620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,191700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,191600,50944690600,4250,4250,4250,4250,0
|
|
20241023,191500,50944690600,4250,4250,4250,4250,0
|
|
20241023,191400,50944690600,4250,4250,4250,4250,0
|
|
20241023,191300,50944690600,4250,4250,4250,4250,0
|
|
20241023,191200,50944690600,4250,4250,4250,4250,0
|
|
20241023,191100,50944690600,4250,4250,4250,4250,0
|
|
20241023,191000,50944690600,4250,4250,4250,4250,0
|
|
20241023,190900,50944690600,4250,4250,4250,4250,0
|
|
20241023,190800,50944690600,4250,4250,4250,4250,0
|
|
20241023,190700,50944690600,4250,4250,4250,4250,0
|
|
20241023,190600,50944690600,4250,4250,4250,4250,0
|
|
20241023,190500,50944690600,4250,4250,4250,4250,0
|
|
20241023,190400,50944690600,4250,4250,4250,4250,0
|
|
20241023,190300,50944690600,4250,4250,4250,4250,0
|
|
20241023,190200,50944690600,4250,4250,4250,4250,0
|
|
20241023,190100,50944690600,4250,4250,4250,4250,0
|
|
20241023,190000,50944690600,4250,4250,4250,4250,0
|
|
20241023,185900,50944690600,4250,4250,4250,4250,0
|
|
20241023,185800,50944690600,4250,4250,4250,4250,0
|
|
20241023,185700,50944690600,4250,4250,4250,4250,0
|
|
20241023,185600,50944690600,4250,4250,4250,4250,0
|
|
20241023,185500,50944690600,4250,4250,4250,4250,0
|
|
20241023,185400,50944690600,4250,4250,4250,4250,0
|
|
20241023,185300,50944690600,4250,4250,4250,4250,0
|
|
20241023,185200,50944690600,4250,4250,4250,4250,0
|
|
20241023,185100,50944690600,4250,4250,4250,4250,0
|
|
20241023,185000,50944690600,4250,4250,4250,4250,0
|
|
20241023,184900,50944690600,4250,4250,4250,4250,0
|
|
20241023,184800,50944690600,4250,4250,4250,4250,0
|
|
20241023,184700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,184600,50944690600,4250,4250,4250,4250,0
|
|
20241023,184500,50944690600,4250,4250,4250,4250,0
|
|
20241023,184400,50944690600,4250,4250,4250,4250,0
|
|
20241023,184300,50944690600,4250,4250,4250,4250,0
|
|
20241023,184200,50944690600,4250,4250,4250,4250,0
|
|
20241023,184100,50944690600,4250,4250,4250,4250,0
|
|
20241023,184000,50944690600,4250,4250,4250,4250,0
|
|
20241023,183900,50944690600,4250,4250,4250,4250,0
|
|
20241023,183800,50944690600,4250,4250,4250,4250,0
|
|
20241023,183700,50944690600,4250,4250,4250,4250,0
|
|
20241023,183600,50944690600,4250,4250,4250,4250,0
|
|
20241023,183500,50944690600,4250,4250,4250,4250,0
|
|
20241023,183400,50944690600,4250,4250,4250,4250,0
|
|
20241023,183300,50944690600,4250,4250,4250,4250,0
|
|
20241023,183200,50944690600,4250,4250,4250,4250,0
|
|
20241023,183100,50944690600,4250,4250,4250,4250,0
|
|
20241023,183000,50944690600,4250,4250,4250,4250,0
|
|
20241023,182900,50944690600,4250,4250,4250,4250,0
|
|
20241023,182800,50944690600,4250,4250,4250,4250,0
|
|
20241023,182700,50944690600,4250,4250,4250,4250,0
|
|
20241023,182600,50944690600,4250,4250,4250,4250,0
|
|
20241023,182500,50944690600,4250,4250,4250,4250,0
|
|
20241023,182400,50944690600,4250,4250,4250,4250,0
|
|
20241023,182300,50944690600,4250,4250,4250,4250,0
|
|
20241023,182200,50944690600,4250,4250,4250,4250,0
|
|
20241023,182100,50944690600,4250,4250,4250,4250,0
|
|
20241023,182000,50944690600,4250,4250,4250,4250,0
|
|
20241023,181900,50944690600,4250,4250,4250,4250,0
|
|
20241023,181800,50944690600,4250,4250,4250,4250,0
|
|
20241023,181700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,181600,50944690600,4250,4250,4250,4250,0
|
|
20241023,181500,50944690600,4250,4250,4250,4250,0
|
|
20241023,181400,50944690600,4250,4250,4250,4250,0
|
|
20241023,181300,50944690600,4250,4250,4250,4250,0
|
|
20241023,181200,50944690600,4250,4250,4250,4250,0
|
|
20241023,181100,50944690600,4250,4250,4250,4250,0
|
|
20241023,181000,50944690600,4250,4250,4250,4250,0
|
|
20241023,180900,50944690600,4250,4250,4250,4250,0
|
|
20241023,180800,50944690600,4250,4250,4250,4250,0
|
|
20241023,180700,50944690600,4250,4250,4250,4250,0
|
|
20241023,180600,50944690600,4250,4250,4250,4250,0
|
|
20241023,180500,50944690600,4250,4250,4250,4250,0
|
|
20241023,180400,50944690600,4250,4250,4250,4250,0
|
|
20241023,180300,50944690600,4250,4250,4250,4250,0
|
|
20241023,180200,50944690600,4250,4250,4250,4250,0
|
|
20241023,180100,50944690600,4250,4250,4250,4250,0
|
|
20241023,180000,50944690600,4250,4250,4250,4250,0
|
|
20241023,175900,50944690600,4250,4250,4250,4250,0
|
|
20241023,175800,50944690600,4250,4250,4250,4250,0
|
|
20241023,175700,50944690600,4250,4250,4250,4250,0
|
|
20241023,175600,50944690600,4250,4250,4250,4250,0
|
|
20241023,175500,50944690600,4250,4250,4250,4250,0
|
|
20241023,175400,50944690600,4250,4250,4250,4250,0
|
|
20241023,175300,50944690600,4250,4250,4250,4250,0
|
|
20241023,175200,50944690600,4250,4250,4250,4250,0
|
|
20241023,175100,50944690600,4250,4250,4250,4250,0
|
|
20241023,175000,50944690600,4250,4250,4250,4250,0
|
|
20241023,174900,50944690600,4250,4250,4250,4250,0
|
|
20241023,174800,50944690600,4250,4250,4250,4250,0
|
|
20241023,174700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,174600,50944690600,4250,4250,4250,4250,0
|
|
20241023,174500,50944690600,4250,4250,4250,4250,0
|
|
20241023,174400,50944690600,4250,4250,4250,4250,0
|
|
20241023,174300,50944690600,4250,4250,4250,4250,0
|
|
20241023,174200,50944690600,4250,4250,4250,4250,0
|
|
20241023,174100,50944690600,4250,4250,4250,4250,0
|
|
20241023,174000,50944690600,4250,4250,4250,4250,0
|
|
20241023,173900,50944690600,4250,4250,4250,4250,0
|
|
20241023,173800,50944690600,4250,4250,4250,4250,0
|
|
20241023,173700,50944690600,4250,4250,4250,4250,0
|
|
20241023,173600,50944690600,4250,4250,4250,4250,0
|
|
20241023,173500,50944690600,4250,4250,4250,4250,0
|
|
20241023,173400,50944690600,4250,4250,4250,4250,0
|
|
20241023,173300,50944690600,4250,4250,4250,4250,0
|
|
20241023,173200,50944690600,4250,4250,4250,4250,0
|
|
20241023,173100,50944690600,4250,4250,4250,4250,0
|
|
20241023,173000,50944690600,4250,4250,4250,4250,0
|
|
20241023,172900,50944690600,4250,4250,4250,4250,0
|
|
20241023,172800,50944690600,4250,4250,4250,4250,0
|
|
20241023,172700,50944690600,4250,4250,4250,4250,0
|
|
20241023,172600,50944690600,4250,4250,4250,4250,0
|
|
20241023,172500,50944690600,4250,4250,4250,4250,0
|
|
20241023,172400,50944690600,4250,4250,4250,4250,0
|
|
20241023,172300,50944690600,4250,4250,4250,4250,0
|
|
20241023,172200,50944690600,4250,4250,4250,4250,0
|
|
20241023,172100,50944690600,4250,4250,4250,4250,0
|
|
20241023,172000,50944690600,4250,4250,4250,4250,0
|
|
20241023,171900,50944690600,4250,4250,4250,4250,0
|
|
20241023,171800,50944690600,4250,4250,4250,4250,0
|
|
20241023,171700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,171600,50944690600,4250,4250,4250,4250,0
|
|
20241023,171500,50944690600,4250,4250,4250,4250,0
|
|
20241023,171400,50944690600,4250,4250,4250,4250,0
|
|
20241023,171300,50944690600,4250,4250,4250,4250,0
|
|
20241023,171200,50944690600,4250,4250,4250,4250,0
|
|
20241023,171100,50944690600,4250,4250,4250,4250,0
|
|
20241023,171000,50944690600,4250,4250,4250,4250,0
|
|
20241023,170900,50944690600,4250,4250,4250,4250,0
|
|
20241023,170800,50944690600,4250,4250,4250,4250,0
|
|
20241023,170700,50944690600,4250,4250,4250,4250,0
|
|
20241023,170600,50944690600,4250,4250,4250,4250,0
|
|
20241023,170500,50944690600,4250,4250,4250,4250,0
|
|
20241023,170400,50944690600,4250,4250,4250,4250,0
|
|
20241023,170300,50944690600,4250,4250,4250,4250,0
|
|
20241023,170200,50944690600,4250,4250,4250,4250,0
|
|
20241023,170100,50944690600,4250,4250,4250,4250,0
|
|
20241023,170000,50944690600,4250,4250,4250,4250,0
|
|
20241023,165900,50944690600,4250,4250,4250,4250,0
|
|
20241023,165800,50944690600,4250,4250,4250,4250,0
|
|
20241023,165700,50944690600,4250,4250,4250,4250,0
|
|
20241023,165600,50944690600,4250,4250,4250,4250,0
|
|
20241023,165500,50944690600,4250,4250,4250,4250,0
|
|
20241023,165400,50944690600,4250,4250,4250,4250,0
|
|
20241023,165300,50944690600,4250,4250,4250,4250,0
|
|
20241023,165200,50944690600,4250,4250,4250,4250,0
|
|
20241023,165100,50944690600,4250,4250,4250,4250,0
|
|
20241023,165000,50944690600,4250,4250,4250,4250,0
|
|
20241023,164900,50944690600,4250,4250,4250,4250,0
|
|
20241023,164800,50944690600,4250,4250,4250,4250,0
|
|
20241023,164700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,164600,50944690600,4250,4250,4250,4250,0
|
|
20241023,164500,50944690600,4250,4250,4250,4250,0
|
|
20241023,164400,50944690600,4250,4250,4250,4250,0
|
|
20241023,164300,50944690600,4250,4250,4250,4250,0
|
|
20241023,164200,50944690600,4250,4250,4250,4250,0
|
|
20241023,164100,50944690600,4250,4250,4250,4250,0
|
|
20241023,164000,50944690600,4250,4250,4250,4250,0
|
|
20241023,163900,50944690600,4250,4250,4250,4250,0
|
|
20241023,163800,50944690600,4250,4250,4250,4250,0
|
|
20241023,163700,50944690600,4250,4250,4250,4250,0
|
|
20241023,163600,50944690600,4250,4250,4250,4250,0
|
|
20241023,163500,50944690600,4250,4250,4250,4250,0
|
|
20241023,163400,50944690600,4250,4250,4250,4250,0
|
|
20241023,163300,50944690600,4250,4250,4250,4250,0
|
|
20241023,163200,50944690600,4250,4250,4250,4250,0
|
|
20241023,163100,50944690600,4250,4250,4250,4250,0
|
|
20241023,163000,50944690600,4250,4250,4250,4250,0
|
|
20241023,162900,50944690600,4250,4250,4250,4250,0
|
|
20241023,162800,50944690600,4250,4250,4250,4250,0
|
|
20241023,162700,50944690600,4250,4250,4250,4250,0
|
|
20241023,162600,50944690600,4250,4250,4250,4250,0
|
|
20241023,162500,50944690600,4250,4250,4250,4250,0
|
|
20241023,162400,50944690600,4250,4250,4250,4250,0
|
|
20241023,162300,50944690600,4250,4250,4250,4250,0
|
|
20241023,162200,50944690600,4250,4250,4250,4250,0
|
|
20241023,162100,50944690600,4250,4250,4250,4250,0
|
|
20241023,162000,50944690600,4250,4250,4250,4250,0
|
|
20241023,161900,50944690600,4250,4250,4250,4250,0
|
|
20241023,161800,50944690600,4250,4250,4250,4250,0
|
|
20241023,161700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,161600,50944690600,4250,4250,4250,4250,0
|
|
20241023,161500,50944690600,4250,4250,4250,4250,0
|
|
20241023,161400,50944690600,4250,4250,4250,4250,0
|
|
20241023,161300,50944690600,4250,4250,4250,4250,0
|
|
20241023,161200,50944690600,4250,4250,4250,4250,0
|
|
20241023,161100,50944690600,4250,4250,4250,4250,0
|
|
20241023,161000,50944690600,4250,4250,4250,4250,0
|
|
20241023,160900,50944690600,4250,4250,4250,4250,0
|
|
20241023,160800,50944690600,4250,4250,4250,4250,0
|
|
20241023,160700,50944690600,4250,4250,4250,4250,0
|
|
20241023,160600,50944690600,4250,4250,4250,4250,0
|
|
20241023,160500,50944690600,4250,4250,4250,4250,0
|
|
20241023,160400,50944690600,4250,4250,4250,4250,0
|
|
20241023,160300,50944690600,4250,4250,4250,4250,0
|
|
20241023,160200,50944690600,4250,4250,4250,4250,0
|
|
20241023,160100,50944690600,4250,4250,4250,4250,0
|
|
20241023,160000,50944690600,4250,4250,4250,4250,0
|
|
20241023,155900,50944690600,4250,4250,4250,4250,0
|
|
20241023,155800,50944690600,4250,4250,4250,4250,0
|
|
20241023,155700,50944690600,4250,4250,4250,4250,0
|
|
20241023,155600,50944690600,4250,4250,4250,4250,0
|
|
20241023,155500,50944690600,4250,4250,4250,4250,0
|
|
20241023,155400,50944690600,4250,4250,4250,4250,0
|
|
20241023,155300,50944690600,4250,4250,4250,4250,0
|
|
20241023,155200,50944690600,4250,4250,4250,4250,0
|
|
20241023,155100,50944690600,4250,4250,4250,4250,0
|
|
20241023,155000,50944690600,4250,4250,4250,4250,0
|
|
20241023,154900,50944690600,4250,4250,4250,4250,0
|
|
20241023,154800,50944690600,4250,4250,4250,4250,0
|
|
20241023,154700,50944690600,4250,4250,4250,4250,69254
|
|
20241023,154600,50944690600,4250,4250,4250,4250,0
|
|
20241023,154500,50944690600,4250,4250,4250,4250,0
|
|
20241023,154400,50944690600,4250,4250,4250,4250,0
|
|
20241023,154300,50944690600,4250,4250,4250,4250,0
|
|
20241023,154200,50944690600,4250,4250,4250,4250,0
|
|
20241023,154100,50944690600,4250,4250,4250,4250,0
|
|
20241023,154000,50944690600,4250,4250,4250,4250,0
|
|
20241023,153900,50944690600,4250,4250,4250,4250,0
|
|
20241023,153800,50944690600,4250,4250,4250,4250,0
|
|
20241023,153700,50944690600,4250,4250,4250,4250,0
|
|
20241023,153600,50944690600,4250,4250,4250,4250,0
|
|
20241023,153500,50944690600,4250,4250,4250,4250,0
|
|
20241023,153400,50944690600,4250,4250,4250,4250,0
|
|
20241023,153300,50944690600,4250,4250,4250,4250,0
|
|
20241023,153200,50944690600,4250,4250,4250,4250,0
|
|
20241023,153100,50944690600,4250,4250,4250,4250,0
|
|
20241023,153000,50944690600,4250,4250,4250,4250,69254
|
|
20241023,152900,50650361100,4190,4190,4190,4190,0
|
|
20241023,152800,50650361100,4190,4190,4190,4190,0
|
|
20241023,152700,50650361100,4190,4190,4190,4190,0
|
|
20241023,152600,50650361100,4190,4190,4190,4190,0
|
|
20241023,152500,50650361100,4190,4190,4190,4190,0
|
|
20241023,152400,50650361100,4190,4190,4190,4190,0
|
|
20241023,152300,50650361100,4190,4190,4190,4190,0
|
|
20241023,152200,50650361100,4190,4190,4190,4190,0
|
|
20241023,152100,50650361100,4190,4190,4190,4190,0
|
|
20241023,152000,50650361100,4190,4190,4190,4190,0
|
|
20241023,151900,50650361100,4190,4220,4230,4185,34691
|
|
20241023,151800,50504531305,4230,4225,4235,4210,8313
|
|
20241023,151700,50469485860,4225,4215,4225,4215,10387
|
|
20241023,151600,50425664710,4215,4220,4220,4210,4108
|
|
20241023,151500,50408358045,4220,4215,4230,4210,5663
|
|
20241023,151400,50384490520,4215,4235,4235,4210,13551
|
|
20241023,151300,50327319755,4230,4250,4250,4230,14031
|
|
20241023,151200,50267885295,4245,4250,4250,4245,3337
|
|
20241023,151100,50253715650,4250,4250,4250,4245,4056
|
|
20241023,151000,50236481835,4250,4275,4275,4245,6530
|
|
20241023,150900,50208688195,4260,4260,4270,4250,8676
|
|
20241023,150800,50171752980,4260,4260,4265,4255,3965
|
|
20241023,150700,50154856825,4260,4255,4270,4255,2583
|
|
20241023,150600,50143844040,4255,4250,4270,4250,4896
|
|
20241023,150500,50123019865,4240,4255,4260,4240,2668
|
|
20241023,150400,50111683745,4255,4275,4275,4255,2457
|
|
20241023,150300,50101205650,4275,4270,4275,4270,1187
|
|
20241023,150200,50096136260,4270,4285,4285,4270,1368
|
|
20241023,150100,50090281465,4285,4295,4295,4280,977
|
|
20241023,150000,50086088275,4295,4285,4315,4255,18897
|
|
20241023,145900,50004889370,4285,4245,4285,4235,16189
|
|
20241023,145800,49935952050,4245,4265,4265,4240,2689
|
|
20241023,145700,49924524090,4265,4255,4265,4250,3219
|
|
20241023,145600,49910837595,4250,4235,4250,4235,1743
|
|
20241023,145500,49903435945,4235,4260,4265,4235,1684
|
|
20241023,145400,49896269725,4260,4250,4270,4250,4312
|
|
20241023,145300,49877911600,4250,4255,4255,4220,11694
|
|
20241023,145200,49828335515,4245,4250,4260,4245,1807
|
|
20241023,145100,49820647495,4250,4260,4265,4245,657
|
|
20241023,145000,49817851545,4245,4270,4270,4240,525
|
|
20241023,144900,49815619365,4270,4245,4280,4220,11557
|
|
20241023,144800,49766488030,4245,4220,4245,4220,7170
|
|
20241023,144700,49736177065,4225,4245,4245,4225,802
|
|
20241023,144600,49732786960,4235,4255,4255,4215,4588
|
|
20241023,144500,49713409410,4255,4255,4255,4225,4218
|
|
20241023,144400,49695561645,4255,4255,4255,4250,1697
|
|
20241023,144300,49688349370,4255,4255,4260,4240,3473
|
|
20241023,144200,49673606805,4260,4255,4260,4250,726
|
|
20241023,144100,49670518280,4255,4260,4265,4255,584
|
|
20241023,144000,49668030750,4260,4255,4265,4255,2103
|
|
20241023,143900,49659075135,4255,4250,4255,4250,1619
|
|
20241023,143800,49652189530,4255,4260,4270,4255,3308
|
|
20241023,143700,49638102030,4265,4280,4280,4265,1758
|
|
20241023,143600,49630600195,4280,4275,4280,4260,3953
|
|
20241023,143500,49613705420,4275,4260,4280,4260,5203
|
|
20241023,143400,49591440490,4265,4260,4265,4260,854
|
|
20241023,143300,49587800115,4265,4275,4275,4265,858
|
|
20241023,143200,49584138585,4270,4270,4275,4260,1783
|
|
20241023,143100,49576526760,4270,4265,4270,4255,1587
|
|
20241023,143000,49569760765,4265,4280,4280,4265,1585
|
|
20241023,142900,49562989420,4280,4290,4290,4280,3745
|
|
20241023,142800,49546938680,4290,4285,4300,4275,7360
|
|
20241023,142700,49515364100,4285,4265,4295,4265,11677
|
|
20241023,142600,49465308150,4265,4235,4295,4235,14664
|
|
20241023,142500,49402711645,4235,4240,4240,4230,505
|
|
20241023,142400,49400573090,4240,4250,4250,4230,2833
|
|
20241023,142300,49388561640,4250,4240,4250,4240,2499
|
|
20241023,142200,49377956060,4240,4240,4240,4235,851
|
|
20241023,142100,49374349285,4240,4245,4245,4240,765
|
|
20241023,142000,49371103340,4250,4230,4250,4225,1081
|
|
20241023,141900,49366519690,4230,4220,4235,4220,1681
|
|
20241023,141800,49359417305,4225,4225,4225,4220,2915
|
|
20241023,141700,49347109250,4225,4225,4225,4220,450
|
|
20241023,141600,49345208105,4220,4225,4225,4205,6273
|
|
20241023,141500,49318782165,4225,4225,4225,4220,4862
|
|
20241023,141400,49298259055,4225,4225,4230,4225,681
|
|
20241023,141300,49295379860,4225,4255,4255,4220,8286
|
|
20241023,141200,49260275730,4255,4185,4265,4175,16413
|
|
20241023,141100,49191018715,4180,4195,4200,4180,10475
|
|
20241023,141000,49147112035,4200,4200,4200,4200,0
|
|
20241023,140900,49147112035,4200,4200,4205,4200,18075
|
|
20241023,140800,49071196770,4200,4200,4215,4200,5139
|
|
20241023,140700,49049602885,4200,4215,4220,4200,15420
|
|
20241023,140600,48984792545,4210,4215,4225,4210,3380
|
|
20241023,140500,48970561075,4215,4230,4230,4215,2619
|
|
20241023,140400,48959517660,4230,4220,4235,4220,2339
|
|
20241023,140300,48949640875,4220,4215,4225,4210,1365
|
|
20241023,140200,48943888905,4215,4230,4230,4210,3215
|
|
20241023,140100,48930332680,4230,4220,4235,4210,6851
|
|
20241023,140000,48901467515,4220,4230,4235,4210,16964
|
|
20241023,135900,48829961560,4220,4230,4245,4220,2703
|
|
20241023,135800,48818534765,4230,4225,4230,4215,5395
|
|
20241023,135700,48795771830,4220,4230,4240,4215,8744
|
|
20241023,135600,48758838215,4230,4240,4240,4230,9341
|
|
20241023,135500,48719278560,4240,4245,4250,4240,10547
|
|
20241023,135400,48674534505,4250,4260,4265,4245,10094
|
|
20241023,135300,48631607235,4250,4260,4260,4250,2304
|
|
20241023,135200,48621811495,4250,4245,4255,4245,2017
|
|
20241023,135100,48613245090,4240,4245,4250,4240,2058
|
|
20241023,135000,48604510815,4245,4245,4260,4240,3292
|
|
20241023,134900,48590537180,4240,4240,4255,4240,2070
|
|
20241023,134800,48581745055,4240,4245,4245,4240,3019
|
|
20241023,134700,48568939895,4245,4245,4255,4240,2291
|
|
20241023,134600,48559212430,4255,4250,4255,4235,2214
|
|
20241023,134500,48549815075,4250,4245,4250,4240,3577
|
|
20241023,134400,48534635135,4245,4240,4245,4235,7823
|
|
20241023,134300,48501477530,4245,4240,4250,4240,3904
|
|
20241023,134200,48484910885,4240,4255,4255,4240,11410
|
|
20241023,134100,48436461255,4250,4270,4285,4250,14722
|
|
20241023,134000,48373751995,4285,4280,4290,4265,10763
|
|
20241023,133900,48327772600,4265,4275,4285,4265,1741
|
|
20241023,133800,48320338030,4275,4280,4280,4265,2205
|
|
20241023,133700,48310918460,4280,4265,4285,4265,2352
|
|
20241023,133600,48300865720,4265,4270,4275,4260,5817
|
|
20241023,133500,48276066535,4275,4280,4280,4265,1309
|
|
20241023,133400,48270472845,4285,4275,4285,4250,15938
|
|
20241023,133300,48202503305,4275,4310,4315,4275,28600
|
|
20241023,133200,48079664485,4310,4310,4320,4300,11735
|
|
20241023,133100,48029121300,4315,4350,4350,4315,6350
|
|
20241023,133000,48001670410,4320,4355,4360,4315,14281
|
|
20241023,132900,47939679520,4365,4370,4370,4360,1503
|
|
20241023,132800,47933121520,4375,4360,4375,4360,1949
|
|
20241023,132700,47924608710,4360,4370,4375,4350,7190
|
|
20241023,132600,47893203835,4370,4365,4375,4350,5526
|
|
20241023,132500,47869080650,4355,4335,4365,4335,4257
|
|
20241023,132400,47850538880,4335,4350,4350,4335,2113
|
|
20241023,132300,47841369070,4350,4335,4355,4330,2122
|
|
20241023,132200,47832150755,4335,4330,4335,4320,1902
|
|
20241023,132100,47823917065,4315,4320,4335,4310,8190
|
|
20241023,132000,47788588015,4320,4345,4345,4305,21152
|
|
20241023,131900,47697339965,4325,4350,4355,4325,5047
|
|
20241023,131800,47675439220,4355,4350,4365,4350,3273
|
|
20241023,131700,47661174885,4355,4325,4365,4320,5951
|
|
20241023,131600,47635326225,4320,4320,4330,4315,7958
|
|
20241023,131500,47600951485,4320,4320,4340,4310,10933
|
|
20241023,131400,47553713600,4320,4355,4355,4320,14511
|
|
20241023,131300,47490792160,4350,4345,4355,4340,4951
|
|
20241023,131200,47469277410,4345,4345,4355,4345,4268
|
|
20241023,131100,47450721935,4345,4350,4350,4335,14775
|
|
20241023,131000,47386548350,4350,4360,4365,4350,12357
|
|
20241023,130900,47332676095,4355,4375,4390,4355,12659
|
|
20241023,130800,47277415395,4365,4380,4390,4365,8659
|
|
20241023,130700,47239513420,4380,4420,4420,4380,6497
|
|
20241023,130600,47210893975,4420,4400,4445,4385,22106
|
|
20241023,130500,47113175435,4395,4400,4400,4380,7696
|
|
20241023,130400,47079389550,4405,4400,4405,4390,4675
|
|
20241023,130300,47058827680,4390,4375,4405,4365,12176
|
|
20241023,130200,47005551220,4375,4395,4395,4375,9293
|
|
20241023,130100,46964840030,4395,4390,4400,4380,17343
|
|
20241023,130000,46888710120,4400,4395,4415,4390,4453
|
|
20241023,125900,46869110560,4395,4415,4420,4395,16064
|
|
20241023,125800,46798291250,4415,4400,4420,4400,8767
|
|
20241023,125700,46759673725,4400,4420,4420,4385,20875
|
|
20241023,125600,46667704810,4420,4445,4465,4415,17319
|
|
20241023,125500,46590847575,4450,4415,4505,4410,46856
|
|
20241023,125400,46381812670,4415,4410,4455,4410,28067
|
|
20241023,125300,46257581410,4415,4440,4510,4400,136411
|
|
20241023,125200,45647569045,4450,4425,4455,4410,28587
|
|
20241023,125100,45520886680,4435,4475,4490,4410,63429
|
|
20241023,125000,45238317670,4480,4415,4480,4395,102242
|
|
20241023,124900,44783383015,4420,4350,4425,4350,33588
|
|
20241023,124800,44635760650,4355,4310,4365,4305,20369
|
|
20241023,124700,44547243740,4330,4305,4340,4305,1593
|
|
20241023,124600,44540359660,4310,4315,4325,4310,2706
|
|
20241023,124500,44528671880,4315,4295,4325,4285,5145
|
|
20241023,124400,44506513800,4300,4305,4305,4270,17304
|
|
20241023,124300,44432360335,4300,4310,4315,4300,9943
|
|
20241023,124200,44389570175,4310,4310,4315,4305,2093
|
|
20241023,124100,44380552955,4310,4315,4315,4305,3874
|
|
20241023,124000,44363865365,4315,4310,4320,4305,4129
|
|
20241023,123900,44346059490,4305,4325,4325,4305,6423
|
|
20241023,123800,44318371175,4325,4315,4325,4310,1214
|
|
20241023,123700,44313132575,4315,4315,4325,4310,1270
|
|
20241023,123600,44307650220,4320,4340,4340,4315,3397
|
|
20241023,123500,44292954265,4335,4330,4335,4310,12912
|
|
20241023,123400,44237219720,4330,4340,4350,4330,5397
|
|
20241023,123300,44213808285,4335,4345,4350,4330,6210
|
|
20241023,123200,44186898165,4340,4360,4360,4340,9091
|
|
20241023,123100,44147365370,4360,4365,4370,4345,3227
|
|
20241023,123000,44133311495,4365,4370,4380,4355,5722
|
|
20241023,122900,44108311570,4375,4360,4375,4340,6529
|
|
20241023,122800,44079881270,4355,4350,4365,4345,4747
|
|
20241023,122700,44059217155,4340,4355,4360,4340,3583
|
|
20241023,122600,44043625780,4355,4340,4360,4340,7483
|
|
20241023,122500,44011041060,4340,4335,4350,4330,6506
|
|
20241023,122400,43982808180,4335,4335,4350,4325,12271
|
|
20241023,122300,43929609920,4330,4350,4370,4330,17145
|
|
20241023,122200,43855176270,4365,4360,4365,4340,11099
|
|
20241023,122100,43806894275,4360,4380,4380,4350,12497
|
|
20241023,122000,43752351430,4380,4395,4400,4350,28953
|
|
20241023,121900,43625711210,4400,4385,4415,4380,30070
|
|
20241023,121800,43493254610,4380,4380,4425,4380,46407
|
|
20241023,121700,43289067195,4380,4415,4440,4370,96469
|
|
20241023,121600,42863949050,4415,4315,4420,4315,96053
|
|
20241023,121500,42443148115,4315,4335,4335,4300,16668
|
|
20241023,121400,42371240495,4335,4335,4340,4300,50484
|
|
20241023,121300,42152853875,4335,4220,4375,4220,86938
|
|
20241023,121200,41777809055,4220,4220,4225,4210,1131
|
|
20241023,121100,41773042020,4225,4200,4240,4200,3342
|
|
20241023,121000,41758938750,4200,4235,4240,4200,12499
|
|
20241023,120900,41706209930,4235,4225,4235,4200,22844
|
|
20241023,120800,41610054890,4230,4240,4250,4215,23221
|
|
20241023,120700,41511898775,4240,4260,4260,4240,11879
|
|
20241023,120600,41461402975,4260,4260,4260,4255,6126
|
|
20241023,120500,41435333145,4260,4270,4275,4260,1570
|
|
20241023,120400,41428637005,4280,4265,4280,4265,231
|
|
20241023,120300,41427648780,4260,4280,4280,4260,6105
|
|
20241023,120200,41401630820,4280,4280,4280,4260,257
|
|
20241023,120100,41400535780,4255,4260,4280,4255,5908
|
|
20241023,120000,41375331360,4260,4260,4260,4255,2568
|
|
20241023,115900,41364396545,4270,4265,4270,4255,7846
|
|
20241023,115800,41330964780,4265,4265,4270,4265,1750
|
|
20241023,115700,41323498530,4265,4275,4280,4265,5429
|
|
20241023,115600,41300328705,4275,4285,4290,4275,1493
|
|
20241023,115500,41293938685,4285,4280,4285,4275,436
|
|
20241023,115400,41292072540,4280,4280,4290,4280,204
|
|
20241023,115300,41291199320,4280,4265,4280,4260,3838
|
|
20241023,115200,41274801445,4265,4270,4275,4265,3228
|
|
20241023,115100,41261031310,4275,4270,4275,4265,2838
|
|
20241023,115000,41248917290,4270,4275,4275,4265,1867
|
|
20241023,114900,41240943960,4275,4280,4280,4270,1967
|
|
20241023,114800,41232542265,4275,4280,4285,4275,3142
|
|
20241023,114700,41219089940,4280,4290,4295,4280,1019
|
|
20241023,114600,41214726355,4285,4275,4295,4275,2854
|
|
20241023,114500,41202496345,4275,4275,4280,4270,1932
|
|
20241023,114400,41194238985,4275,4280,4280,4270,372
|
|
20241023,114300,41192648755,4280,4265,4285,4260,6865
|
|
20241023,114200,41163362815,4270,4260,4300,4260,8548
|
|
20241023,114100,41126873750,4260,4295,4295,4250,36723
|
|
20241023,114000,40970255805,4295,4300,4305,4295,11277
|
|
20241023,113900,40921808000,4305,4310,4315,4305,5030
|
|
20241023,113800,40900145370,4315,4320,4325,4310,3797
|
|
20241023,113700,40883762420,4320,4310,4320,4310,548
|
|
20241023,113600,40881398010,4315,4330,4330,4315,1356
|
|
20241023,113500,40875541165,4330,4335,4335,4315,3349
|
|
20241023,113400,40861046885,4335,4310,4335,4310,3017
|
|
20241023,113300,40847983895,4335,4305,4335,4305,6154
|
|
20241023,113200,40821425935,4310,4310,4310,4300,1105
|
|
20241023,113100,40816668125,4305,4315,4315,4300,1846
|
|
20241023,113000,40808710500,4315,4315,4315,4310,884
|
|
20241023,112900,40804898515,4310,4310,4320,4295,5780
|
|
20241023,112800,40780006595,4310,4315,4315,4305,2848
|
|
20241023,112700,40767739760,4315,4305,4315,4300,1967
|
|
20241023,112600,40759276580,4305,4310,4310,4300,2329
|
|
20241023,112500,40749245650,4305,4305,4310,4300,2241
|
|
20241023,112400,40739601595,4305,4295,4305,4290,3933
|
|
20241023,112300,40722701805,4295,4290,4310,4285,652
|
|
20241023,112200,40719903495,4285,4320,4320,4285,8637
|
|
20241023,112100,40682832765,4320,4320,4320,4300,7605
|
|
20241023,112000,40650037090,4325,4310,4325,4310,1079
|
|
20241023,111900,40645379370,4310,4290,4320,4290,1237
|
|
20241023,111800,40640067395,4290,4305,4320,4275,26507
|
|
20241023,111700,40526401365,4305,4305,4325,4305,1893
|
|
20241023,111600,40518229235,4305,4295,4305,4290,4437
|
|
20241023,111500,40499161350,4295,4295,4305,4290,4082
|
|
20241023,111400,40481634985,4295,4305,4305,4290,3710
|
|
20241023,111300,40465704435,4305,4315,4320,4295,14154
|
|
20241023,111200,40404802985,4315,4320,4325,4310,2014
|
|
20241023,111100,40396112385,4325,4310,4330,4305,3223
|
|
20241023,111000,40382192120,4300,4300,4310,4295,6037
|
|
20241023,110900,40356210930,4300,4310,4310,4285,20229
|
|
20241023,110800,40269364135,4305,4320,4325,4300,32776
|
|
20241023,110700,40128280490,4315,4325,4345,4315,12251
|
|
20241023,110600,40075293620,4325,4325,4345,4320,8087
|
|
20241023,110500,40040237350,4320,4345,4350,4320,26573
|
|
20241023,110400,39925137865,4340,4365,4365,4340,16681
|
|
20241023,110300,39852549785,4380,4375,4380,4355,4617
|
|
20241023,110200,39832408150,4370,4400,4400,4370,3698
|
|
20241023,110100,39816209985,4385,4380,4420,4365,6372
|
|
20241023,110000,39788212990,4380,4360,4380,4360,6665
|
|
20241023,105900,39759071590,4350,4370,4375,4340,32516
|
|
20241023,105800,39617423390,4380,4375,4380,4370,7759
|
|
20241023,105700,39583495525,4375,4385,4390,4370,9646
|
|
20241023,105600,39541262635,4390,4415,4415,4385,10193
|
|
20241023,105500,39496437405,4415,4405,4425,4400,4779
|
|
20241023,105400,39475338025,4405,4395,4405,4385,5531
|
|
20241023,105300,39451026860,4390,4375,4395,4370,5746
|
|
20241023,105200,39425848145,4375,4375,4380,4370,7397
|
|
20241023,105100,39393506610,4375,4380,4395,4365,8319
|
|
20241023,105000,39357094565,4385,4395,4410,4360,25519
|
|
20241023,104900,39245217085,4390,4425,4430,4355,59528
|
|
20241023,104800,38983848040,4425,4430,4435,4420,20557
|
|
20241023,104700,38892866800,4430,4465,4470,4430,14389
|
|
20241023,104600,38828967365,4465,4440,4465,4415,32079
|
|
20241023,104500,38686839655,4440,4490,4500,4420,61348
|
|
20241023,104400,38413972890,4500,4560,4565,4480,61269
|
|
20241023,104300,38136917165,4545,4510,4580,4510,42947
|
|
20241023,104200,37941668390,4520,4525,4560,4500,29070
|
|
20241023,104100,37810019195,4545,4495,4545,4475,26077
|
|
20241023,104000,37692584225,4475,4490,4500,4465,19871
|
|
20241023,103900,37603414320,4500,4470,4525,4460,21901
|
|
20241023,103800,37505144045,4485,4485,4520,4455,44670
|
|
20241023,103700,37304734145,4485,4530,4545,4470,65381
|
|
20241023,103600,37010051710,4530,4565,4580,4530,53129
|
|
20241023,103500,36768577520,4560,4580,4590,4560,16091
|
|
20241023,103400,36694902375,4580,4560,4645,4555,59872
|
|
20241023,103300,36418756925,4555,4575,4580,4550,42540
|
|
20241023,103200,36224761905,4555,4590,4630,4550,137026
|
|
20241023,103100,35594797190,4595,4590,4625,4560,79225
|
|
20241023,103000,35230505670,4590,4550,4630,4550,130963
|
|
20241023,102900,34628457195,4550,4530,4600,4515,44291
|
|
20241023,102800,34426274875,4540,4540,4565,4520,33680
|
|
20241023,102700,34273540960,4540,4580,4585,4495,64797
|
|
20241023,102600,33979633375,4580,4555,4615,4535,86759
|
|
20241023,102500,33582233190,4555,4560,4630,4550,124454
|
|
20241023,102400,33009993945,4560,4550,4600,4525,101207
|
|
20241023,102300,32547772530,4550,4570,4650,4540,308722
|
|
20241023,102200,31128286960,4570,4525,4595,4505,218060
|
|
20241023,102100,30134764910,4510,4465,4550,4435,169887
|
|
20241023,102000,29370489720,4465,4390,4490,4375,67067
|
|
20241023,101900,29072790435,4395,4385,4400,4350,9470
|
|
20241023,101800,29031300180,4370,4330,4410,4330,12997
|
|
20241023,101700,28974358390,4335,4340,4375,4320,13535
|
|
20241023,101600,28915664910,4335,4310,4340,4300,10487
|
|
20241023,101500,28870487030,4305,4335,4335,4305,10271
|
|
20241023,101400,28826103125,4330,4370,4370,4330,6779
|
|
20241023,101300,28796628710,4365,4345,4375,4340,8873
|
|
20241023,101200,28758061500,4350,4335,4355,4330,34090
|
|
20241023,101100,28610231845,4330,4335,4355,4330,3545
|
|
20241023,101000,28594855590,4330,4390,4410,4300,26648
|
|
20241023,100900,28478878005,4410,4415,4420,4390,9182
|
|
20241023,100800,28438493375,4415,4415,4465,4415,39376
|
|
20241023,100700,28263805660,4430,4395,4475,4385,34943
|
|
20241023,100600,28108932805,4390,4390,4400,4380,6376
|
|
20241023,100500,28080952235,4390,4400,4415,4390,4489
|
|
20241023,100400,28061189225,4400,4385,4415,4380,16640
|
|
20241023,100300,27988103345,4395,4390,4395,4370,11030
|
|
20241023,100200,27939771755,4380,4415,4435,4375,34059
|
|
20241023,100100,27789755730,4415,4365,4430,4365,41926
|
|
20241023,100000,27605371280,4365,4305,4370,4305,40530
|
|
20241023,095900,27429723290,4325,4295,4325,4280,19183
|
|
20241023,095800,27347196500,4295,4295,4310,4270,37183
|
|
20241023,095700,27187801415,4290,4315,4330,4290,28800
|
|
20241023,095600,27063591370,4310,4325,4340,4305,25387
|
|
20241023,095500,26953908095,4325,4395,4395,4305,64320
|
|
20241023,095400,26674657940,4395,4395,4420,4395,13088
|
|
20241023,095300,26617009760,4395,4380,4410,4370,18701
|
|
20241023,095200,26535018690,4375,4395,4400,4370,54516
|
|
20241023,095100,26296051820,4405,4450,4450,4395,37349
|
|
20241023,095000,26131349930,4450,4445,4450,4420,31938
|
|
20241023,094900,25989820270,4440,4465,4485,4440,30069
|
|
20241023,094800,25855969135,4460,4465,4520,4455,56409
|
|
20241023,094700,25602699080,4465,4445,4485,4440,23035
|
|
20241023,094600,25499820925,4450,4430,4470,4430,13027
|
|
20241023,094500,25441830980,4440,4425,4485,4410,25045
|
|
20241023,094400,25330500190,4425,4425,4445,4400,34716
|
|
20241023,094300,25177249830,4430,4455,4520,4415,131042
|
|
20241023,094200,24591237720,4465,4465,4480,4425,61749
|
|
20241023,094100,24316362810,4455,4415,4465,4405,23929
|
|
20241023,094000,24210256965,4425,4415,4435,4390,39564
|
|
20241023,093900,24035725315,4415,4430,4470,4360,123569
|
|
20241023,093800,23491000660,4440,4495,4495,4425,47560
|
|
20241023,093700,23279536030,4495,4445,4500,4425,60276
|
|
20241023,093600,23011157415,4440,4480,4485,4435,81253
|
|
20241023,093500,22649111325,4480,4490,4515,4460,68945
|
|
20241023,093400,22339918155,4485,4550,4590,4465,137487
|
|
20241023,093300,21719617180,4555,4610,4640,4545,194680
|
|
20241023,093200,20824844490,4610,4585,4670,4540,208323
|
|
20241023,093100,19865015975,4575,4510,4630,4510,282221
|
|
20241023,093000,18574517535,4515,4415,4545,4400,239482
|
|
20241023,092900,17501033650,4400,4545,4585,4375,504100
|
|
20241023,092800,15253040980,4520,4665,4730,4505,477338
|
|
20241023,092700,13027044185,4680,4680,4680,4680,0
|
|
20241023,092600,13027044185,4680,4670,4680,4620,238612
|
|
20241023,092500,11915716830,4670,4505,4675,4470,590898
|
|
20241023,092400,9201828200,4510,4460,4550,4450,357958
|
|
20241023,092300,7589205300,4450,4430,4465,4405,164246
|
|
20241023,092200,6860081725,4445,4410,4480,4375,193262
|
|
20241023,092100,6005249525,4405,4425,4425,4350,167228
|
|
20241023,092000,5269849445,4435,4320,4450,4315,267044
|
|
20241023,091900,4100470570,4325,4265,4340,4250,60642
|
|
20241023,091800,3838524720,4265,4240,4270,4225,12117
|
|
20241023,091700,3787181025,4235,4265,4275,4235,13169
|
|
20241023,091600,3731131130,4265,4295,4305,4260,26807
|
|
20241023,091500,3616313260,4295,4270,4295,4265,14881
|
|
20241023,091400,3552623460,4270,4230,4290,4220,37840
|
|
20241023,091300,3391303760,4230,4220,4250,4215,9163
|
|
20241023,091200,3352597755,4220,4245,4260,4205,24395
|
|
20241023,091100,3249514655,4240,4290,4295,4235,43266
|
|
20241023,091000,3065117095,4290,4205,4360,4205,103519
|
|
20241023,090900,2618887505,4205,4215,4230,4205,9456
|
|
20241023,090800,2579046905,4215,4185,4240,4175,17302
|
|
20241023,090700,2506329405,4190,4180,4225,4155,56498
|
|
20241023,090600,2270498530,4180,4260,4260,4175,44051
|
|
20241023,090500,2084783705,4260,4265,4315,4250,54715
|
|
20241023,090400,1850196295,4255,4230,4290,4225,29042
|
|
20241023,090300,1726491725,4225,4190,4275,4180,42261
|
|
20241023,090200,1547375430,4180,4255,4275,4170,104453
|
|
20241023,090100,1106923840,4255,4295,4320,4245,75242
|
|
20241023,090000,784774770,4295,4255,4320,4250,182597
|