231024,152400,7688763265,3920,3920,3920,3920,0
|
|
20231024,152300,7688763265,3920,3920,3920,3920,0
|
|
20231024,152200,7688763265,3920,3920,3920,3920,0
|
|
20231024,152100,7688763265,3920,3920,3920,3920,0
|
|
20231024,152000,7688763265,3920,3920,3920,3920,0
|
|
20231024,151900,7688763265,3920,3915,3920,3905,23148
|
|
20231024,151800,7598161425,3915,3920,3925,3910,11838
|
|
20231024,151700,7551803740,3925,3930,3935,3920,23980
|
|
20231024,151600,7457634485,3930,3920,3935,3915,32979
|
|
20231024,151500,7328178670,3920,3915,3925,3910,42152
|
|
20231024,151400,7163025155,3915,3880,3920,3875,63350
|
|
20231024,151300,6916113580,3880,3865,3885,3865,36647
|
|
20231024,151200,6774206150,3860,3860,3865,3850,8403
|
|
20231024,151100,6741764835,3860,3855,3860,3850,2636
|
|
20231024,151000,6731603725,3855,3850,3855,3830,6945
|
|
20231024,150900,6704853575,3850,3850,3855,3840,6834
|
|
20231024,150800,6678568615,3855,3845,3855,3840,4346
|
|
20231024,150700,6661839390,3845,3845,3850,3845,3893
|
|
20231024,150600,6646870795,3845,3830,3845,3830,509
|
|
20231024,150500,6644916045,3845,3835,3845,3820,938
|
|
20231024,150400,6641323405,3845,3845,3850,3835,30
|
|
20231024,150300,6641208070,3850,3845,3850,3845,515
|
|
20231024,150200,6639227885,3845,3835,3845,3820,10637
|
|
20231024,150100,6598419410,3835,3840,3840,3830,608
|
|
20231024,150000,6596085850,3840,3840,3845,3835,2805
|
|
20231024,145900,6585312920,3840,3835,3840,3825,2834
|
|
20231024,145800,6574456280,3840,3840,3845,3835,2388
|
|
20231024,145700,6565292875,3845,3845,3845,3840,402
|
|
20231024,145600,6563748125,3845,3840,3845,3840,2622
|
|
20231024,145500,6553676155,3845,3845,3845,3835,2083
|
|
20231024,145400,6545677330,3845,3845,3845,3840,793
|
|
20231024,145300,6542631175,3845,3845,3845,3840,1591
|
|
20231024,145200,6536513985,3845,3850,3850,3840,879
|
|
20231024,145100,6533137565,3850,3850,3855,3840,1761
|
|
20231024,145000,6526361735,3855,3850,3855,3850,558
|
|
20231024,144900,6524213345,3855,3855,3855,3850,850
|
|
20231024,144800,6520939095,3850,3845,3850,3845,4108
|
|
20231024,144700,6505123420,3850,3850,3850,3845,169
|
|
20231024,144600,6504473100,3850,3850,3850,3835,2482
|
|
20231024,144500,6494919065,3850,3850,3850,3840,3062
|
|
20231024,144400,6483160365,3850,3840,3850,3840,6403
|
|
20231024,144300,6458533465,3845,3845,3850,3840,2221
|
|
20231024,144200,6450004015,3845,3850,3850,3845,727
|
|
20231024,144100,6447205695,3850,3845,3850,3835,1571
|
|
20231024,144000,6441176150,3850,3850,3855,3835,2063
|
|
20231024,143900,6433243985,3855,3855,3855,3850,3574
|
|
20231024,143800,6419483495,3855,3855,3855,3850,1373
|
|
20231024,143700,6414190585,3855,3855,3855,3850,205
|
|
20231024,143600,6413400490,3855,3850,3855,3840,17471
|
|
20231024,143500,6346152030,3850,3850,3850,3840,2401
|
|
20231024,143400,6336927310,3850,3845,3850,3845,4646
|
|
20231024,143300,6319063315,3850,3850,3850,3845,408
|
|
20231024,143200,6317493615,3850,3850,3850,3850,129
|
|
20231024,143100,6316996965,3850,3840,3850,3840,5330
|
|
20231024,143000,6296504725,3845,3840,3845,3840,569
|
|
20231024,142900,6294319000,3845,3840,3845,3840,93
|
|
20231024,142800,6293961525,3845,3840,3845,3835,4033
|
|
20231024,142700,6278477335,3845,3845,3845,3840,2958
|
|
20231024,142600,6267117745,3845,3845,3845,3845,379
|
|
20231024,142500,6265660490,3845,3835,3845,3835,1339
|
|
20231024,142400,6260517400,3840,3845,3845,3835,212
|
|
20231024,142300,6259703675,3845,3840,3845,3840,871
|
|
20231024,142200,6256359010,3845,3845,3845,3840,775
|
|
20231024,142100,6253382775,3840,3840,3845,3840,1823
|
|
20231024,142000,6246374790,3845,3845,3845,3840,1099
|
|
20231024,141900,6242154155,3845,3835,3845,3830,5537
|
|
20231024,141800,6220893280,3840,3835,3840,3830,4462
|
|
20231024,141700,6203780575,3835,3835,3835,3830,517
|
|
20231024,141600,6201798470,3835,3830,3835,3825,2832
|
|
20231024,141500,6190952635,3830,3830,3830,3830,553
|
|
20231024,141400,6188834645,3835,3830,3835,3830,250
|
|
20231024,141300,6187877135,3830,3830,3830,3825,720
|
|
20231024,141200,6185121565,3830,3825,3835,3825,41
|
|
20231024,141100,6184964535,3835,3825,3835,3825,534
|
|
20231024,141000,6182921860,3835,3830,3835,3825,3814
|
|
20231024,140900,6168316820,3830,3830,3830,3825,1073
|
|
20231024,140800,6164212230,3830,3825,3830,3825,1051
|
|
20231024,140700,6160187355,3825,3820,3830,3820,1654
|
|
20231024,140600,6153860755,3825,3820,3825,3820,71
|
|
20231024,140500,6153589240,3825,3815,3825,3815,7349
|
|
20231024,140400,6125521025,3825,3820,3825,3820,276
|
|
20231024,140300,6124466700,3825,3820,3825,3815,2657
|
|
20231024,140200,6114330010,3825,3820,3825,3815,1122
|
|
20231024,140100,6110045380,3825,3820,3825,3820,176
|
|
20231024,140000,6109372640,3825,3820,3825,3820,2168
|
|
20231024,135900,6101086795,3825,3820,3825,3815,1730
|
|
20231024,135800,6094483170,3825,3825,3825,3815,102
|
|
20231024,135700,6094093445,3830,3830,3835,3825,182
|
|
20231024,135600,6093396050,3835,3840,3840,3800,10619
|
|
20231024,135500,6052846610,3840,3835,3840,3835,1025
|
|
20231024,135400,6048915700,3840,3845,3845,3840,5953
|
|
20231024,135300,6026056120,3845,3845,3845,3840,1475
|
|
20231024,135200,6020387030,3845,3845,3850,3840,4348
|
|
20231024,135100,6003659575,3845,3840,3845,3840,2849
|
|
20231024,135000,5992706315,3845,3840,3845,3835,2610
|
|
20231024,134900,5982685995,3840,3835,3840,3830,3001
|
|
20231024,134800,5971173470,3835,3835,3835,3830,1078
|
|
20231024,134700,5967039580,3830,3820,3835,3820,687
|
|
20231024,134600,5964408460,3835,3845,3845,3820,3741
|
|
20231024,134500,5950064655,3845,3840,3845,3835,12486
|
|
20231024,134400,5902137870,3840,3830,3840,3825,7192
|
|
20231024,134300,5874573730,3830,3820,3830,3820,21922
|
|
20231024,134200,5790816725,3815,3820,3820,3810,3066
|
|
20231024,134100,5779105620,3820,3820,3820,3810,345
|
|
20231024,134000,5777790765,3820,3820,3820,3810,859
|
|
20231024,133900,5774515305,3820,3820,3820,3810,3308
|
|
20231024,133800,5761899050,3820,3820,3820,3815,982
|
|
20231024,133700,5758148205,3820,3815,3820,3815,1653
|
|
20231024,133600,5751841760,3815,3805,3815,3805,5250
|
|
20231024,133500,5731845395,3810,3810,3810,3805,2250
|
|
20231024,133400,5723283655,3805,3810,3810,3805,300
|
|
20231024,133300,5722141660,3810,3810,3810,3805,1243
|
|
20231024,133200,5717407285,3815,3805,3815,3800,2913
|
|
20231024,133100,5706319950,3815,3820,3820,3805,798
|
|
20231024,133000,5703279840,3820,3810,3820,3810,547
|
|
20231024,132900,5701190550,3820,3810,3820,3810,417
|
|
20231024,132800,5699601140,3820,3820,3820,3815,239
|
|
20231024,132700,5698688170,3820,3820,3820,3805,1969
|
|
20231024,132600,5691188970,3820,3810,3820,3805,1306
|
|
20231024,132500,5686207415,3820,3825,3830,3800,10554
|
|
20231024,132400,5645949730,3830,3825,3830,3825,374
|
|
20231024,132300,5644517815,3830,3825,3835,3825,378
|
|
20231024,132200,5643071415,3835,3840,3840,3825,4782
|
|
20231024,132100,5624753575,3840,3840,3840,3835,723
|
|
20231024,132000,5621978785,3840,3835,3840,3835,1208
|
|
20231024,131900,5617346035,3840,3845,3845,3835,2694
|
|
20231024,131800,5607003510,3845,3840,3845,3840,2387
|
|
20231024,131700,5597837415,3840,3840,3840,3835,202
|
|
20231024,131600,5597062370,3845,3835,3845,3835,1276
|
|
20231024,131500,5592157465,3845,3845,3845,3840,1468
|
|
20231024,131400,5586518560,3845,3840,3845,3835,2586
|
|
20231024,131300,5576586800,3840,3845,3845,3825,4802
|
|
20231024,131200,5558180760,3835,3840,3850,3830,8469
|
|
20231024,131100,5525641565,3840,3840,3840,3835,719
|
|
20231024,131000,5522881255,3845,3835,3845,3835,1567
|
|
20231024,130900,5516867495,3835,3835,3835,3825,52
|
|
20231024,130800,5516668365,3835,3840,3840,3820,6578
|
|
20231024,130700,5491470970,3845,3845,3850,3835,4931
|
|
20231024,130600,5472528160,3845,3850,3860,3840,4212
|
|
20231024,130500,5456323840,3850,3860,3860,3840,6709
|
|
20231024,130400,5430500520,3860,3855,3870,3850,18518
|
|
20231024,130300,5359045735,3855,3835,3855,3830,29548
|
|
20231024,130200,5245487030,3830,3825,3835,3825,6191
|
|
20231024,130100,5221784125,3825,3820,3825,3820,323
|
|
20231024,130000,5220548655,3825,3820,3825,3815,3843
|
|
20231024,125900,5205864295,3820,3820,3825,3815,4052
|
|
20231024,125800,5190387650,3820,3815,3820,3810,3031
|
|
20231024,125700,5178824935,3815,3820,3820,3815,1964
|
|
20231024,125600,5171331930,3820,3825,3825,3815,1745
|
|
20231024,125500,5164668085,3825,3830,3830,3825,2209
|
|
20231024,125400,5156212215,3830,3830,3830,3825,1944
|
|
20231024,125300,5148774560,3830,3825,3830,3825,1503
|
|
20231024,125200,5143022985,3830,3830,3830,3825,5173
|
|
20231024,125100,5123215495,3830,3810,3830,3810,18848
|
|
20231024,125000,5051255510,3805,3805,3810,3805,212
|
|
20231024,124900,5050447910,3810,3810,3810,3805,76
|
|
20231024,124800,5050158620,3810,3805,3810,3805,529
|
|
20231024,124700,5048145285,3805,3805,3805,3800,1245
|
|
20231024,124600,5043412560,3810,3810,3810,3810,72
|
|
20231024,124500,5043138240,3810,3810,3810,3810,146
|
|
20231024,124400,5042581980,3810,3805,3810,3805,799
|
|
20231024,124300,5039541775,3810,3800,3810,3800,715
|
|
20231024,124200,5036822810,3805,3810,3810,3800,2231
|
|
20231024,124100,5028343170,3810,3805,3810,3805,472
|
|
20231024,124000,5026547185,3810,3810,3810,3810,1735
|
|
20231024,123900,5019936835,3815,3815,3815,3810,541
|
|
20231024,123800,5017874505,3815,3810,3815,3810,2048
|
|
20231024,123700,5010069170,3815,3810,3815,3805,2038
|
|
20231024,123600,5002305325,3810,3815,3820,3810,1486
|
|
20231024,123500,4996636780,3820,3820,3820,3805,7414
|
|
20231024,123400,4968340855,3820,3820,3820,3815,1974
|
|
20231024,123300,4960800675,3820,3800,3820,3800,11148
|
|
20231024,123200,4918324625,3805,3800,3805,3800,2454
|
|
20231024,123100,4908996655,3805,3805,3810,3805,1388
|
|
20231024,123000,4903712480,3810,3805,3810,3805,2606
|
|
20231024,122900,4893796530,3805,3805,3810,3805,217
|
|
20231024,122800,4892970735,3805,3810,3810,3805,1641
|
|
20231024,122700,4886719050,3805,3810,3810,3805,2611
|
|
20231024,122600,4876771235,3810,3810,3810,3810,3337
|
|
20231024,122500,4864057265,3810,3810,3815,3810,847
|
|
20231024,122400,4860828545,3810,3815,3815,3810,3145
|
|
20231024,122300,4848841825,3810,3815,3820,3810,2677
|
|
20231024,122200,4838628990,3815,3810,3815,3810,5416
|
|
20231024,122100,4817972005,3810,3810,3815,3810,4695
|
|
20231024,122000,4800073915,3810,3800,3810,3800,2388
|
|
20231024,121900,4790987260,3800,3805,3810,3800,1944
|
|
20231024,121800,4783594010,3805,3815,3815,3805,4544
|
|
20231024,121700,4766301900,3810,3805,3815,3805,5447
|
|
20231024,121600,4745547265,3805,3800,3810,3800,7914
|
|
20231024,121500,4715450610,3800,3800,3800,3795,4852
|
|
20231024,121400,4697023375,3795,3800,3800,3795,1619
|
|
20231024,121300,4690879115,3795,3795,3800,3795,1718
|
|
20231024,121200,4684355305,3800,3795,3800,3795,6183
|
|
20231024,121100,4660889950,3795,3790,3795,3790,9392
|
|
20231024,121000,4625287740,3790,3795,3795,3785,2005
|
|
20231024,120900,4617688705,3795,3785,3795,3785,285
|
|
20231024,120800,4616607140,3795,3785,3795,3780,5540
|
|
20231024,120700,4595614510,3790,3790,3790,3790,33
|
|
20231024,120600,4595489440,3785,3785,3790,3785,1872
|
|
20231024,120500,4588399850,3790,3770,3790,3770,9942
|
|
20231024,120400,4550801805,3770,3770,3770,3765,136
|
|
20231024,120300,4550289480,3770,3765,3775,3765,1512
|
|
20231024,120200,4544583365,3775,3765,3775,3765,1271
|
|
20231024,120100,4539787445,3775,3775,3775,3770,1129
|
|
20231024,120000,4535525495,3765,3770,3775,3765,1748
|
|
20231024,115900,4528935630,3775,3775,3775,3770,2265
|
|
20231024,115800,4520385805,3770,3780,3780,3770,1737
|
|
20231024,115700,4513829105,3780,3780,3780,3780,32
|
|
20231024,115600,4513708145,3780,3775,3780,3775,1055
|
|
20231024,115500,4509724495,3780,3775,3780,3770,482
|
|
20231024,115400,4507903410,3780,3780,3785,3780,2078
|
|
20231024,115300,4500048420,3780,3780,3785,3780,544
|
|
20231024,115200,4497991580,3780,3785,3785,3780,1365
|
|
20231024,115100,4492830360,3780,3775,3785,3775,6044
|
|
20231024,115000,4469980750,3780,3775,3780,3775,2122
|
|
20231024,114900,4461968760,3775,3775,3775,3770,48
|
|
20231024,114800,4461787570,3770,3770,3775,3770,1367
|
|
20231024,114700,4456633675,3770,3770,3775,3770,2135
|
|
20231024,114600,4448580595,3775,3775,3775,3775,461
|
|
20231024,114500,4446840320,3775,3765,3775,3765,2606
|
|
20231024,114400,4437024110,3765,3765,3775,3765,16765
|
|
20231024,114300,4373836110,3760,3760,3760,3760,0
|
|
20231024,114200,4373836110,3760,3760,3765,3760,1888
|
|
20231024,114100,4366737125,3760,3760,3760,3760,1444
|
|
20231024,114000,4361307685,3760,3760,3760,3760,24
|
|
20231024,113900,4361217445,3755,3760,3760,3755,40
|
|
20231024,113800,4361067135,3755,3745,3755,3745,516
|
|
20231024,113700,4359129855,3745,3745,3745,3745,154
|
|
20231024,113600,4358553125,3740,3755,3755,3740,2097
|
|
20231024,113500,4350694985,3755,3760,3760,3750,727
|
|
20231024,113400,4347965390,3760,3760,3760,3760,89
|
|
20231024,113300,4347630750,3765,3760,3765,3760,124
|
|
20231024,113200,4347164405,3760,3765,3765,3755,3269
|
|
20231024,113100,4334872950,3765,3765,3765,3760,452
|
|
20231024,113000,4333172430,3765,3760,3765,3760,2290
|
|
20231024,112900,4324561280,3755,3755,3755,3740,4534
|
|
20231024,112800,4307549805,3755,3760,3760,3755,999
|
|
20231024,112700,4303798165,3760,3760,3760,3755,185
|
|
20231024,112600,4303103150,3760,3755,3765,3755,1508
|
|
20231024,112500,4297434920,3755,3760,3765,3755,3289
|
|
20231024,112400,4285066285,3760,3770,3770,3760,1518
|
|
20231024,112300,4279353805,3770,3770,3775,3765,4108
|
|
20231024,112200,4263875485,3770,3770,3775,3765,2143
|
|
20231024,112100,4255793850,3770,3770,3775,3765,8383
|
|
20231024,112000,4224188105,3770,3765,3770,3755,9906
|
|
20231024,111900,4186915525,3765,3755,3765,3755,9343
|
|
20231024,111800,4151806080,3755,3750,3755,3750,3495
|
|
20231024,111700,4138692225,3750,3745,3750,3745,2378
|
|
20231024,111600,4129779775,3745,3745,3750,3745,1892
|
|
20231024,111500,4122693550,3745,3745,3750,3745,1612
|
|
20231024,111400,4116650500,3745,3745,3745,3745,4665
|
|
20231024,111300,4099180075,3745,3735,3745,3735,4568
|
|
20231024,111200,4082092885,3735,3730,3735,3725,1639
|
|
20231024,111100,4075979080,3730,3725,3730,3725,262
|
|
20231024,111000,4075001845,3725,3725,3730,3725,5500
|
|
20231024,110900,4054513685,3720,3720,3720,3720,8
|
|
20231024,110800,4054483925,3725,3715,3725,3715,1492
|
|
20231024,110700,4048934980,3720,3720,3720,3710,2365
|
|
20231024,110600,4040148885,3720,3725,3725,3720,3016
|
|
20231024,110500,4028918270,3725,3720,3725,3720,1251
|
|
20231024,110400,4024259355,3720,3720,3725,3720,201
|
|
20231024,110300,4023511450,3720,3720,3720,3715,2523
|
|
20231024,110200,4014127395,3715,3720,3720,3710,1440
|
|
20231024,110100,4008784510,3720,3720,3720,3720,37
|
|
20231024,110000,4008646870,3710,3725,3725,3710,4339
|
|
20231024,105900,3992549150,3720,3700,3720,3700,5162
|
|
20231024,105800,3973355470,3700,3700,3705,3695,9308
|
|
20231024,105700,3938911355,3700,3705,3705,3695,929
|
|
20231024,105600,3935475140,3705,3715,3720,3700,8252
|
|
20231024,105500,3904873315,3715,3715,3715,3715,1135
|
|
20231024,105400,3900656790,3715,3710,3715,3710,5818
|
|
20231024,105300,3879065280,3715,3720,3720,3710,2469
|
|
20231024,105200,3869893300,3720,3715,3720,3710,591
|
|
20231024,105100,3867697125,3715,3715,3720,3715,1805
|
|
20231024,105000,3860988300,3720,3715,3720,3710,459
|
|
20231024,104900,3859281830,3710,3715,3715,3710,1081
|
|
20231024,104800,3855269855,3715,3720,3720,3715,1634
|
|
20231024,104700,3849199540,3720,3720,3730,3715,6162
|
|
20231024,104600,3826271690,3715,3720,3720,3715,1592
|
|
20231024,104500,3820355975,3715,3715,3715,3715,257
|
|
20231024,104400,3819401220,3715,3725,3725,3715,2147
|
|
20231024,104300,3811407365,3725,3715,3725,3710,3691
|
|
20231024,104200,3797675280,3710,3720,3720,3710,3528
|
|
20231024,104100,3784561660,3720,3725,3725,3720,975
|
|
20231024,104000,3780932620,3725,3705,3725,3700,2730
|
|
20231024,103900,3770783545,3705,3695,3705,3690,2399
|
|
20231024,103800,3761917250,3695,3695,3700,3695,775
|
|
20231024,103700,3759053490,3695,3690,3700,3690,3280
|
|
20231024,103600,3746932315,3690,3685,3690,3680,2797
|
|
20231024,103500,3736620030,3685,3695,3695,3685,613
|
|
20231024,103400,3734360955,3695,3695,3695,3685,7368
|
|
20231024,103300,3707190010,3695,3695,3700,3695,1171
|
|
20231024,103200,3702863055,3700,3695,3700,3690,1482
|
|
20231024,103100,3697386770,3690,3705,3705,3690,5928
|
|
20231024,103000,3675476410,3710,3705,3710,3700,4655
|
|
20231024,102900,3658229000,3705,3710,3710,3705,1057
|
|
20231024,102800,3654309625,3705,3710,3715,3705,1204
|
|
20231024,102700,3649848485,3710,3710,3715,3705,3089
|
|
20231024,102600,3638398380,3710,3705,3710,3705,5087
|
|
20231024,102500,3619536340,3705,3710,3710,3700,249
|
|
20231024,102400,3618613845,3695,3710,3715,3690,16421
|
|
20231024,102300,3557918415,3710,3710,3715,3705,2493
|
|
20231024,102200,3548667955,3715,3725,3725,3705,13036
|
|
20231024,102100,3500237995,3710,3690,3725,3680,12122
|
|
20231024,102000,3455326940,3690,3685,3695,3680,15612
|
|
20231024,101900,3397803300,3690,3705,3705,3690,9392
|
|
20231024,101800,3363117425,3705,3705,3705,3700,1213
|
|
20231024,101700,3358626795,3700,3705,3710,3695,5579
|
|
20231024,101600,3337982750,3715,3715,3715,3700,13416
|
|
20231024,101500,3288221870,3710,3720,3720,3710,3344
|
|
20231024,101400,3275796275,3720,3715,3720,3715,860
|
|
20231024,101300,3272600135,3720,3715,3720,3715,576
|
|
20231024,101200,3270459225,3715,3720,3725,3710,9562
|
|
20231024,101100,3234935570,3720,3720,3725,3715,400
|
|
20231024,101000,3233447080,3715,3725,3725,3715,3806
|
|
20231024,100900,3219293305,3725,3725,3725,3715,10180
|
|
20231024,100800,3181400020,3730,3735,3740,3725,4175
|
|
20231024,100700,3165818015,3735,3740,3750,3735,3013
|
|
20231024,100600,3154555950,3735,3735,3740,3735,2351
|
|
20231024,100500,3145774195,3735,3745,3750,3730,2124
|
|
20231024,100400,3137829090,3745,3750,3760,3740,2762
|
|
20231024,100300,3127477480,3760,3740,3760,3730,7321
|
|
20231024,100200,3100115560,3740,3740,3740,3740,595
|
|
20231024,100100,3097890260,3740,3735,3740,3730,4819
|
|
20231024,100000,3079888990,3740,3735,3740,3735,1445
|
|
20231024,095900,3074490575,3735,3735,3740,3735,431
|
|
20231024,095800,3072879150,3740,3750,3750,3735,3690
|
|
20231024,095700,3059067965,3750,3760,3760,3750,6266
|
|
20231024,095600,3035529830,3760,3745,3765,3745,6837
|
|
20231024,095500,3009882160,3745,3735,3745,3735,2996
|
|
20231024,095400,2998677910,3735,3740,3740,3730,2029
|
|
20231024,095300,2991101480,3740,3740,3740,3720,3019
|
|
20231024,095200,2979841000,3740,3750,3750,3720,34914
|
|
20231024,095100,2849640760,3750,3750,3750,3735,11670
|
|
20231024,095000,2806013075,3750,3750,3755,3745,5492
|
|
20231024,094900,2785433860,3755,3760,3765,3755,10066
|
|
20231024,094800,2747612660,3755,3770,3775,3750,19812
|
|
20231024,094700,2673159220,3770,3760,3770,3760,3651
|
|
20231024,094600,2659416775,3765,3770,3775,3760,17162
|
|
20231024,094500,2594794025,3765,3790,3790,3765,18965
|
|
20231024,094400,2523178920,3795,3795,3800,3790,13726
|
|
20231024,094300,2471124185,3795,3805,3810,3790,12798
|
|
20231024,094200,2422481365,3810,3795,3810,3780,19253
|
|
20231024,094100,2349424740,3795,3795,3795,3790,1659
|
|
20231024,094000,2343134020,3790,3800,3810,3780,25390
|
|
20231024,093900,2246820095,3800,3800,3805,3790,12109
|
|
20231024,093800,2200839950,3800,3800,3800,3795,847
|
|
20231024,093700,2197621655,3800,3800,3800,3790,15576
|
|
20231024,093600,2138491135,3800,3805,3805,3795,6414
|
|
20231024,093500,2114117095,3800,3805,3810,3800,7085
|
|
20231024,093400,2087175750,3805,3790,3805,3790,4952
|
|
20231024,093300,2068361135,3790,3795,3800,3790,4627
|
|
20231024,093200,2050811560,3795,3795,3800,3790,13933
|
|
20231024,093100,1997953375,3795,3815,3815,3795,22807
|
|
20231024,093000,1911309745,3810,3825,3835,3810,46821
|
|
20231024,092900,1732169000,3825,3805,3825,3800,20412
|
|
20231024,092800,1654350125,3800,3825,3825,3795,25980
|
|
20231024,092700,1555467495,3820,3805,3830,3800,32738
|
|
20231024,092600,1430552890,3805,3795,3805,3785,20522
|
|
20231024,092500,1352638705,3800,3790,3810,3785,31995
|
|
20231024,092400,1231147860,3790,3770,3795,3765,37290
|
|
20231024,092300,1090147340,3770,3765,3770,3755,18412
|
|
20231024,092200,1020882000,3765,3755,3765,3755,12203
|
|
20231024,092100,974999145,3755,3750,3765,3745,17608
|
|
20231024,092000,908867710,3750,3720,3750,3710,58345
|
|
20231024,091900,691082180,3720,3715,3720,3710,9904
|
|
20231024,091800,654308755,3715,3710,3715,3710,730
|
|
20231024,091700,651596840,3715,3700,3715,3700,6857
|
|
20231024,091600,626188835,3695,3700,3700,3695,1319
|
|
20231024,091500,621310870,3700,3705,3710,3700,4295
|
|
20231024,091400,605400100,3705,3710,3710,3700,1034
|
|
20231024,091300,601568380,3710,3720,3720,3700,4766
|
|
20231024,091200,583886795,3720,3690,3725,3690,41218
|
|
20231024,091100,431220640,3690,3690,3700,3685,20849
|
|
20231024,091000,354119520,3690,3670,3690,3670,10556
|
|
20231024,090900,315224000,3680,3675,3685,3675,4955
|
|
20231024,090800,296990095,3675,3665,3675,3650,4931
|
|
20231024,090700,278918480,3670,3665,3670,3665,1036
|
|
20231024,090600,275118860,3650,3675,3675,3650,4906
|
|
20231024,090500,257129640,3680,3690,3690,3680,6496
|
|
20231024,090400,233217760,3690,3695,3695,3680,9850
|
|
20231024,090300,196851410,3690,3680,3690,3675,10199
|
|
20231024,090200,159280045,3680,3660,3680,3650,14862
|
|
20231024,090100,104696775,3630,3625,3665,3625,5444
|
|
20231024,090000,84830265,3610,3605,3640,3605,23317
|