593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,184900,11270788355,3585,3585,3585,3585,0
|
|
20231024,184800,11270788355,3585,3585,3585,3585,0
|
|
20231024,184700,11270788355,3585,3585,3585,3585,0
|
|
20231024,184600,11270788355,3585,3585,3585,3585,0
|
|
20231024,184500,11270788355,3585,3585,3585,3585,0
|
|
20231024,184400,11270788355,3585,3585,3585,3585,0
|
|
20231024,184300,11270788355,3585,3585,3585,3585,0
|
|
20231024,184200,11270788355,3585,3585,3585,3585,0
|
|
20231024,184100,11270788355,3585,3585,3585,3585,0
|
|
20231024,184000,11270788355,3585,3585,3585,3585,0
|
|
20231024,183900,11270788355,3585,3585,3585,3585,0
|
|
20231024,183800,11270788355,3585,3585,3585,3585,0
|
|
20231024,183700,11270788355,3585,3585,3585,3585,0
|
|
20231024,183600,11270788355,3585,3585,3585,3585,0
|
|
20231024,183500,11270788355,3585,3585,3585,3585,0
|
|
20231024,183400,11270788355,3585,3585,3585,3585,0
|
|
20231024,183300,11270788355,3585,3585,3585,3585,0
|
|
20231024,183200,11270788355,3585,3585,3585,3585,0
|
|
20231024,183100,11270788355,3585,3585,3585,3585,0
|
|
20231024,183000,11270788355,3585,3585,3585,3585,0
|
|
20231024,182900,11270788355,3585,3585,3585,3585,0
|
|
20231024,182800,11270788355,3585,3585,3585,3585,0
|
|
20231024,182700,11270788355,3585,3585,3585,3585,0
|
|
20231024,182600,11270788355,3585,3585,3585,3585,0
|
|
20231024,182500,11270788355,3585,3585,3585,3585,0
|
|
20231024,182400,11270788355,3585,3585,3585,3585,0
|
|
20231024,182300,11270788355,3585,3585,3585,3585,0
|
|
20231024,182200,11270788355,3585,3585,3585,3585,0
|
|
20231024,182100,11270788355,3585,3585,3585,3585,0
|
|
20231024,182000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,181900,11270788355,3585,3585,3585,3585,0
|
|
20231024,181800,11270788355,3585,3585,3585,3585,0
|
|
20231024,181700,11270788355,3585,3585,3585,3585,0
|
|
20231024,181600,11270788355,3585,3585,3585,3585,0
|
|
20231024,181500,11270788355,3585,3585,3585,3585,0
|
|
20231024,181400,11270788355,3585,3585,3585,3585,0
|
|
20231024,181300,11270788355,3585,3585,3585,3585,0
|
|
20231024,181200,11270788355,3585,3585,3585,3585,0
|
|
20231024,181100,11270788355,3585,3585,3585,3585,0
|
|
20231024,181000,11270788355,3585,3585,3585,3585,0
|
|
20231024,180900,11270788355,3585,3585,3585,3585,0
|
|
20231024,180800,11270788355,3585,3585,3585,3585,0
|
|
20231024,180700,11270788355,3585,3585,3585,3585,0
|
|
20231024,180600,11270788355,3585,3585,3585,3585,0
|
|
20231024,180500,11270788355,3585,3585,3585,3585,0
|
|
20231024,180400,11270788355,3585,3585,3585,3585,0
|
|
20231024,180300,11270788355,3585,3585,3585,3585,0
|
|
20231024,180200,11270788355,3585,3585,3585,3585,0
|
|
20231024,180100,11270788355,3585,3585,3585,3585,0
|
|
20231024,180000,11270788355,3585,3585,3585,3585,0
|
|
20231024,175900,11270788355,3585,3585,3585,3585,0
|
|
20231024,175800,11270788355,3585,3585,3585,3585,0
|
|
20231024,175700,11270788355,3585,3585,3585,3585,0
|
|
20231024,175600,11270788355,3585,3585,3585,3585,0
|
|
20231024,175500,11270788355,3585,3585,3585,3585,0
|
|
20231024,175400,11270788355,3585,3585,3585,3585,0
|
|
20231024,175300,11270788355,3585,3585,3585,3585,0
|
|
20231024,175200,11270788355,3585,3585,3585,3585,0
|
|
20231024,175100,11270788355,3585,3585,3585,3585,0
|
|
20231024,175000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,174900,11270788355,3585,3585,3585,3585,0
|
|
20231024,174800,11270788355,3585,3585,3585,3585,0
|
|
20231024,174700,11270788355,3585,3585,3585,3585,0
|
|
20231024,174600,11270788355,3585,3585,3585,3585,0
|
|
20231024,174500,11270788355,3585,3585,3585,3585,0
|
|
20231024,174400,11270788355,3585,3585,3585,3585,0
|
|
20231024,174300,11270788355,3585,3585,3585,3585,0
|
|
20231024,174200,11270788355,3585,3585,3585,3585,0
|
|
20231024,174100,11270788355,3585,3585,3585,3585,0
|
|
20231024,174000,11270788355,3585,3585,3585,3585,0
|
|
20231024,173900,11270788355,3585,3585,3585,3585,0
|
|
20231024,173800,11270788355,3585,3585,3585,3585,0
|
|
20231024,173700,11270788355,3585,3585,3585,3585,0
|
|
20231024,173600,11270788355,3585,3585,3585,3585,0
|
|
20231024,173500,11270788355,3585,3585,3585,3585,0
|
|
20231024,173400,11270788355,3585,3585,3585,3585,0
|
|
20231024,173300,11270788355,3585,3585,3585,3585,0
|
|
20231024,173200,11270788355,3585,3585,3585,3585,0
|
|
20231024,173100,11270788355,3585,3585,3585,3585,0
|
|
20231024,173000,11270788355,3585,3585,3585,3585,0
|
|
20231024,172900,11270788355,3585,3585,3585,3585,0
|
|
20231024,172800,11270788355,3585,3585,3585,3585,0
|
|
20231024,172700,11270788355,3585,3585,3585,3585,0
|
|
20231024,172600,11270788355,3585,3585,3585,3585,0
|
|
20231024,172500,11270788355,3585,3585,3585,3585,0
|
|
20231024,172400,11270788355,3585,3585,3585,3585,0
|
|
20231024,172300,11270788355,3585,3585,3585,3585,0
|
|
20231024,172200,11270788355,3585,3585,3585,3585,0
|
|
20231024,172100,11270788355,3585,3585,3585,3585,0
|
|
20231024,172000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,171900,11270788355,3585,3585,3585,3585,0
|
|
20231024,171800,11270788355,3585,3585,3585,3585,0
|
|
20231024,171700,11270788355,3585,3585,3585,3585,0
|
|
20231024,171600,11270788355,3585,3585,3585,3585,0
|
|
20231024,171500,11270788355,3585,3585,3585,3585,0
|
|
20231024,171400,11270788355,3585,3585,3585,3585,0
|
|
20231024,171300,11270788355,3585,3585,3585,3585,0
|
|
20231024,171200,11270788355,3585,3585,3585,3585,0
|
|
20231024,171100,11270788355,3585,3585,3585,3585,0
|
|
20231024,171000,11270788355,3585,3585,3585,3585,0
|
|
20231024,170900,11270788355,3585,3585,3585,3585,0
|
|
20231024,170800,11270788355,3585,3585,3585,3585,0
|
|
20231024,170700,11270788355,3585,3585,3585,3585,0
|
|
20231024,170600,11270788355,3585,3585,3585,3585,0
|
|
20231024,170500,11270788355,3585,3585,3585,3585,0
|
|
20231024,170400,11270788355,3585,3585,3585,3585,0
|
|
20231024,170300,11270788355,3585,3585,3585,3585,0
|
|
20231024,170200,11270788355,3585,3585,3585,3585,0
|
|
20231024,170100,11270788355,3585,3585,3585,3585,0
|
|
20231024,170000,11270788355,3585,3585,3585,3585,0
|
|
20231024,165900,11270788355,3585,3585,3585,3585,0
|
|
20231024,165800,11270788355,3585,3585,3585,3585,0
|
|
20231024,165700,11270788355,3585,3585,3585,3585,0
|
|
20231024,165600,11270788355,3585,3585,3585,3585,0
|
|
20231024,165500,11270788355,3585,3585,3585,3585,0
|
|
20231024,165400,11270788355,3585,3585,3585,3585,0
|
|
20231024,165300,11270788355,3585,3585,3585,3585,0
|
|
20231024,165200,11270788355,3585,3585,3585,3585,0
|
|
20231024,165100,11270788355,3585,3585,3585,3585,0
|
|
20231024,165000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,164900,11270788355,3585,3585,3585,3585,0
|
|
20231024,164800,11270788355,3585,3585,3585,3585,0
|
|
20231024,164700,11270788355,3585,3585,3585,3585,0
|
|
20231024,164600,11270788355,3585,3585,3585,3585,0
|
|
20231024,164500,11270788355,3585,3585,3585,3585,0
|
|
20231024,164400,11270788355,3585,3585,3585,3585,0
|
|
20231024,164300,11270788355,3585,3585,3585,3585,0
|
|
20231024,164200,11270788355,3585,3585,3585,3585,0
|
|
20231024,164100,11270788355,3585,3585,3585,3585,0
|
|
20231024,164000,11270788355,3585,3585,3585,3585,0
|
|
20231024,163900,11270788355,3585,3585,3585,3585,0
|
|
20231024,163800,11270788355,3585,3585,3585,3585,0
|
|
20231024,163700,11270788355,3585,3585,3585,3585,0
|
|
20231024,163600,11270788355,3585,3585,3585,3585,0
|
|
20231024,163500,11270788355,3585,3585,3585,3585,0
|
|
20231024,163400,11270788355,3585,3585,3585,3585,0
|
|
20231024,163300,11270788355,3585,3585,3585,3585,0
|
|
20231024,163200,11270788355,3585,3585,3585,3585,0
|
|
20231024,163100,11270788355,3585,3585,3585,3585,0
|
|
20231024,163000,11270788355,3585,3585,3585,3585,0
|
|
20231024,162900,11270788355,3585,3585,3585,3585,0
|
|
20231024,162800,11270788355,3585,3585,3585,3585,0
|
|
20231024,162700,11270788355,3585,3585,3585,3585,0
|
|
20231024,162600,11270788355,3585,3585,3585,3585,0
|
|
20231024,162500,11270788355,3585,3585,3585,3585,0
|
|
20231024,162400,11270788355,3585,3585,3585,3585,0
|
|
20231024,162300,11270788355,3585,3585,3585,3585,0
|
|
20231024,162200,11270788355,3585,3585,3585,3585,0
|
|
20231024,162100,11270788355,3585,3585,3585,3585,0
|
|
20231024,162000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,161900,11270788355,3585,3585,3585,3585,0
|
|
20231024,161800,11270788355,3585,3585,3585,3585,0
|
|
20231024,161700,11270788355,3585,3585,3585,3585,0
|
|
20231024,161600,11270788355,3585,3585,3585,3585,0
|
|
20231024,161500,11270788355,3585,3585,3585,3585,0
|
|
20231024,161400,11270788355,3585,3585,3585,3585,0
|
|
20231024,161300,11270788355,3585,3585,3585,3585,0
|
|
20231024,161200,11270788355,3585,3585,3585,3585,0
|
|
20231024,161100,11270788355,3585,3585,3585,3585,0
|
|
20231024,161000,11270788355,3585,3585,3585,3585,0
|
|
20231024,160900,11270788355,3585,3585,3585,3585,0
|
|
20231024,160800,11270788355,3585,3585,3585,3585,0
|
|
20231024,160700,11270788355,3585,3585,3585,3585,0
|
|
20231024,160600,11270788355,3585,3585,3585,3585,0
|
|
20231024,160500,11270788355,3585,3585,3585,3585,0
|
|
20231024,160400,11270788355,3585,3585,3585,3585,0
|
|
20231024,160300,11270788355,3585,3585,3585,3585,0
|
|
20231024,160200,11270788355,3585,3585,3585,3585,0
|
|
20231024,160100,11270788355,3585,3585,3585,3585,0
|
|
20231024,160000,11270788355,3585,3585,3585,3585,0
|
|
20231024,155900,11270788355,3585,3585,3585,3585,0
|
|
20231024,155800,11270788355,3585,3585,3585,3585,0
|
|
20231024,155700,11270788355,3585,3585,3585,3585,0
|
|
20231024,155600,11270788355,3585,3585,3585,3585,0
|
|
20231024,155500,11270788355,3585,3585,3585,3585,0
|
|
20231024,155400,11270788355,3585,3585,3585,3585,0
|
|
20231024,155300,11270788355,3585,3585,3585,3585,0
|
|
20231024,155200,11270788355,3585,3585,3585,3585,0
|
|
20231024,155100,11270788355,3585,3585,3585,3585,0
|
|
20231024,155000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,154900,11270788355,3585,3585,3585,3585,0
|
|
20231024,154800,11270788355,3585,3585,3585,3585,0
|
|
20231024,154700,11270788355,3585,3585,3585,3585,0
|
|
20231024,154600,11270788355,3585,3585,3585,3585,0
|
|
20231024,154500,11270788355,3585,3585,3585,3585,0
|
|
20231024,154400,11270788355,3585,3585,3585,3585,0
|
|
20231024,154300,11270788355,3585,3585,3585,3585,0
|
|
20231024,154200,11270788355,3585,3585,3585,3585,0
|
|
20231024,154100,11270788355,3585,3585,3585,3585,0
|
|
20231024,154000,11270788355,3585,3585,3585,3585,0
|
|
20231024,153900,11270788355,3585,3585,3585,3585,0
|
|
20231024,153800,11270788355,3585,3585,3585,3585,0
|
|
20231024,153700,11270788355,3585,3585,3585,3585,0
|
|
20231024,153600,11270788355,3585,3585,3585,3585,0
|
|
20231024,153500,11270788355,3585,3585,3585,3585,0
|
|
20231024,153400,11270788355,3585,3585,3585,3585,0
|
|
20231024,153300,11270788355,3585,3585,3585,3585,0
|
|
20231024,153200,11270788355,3585,3585,3585,3585,0
|
|
20231024,153100,11270788355,3585,3585,3585,3585,0
|
|
20231024,153000,11270788355,3585,3585,3585,3585,54406
|
|
20231024,152900,11075742845,3605,3605,3605,3605,0
|
|
20231024,152800,11075742845,3605,3605,3605,3605,0
|
|
20231024,152700,11075742845,3605,3605,3605,3605,0
|
|
20231024,152600,11075742845,3605,3605,3605,3605,0
|
|
20231024,152500,11075742845,3605,3605,3605,3605,0
|
|
20231024,152400,11075742845,3605,3605,3605,3605,0
|
|
20231024,152300,11075742845,3605,3605,3605,3605,0
|
|
20231024,152200,11075742845,3605,3605,3605,3605,0
|
|
20231024,152100,11075742845,3605,3605,3605,3605,0
|
|
20231024,152000,11075742845,3605,3605,3605,3605,0
|
|
20231024,151900,11075742845,3605,3615,3615,3600,9616
|
|
20231024,151800,11041101360,3620,3620,3620,3610,4435
|
|
20231024,151700,11025063910,3620,3620,3625,3610,15354
|
|
20231024,151600,10969495485,3625,3620,3625,3620,3721
|
|
20231024,151500,10956025440,3615,3615,3630,3615,18630
|
|
20231024,151400,10888583180,3615,3620,3625,3610,5881
|
|
20231024,151300,10867320990,3620,3605,3620,3600,18308
|
|
20231024,151200,10801229800,3605,3605,3610,3605,5681
|
|
20231024,151100,10780749370,3605,3615,3615,3605,10053
|
|
20231024,151000,10744474845,3615,3615,3615,3610,2642
|
|
20231024,150900,10734934415,3615,3615,3615,3610,1425
|
|
20231024,150800,10729789545,3615,3625,3625,3610,3464
|
|
20231024,150700,10717265040,3620,3620,3625,3620,3256
|
|
20231024,150600,10705476815,3620,3620,3625,3620,4588
|
|
20231024,150500,10688867190,3620,3615,3620,3615,9223
|
|
20231024,150400,10655484400,3615,3610,3615,3605,8820
|
|
20231024,150300,10623654075,3610,3615,3615,3605,2203
|
|
20231024,150200,10615700195,3605,3620,3620,3605,11939
|
|
20231024,150100,10572600865,3610,3620,3620,3610,4737
|
|
20231024,150000,10555487650,3620,3625,3630,3615,3655
|
|
20231024,145900,10542245735,3625,3605,3625,3600,4869
|
|
20231024,145800,10524642230,3600,3605,3610,3600,18659
|
|
20231024,145700,10457411935,3610,3620,3620,3605,6043
|
|
20231024,145600,10435617580,3610,3610,3620,3610,2410
|
|
20231024,145500,10426910130,3615,3610,3615,3610,6220
|
|
20231024,145400,10404450110,3610,3615,3615,3610,2374
|
|
20231024,145300,10395869580,3615,3610,3620,3610,2325
|
|
20231024,145200,10387462360,3615,3620,3620,3610,1364
|
|
20231024,145100,10382532625,3610,3615,3620,3610,1266
|
|
20231024,145000,10377953310,3620,3620,3620,3605,7662
|
|
20231024,144900,10350310765,3625,3615,3625,3610,773
|
|
20231024,144800,10347516290,3610,3625,3630,3605,17428
|
|
20231024,144700,10284581435,3625,3635,3635,3625,2821
|
|
20231024,144600,10274352500,3635,3640,3640,3630,3762
|
|
20231024,144500,10260685905,3640,3640,3640,3635,5123
|
|
20231024,144400,10242038190,3640,3650,3650,3630,1173
|
|
20231024,144300,10237768895,3650,3635,3655,3630,15143
|
|
20231024,144200,10182567860,3635,3620,3640,3620,5797
|
|
20231024,144100,10161508465,3615,3610,3625,3600,24130
|
|
20231024,144000,10074256050,3600,3600,3610,3600,7012
|
|
20231024,143900,10048980410,3595,3600,3605,3595,3214
|
|
20231024,143800,10037413065,3600,3600,3615,3600,10042
|
|
20231024,143700,10001188385,3595,3595,3600,3595,2135
|
|
20231024,143600,9993504560,3595,3590,3600,3590,6145
|
|
20231024,143500,9971423520,3595,3600,3600,3590,4878
|
|
20231024,143400,9953874955,3600,3585,3600,3585,31937
|
|
20231024,143300,9839109185,3585,3590,3590,3580,2337
|
|
20231024,143200,9830729865,3590,3590,3590,3580,3238
|
|
20231024,143100,9819133615,3590,3595,3595,3580,646
|
|
20231024,143000,9816817860,3595,3580,3595,3580,4776
|
|
20231024,142900,9799706245,3580,3585,3585,3575,5433
|
|
20231024,142800,9780257140,3585,3595,3595,3585,3259
|
|
20231024,142700,9768563995,3595,3595,3600,3590,4027
|
|
20231024,142600,9754086315,3600,3600,3600,3590,1172
|
|
20231024,142500,9749871865,3600,3595,3600,3590,1863
|
|
20231024,142400,9743179850,3595,3595,3600,3585,4481
|
|
20231024,142300,9727080050,3595,3605,3605,3595,2276
|
|
20231024,142200,9718886535,3600,3605,3605,3600,8588
|
|
20231024,142100,9687945995,3605,3590,3605,3590,20697
|
|
20231024,142000,9613478715,3585,3585,3590,3580,4191
|
|
20231024,141900,9598453340,3585,3585,3585,3580,3364
|
|
20231024,141800,9586393900,3580,3585,3585,3580,1202
|
|
20231024,141700,9582088215,3585,3585,3585,3580,469
|
|
20231024,141600,9580407105,3585,3585,3585,3580,317
|
|
20231024,141500,9579271285,3580,3580,3585,3580,2238
|
|
20231024,141400,9571259235,3580,3580,3585,3575,3397
|
|
20231024,141300,9559102360,3585,3580,3585,3575,1979
|
|
20231024,141200,9552019745,3585,3580,3585,3580,767
|
|
20231024,141100,9549273655,3580,3585,3585,3575,3532
|
|
20231024,141000,9536614815,3585,3585,3590,3580,2407
|
|
20231024,140900,9527987905,3585,3575,3585,3575,2224
|
|
20231024,140800,9520028505,3580,3565,3580,3565,12352
|
|
20231024,140700,9475909355,3565,3560,3565,3560,3219
|
|
20231024,140600,9464445420,3565,3570,3570,3560,1271
|
|
20231024,140500,9459918350,3570,3570,3570,3570,501
|
|
20231024,140400,9458129780,3560,3565,3570,3560,5580
|
|
20231024,140300,9438253325,3560,3565,3565,3560,897
|
|
20231024,140200,9435059940,3560,3560,3565,3555,4311
|
|
20231024,140100,9419725855,3565,3555,3565,3550,3781
|
|
20231024,140000,9406283095,3555,3565,3565,3555,8590
|
|
20231024,135900,9375724820,3560,3565,3565,3560,2926
|
|
20231024,135800,9365304995,3570,3560,3570,3560,6063
|
|
20231024,135700,9343708315,3565,3565,3565,3565,233
|
|
20231024,135600,9342877670,3565,3565,3565,3560,542
|
|
20231024,135500,9340946620,3565,3565,3565,3560,286
|
|
20231024,135400,9339927280,3565,3565,3570,3560,3071
|
|
20231024,135300,9328987660,3565,3565,3570,3560,1859
|
|
20231024,135200,9322358600,3560,3550,3570,3550,1724
|
|
20231024,135100,9316232460,3570,3555,3570,3550,3804
|
|
20231024,135000,9302698190,3550,3555,3565,3550,885
|
|
20231024,134900,9299555535,3555,3565,3570,3550,1820
|
|
20231024,134800,9293089300,3550,3570,3570,3550,18875
|
|
20231024,134700,9226041965,3570,3565,3570,3565,2345
|
|
20231024,134600,9217680370,3565,3565,3570,3560,2873
|
|
20231024,134500,9207438370,3565,3565,3565,3560,5293
|
|
20231024,134400,9188587525,3570,3570,3570,3560,749
|
|
20231024,134300,9185915845,3570,3580,3580,3565,5523
|
|
20231024,134200,9166190225,3580,3580,3580,3575,1782
|
|
20231024,134100,9159811435,3580,3570,3580,3570,8354
|
|
20231024,134000,9129933785,3570,3570,3575,3565,3108
|
|
20231024,133900,9118842485,3570,3570,3575,3555,4033
|
|
20231024,133800,9104473895,3570,3560,3575,3560,4569
|
|
20231024,133700,9088181210,3560,3565,3565,3560,430
|
|
20231024,133600,9086650085,3560,3565,3570,3560,1451
|
|
20231024,133500,9081477270,3565,3565,3565,3565,1126
|
|
20231024,133400,9077463080,3565,3560,3565,3560,327
|
|
20231024,133300,9076298795,3560,3560,3560,3560,181
|
|
20231024,133200,9075654435,3560,3560,3560,3560,143
|
|
20231024,133100,9075145355,3560,3560,3560,3555,746
|
|
20231024,133000,9072491815,3565,3560,3565,3555,1615
|
|
20231024,132900,9066742435,3560,3555,3560,3555,1330
|
|
20231024,132800,9062011150,3555,3550,3555,3550,1437
|
|
20231024,132700,9056905765,3550,3555,3555,3545,832
|
|
20231024,132600,9053953075,3545,3550,3555,3545,3497
|
|
20231024,132500,9041547255,3555,3555,3560,3550,572
|
|
20231024,132400,9039513850,3555,3560,3560,3545,253
|
|
20231024,132300,9038615635,3560,3570,3570,3545,8561
|
|
20231024,132200,9008146170,3570,3570,3570,3565,2960
|
|
20231024,132100,8997579120,3570,3570,3575,3565,2346
|
|
20231024,132000,8989206180,3570,3565,3570,3560,2314
|
|
20231024,131900,8980951410,3565,3560,3565,3560,2751
|
|
20231024,131800,8971157725,3560,3555,3560,3555,1355
|
|
20231024,131700,8966339930,3555,3550,3555,3550,3498
|
|
20231024,131600,8953921765,3550,3550,3550,3540,959
|
|
20231024,131500,8950520395,3550,3555,3555,3550,1459
|
|
20231024,131400,8945340895,3555,3575,3580,3555,5993
|
|
20231024,131300,8923999325,3570,3545,3570,3535,19117
|
|
20231024,131200,8855953365,3545,3535,3545,3535,4236
|
|
20231024,131100,8840971055,3545,3535,3545,3535,1823
|
|
20231024,131000,8834511750,3535,3530,3535,3525,6724
|
|
20231024,130900,8810777040,3535,3540,3540,3520,16147
|
|
20231024,130800,8753816005,3540,3540,3545,3540,3046
|
|
20231024,130700,8743032440,3540,3540,3545,3540,1194
|
|
20231024,130600,8738800835,3545,3540,3550,3540,3291
|
|
20231024,130500,8727128405,3540,3550,3550,3540,1086
|
|
20231024,130400,8723281255,3550,3555,3555,3545,2316
|
|
20231024,130300,8715059150,3555,3560,3560,3550,800
|
|
20231024,130200,8712217345,3560,3550,3560,3550,2372
|
|
20231024,130100,8703779075,3550,3550,3550,3550,952
|
|
20231024,130000,8700399475,3545,3545,3545,3545,903
|
|
20231024,125900,8697198340,3550,3545,3550,3545,1538
|
|
20231024,125800,8691738445,3550,3555,3555,3545,4710
|
|
20231024,125700,8675003195,3560,3555,3560,3550,2604
|
|
20231024,125600,8665740895,3550,3550,3555,3550,1474
|
|
20231024,125500,8660501845,3555,3550,3555,3550,635
|
|
20231024,125400,8658246860,3550,3550,3550,3545,660
|
|
20231024,125300,8655904870,3545,3540,3550,3540,10735
|
|
20231024,125200,8617859825,3540,3535,3540,3535,867
|
|
20231024,125100,8614794945,3535,3535,3540,3520,14771
|
|
20231024,125000,8562672065,3535,3540,3540,3535,902
|
|
20231024,124900,8559483275,3540,3540,3540,3535,2433
|
|
20231024,124800,8550877410,3540,3540,3545,3540,1228
|
|
20231024,124700,8546530280,3545,3540,3550,3540,5945
|
|
20231024,124600,8525466315,3540,3535,3540,3535,1011
|
|
20231024,124500,8521892410,3530,3525,3530,3525,1764
|
|
20231024,124400,8515670640,3530,3535,3535,3530,4200
|
|
20231024,124300,8500843025,3530,3530,3535,3530,2106
|
|
20231024,124200,8493404965,3530,3530,3530,3525,689
|
|
20231024,124100,8490972815,3525,3525,3525,3520,1145
|
|
20231024,124000,8486938340,3525,3515,3525,3515,1979
|
|
20231024,123900,8479975755,3515,3520,3520,3515,3077
|
|
20231024,123800,8469159085,3515,3515,3525,3510,3321
|
|
20231024,123700,8457485720,3515,3525,3525,3515,2202
|
|
20231024,123600,8449741400,3525,3520,3525,3520,563
|
|
20231024,123500,8447756940,3520,3520,3525,3515,964
|
|
20231024,123400,8444363275,3520,3525,3530,3520,3773
|
|
20231024,123300,8431079500,3525,3530,3530,3525,1856
|
|
20231024,123200,8424528830,3530,3530,3535,3530,2388
|
|
20231024,123100,8416098775,3530,3520,3530,3520,6661
|
|
20231024,123000,8392642640,3520,3525,3525,3520,3164
|
|
20231024,122900,8381505275,3525,3515,3525,3515,1712
|
|
20231024,122800,8375479155,3515,3510,3520,3510,6062
|
|
20231024,122700,8354155520,3510,3510,3515,3510,1022
|
|
20231024,122600,8350564435,3515,3510,3515,3505,1681
|
|
20231024,122500,8344659810,3510,3505,3510,3505,3084
|
|
20231024,122400,8333837515,3505,3510,3510,3505,1592
|
|
20231024,122300,8328251280,3505,3505,3510,3505,1181
|
|
20231024,122200,8324111235,3505,3505,3505,3500,457
|
|
20231024,122100,8322510315,3500,3500,3505,3495,8186
|
|
20231024,122000,8293861825,3500,3500,3510,3500,12066
|
|
20231024,121900,8251605705,3500,3500,3505,3495,6446
|
|
20231024,121800,8229044455,3505,3500,3505,3495,7803
|
|
20231024,121700,8201742445,3500,3500,3505,3495,9512
|
|
20231024,121600,8168445050,3500,3500,3510,3500,6171
|
|
20231024,121500,8146831690,3500,3500,3500,3490,12585
|
|
20231024,121400,8102855535,3500,3515,3520,3500,24081
|
|
20231024,121300,8018520280,3505,3515,3520,3500,39250
|
|
20231024,121200,7880987245,3520,3510,3520,3510,2590
|
|
20231024,121100,7871885060,3510,3530,3530,3510,24052
|
|
20231024,121000,7787293130,3530,3535,3535,3530,9200
|
|
20231024,120900,7754805325,3535,3535,3540,3530,5570
|
|
20231024,120800,7735116170,3530,3535,3540,3530,12658
|
|
20231024,120700,7690415420,3540,3540,3545,3530,44807
|
|
20231024,120600,7532106195,3545,3545,3545,3540,3390
|
|
20231024,120500,7520093975,3545,3545,3565,3545,6170
|
|
20231024,120400,7498211790,3545,3550,3555,3545,6719
|
|
20231024,120300,7474366715,3550,3560,3560,3550,2795
|
|
20231024,120200,7464432935,3560,3560,3560,3560,1222
|
|
20231024,120100,7460082615,3560,3555,3565,3555,2067
|
|
20231024,120000,7452727530,3555,3560,3565,3555,217
|
|
20231024,115900,7451955865,3560,3565,3570,3560,8008
|
|
20231024,115800,7423415000,3565,3565,3565,3565,836
|
|
20231024,115700,7420434660,3565,3575,3575,3565,4067
|
|
20231024,115600,7405925295,3565,3575,3580,3565,1285
|
|
20231024,115500,7401336070,3580,3575,3580,3575,2609
|
|
20231024,115400,7392006350,3575,3575,3575,3570,3201
|
|
20231024,115300,7380565995,3575,3570,3575,3570,2972
|
|
20231024,115200,7369950905,3575,3575,3575,3575,123
|
|
20231024,115100,7369511180,3575,3570,3575,3570,2509
|
|
20231024,115000,7360553750,3570,3565,3570,3565,24
|
|
20231024,114900,7360468130,3565,3565,3565,3560,1731
|
|
20231024,114800,7354297120,3565,3565,3565,3560,261
|
|
20231024,114700,7353366715,3565,3560,3565,3555,251
|
|
20231024,114600,7352471965,3555,3555,3565,3555,3128
|
|
20231024,114500,7341351235,3565,3565,3565,3555,1555
|
|
20231024,114400,7335817070,3560,3565,3565,3560,221
|
|
20231024,114300,7335030110,3565,3560,3565,3555,513
|
|
20231024,114200,7333203600,3560,3560,3560,3560,373
|
|
20231024,114100,7331875720,3565,3565,3565,3565,23
|
|
20231024,114000,7331793725,3560,3560,3560,3560,11
|
|
20231024,113900,7331754565,3560,3555,3565,3555,334
|
|
20231024,113800,7330566935,3560,3565,3565,3550,1930
|
|
20231024,113700,7323712745,3555,3560,3565,3555,1279
|
|
20231024,113600,7319163220,3565,3560,3565,3560,599
|
|
20231024,113500,7317029145,3560,3555,3560,3555,1358
|
|
20231024,113400,7312197090,3555,3560,3560,3550,413
|
|
20231024,113300,7310728840,3560,3555,3560,3550,583
|
|
20231024,113200,7308656530,3555,3555,3555,3550,3605
|
|
20231024,113100,7295853180,3555,3555,3560,3555,37
|
|
20231024,113000,7295721620,3565,3550,3565,3550,680
|
|
20231024,112900,7293306220,3550,3550,3550,3545,4201
|
|
20231024,112800,7278405170,3555,3550,3555,3550,1159
|
|
20231024,112700,7274290440,3550,3545,3550,3545,1899
|
|
20231024,112600,7267553555,3550,3545,3550,3540,1564
|
|
20231024,112500,7262002385,3545,3540,3545,3540,1370
|
|
20231024,112400,7257152325,3540,3555,3555,3540,14162
|
|
20231024,112300,7206977890,3555,3560,3565,3555,1055
|
|
20231024,112200,7203222470,3565,3550,3565,3550,1258
|
|
20231024,112100,7198737715,3550,3550,3565,3550,1252
|
|
20231024,112000,7194282355,3550,3550,3565,3550,3733
|
|
20231024,111900,7181010110,3565,3550,3565,3545,1766
|
|
20231024,111800,7174740755,3550,3545,3555,3545,2135
|
|
20231024,111700,7167171825,3550,3550,3555,3540,6215
|
|
20231024,111600,7145148595,3550,3550,3560,3550,1736
|
|
20231024,111500,7138978600,3550,3560,3565,3540,8133
|
|
20231024,111400,7110164610,3560,3565,3565,3540,13411
|
|
20231024,111300,7062600135,3565,3550,3565,3550,543
|
|
20231024,111200,7060667105,3550,3555,3560,3550,5497
|
|
20231024,111100,7041151430,3550,3560,3560,3550,1648
|
|
20231024,111000,7035294130,3555,3555,3555,3550,1716
|
|
20231024,110900,7029193760,3560,3550,3560,3550,296
|
|
20231024,110800,7028142860,3550,3560,3570,3550,15169
|
|
20231024,110700,6974184625,3560,3575,3575,3560,8355
|
|
20231024,110600,6944384585,3570,3570,3575,3570,608
|
|
20231024,110500,6942213265,3565,3565,3570,3565,5804
|
|
20231024,110400,6921509355,3570,3565,3575,3565,2743
|
|
20231024,110300,6911729655,3570,3575,3575,3570,9055
|
|
20231024,110200,6879358315,3575,3565,3575,3565,11571
|
|
20231024,110100,6838082110,3565,3565,3570,3560,1688
|
|
20231024,110000,6832064470,3565,3560,3565,3560,1222
|
|
20231024,105900,6827711710,3560,3560,3565,3555,2729
|
|
20231024,105800,6817995925,3560,3565,3565,3560,751
|
|
20231024,105700,6815319495,3560,3565,3565,3560,4702
|
|
20231024,105600,6798579495,3565,3575,3575,3565,4724
|
|
20231024,105500,6781720295,3565,3570,3585,3565,5310
|
|
20231024,105400,6762747680,3580,3575,3580,3575,3658
|
|
20231024,105300,6749666530,3575,3575,3575,3565,11704
|
|
20231024,105200,6707839470,3575,3575,3575,3565,2957
|
|
20231024,105100,6697268445,3575,3570,3575,3565,2833
|
|
20231024,105000,6687163030,3565,3575,3575,3565,747
|
|
20231024,104900,6684498135,3575,3575,3575,3565,2812
|
|
20231024,104800,6674457850,3575,3570,3575,3570,405
|
|
20231024,104700,6673010335,3575,3580,3580,3575,2551
|
|
20231024,104600,6663882040,3580,3575,3580,3575,3514
|
|
20231024,104500,6651302585,3575,3575,3580,3570,2175
|
|
20231024,104400,6643531190,3575,3565,3575,3565,2318
|
|
20231024,104300,6635250035,3565,3560,3570,3560,3256
|
|
20231024,104200,6623638415,3565,3565,3565,3560,2935
|
|
20231024,104100,6613175245,3565,3560,3565,3560,1253
|
|
20231024,104000,6608713425,3555,3550,3560,3545,6744
|
|
20231024,103900,6584745325,3555,3550,3555,3550,6355
|
|
20231024,103800,6562173610,3555,3555,3560,3545,10452
|
|
20231024,103700,6525059430,3555,3550,3560,3550,2868
|
|
20231024,103600,6514866690,3555,3550,3560,3550,5094
|
|
20231024,103500,6496774645,3550,3540,3555,3540,4189
|
|
20231024,103400,6481929055,3540,3545,3545,3535,10537
|
|
20231024,103300,6444660080,3545,3540,3545,3535,2412
|
|
20231024,103200,6436122900,3545,3540,3545,3530,17643
|
|
20231024,103100,6373758845,3540,3545,3550,3540,8066
|
|
20231024,103000,6345198760,3550,3550,3550,3540,4456
|
|
20231024,102900,6329406330,3550,3550,3555,3550,639
|
|
20231024,102800,6327137015,3545,3555,3555,3540,6525
|
|
20231024,102700,6303998750,3550,3550,3555,3545,3732
|
|
20231024,102600,6290747425,3550,3555,3555,3545,7388
|
|
20231024,102500,6264515995,3555,3555,3560,3555,2472
|
|
20231024,102400,6255727355,3555,3555,3560,3550,1869
|
|
20231024,102300,6249085390,3555,3560,3570,3555,4421
|
|
20231024,102200,6233325975,3560,3550,3570,3550,10029
|
|
20231024,102100,6197576495,3550,3550,3555,3550,3407
|
|
20231024,102000,6185480955,3550,3555,3555,3545,21519
|
|
20231024,101900,6109057140,3555,3560,3560,3555,10374
|
|
20231024,101800,6072131730,3560,3565,3575,3560,5750
|
|
20231024,101700,6051620195,3565,3565,3570,3560,2936
|
|
20231024,101600,6041164905,3565,3570,3575,3565,10527
|
|
20231024,101500,6003621230,3570,3580,3580,3570,8837
|
|
20231024,101400,5972047075,3580,3580,3580,3575,1572
|
|
20231024,101300,5966419320,3570,3580,3580,3565,7328
|
|
20231024,101200,5940262805,3580,3575,3580,3570,2301
|
|
20231024,101100,5932036725,3565,3565,3570,3565,9292
|
|
20231024,101000,5898895740,3565,3565,3570,3565,7771
|
|
20231024,100900,5871178070,3565,3570,3575,3565,3951
|
|
20231024,100800,5857073580,3575,3565,3575,3565,2094
|
|
20231024,100700,5849596165,3570,3560,3570,3550,4453
|
|
20231024,100600,5833754295,3565,3550,3570,3550,7116
|
|
20231024,100500,5808411475,3550,3550,3555,3535,70384
|
|
20231024,100400,5558939230,3555,3540,3555,3540,14486
|
|
20231024,100300,5507591070,3535,3570,3570,3535,39024
|
|
20231024,100200,5369083760,3570,3585,3590,3565,35977
|
|
20231024,100100,5240364455,3590,3590,3590,3580,4936
|
|
20231024,100000,5222691060,3590,3585,3590,3580,13141
|
|
20231024,095900,5175580920,3585,3590,3595,3585,8609
|
|
20231024,095800,5144694340,3590,3590,3600,3590,10673
|
|
20231024,095700,5106347575,3595,3600,3610,3590,11064
|
|
20231024,095600,5066537775,3605,3605,3615,3600,7014
|
|
20231024,095500,5041235020,3605,3590,3605,3585,1946
|
|
20231024,095400,5034240650,3595,3585,3605,3585,10579
|
|
20231024,095300,4996267400,3585,3595,3595,3580,16039
|
|
20231024,095200,4938759780,3590,3595,3595,3585,5212
|
|
20231024,095100,4920061880,3590,3590,3605,3585,24360
|
|
20231024,095000,4832604250,3605,3585,3605,3585,13960
|
|
20231024,094900,4782469530,3585,3585,3595,3580,14390
|
|
20231024,094800,4730861245,3585,3605,3605,3580,62910
|
|
20231024,094700,4504882195,3600,3615,3615,3600,32186
|
|
20231024,094600,4388894165,3610,3615,3615,3610,15711
|
|
20231024,094500,4332163365,3615,3625,3625,3615,6489
|
|
20231024,094400,4308699805,3620,3625,3630,3615,9027
|
|
20231024,094300,4276027050,3625,3620,3625,3615,20409
|
|
20231024,094200,4202199945,3620,3635,3635,3620,22044
|
|
20231024,094100,4122240930,3635,3640,3650,3625,33159
|
|
20231024,094000,4001752335,3645,3650,3665,3645,8848
|
|
20231024,093900,3969478635,3665,3660,3665,3645,11016
|
|
20231024,093800,3929154335,3660,3650,3660,3645,16475
|
|
20231024,093700,3869080560,3650,3650,3655,3645,3910
|
|
20231024,093600,3854815120,3650,3640,3650,3635,19278
|
|
20231024,093500,3784699550,3635,3655,3660,3625,62824
|
|
20231024,093400,3555661685,3655,3665,3665,3655,35999
|
|
20231024,093300,3424012065,3665,3675,3675,3660,13677
|
|
20231024,093200,3373877400,3675,3685,3685,3665,3167
|
|
20231024,093100,3362248065,3685,3675,3685,3665,24725
|
|
20231024,093000,3271438095,3680,3685,3685,3675,19016
|
|
20231024,092900,3201459200,3695,3700,3710,3685,15851
|
|
20231024,092800,3142877455,3700,3685,3700,3680,14521
|
|
20231024,092700,3089371025,3690,3700,3700,3685,10524
|
|
20231024,092600,3050524265,3695,3710,3710,3695,11415
|
|
20231024,092500,3008284865,3710,3715,3720,3705,14800
|
|
20231024,092400,2953345070,3715,3725,3725,3705,7328
|
|
20231024,092300,2926084080,3725,3695,3725,3695,14980
|
|
20231024,092200,2870463500,3695,3690,3700,3685,27054
|
|
20231024,092100,2770634420,3685,3685,3690,3680,18898
|
|
20231024,092000,2701049895,3690,3700,3700,3685,9636
|
|
20231024,091900,2665507535,3700,3690,3700,3685,12246
|
|
20231024,091800,2620338240,3685,3700,3700,3680,11562
|
|
20231024,091700,2577694415,3700,3715,3715,3685,17176
|
|
20231024,091600,2514234660,3715,3710,3720,3705,19169
|
|
20231024,091500,2443036305,3710,3695,3720,3695,19244
|
|
20231024,091400,2371732090,3700,3705,3710,3695,11526
|
|
20231024,091300,2329073810,3705,3690,3705,3670,15879
|
|
20231024,091200,2270487630,3695,3665,3695,3665,17233
|
|
20231024,091100,2207226590,3665,3670,3675,3655,40187
|
|
20231024,091000,2060091145,3670,3685,3685,3665,16257
|
|
20231024,090900,2000446000,3690,3700,3720,3665,38456
|
|
20231024,090800,1858709990,3700,3740,3745,3690,37721
|
|
20231024,090700,1718474330,3740,3715,3750,3715,30742
|
|
20231024,090600,1603761760,3715,3690,3715,3685,18375
|
|
20231024,090500,1535806250,3690,3690,3690,3675,18489
|
|
20231024,090400,1467706415,3690,3680,3690,3650,71500
|
|
20231024,090300,1205445160,3680,3695,3705,3670,56141
|
|
20231024,090200,998613465,3695,3730,3740,3690,107762
|
|
20231024,090100,599049090,3720,3740,3750,3720,58573
|
|
20231024,090000,380316640,3735,3725,3780,3720,100770
|