598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185500,8181610910,3500,3500,3500,3500,41570
|
|
20231030,185400,8181610910,3500,3500,3500,3500,0
|
|
20231030,185300,8181610910,3500,3500,3500,3500,0
|
|
20231030,185200,8181610910,3500,3500,3500,3500,0
|
|
20231030,185100,8181610910,3500,3500,3500,3500,0
|
|
20231030,185000,8181610910,3500,3500,3500,3500,0
|
|
20231030,184900,8181610910,3500,3500,3500,3500,0
|
|
20231030,184800,8181610910,3500,3500,3500,3500,0
|
|
20231030,184700,8181610910,3500,3500,3500,3500,0
|
|
20231030,184600,8181610910,3500,3500,3500,3500,0
|
|
20231030,184500,8181610910,3500,3500,3500,3500,0
|
|
20231030,184400,8181610910,3500,3500,3500,3500,0
|
|
20231030,184300,8181610910,3500,3500,3500,3500,0
|
|
20231030,184200,8181610910,3500,3500,3500,3500,0
|
|
20231030,184100,8181610910,3500,3500,3500,3500,0
|
|
20231030,184000,8181610910,3500,3500,3500,3500,0
|
|
20231030,183900,8181610910,3500,3500,3500,3500,0
|
|
20231030,183800,8181610910,3500,3500,3500,3500,0
|
|
20231030,183700,8181610910,3500,3500,3500,3500,0
|
|
20231030,183600,8181610910,3500,3500,3500,3500,0
|
|
20231030,183500,8181610910,3500,3500,3500,3500,0
|
|
20231030,183400,8181610910,3500,3500,3500,3500,0
|
|
20231030,183300,8181610910,3500,3500,3500,3500,0
|
|
20231030,183200,8181610910,3500,3500,3500,3500,0
|
|
20231030,183100,8181610910,3500,3500,3500,3500,0
|
|
20231030,183000,8181610910,3500,3500,3500,3500,0
|
|
20231030,182900,8181610910,3500,3500,3500,3500,0
|
|
20231030,182800,8181610910,3500,3500,3500,3500,0
|
|
20231030,182700,8181610910,3500,3500,3500,3500,0
|
|
20231030,182600,8181610910,3500,3500,3500,3500,0
|
|
20231030,182500,8181610910,3500,3500,3500,3500,41570
|
|
20231030,182400,8181610910,3500,3500,3500,3500,0
|
|
20231030,182300,8181610910,3500,3500,3500,3500,0
|
|
20231030,182200,8181610910,3500,3500,3500,3500,0
|
|
20231030,182100,8181610910,3500,3500,3500,3500,0
|
|
20231030,182000,8181610910,3500,3500,3500,3500,0
|
|
20231030,181900,8181610910,3500,3500,3500,3500,0
|
|
20231030,181800,8181610910,3500,3500,3500,3500,0
|
|
20231030,181700,8181610910,3500,3500,3500,3500,0
|
|
20231030,181600,8181610910,3500,3500,3500,3500,0
|
|
20231030,181500,8181610910,3500,3500,3500,3500,0
|
|
20231030,181400,8181610910,3500,3500,3500,3500,0
|
|
20231030,181300,8181610910,3500,3500,3500,3500,0
|
|
20231030,181200,8181610910,3500,3500,3500,3500,0
|
|
20231030,181100,8181610910,3500,3500,3500,3500,0
|
|
20231030,181000,8181610910,3500,3500,3500,3500,0
|
|
20231030,180900,8181610910,3500,3500,3500,3500,0
|
|
20231030,180800,8181610910,3500,3500,3500,3500,0
|
|
20231030,180700,8181610910,3500,3500,3500,3500,0
|
|
20231030,180600,8181610910,3500,3500,3500,3500,0
|
|
20231030,180500,8181610910,3500,3500,3500,3500,0
|
|
20231030,180400,8181610910,3500,3500,3500,3500,0
|
|
20231030,180300,8181610910,3500,3500,3500,3500,0
|
|
20231030,180200,8181610910,3500,3500,3500,3500,0
|
|
20231030,180100,8181610910,3500,3500,3500,3500,0
|
|
20231030,180000,8181610910,3500,3500,3500,3500,0
|
|
20231030,175900,8181610910,3500,3500,3500,3500,0
|
|
20231030,175800,8181610910,3500,3500,3500,3500,0
|
|
20231030,175700,8181610910,3500,3500,3500,3500,0
|
|
20231030,175600,8181610910,3500,3500,3500,3500,0
|
|
20231030,175500,8181610910,3500,3500,3500,3500,41570
|
|
20231030,175400,8181610910,3500,3500,3500,3500,0
|
|
20231030,175300,8181610910,3500,3500,3500,3500,0
|
|
20231030,175200,8181610910,3500,3500,3500,3500,0
|
|
20231030,175100,8181610910,3500,3500,3500,3500,0
|
|
20231030,175000,8181610910,3500,3500,3500,3500,0
|
|
20231030,174900,8181610910,3500,3500,3500,3500,0
|
|
20231030,174800,8181610910,3500,3500,3500,3500,0
|
|
20231030,174700,8181610910,3500,3500,3500,3500,0
|
|
20231030,174600,8181610910,3500,3500,3500,3500,0
|
|
20231030,174500,8181610910,3500,3500,3500,3500,0
|
|
20231030,174400,8181610910,3500,3500,3500,3500,0
|
|
20231030,174300,8181610910,3500,3500,3500,3500,0
|
|
20231030,174200,8181610910,3500,3500,3500,3500,0
|
|
20231030,174100,8181610910,3500,3500,3500,3500,0
|
|
20231030,174000,8181610910,3500,3500,3500,3500,0
|
|
20231030,173900,8181610910,3500,3500,3500,3500,0
|
|
20231030,173800,8181610910,3500,3500,3500,3500,0
|
|
20231030,173700,8181610910,3500,3500,3500,3500,0
|
|
20231030,173600,8181610910,3500,3500,3500,3500,0
|
|
20231030,173500,8181610910,3500,3500,3500,3500,0
|
|
20231030,173400,8181610910,3500,3500,3500,3500,0
|
|
20231030,173300,8181610910,3500,3500,3500,3500,0
|
|
20231030,173200,8181610910,3500,3500,3500,3500,0
|
|
20231030,173100,8181610910,3500,3500,3500,3500,0
|
|
20231030,173000,8181610910,3500,3500,3500,3500,0
|
|
20231030,172900,8181610910,3500,3500,3500,3500,0
|
|
20231030,172800,8181610910,3500,3500,3500,3500,0
|
|
20231030,172700,8181610910,3500,3500,3500,3500,0
|
|
20231030,172600,8181610910,3500,3500,3500,3500,0
|
|
20231030,172500,8181610910,3500,3500,3500,3500,41570
|
|
20231030,172400,8181610910,3500,3500,3500,3500,0
|
|
20231030,172300,8181610910,3500,3500,3500,3500,0
|
|
20231030,172200,8181610910,3500,3500,3500,3500,0
|
|
20231030,172100,8181610910,3500,3500,3500,3500,0
|
|
20231030,172000,8181610910,3500,3500,3500,3500,0
|
|
20231030,171900,8181610910,3500,3500,3500,3500,0
|
|
20231030,171800,8181610910,3500,3500,3500,3500,0
|
|
20231030,171700,8181610910,3500,3500,3500,3500,0
|
|
20231030,171600,8181610910,3500,3500,3500,3500,0
|
|
20231030,171500,8181610910,3500,3500,3500,3500,0
|
|
20231030,171400,8181610910,3500,3500,3500,3500,0
|
|
20231030,171300,8181610910,3500,3500,3500,3500,0
|
|
20231030,171200,8181610910,3500,3500,3500,3500,0
|
|
20231030,171100,8181610910,3500,3500,3500,3500,0
|
|
20231030,171000,8181610910,3500,3500,3500,3500,0
|
|
20231030,170900,8181610910,3500,3500,3500,3500,0
|
|
20231030,170800,8181610910,3500,3500,3500,3500,0
|
|
20231030,170700,8181610910,3500,3500,3500,3500,0
|
|
20231030,170600,8181610910,3500,3500,3500,3500,0
|
|
20231030,170500,8181610910,3500,3500,3500,3500,0
|
|
20231030,170400,8181610910,3500,3500,3500,3500,0
|
|
20231030,170300,8181610910,3500,3500,3500,3500,0
|
|
20231030,170200,8181610910,3500,3500,3500,3500,0
|
|
20231030,170100,8181610910,3500,3500,3500,3500,0
|
|
20231030,170000,8181610910,3500,3500,3500,3500,0
|
|
20231030,165900,8181610910,3500,3500,3500,3500,0
|
|
20231030,165800,8181610910,3500,3500,3500,3500,0
|
|
20231030,165700,8181610910,3500,3500,3500,3500,0
|
|
20231030,165600,8181610910,3500,3500,3500,3500,0
|
|
20231030,165500,8181610910,3500,3500,3500,3500,41570
|
|
20231030,165400,8181610910,3500,3500,3500,3500,0
|
|
20231030,165300,8181610910,3500,3500,3500,3500,0
|
|
20231030,165200,8181610910,3500,3500,3500,3500,0
|
|
20231030,165100,8181610910,3500,3500,3500,3500,0
|
|
20231030,165000,8181610910,3500,3500,3500,3500,0
|
|
20231030,164900,8181610910,3500,3500,3500,3500,0
|
|
20231030,164800,8181610910,3500,3500,3500,3500,0
|
|
20231030,164700,8181610910,3500,3500,3500,3500,0
|
|
20231030,164600,8181610910,3500,3500,3500,3500,0
|
|
20231030,164500,8181610910,3500,3500,3500,3500,0
|
|
20231030,164400,8181610910,3500,3500,3500,3500,0
|
|
20231030,164300,8181610910,3500,3500,3500,3500,0
|
|
20231030,164200,8181610910,3500,3500,3500,3500,0
|
|
20231030,164100,8181610910,3500,3500,3500,3500,0
|
|
20231030,164000,8181610910,3500,3500,3500,3500,0
|
|
20231030,163900,8181610910,3500,3500,3500,3500,0
|
|
20231030,163800,8181610910,3500,3500,3500,3500,0
|
|
20231030,163700,8181610910,3500,3500,3500,3500,0
|
|
20231030,163600,8181610910,3500,3500,3500,3500,0
|
|
20231030,163500,8181610910,3500,3500,3500,3500,0
|
|
20231030,163400,8181610910,3500,3500,3500,3500,0
|
|
20231030,163300,8181610910,3500,3500,3500,3500,0
|
|
20231030,163200,8181610910,3500,3500,3500,3500,0
|
|
20231030,163100,8181610910,3500,3500,3500,3500,0
|
|
20231030,163000,8181610910,3500,3500,3500,3500,0
|
|
20231030,162900,8181610910,3500,3500,3500,3500,0
|
|
20231030,162800,8181610910,3500,3500,3500,3500,0
|
|
20231030,162700,8181610910,3500,3500,3500,3500,0
|
|
20231030,162600,8181610910,3500,3500,3500,3500,0
|
|
20231030,162500,8181610910,3500,3500,3500,3500,41570
|
|
20231030,162400,8181610910,3500,3500,3500,3500,0
|
|
20231030,162300,8181610910,3500,3500,3500,3500,0
|
|
20231030,162200,8181610910,3500,3500,3500,3500,0
|
|
20231030,162100,8181610910,3500,3500,3500,3500,0
|
|
20231030,162000,8181610910,3500,3500,3500,3500,0
|
|
20231030,161900,8181610910,3500,3500,3500,3500,0
|
|
20231030,161800,8181610910,3500,3500,3500,3500,0
|
|
20231030,161700,8181610910,3500,3500,3500,3500,0
|
|
20231030,161600,8181610910,3500,3500,3500,3500,0
|
|
20231030,161500,8181610910,3500,3500,3500,3500,0
|
|
20231030,161400,8181610910,3500,3500,3500,3500,0
|
|
20231030,161300,8181610910,3500,3500,3500,3500,0
|
|
20231030,161200,8181610910,3500,3500,3500,3500,0
|
|
20231030,161100,8181610910,3500,3500,3500,3500,0
|
|
20231030,161000,8181610910,3500,3500,3500,3500,0
|
|
20231030,160900,8181610910,3500,3500,3500,3500,0
|
|
20231030,160800,8181610910,3500,3500,3500,3500,0
|
|
20231030,160700,8181610910,3500,3500,3500,3500,0
|
|
20231030,160600,8181610910,3500,3500,3500,3500,0
|
|
20231030,160500,8181610910,3500,3500,3500,3500,0
|
|
20231030,160400,8181610910,3500,3500,3500,3500,0
|
|
20231030,160300,8181610910,3500,3500,3500,3500,0
|
|
20231030,160200,8181610910,3500,3500,3500,3500,0
|
|
20231030,160100,8181610910,3500,3500,3500,3500,0
|
|
20231030,160000,8181610910,3500,3500,3500,3500,0
|
|
20231030,155900,8181610910,3500,3500,3500,3500,0
|
|
20231030,155800,8181610910,3500,3500,3500,3500,0
|
|
20231030,155700,8181610910,3500,3500,3500,3500,0
|
|
20231030,155600,8181610910,3500,3500,3500,3500,0
|
|
20231030,155500,8181610910,3500,3500,3500,3500,41570
|
|
20231030,155400,8181610910,3500,3500,3500,3500,0
|
|
20231030,155300,8181610910,3500,3500,3500,3500,0
|
|
20231030,155200,8181610910,3500,3500,3500,3500,0
|
|
20231030,155100,8181610910,3500,3500,3500,3500,0
|
|
20231030,155000,8181610910,3500,3500,3500,3500,0
|
|
20231030,154900,8181610910,3500,3500,3500,3500,0
|
|
20231030,154800,8181610910,3500,3500,3500,3500,0
|
|
20231030,154700,8181610910,3500,3500,3500,3500,0
|
|
20231030,154600,8181610910,3500,3500,3500,3500,0
|
|
20231030,154500,8181610910,3500,3500,3500,3500,0
|
|
20231030,154400,8181610910,3500,3500,3500,3500,0
|
|
20231030,154300,8181610910,3500,3500,3500,3500,0
|
|
20231030,154200,8181610910,3500,3500,3500,3500,0
|
|
20231030,154100,8181610910,3500,3500,3500,3500,0
|
|
20231030,154000,8181610910,3500,3500,3500,3500,0
|
|
20231030,153900,8181610910,3500,3500,3500,3500,0
|
|
20231030,153800,8181610910,3500,3500,3500,3500,0
|
|
20231030,153700,8181610910,3500,3500,3500,3500,0
|
|
20231030,153600,8181610910,3500,3500,3500,3500,0
|
|
20231030,153500,8181610910,3500,3500,3500,3500,0
|
|
20231030,153400,8181610910,3500,3500,3500,3500,0
|
|
20231030,153300,8181610910,3500,3500,3500,3500,0
|
|
20231030,153200,8181610910,3500,3500,3500,3500,0
|
|
20231030,153100,8181610910,3500,3500,3500,3500,0
|
|
20231030,153000,8181610910,3500,3500,3500,3500,41570
|
|
20231030,152900,8036115910,3490,3490,3490,3490,0
|
|
20231030,152800,8036115910,3490,3490,3490,3490,0
|
|
20231030,152700,8036115910,3490,3490,3490,3490,0
|
|
20231030,152600,8036115910,3490,3490,3490,3490,0
|
|
20231030,152500,8036115910,3490,3490,3490,3490,0
|
|
20231030,152400,8036115910,3490,3490,3490,3490,0
|
|
20231030,152300,8036115910,3490,3490,3490,3490,0
|
|
20231030,152200,8036115910,3490,3490,3490,3490,0
|
|
20231030,152100,8036115910,3490,3490,3490,3490,0
|
|
20231030,152000,8036115910,3490,3490,3490,3490,0
|
|
20231030,151900,8036115910,3490,3490,3495,3490,9506
|
|
20231030,151800,8002920130,3490,3490,3495,3490,6482
|
|
20231030,151700,7980281640,3495,3490,3495,3490,8586
|
|
20231030,151600,7950292455,3490,3500,3500,3490,4884
|
|
20231030,151500,7933221915,3500,3495,3500,3485,8376
|
|
20231030,151400,7903942855,3490,3495,3495,3490,1212
|
|
20231030,151300,7899709140,3495,3485,3495,3485,2902
|
|
20231030,151200,7889575275,3490,3485,3495,3485,5836
|
|
20231030,151100,7869208130,3485,3485,3490,3485,210
|
|
20231030,151000,7868476125,3485,3485,3490,3480,8566
|
|
20231030,150900,7838614845,3485,3485,3485,3480,4470
|
|
20231030,150800,7823043810,3475,3470,3480,3470,5228
|
|
20231030,150700,7804865960,3465,3470,3475,3465,1393
|
|
20231030,150600,7800029710,3465,3475,3475,3460,1406
|
|
20231030,150500,7795153645,3475,3470,3475,3470,3134
|
|
20231030,150400,7784273090,3470,3475,3475,3465,2052
|
|
20231030,150300,7777158550,3465,3470,3475,3465,7667
|
|
20231030,150200,7750577230,3475,3470,3480,3465,4938
|
|
20231030,150100,7733437765,3470,3485,3495,3470,11053
|
|
20231030,150000,7695011425,3485,3495,3500,3485,3046
|
|
20231030,145900,7684378280,3500,3490,3500,3490,2431
|
|
20231030,145800,7675883345,3485,3495,3495,3485,3911
|
|
20231030,145700,7662236180,3495,3495,3495,3490,1024
|
|
20231030,145600,7658658265,3500,3495,3500,3495,1347
|
|
20231030,145500,7653945050,3495,3495,3500,3495,2351
|
|
20231030,145400,7645728295,3495,3495,3495,3495,2358
|
|
20231030,145300,7637487085,3495,3490,3495,3490,3614
|
|
20231030,145200,7624874215,3490,3485,3490,3485,3280
|
|
20231030,145100,7613442500,3485,3480,3485,3480,2463
|
|
20231030,145000,7604864850,3480,3470,3485,3470,110
|
|
20231030,144900,7604481830,3470,3480,3490,3470,13069
|
|
20231030,144800,7559073730,3490,3480,3490,3480,4195
|
|
20231030,144700,7544447450,3480,3490,3495,3480,13396
|
|
20231030,144600,7497781890,3495,3495,3495,3495,2961
|
|
20231030,144500,7487433195,3495,3500,3505,3495,1458
|
|
20231030,144400,7482330330,3500,3505,3505,3500,2967
|
|
20231030,144300,7471931975,3505,3505,3505,3500,5417
|
|
20231030,144200,7452953730,3505,3510,3510,3505,1753
|
|
20231030,144100,7446801445,3515,3510,3515,3510,879
|
|
20231030,144000,7443712510,3505,3495,3515,3495,10555
|
|
20231030,143900,7406729680,3490,3495,3500,3490,2725
|
|
20231030,143800,7397205880,3500,3495,3500,3495,2317
|
|
20231030,143700,7389104600,3500,3500,3500,3495,1006
|
|
20231030,143600,7385583835,3500,3505,3505,3500,619
|
|
20231030,143500,7383416725,3505,3500,3505,3500,252
|
|
20231030,143400,7382534200,3500,3500,3505,3500,2546
|
|
20231030,143300,7373622195,3505,3500,3505,3500,438
|
|
20231030,143200,7372089020,3505,3500,3505,3500,3518
|
|
20231030,143100,7359776015,3500,3495,3505,3495,1456
|
|
20231030,143000,7354681515,3500,3505,3505,3500,4612
|
|
20231030,142900,7338534420,3505,3505,3510,3505,1346
|
|
20231030,142800,7333816685,3505,3505,3505,3505,1149
|
|
20231030,142700,7329789440,3500,3510,3510,3500,7686
|
|
20231030,142600,7302859980,3505,3510,3510,3505,3099
|
|
20231030,142500,7291996005,3510,3505,3510,3505,3032
|
|
20231030,142400,7281363660,3505,3505,3515,3505,2884
|
|
20231030,142300,7271243280,3505,3505,3505,3505,2777
|
|
20231030,142200,7261509895,3505,3505,3510,3505,2709
|
|
20231030,142100,7252014820,3500,3510,3510,3500,3747
|
|
20231030,142000,7238881345,3510,3515,3515,3510,3178
|
|
20231030,141900,7227723660,3510,3510,3510,3510,1511
|
|
20231030,141800,7222420050,3505,3515,3520,3505,4777
|
|
20231030,141700,7205636845,3515,3520,3520,3515,5798
|
|
20231030,141600,7185234655,3515,3510,3520,3510,2744
|
|
20231030,141500,7175585235,3510,3510,3515,3510,1909
|
|
20231030,141400,7168883610,3510,3515,3520,3510,7534
|
|
20231030,141300,7142383635,3515,3500,3520,3500,5671
|
|
20231030,141200,7122484555,3500,3505,3510,3500,1520
|
|
20231030,141100,7117163655,3505,3510,3510,3505,657
|
|
20231030,141000,7114860810,3510,3515,3515,3505,4037
|
|
20231030,140900,7100683205,3510,3520,3520,3510,4732
|
|
20231030,140800,7084052520,3520,3500,3520,3495,12039
|
|
20231030,140700,7041860340,3500,3500,3500,3495,3820
|
|
20231030,140600,7028490350,3500,3500,3500,3490,2460
|
|
20231030,140500,7019894795,3500,3500,3500,3500,524
|
|
20231030,140400,7018060795,3500,3495,3505,3495,5420
|
|
20231030,140300,6999096500,3495,3490,3495,3485,3475
|
|
20231030,140200,6986957815,3490,3495,3495,3490,874
|
|
20231030,140100,6983905935,3495,3490,3495,3490,65
|
|
20231030,140000,6983678825,3490,3485,3490,3485,741
|
|
20231030,135900,6981093070,3490,3485,3490,3480,1911
|
|
20231030,135800,6974440525,3485,3485,3485,3485,869
|
|
20231030,135700,6971412060,3485,3495,3495,3485,7784
|
|
20231030,135600,6944249215,3495,3500,3500,3495,1892
|
|
20231030,135500,6937633195,3500,3500,3500,3500,413
|
|
20231030,135400,6936187695,3495,3500,3500,3495,132
|
|
20231030,135300,6935726330,3500,3500,3505,3500,1645
|
|
20231030,135200,6929967265,3510,3505,3510,3505,7611
|
|
20231030,135100,6903282765,3505,3520,3520,3505,19175
|
|
20231030,135000,6835812800,3520,3495,3520,3495,20345
|
|
20231030,134900,6764399665,3495,3500,3500,3495,111
|
|
20231030,134800,6764011220,3500,3500,3500,3495,213
|
|
20231030,134700,6763266720,3500,3485,3500,3485,5799
|
|
20231030,134600,6742997115,3490,3490,3495,3490,1989
|
|
20231030,134500,6736055005,3495,3495,3495,3485,577
|
|
20231030,134400,6734038550,3485,3495,3495,3485,2450
|
|
20231030,134300,6725496940,3495,3505,3505,3495,6164
|
|
20231030,134200,6703911215,3505,3505,3510,3505,2584
|
|
20231030,134100,6694852850,3505,3500,3505,3500,6673
|
|
20231030,134000,6671484030,3500,3490,3500,3490,7899
|
|
20231030,133900,6643874495,3490,3490,3490,3485,743
|
|
20231030,133800,6641281555,3490,3485,3490,3480,2149
|
|
20231030,133700,6633793110,3485,3485,3485,3485,3576
|
|
20231030,133600,6621330750,3485,3480,3485,3480,2462
|
|
20231030,133500,6612761895,3480,3485,3485,3480,171
|
|
20231030,133400,6612166245,3480,3485,3485,3475,1644
|
|
20231030,133300,6606446705,3485,3485,3485,3475,928
|
|
20231030,133200,6603217140,3485,3480,3485,3475,2016
|
|
20231030,133100,6596201550,3480,3475,3480,3470,503
|
|
20231030,133000,6594453865,3475,3475,3475,3475,1506
|
|
20231030,132900,6589220515,3475,3475,3480,3465,2296
|
|
20231030,132800,6581250585,3470,3470,3480,3465,1682
|
|
20231030,132700,6575420520,3465,3475,3475,3465,2949
|
|
20231030,132600,6565184965,3485,3485,3485,3475,795
|
|
20231030,132500,6562422120,3485,3485,3485,3475,421
|
|
20231030,132400,6560957525,3485,3480,3485,3480,648
|
|
20231030,132300,6558702480,3470,3475,3485,3470,3596
|
|
20231030,132200,6546216610,3475,3480,3485,3475,3163
|
|
20231030,132100,6535216825,3480,3480,3480,3475,4123
|
|
20231030,132000,6520870385,3480,3485,3485,3480,3141
|
|
20231030,131900,6509939245,3480,3485,3485,3480,249
|
|
20231030,131800,6509071495,3480,3485,3485,3480,2280
|
|
20231030,131700,6501136210,3480,3490,3495,3480,2115
|
|
20231030,131600,6493763045,3485,3485,3490,3485,805
|
|
20231030,131500,6490957370,3485,3490,3490,3485,1248
|
|
20231030,131400,6486603090,3490,3485,3490,3485,139
|
|
20231030,131300,6486118480,3485,3485,3485,3485,816
|
|
20231030,131200,6483274720,3485,3485,3490,3480,2481
|
|
20231030,131100,6474620205,3485,3495,3495,3485,3841
|
|
20231030,131000,6461213640,3495,3500,3500,3495,437
|
|
20231030,130900,6459684325,3495,3500,3500,3495,954
|
|
20231030,130800,6456350085,3500,3495,3500,3495,577
|
|
20231030,130700,6454332095,3495,3500,3510,3495,8555
|
|
20231030,130600,6424375745,3505,3485,3505,3485,6122
|
|
20231030,130500,6402985585,3485,3490,3490,3485,7117
|
|
20231030,130400,6378182590,3485,3490,3490,3485,2497
|
|
20231030,130300,6369474260,3490,3495,3495,3490,501
|
|
20231030,130200,6367725765,3495,3490,3495,3490,101
|
|
20231030,130100,6367373270,3490,3490,3490,3490,791
|
|
20231030,130000,6364612680,3495,3490,3495,3490,627
|
|
20231030,125900,6362421855,3490,3500,3500,3490,4945
|
|
20231030,125800,6345161305,3500,3500,3500,3500,5
|
|
20231030,125700,6345143805,3490,3495,3495,3490,330
|
|
20231030,125600,6343991605,3490,3500,3500,3490,3110
|
|
20231030,125500,6333115730,3500,3505,3505,3500,2399
|
|
20231030,125400,6324707735,3505,3505,3505,3505,2242
|
|
20231030,125300,6316849525,3505,3500,3505,3500,240
|
|
20231030,125200,6316009515,3500,3500,3500,3495,1718
|
|
20231030,125100,6309997015,3495,3500,3500,3490,224
|
|
20231030,125000,6309213165,3500,3490,3505,3490,7875
|
|
20231030,124900,6281677175,3490,3485,3495,3485,4612
|
|
20231030,124800,6265586260,3475,3480,3480,3475,8916
|
|
20231030,124700,6234587455,3480,3480,3480,3475,2100
|
|
20231030,124600,6227283520,3480,3485,3485,3475,2401
|
|
20231030,124500,6218929235,3480,3480,3490,3480,1383
|
|
20231030,124400,6214116335,3480,3480,3480,3480,997
|
|
20231030,124300,6210646775,3480,3485,3490,3480,2272
|
|
20231030,124200,6202731785,3485,3490,3490,3485,370
|
|
20231030,124100,6201441335,3490,3490,3495,3485,1123
|
|
20231030,124000,6197524115,3490,3490,3495,3490,1379
|
|
20231030,123900,6192711355,3490,3485,3490,3485,2512
|
|
20231030,123800,6183947000,3485,3480,3495,3480,2364
|
|
20231030,123700,6175718420,3480,3480,3490,3475,16957
|
|
20231030,123600,6116732950,3480,3485,3490,3480,3978
|
|
20231030,123500,6102868165,3485,3490,3490,3485,2256
|
|
20231030,123400,6095000725,3490,3480,3495,3480,538
|
|
20231030,123300,6093122505,3475,3485,3490,3475,7394
|
|
20231030,123200,6067392775,3490,3495,3495,3475,8837
|
|
20231030,123100,6036595625,3495,3490,3500,3485,2555
|
|
20231030,123000,6027680525,3485,3490,3500,3485,9357
|
|
20231030,122900,5995047070,3490,3500,3500,3475,13768
|
|
20231030,122800,5946998265,3505,3510,3510,3505,3180
|
|
20231030,122700,5935847285,3515,3515,3515,3510,492
|
|
20231030,122600,5934118270,3520,3505,3520,3500,14347
|
|
20231030,122500,5883801160,3505,3505,3510,3505,1073
|
|
20231030,122400,5880040095,3510,3510,3515,3505,4061
|
|
20231030,122300,5865802320,3515,3515,3520,3510,873
|
|
20231030,122200,5862736865,3510,3515,3515,3510,1386
|
|
20231030,122100,5857870460,3515,3515,3515,3515,4
|
|
20231030,122000,5857856400,3515,3515,3515,3510,1496
|
|
20231030,121900,5852604080,3510,3510,3520,3510,3077
|
|
20231030,121800,5841797400,3510,3515,3515,3510,3184
|
|
20231030,121700,5830621535,3520,3515,3520,3510,2160
|
|
20231030,121600,5823034625,3515,3520,3520,3515,1787
|
|
20231030,121500,5816744900,3525,3520,3525,3520,2358
|
|
20231030,121400,5808439740,3520,3525,3530,3520,10612
|
|
20231030,121300,5771082630,3520,3525,3530,3520,1020
|
|
20231030,121200,5767486635,3530,3525,3530,3520,1782
|
|
20231030,121100,5761200325,3525,3525,3530,3520,858
|
|
20231030,121000,5758175590,3525,3530,3530,3525,1434
|
|
20231030,120900,5753115565,3535,3535,3535,3520,2020
|
|
20231030,120800,5745994395,3530,3520,3540,3520,6519
|
|
20231030,120700,5722971250,3520,3520,3525,3515,10703
|
|
20231030,120600,5685315975,3525,3530,3530,3520,900
|
|
20231030,120500,5682143485,3520,3530,3530,3520,1799
|
|
20231030,120400,5675802355,3530,3520,3535,3520,3278
|
|
20231030,120300,5664247360,3525,3525,3530,3520,871
|
|
20231030,120200,5661181145,3520,3525,3535,3520,2494
|
|
20231030,120100,5652387490,3520,3535,3535,3520,3367
|
|
20231030,120000,5640512415,3535,3535,3540,3535,2700
|
|
20231030,115900,5630961585,3530,3540,3540,3525,7884
|
|
20231030,115800,5603117900,3540,3540,3540,3535,2462
|
|
20231030,115700,5594412705,3540,3540,3540,3540,3120
|
|
20231030,115600,5583367905,3540,3520,3540,3520,5633
|
|
20231030,115500,5563454995,3530,3530,3530,3515,4014
|
|
20231030,115400,5549314960,3530,3540,3540,3525,4652
|
|
20231030,115300,5532894280,3540,3530,3545,3520,9620
|
|
20231030,115200,5498868740,3530,3525,3530,3520,5311
|
|
20231030,115100,5480144645,3520,3530,3530,3520,3058
|
|
20231030,115000,5469363090,3530,3530,3535,3525,1948
|
|
20231030,114900,5462487425,3530,3540,3540,3530,4975
|
|
20231030,114800,5444909540,3540,3540,3540,3535,6512
|
|
20231030,114700,5421870865,3540,3535,3540,3530,3579
|
|
20231030,114600,5409203550,3540,3530,3540,3525,7025
|
|
20231030,114500,5384370620,3525,3550,3550,3525,8546
|
|
20231030,114400,5354149905,3550,3545,3550,3530,23458
|
|
20231030,114300,5271061895,3540,3515,3545,3515,86706
|
|
20231030,114200,4965548390,3515,3515,3520,3510,2271
|
|
20231030,114100,4957571300,3515,3510,3520,3510,1034
|
|
20231030,114000,4953937695,3510,3520,3520,3510,4515
|
|
20231030,113900,4938071680,3520,3515,3525,3515,1556
|
|
20231030,113800,4932596525,3520,3525,3530,3520,3251
|
|
20231030,113700,4921144665,3525,3525,3525,3520,207
|
|
20231030,113600,4920415245,3525,3515,3530,3510,8574
|
|
20231030,113500,4890246805,3515,3520,3525,3515,4705
|
|
20231030,113400,4873692970,3520,3525,3525,3520,5034
|
|
20231030,113300,4855962415,3520,3515,3520,3510,6166
|
|
20231030,113200,4834272935,3520,3520,3530,3510,9782
|
|
20231030,113100,4799816845,3515,3505,3515,3500,10228
|
|
20231030,113000,4763919480,3500,3495,3515,3485,15824
|
|
20231030,112900,4708491245,3485,3490,3490,3485,7225
|
|
20231030,112800,4683285060,3490,3495,3500,3490,6557
|
|
20231030,112700,4660375115,3495,3505,3505,3495,4637
|
|
20231030,112600,4644159175,3505,3505,3510,3495,9177
|
|
20231030,112500,4612024045,3510,3515,3515,3500,8176
|
|
20231030,112400,4583345825,3520,3520,3525,3515,5812
|
|
20231030,112300,4562886115,3520,3520,3525,3520,7303
|
|
20231030,112200,4537178750,3525,3520,3530,3515,7878
|
|
20231030,112100,4509413240,3520,3515,3530,3515,11232
|
|
20231030,112000,4469887140,3525,3515,3530,3505,19030
|
|
20231030,111900,4402941990,3515,3515,3520,3510,6542
|
|
20231030,111800,4379945910,3515,3515,3520,3510,5103
|
|
20231030,111700,4362005410,3520,3530,3530,3515,8174
|
|
20231030,111600,4333234115,3530,3530,3530,3515,15629
|
|
20231030,111500,4278187920,3525,3510,3530,3505,28694
|
|
20231030,111400,4177245480,3510,3520,3520,3500,23259
|
|
20231030,111300,4095667405,3520,3525,3530,3500,38392
|
|
20231030,111200,3960819635,3525,3535,3545,3525,26706
|
|
20231030,111100,3866455415,3535,3550,3560,3530,43101
|
|
20231030,111000,3713521965,3555,3530,3570,3525,79481
|
|
20231030,110900,3431274910,3530,3515,3550,3485,80654
|
|
20231030,110800,3146919470,3515,3500,3515,3490,57542
|
|
20231030,110700,2945261240,3500,3470,3500,3470,40946
|
|
20231030,110600,2802651390,3470,3465,3470,3465,8366
|
|
20231030,110500,2773621520,3465,3470,3470,3465,7306
|
|
20231030,110400,2748286685,3465,3465,3470,3465,5074
|
|
20231030,110300,2730704275,3465,3460,3470,3460,5648
|
|
20231030,110200,2711134150,3465,3460,3465,3455,8427
|
|
20231030,110100,2681956340,3460,3465,3470,3450,22430
|
|
20231030,110000,2604330350,3465,3460,3475,3460,21284
|
|
20231030,105900,2530556890,3460,3450,3460,3450,17761
|
|
20231030,105800,2469189255,3455,3455,3465,3450,15106
|
|
20231030,105700,2416946755,3455,3450,3455,3440,14376
|
|
20231030,105600,2367362775,3450,3460,3470,3440,12284
|
|
20231030,105500,2324880400,3455,3435,3460,3435,30504
|
|
20231030,105400,2219757585,3435,3440,3440,3435,5870
|
|
20231030,105300,2199571710,3435,3435,3440,3435,3169
|
|
20231030,105200,2188685830,3435,3435,3440,3430,2357
|
|
20231030,105100,2180584015,3430,3435,3445,3430,12217
|
|
20231030,105000,2138574290,3435,3415,3440,3415,12876
|
|
20231030,104900,2094415560,3405,3420,3420,3400,8407
|
|
20231030,104800,2065740675,3415,3425,3425,3415,14806
|
|
20231030,104700,2015100855,3425,3420,3430,3420,8033
|
|
20231030,104600,1987587695,3420,3420,3425,3410,9095
|
|
20231030,104500,1956549125,3420,3410,3420,3410,23681
|
|
20231030,104400,1875729805,3415,3425,3425,3410,19300
|
|
20231030,104300,1809805695,3420,3405,3425,3400,18152
|
|
20231030,104200,1747846410,3400,3400,3400,3390,1896
|
|
20231030,104100,1741406275,3400,3405,3405,3390,5452
|
|
20231030,104000,1722870730,3405,3380,3405,3380,31104
|
|
20231030,103900,1617289155,3380,3385,3390,3380,3129
|
|
20231030,103800,1606699140,3390,3380,3390,3380,5407
|
|
20231030,103700,1588398995,3380,3380,3380,3375,1819
|
|
20231030,103600,1582251365,3375,3380,3380,3375,3252
|
|
20231030,103500,1571260105,3380,3370,3385,3370,6731
|
|
20231030,103400,1548521935,3370,3370,3370,3370,1035
|
|
20231030,103300,1545033985,3370,3380,3385,3370,3682
|
|
20231030,103200,1532604280,3385,3380,3385,3380,7913
|
|
20231030,103100,1505836270,3375,3365,3375,3365,2974
|
|
20231030,103000,1495805345,3365,3375,3375,3360,1677
|
|
20231030,102900,1490159695,3370,3365,3375,3360,2481
|
|
20231030,102800,1481801015,3370,3365,3370,3365,797
|
|
20231030,102700,1479115505,3365,3375,3380,3365,2586
|
|
20231030,102600,1470394440,3365,3365,3380,3365,10904
|
|
20231030,102500,1433605065,3365,3355,3365,3350,14257
|
|
20231030,102400,1385679135,3355,3350,3360,3350,1322
|
|
20231030,102300,1381243780,3350,3355,3360,3350,8183
|
|
20231030,102200,1353789850,3350,3355,3355,3350,6035
|
|
20231030,102100,1333548195,3350,3350,3355,3350,1755
|
|
20231030,102000,1327664610,3350,3340,3350,3340,11070
|
|
20231030,101900,1290601795,3340,3345,3345,3340,356
|
|
20231030,101800,1289411045,3345,3345,3345,3345,1886
|
|
20231030,101700,1283102375,3345,3350,3350,3345,2193
|
|
20231030,101600,1275766485,3350,3345,3350,3345,4
|
|
20231030,101500,1275753095,3350,3350,3350,3345,297
|
|
20231030,101400,1274758150,3350,3350,3355,3350,280
|
|
20231030,101300,1273819525,3350,3335,3350,3335,7779
|
|
20231030,101200,1247801450,3340,3345,3345,3330,4111
|
|
20231030,101100,1234110565,3345,3330,3345,3325,7987
|
|
20231030,101000,1207472810,3325,3335,3335,3325,9379
|
|
20231030,100900,1176239985,3335,3330,3335,3330,375
|
|
20231030,100800,1174990065,3335,3335,3335,3335,297
|
|
20231030,100700,1173999570,3335,3335,3340,3335,637
|
|
20231030,100600,1171874875,3340,3345,3345,3335,9849
|
|
20231030,100500,1139003765,3345,3340,3350,3340,1847
|
|
20231030,100400,1132826035,3340,3350,3350,3335,1334
|
|
20231030,100300,1128366230,3350,3360,3360,3350,2778
|
|
20231030,100200,1119052920,3355,3350,3355,3345,11223
|
|
20231030,100100,1081435225,3345,3345,3350,3345,4039
|
|
20231030,100000,1067920270,3345,3340,3345,3340,6701
|
|
20231030,095900,1045523695,3335,3335,3335,3330,4921
|
|
20231030,095800,1029120510,3335,3335,3335,3330,3156
|
|
20231030,095700,1018605070,3335,3330,3335,3330,3031
|
|
20231030,095600,1008506265,3325,3325,3330,3320,1706
|
|
20231030,095500,1002830300,3325,3315,3325,3315,4324
|
|
20231030,095400,988473050,3320,3315,3320,3315,3214
|
|
20231030,095300,977808980,3315,3310,3315,3310,798
|
|
20231030,095200,975163860,3310,3310,3310,3305,1025
|
|
20231030,095100,971771135,3310,3305,3310,3305,139
|
|
20231030,095000,971311125,3310,3310,3310,3305,127
|
|
20231030,094900,970891005,3310,3310,3310,3310,1450
|
|
20231030,094800,966091505,3315,3315,3315,3315,182
|
|
20231030,094700,965488175,3315,3315,3320,3315,1566
|
|
20231030,094600,960296475,3315,3310,3315,3305,3799
|
|
20231030,094500,947716100,3305,3300,3310,3300,73
|
|
20231030,094400,947474890,3310,3300,3310,3300,433
|
|
20231030,094300,946045980,3300,3295,3305,3295,3182
|
|
20231030,094200,935538165,3295,3305,3305,3290,2039
|
|
20231030,094100,928815500,3300,3295,3300,3295,4172
|
|
20231030,094000,915060735,3295,3295,3295,3290,377
|
|
20231030,093900,913819845,3300,3300,3300,3300,501
|
|
20231030,093800,912166545,3290,3295,3300,3290,1911
|
|
20231030,093700,905877230,3295,3300,3300,3295,4713
|
|
20231030,093600,890347885,3295,3295,3300,3295,767
|
|
20231030,093500,887818425,3300,3300,3300,3295,362
|
|
20231030,093400,886623900,3295,3295,3300,3295,4855
|
|
20231030,093300,870626670,3290,3285,3290,3285,3474
|
|
20231030,093200,859198540,3285,3285,3290,3285,2332
|
|
20231030,093100,851535290,3290,3285,3290,3280,2510
|
|
20231030,093000,843293930,3280,3285,3285,3280,623
|
|
20231030,092900,841247420,3285,3285,3285,3280,2348
|
|
20231030,092800,833535195,3285,3285,3285,3270,13082
|
|
20231030,092700,790654180,3275,3290,3295,3275,26656
|
|
20231030,092600,703140790,3290,3300,3300,3290,7168
|
|
20231030,092500,679533300,3300,3300,3300,3300,805
|
|
20231030,092400,676876800,3305,3290,3305,3290,9424
|
|
20231030,092300,645864945,3290,3305,3305,3290,12303
|
|
20231030,092200,605297380,3305,3305,3305,3305,2047
|
|
20231030,092100,598532045,3310,3305,3310,3305,1623
|
|
20231030,092000,593164275,3305,3305,3305,3300,2911
|
|
20231030,091900,583543820,3305,3315,3315,3305,2627
|
|
20231030,091800,574835595,3315,3320,3320,3315,1820
|
|
20231030,091700,568802150,3320,3310,3320,3305,1787
|
|
20231030,091600,562886360,3315,3310,3315,3310,1840
|
|
20231030,091500,556794550,3315,3320,3320,3310,1290
|
|
20231030,091400,552517575,3320,3325,3325,3320,4789
|
|
20231030,091300,536615810,3325,3320,3325,3320,1896
|
|
20231030,091200,530314280,3315,3325,3325,3315,2242
|
|
20231030,091100,522880090,3315,3295,3320,3290,8071
|
|
20231030,091000,496188790,3305,3310,3310,3290,3120
|
|
20231030,090900,485875505,3280,3300,3310,3280,12431
|
|
20231030,090800,445009180,3305,3310,3310,3305,7564
|
|
20231030,090700,420002725,3320,3330,3330,3315,7834
|
|
20231030,090600,393964010,3330,3325,3330,3325,2064
|
|
20231030,090500,387098365,3330,3335,3335,3320,7874
|
|
20231030,090400,360946495,3320,3335,3345,3320,14014
|
|
20231030,090300,314234185,3330,3320,3330,3320,7377
|
|
20231030,090200,289689330,3335,3340,3340,3320,13680
|
|
20231030,090100,244097255,3345,3330,3350,3320,17705
|
|
20231030,090000,185103080,3320,3280,3330,3280,56186
|