599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185600,137547357455,3485,3485,3485,3485,282384
|
|
20241023,185500,137547357455,3485,3485,3485,3485,0
|
|
20241023,185400,137547357455,3485,3485,3485,3485,0
|
|
20241023,185300,137547357455,3485,3485,3485,3485,0
|
|
20241023,185200,137547357455,3485,3485,3485,3485,0
|
|
20241023,185100,137547357455,3485,3485,3485,3485,0
|
|
20241023,185000,137547357455,3485,3485,3485,3485,0
|
|
20241023,184900,137547357455,3485,3485,3485,3485,0
|
|
20241023,184800,137547357455,3485,3485,3485,3485,0
|
|
20241023,184700,137547357455,3485,3485,3485,3485,0
|
|
20241023,184600,137547357455,3485,3485,3485,3485,0
|
|
20241023,184500,137547357455,3485,3485,3485,3485,0
|
|
20241023,184400,137547357455,3485,3485,3485,3485,0
|
|
20241023,184300,137547357455,3485,3485,3485,3485,0
|
|
20241023,184200,137547357455,3485,3485,3485,3485,0
|
|
20241023,184100,137547357455,3485,3485,3485,3485,0
|
|
20241023,184000,137547357455,3485,3485,3485,3485,0
|
|
20241023,183900,137547357455,3485,3485,3485,3485,0
|
|
20241023,183800,137547357455,3485,3485,3485,3485,0
|
|
20241023,183700,137547357455,3485,3485,3485,3485,0
|
|
20241023,183600,137547357455,3485,3485,3485,3485,0
|
|
20241023,183500,137547357455,3485,3485,3485,3485,0
|
|
20241023,183400,137547357455,3485,3485,3485,3485,0
|
|
20241023,183300,137547357455,3485,3485,3485,3485,0
|
|
20241023,183200,137547357455,3485,3485,3485,3485,0
|
|
20241023,183100,137547357455,3485,3485,3485,3485,0
|
|
20241023,183000,137547357455,3485,3485,3485,3485,0
|
|
20241023,182900,137547357455,3485,3485,3485,3485,0
|
|
20241023,182800,137547357455,3485,3485,3485,3485,0
|
|
20241023,182700,137547357455,3485,3485,3485,3485,0
|
|
20241023,182600,137547357455,3485,3485,3485,3485,282384
|
|
20241023,182500,137547357455,3485,3485,3485,3485,0
|
|
20241023,182400,137547357455,3485,3485,3485,3485,0
|
|
20241023,182300,137547357455,3485,3485,3485,3485,0
|
|
20241023,182200,137547357455,3485,3485,3485,3485,0
|
|
20241023,182100,137547357455,3485,3485,3485,3485,0
|
|
20241023,182000,137547357455,3485,3485,3485,3485,0
|
|
20241023,181900,137547357455,3485,3485,3485,3485,0
|
|
20241023,181800,137547357455,3485,3485,3485,3485,0
|
|
20241023,181700,137547357455,3485,3485,3485,3485,0
|
|
20241023,181600,137547357455,3485,3485,3485,3485,0
|
|
20241023,181500,137547357455,3485,3485,3485,3485,0
|
|
20241023,181400,137547357455,3485,3485,3485,3485,0
|
|
20241023,181300,137547357455,3485,3485,3485,3485,0
|
|
20241023,181200,137547357455,3485,3485,3485,3485,0
|
|
20241023,181100,137547357455,3485,3485,3485,3485,0
|
|
20241023,181000,137547357455,3485,3485,3485,3485,0
|
|
20241023,180900,137547357455,3485,3485,3485,3485,0
|
|
20241023,180800,137547357455,3485,3485,3485,3485,0
|
|
20241023,180700,137547357455,3485,3485,3485,3485,0
|
|
20241023,180600,137547357455,3485,3485,3485,3485,0
|
|
20241023,180500,137547357455,3485,3485,3485,3485,0
|
|
20241023,180400,137547357455,3485,3485,3485,3485,0
|
|
20241023,180300,137547357455,3485,3485,3485,3485,0
|
|
20241023,180200,137547357455,3485,3485,3485,3485,0
|
|
20241023,180100,137547357455,3485,3485,3485,3485,0
|
|
20241023,180000,137547357455,3485,3485,3485,3485,0
|
|
20241023,175900,137547357455,3485,3485,3485,3485,0
|
|
20241023,175800,137547357455,3485,3485,3485,3485,0
|
|
20241023,175700,137547357455,3485,3485,3485,3485,0
|
|
20241023,175600,137547357455,3485,3485,3485,3485,282384
|
|
20241023,175500,137547357455,3485,3485,3485,3485,0
|
|
20241023,175400,137547357455,3485,3485,3485,3485,0
|
|
20241023,175300,137547357455,3485,3485,3485,3485,0
|
|
20241023,175200,137547357455,3485,3485,3485,3485,0
|
|
20241023,175100,137547357455,3485,3485,3485,3485,0
|
|
20241023,175000,137547357455,3485,3485,3485,3485,0
|
|
20241023,174900,137547357455,3485,3485,3485,3485,0
|
|
20241023,174800,137547357455,3485,3485,3485,3485,0
|
|
20241023,174700,137547357455,3485,3485,3485,3485,0
|
|
20241023,174600,137547357455,3485,3485,3485,3485,0
|
|
20241023,174500,137547357455,3485,3485,3485,3485,0
|
|
20241023,174400,137547357455,3485,3485,3485,3485,0
|
|
20241023,174300,137547357455,3485,3485,3485,3485,0
|
|
20241023,174200,137547357455,3485,3485,3485,3485,0
|
|
20241023,174100,137547357455,3485,3485,3485,3485,0
|
|
20241023,174000,137547357455,3485,3485,3485,3485,0
|
|
20241023,173900,137547357455,3485,3485,3485,3485,0
|
|
20241023,173800,137547357455,3485,3485,3485,3485,0
|
|
20241023,173700,137547357455,3485,3485,3485,3485,0
|
|
20241023,173600,137547357455,3485,3485,3485,3485,0
|
|
20241023,173500,137547357455,3485,3485,3485,3485,0
|
|
20241023,173400,137547357455,3485,3485,3485,3485,0
|
|
20241023,173300,137547357455,3485,3485,3485,3485,0
|
|
20241023,173200,137547357455,3485,3485,3485,3485,0
|
|
20241023,173100,137547357455,3485,3485,3485,3485,0
|
|
20241023,173000,137547357455,3485,3485,3485,3485,0
|
|
20241023,172900,137547357455,3485,3485,3485,3485,0
|
|
20241023,172800,137547357455,3485,3485,3485,3485,0
|
|
20241023,172700,137547357455,3485,3485,3485,3485,0
|
|
20241023,172600,137547357455,3485,3485,3485,3485,282384
|
|
20241023,172500,137547357455,3485,3485,3485,3485,0
|
|
20241023,172400,137547357455,3485,3485,3485,3485,0
|
|
20241023,172300,137547357455,3485,3485,3485,3485,0
|
|
20241023,172200,137547357455,3485,3485,3485,3485,0
|
|
20241023,172100,137547357455,3485,3485,3485,3485,0
|
|
20241023,172000,137547357455,3485,3485,3485,3485,0
|
|
20241023,171900,137547357455,3485,3485,3485,3485,0
|
|
20241023,171800,137547357455,3485,3485,3485,3485,0
|
|
20241023,171700,137547357455,3485,3485,3485,3485,0
|
|
20241023,171600,137547357455,3485,3485,3485,3485,0
|
|
20241023,171500,137547357455,3485,3485,3485,3485,0
|
|
20241023,171400,137547357455,3485,3485,3485,3485,0
|
|
20241023,171300,137547357455,3485,3485,3485,3485,0
|
|
20241023,171200,137547357455,3485,3485,3485,3485,0
|
|
20241023,171100,137547357455,3485,3485,3485,3485,0
|
|
20241023,171000,137547357455,3485,3485,3485,3485,0
|
|
20241023,170900,137547357455,3485,3485,3485,3485,0
|
|
20241023,170800,137547357455,3485,3485,3485,3485,0
|
|
20241023,170700,137547357455,3485,3485,3485,3485,0
|
|
20241023,170600,137547357455,3485,3485,3485,3485,0
|
|
20241023,170500,137547357455,3485,3485,3485,3485,0
|
|
20241023,170400,137547357455,3485,3485,3485,3485,0
|
|
20241023,170300,137547357455,3485,3485,3485,3485,0
|
|
20241023,170200,137547357455,3485,3485,3485,3485,0
|
|
20241023,170100,137547357455,3485,3485,3485,3485,0
|
|
20241023,170000,137547357455,3485,3485,3485,3485,0
|
|
20241023,165900,137547357455,3485,3485,3485,3485,0
|
|
20241023,165800,137547357455,3485,3485,3485,3485,0
|
|
20241023,165700,137547357455,3485,3485,3485,3485,0
|
|
20241023,165600,137547357455,3485,3485,3485,3485,282384
|
|
20241023,165500,137547357455,3485,3485,3485,3485,0
|
|
20241023,165400,137547357455,3485,3485,3485,3485,0
|
|
20241023,165300,137547357455,3485,3485,3485,3485,0
|
|
20241023,165200,137547357455,3485,3485,3485,3485,0
|
|
20241023,165100,137547357455,3485,3485,3485,3485,0
|
|
20241023,165000,137547357455,3485,3485,3485,3485,0
|
|
20241023,164900,137547357455,3485,3485,3485,3485,0
|
|
20241023,164800,137547357455,3485,3485,3485,3485,0
|
|
20241023,164700,137547357455,3485,3485,3485,3485,0
|
|
20241023,164600,137547357455,3485,3485,3485,3485,0
|
|
20241023,164500,137547357455,3485,3485,3485,3485,0
|
|
20241023,164400,137547357455,3485,3485,3485,3485,0
|
|
20241023,164300,137547357455,3485,3485,3485,3485,0
|
|
20241023,164200,137547357455,3485,3485,3485,3485,0
|
|
20241023,164100,137547357455,3485,3485,3485,3485,0
|
|
20241023,164000,137547357455,3485,3485,3485,3485,0
|
|
20241023,163900,137547357455,3485,3485,3485,3485,0
|
|
20241023,163800,137547357455,3485,3485,3485,3485,0
|
|
20241023,163700,137547357455,3485,3485,3485,3485,0
|
|
20241023,163600,137547357455,3485,3485,3485,3485,0
|
|
20241023,163500,137547357455,3485,3485,3485,3485,0
|
|
20241023,163400,137547357455,3485,3485,3485,3485,0
|
|
20241023,163300,137547357455,3485,3485,3485,3485,0
|
|
20241023,163200,137547357455,3485,3485,3485,3485,0
|
|
20241023,163100,137547357455,3485,3485,3485,3485,0
|
|
20241023,163000,137547357455,3485,3485,3485,3485,0
|
|
20241023,162900,137547357455,3485,3485,3485,3485,0
|
|
20241023,162800,137547357455,3485,3485,3485,3485,0
|
|
20241023,162700,137547357455,3485,3485,3485,3485,0
|
|
20241023,162600,137547357455,3485,3485,3485,3485,282384
|
|
20241023,162500,137547357455,3485,3485,3485,3485,0
|
|
20241023,162400,137547357455,3485,3485,3485,3485,0
|
|
20241023,162300,137547357455,3485,3485,3485,3485,0
|
|
20241023,162200,137547357455,3485,3485,3485,3485,0
|
|
20241023,162100,137547357455,3485,3485,3485,3485,0
|
|
20241023,162000,137547357455,3485,3485,3485,3485,0
|
|
20241023,161900,137547357455,3485,3485,3485,3485,0
|
|
20241023,161800,137547357455,3485,3485,3485,3485,0
|
|
20241023,161700,137547357455,3485,3485,3485,3485,0
|
|
20241023,161600,137547357455,3485,3485,3485,3485,0
|
|
20241023,161500,137547357455,3485,3485,3485,3485,0
|
|
20241023,161400,137547357455,3485,3485,3485,3485,0
|
|
20241023,161300,137547357455,3485,3485,3485,3485,0
|
|
20241023,161200,137547357455,3485,3485,3485,3485,0
|
|
20241023,161100,137547357455,3485,3485,3485,3485,0
|
|
20241023,161000,137547357455,3485,3485,3485,3485,0
|
|
20241023,160900,137547357455,3485,3485,3485,3485,0
|
|
20241023,160800,137547357455,3485,3485,3485,3485,0
|
|
20241023,160700,137547357455,3485,3485,3485,3485,0
|
|
20241023,160600,137547357455,3485,3485,3485,3485,0
|
|
20241023,160500,137547357455,3485,3485,3485,3485,0
|
|
20241023,160400,137547357455,3485,3485,3485,3485,0
|
|
20241023,160300,137547357455,3485,3485,3485,3485,0
|
|
20241023,160200,137547357455,3485,3485,3485,3485,0
|
|
20241023,160100,137547357455,3485,3485,3485,3485,0
|
|
20241023,160000,137547357455,3485,3485,3485,3485,0
|
|
20241023,155900,137547357455,3485,3485,3485,3485,0
|
|
20241023,155800,137547357455,3485,3485,3485,3485,0
|
|
20241023,155700,137547357455,3485,3485,3485,3485,0
|
|
20241023,155600,137547357455,3485,3485,3485,3485,282384
|
|
20241023,155500,137547357455,3485,3485,3485,3485,0
|
|
20241023,155400,137547357455,3485,3485,3485,3485,0
|
|
20241023,155300,137547357455,3485,3485,3485,3485,0
|
|
20241023,155200,137547357455,3485,3485,3485,3485,0
|
|
20241023,155100,137547357455,3485,3485,3485,3485,0
|
|
20241023,155000,137547357455,3485,3485,3485,3485,0
|
|
20241023,154900,137547357455,3485,3485,3485,3485,0
|
|
20241023,154800,137547357455,3485,3485,3485,3485,0
|
|
20241023,154700,137547357455,3485,3485,3485,3485,0
|
|
20241023,154600,137547357455,3485,3485,3485,3485,0
|
|
20241023,154500,137547357455,3485,3485,3485,3485,0
|
|
20241023,154400,137547357455,3485,3485,3485,3485,0
|
|
20241023,154300,137547357455,3485,3485,3485,3485,0
|
|
20241023,154200,137547357455,3485,3485,3485,3485,0
|
|
20241023,154100,137547357455,3485,3485,3485,3485,0
|
|
20241023,154000,137547357455,3485,3485,3485,3485,0
|
|
20241023,153900,137547357455,3485,3485,3485,3485,0
|
|
20241023,153800,137547357455,3485,3485,3485,3485,0
|
|
20241023,153700,137547357455,3485,3485,3485,3485,0
|
|
20241023,153600,137547357455,3485,3485,3485,3485,0
|
|
20241023,153500,137547357455,3485,3485,3485,3485,0
|
|
20241023,153400,137547357455,3485,3485,3485,3485,0
|
|
20241023,153300,137547357455,3485,3485,3485,3485,0
|
|
20241023,153200,137547357455,3485,3485,3485,3485,0
|
|
20241023,153100,137547357455,3485,3485,3485,3485,0
|
|
20241023,153000,137547357455,3485,3485,3485,3485,282384
|
|
20241023,152900,136563249215,3520,3520,3520,3520,0
|
|
20241023,152800,136563249215,3520,3520,3520,3520,0
|
|
20241023,152700,136563249215,3520,3520,3520,3520,0
|
|
20241023,152600,136563249215,3520,3520,3520,3520,0
|
|
20241023,152500,136563249215,3520,3520,3520,3520,0
|
|
20241023,152400,136563249215,3520,3520,3520,3520,0
|
|
20241023,152300,136563249215,3520,3520,3520,3520,0
|
|
20241023,152200,136563249215,3520,3520,3520,3520,0
|
|
20241023,152100,136563249215,3520,3520,3520,3520,0
|
|
20241023,152000,136563249215,3520,3520,3520,3520,0
|
|
20241023,151900,136563249215,3520,3535,3540,3520,183952
|
|
20241023,151800,135913367475,3535,3520,3535,3515,86353
|
|
20241023,151700,135608910330,3520,3515,3520,3505,67019
|
|
20241023,151600,135373721120,3515,3510,3515,3505,53284
|
|
20241023,151500,135186760475,3515,3525,3525,3505,40025
|
|
20241023,151400,135046129065,3525,3535,3535,3515,36466
|
|
20241023,151300,134917582595,3535,3530,3545,3515,158987
|
|
20241023,151200,134355750195,3530,3515,3530,3510,107250
|
|
20241023,151100,133978302815,3510,3510,3520,3510,24218
|
|
20241023,151000,133893222560,3510,3520,3520,3505,40741
|
|
20241023,150900,133750084235,3520,3520,3525,3510,37756
|
|
20241023,150800,133617235820,3520,3515,3520,3510,21360
|
|
20241023,150700,133542152275,3515,3515,3515,3505,19050
|
|
20241023,150600,133475241095,3515,3510,3525,3510,59806
|
|
20241023,150500,133264900755,3510,3510,3510,3500,18595
|
|
20241023,150400,133199692360,3510,3510,3515,3495,31604
|
|
20241023,150300,133088902555,3510,3515,3520,3505,36840
|
|
20241023,150200,132959525170,3515,3510,3520,3505,45438
|
|
20241023,150100,132799937775,3505,3505,3510,3495,19124
|
|
20241023,150000,132732945945,3495,3485,3505,3480,30700
|
|
20241023,145900,132625692280,3485,3500,3500,3480,31707
|
|
20241023,145800,132515119860,3500,3495,3500,3490,17635
|
|
20241023,145700,132453489480,3495,3505,3505,3495,16729
|
|
20241023,145600,132394933745,3500,3495,3505,3490,22914
|
|
20241023,145500,132314804680,3490,3515,3515,3490,51425
|
|
20241023,145400,132134555065,3510,3510,3525,3500,94793
|
|
20241023,145300,131801524100,3510,3490,3515,3485,119638
|
|
20241023,145200,131382441040,3490,3470,3490,3465,23746
|
|
20241023,145100,131299868865,3465,3480,3480,3465,24902
|
|
20241023,145000,131213473265,3480,3475,3480,3470,9683
|
|
20241023,144900,131179838030,3475,3480,3485,3470,19131
|
|
20241023,144800,131113347955,3480,3475,3490,3460,62284
|
|
20241023,144700,130897284950,3475,3495,3495,3470,62695
|
|
20241023,144600,130679353235,3495,3495,3500,3485,29113
|
|
20241023,144500,130577717705,3495,3495,3500,3485,15671
|
|
20241023,144400,130522948760,3495,3495,3500,3485,14233
|
|
20241023,144300,130473260705,3490,3490,3500,3490,32694
|
|
20241023,144200,130359087945,3490,3500,3500,3480,16334
|
|
20241023,144100,130302120800,3500,3490,3500,3480,11501
|
|
20241023,144000,130261964105,3490,3490,3495,3480,13464
|
|
20241023,143900,130214964505,3490,3495,3500,3475,39348
|
|
20241023,143800,130077794990,3495,3495,3500,3490,12989
|
|
20241023,143700,130032369155,3495,3500,3505,3485,14797
|
|
20241023,143600,129980685770,3500,3500,3515,3495,17234
|
|
20241023,143500,129920286800,3510,3495,3515,3485,11894
|
|
20241023,143400,129878653895,3495,3480,3500,3475,11849
|
|
20241023,143300,129837320160,3485,3485,3500,3480,12945
|
|
20241023,143200,129792154180,3480,3475,3490,3470,9222
|
|
20241023,143100,129760099780,3475,3500,3500,3470,25615
|
|
20241023,143000,129670896605,3500,3500,3505,3480,24566
|
|
20241023,142900,129585135085,3500,3520,3525,3485,101270
|
|
20241023,142800,129230006540,3520,3485,3530,3485,179506
|
|
20241023,142700,128599284785,3485,3485,3485,3480,5021
|
|
20241023,142600,128581806205,3480,3485,3490,3480,6280
|
|
20241023,142500,128559930535,3485,3470,3485,3465,25661
|
|
20241023,142400,128470892310,3470,3470,3480,3465,20704
|
|
20241023,142300,128399036630,3470,3480,3480,3460,25728
|
|
20241023,142200,128309730185,3480,3485,3490,3475,10948
|
|
20241023,142100,128271617650,3485,3480,3490,3480,36277
|
|
20241023,142000,128145223240,3480,3465,3495,3460,37740
|
|
20241023,141900,128013934885,3465,3470,3470,3465,5676
|
|
20241023,141800,127994254600,3470,3460,3480,3455,34800
|
|
20241023,141700,127873522885,3465,3440,3465,3440,23905
|
|
20241023,141600,127790922940,3445,3455,3455,3445,10967
|
|
20241023,141500,127753096185,3455,3455,3460,3445,25012
|
|
20241023,141400,127666820945,3455,3445,3460,3435,31858
|
|
20241023,141300,127556984970,3445,3445,3450,3430,69478
|
|
20241023,141200,127318285535,3445,3460,3460,3445,28904
|
|
20241023,141100,127218522690,3450,3450,3460,3440,70934
|
|
20241023,141000,126973941665,3450,3480,3485,3430,161118
|
|
20241023,140900,126418962740,3480,3470,3485,3460,44832
|
|
20241023,140800,126263489695,3465,3485,3485,3455,83540
|
|
20241023,140700,125974099555,3485,3490,3490,3480,8406
|
|
20241023,140600,125944811375,3490,3495,3500,3490,6663
|
|
20241023,140500,125921544135,3490,3490,3495,3485,19277
|
|
20241023,140400,125854287765,3495,3505,3505,3485,18085
|
|
20241023,140300,125791082595,3500,3485,3505,3480,10402
|
|
20241023,140200,125754698480,3480,3490,3495,3475,11493
|
|
20241023,140100,125714660280,3485,3480,3490,3465,49221
|
|
20241023,140000,125543597950,3480,3500,3505,3480,19589
|
|
20241023,135900,125475227065,3500,3490,3510,3485,12504
|
|
20241023,135800,125431545165,3485,3505,3510,3485,18043
|
|
20241023,135700,125368522275,3505,3510,3515,3505,10185
|
|
20241023,135600,125332812015,3515,3520,3525,3505,14901
|
|
20241023,135500,125280434405,3515,3505,3520,3500,13848
|
|
20241023,135400,125231826445,3505,3495,3510,3480,29070
|
|
20241023,135300,125130409910,3495,3515,3515,3490,21002
|
|
20241023,135200,125056926455,3515,3515,3520,3510,7149
|
|
20241023,135100,125031806385,3510,3510,3520,3500,6913
|
|
20241023,135000,125007563000,3520,3510,3520,3500,13288
|
|
20241023,134900,124960942400,3510,3515,3525,3505,6578
|
|
20241023,134800,124937833935,3525,3530,3535,3515,23073
|
|
20241023,134700,124856525520,3530,3535,3540,3530,32272
|
|
20241023,134600,124742427000,3530,3510,3540,3510,63393
|
|
20241023,134500,124518939370,3510,3495,3510,3480,26241
|
|
20241023,134400,124427190180,3495,3475,3495,3470,24806
|
|
20241023,134300,124340834550,3475,3490,3490,3465,56562
|
|
20241023,134200,124144505590,3490,3475,3495,3470,47761
|
|
20241023,134100,123978478795,3475,3490,3510,3475,72493
|
|
20241023,134000,123726181665,3490,3485,3495,3480,13295
|
|
20241023,133900,123679834600,3480,3490,3495,3480,38946
|
|
20241023,133800,123544053005,3490,3510,3510,3490,30016
|
|
20241023,133700,123439125565,3505,3505,3530,3500,24937
|
|
20241023,133600,123351428990,3500,3500,3515,3495,32697
|
|
20241023,133500,123236990830,3495,3490,3500,3490,24082
|
|
20241023,133400,123152868980,3490,3495,3505,3485,14477
|
|
20241023,133300,123102271020,3495,3490,3500,3485,22143
|
|
20241023,133200,123025002405,3485,3510,3510,3485,34744
|
|
20241023,133100,122903572995,3510,3505,3530,3500,16492
|
|
20241023,133000,122845686375,3505,3515,3515,3495,41311
|
|
20241023,132900,122700930510,3515,3515,3530,3515,24772
|
|
20241023,132800,122613754360,3520,3530,3530,3515,22331
|
|
20241023,132700,122535118405,3535,3550,3555,3530,43385
|
|
20241023,132600,122381439670,3550,3530,3550,3525,60225
|
|
20241023,132500,122168133765,3530,3520,3535,3515,23500
|
|
20241023,132400,122085235875,3525,3525,3525,3515,13081
|
|
20241023,132300,122039162550,3525,3525,3525,3510,36424
|
|
20241023,132200,121911048260,3520,3505,3525,3505,38705
|
|
20241023,132100,121774992335,3510,3480,3510,3475,59772
|
|
20241023,132000,121566498400,3480,3495,3505,3480,66094
|
|
20241023,131900,121335739335,3505,3505,3520,3495,30955
|
|
20241023,131800,121227199525,3510,3510,3515,3505,15062
|
|
20241023,131700,121174361720,3510,3510,3520,3505,28642
|
|
20241023,131600,121073746590,3515,3505,3515,3490,86975
|
|
20241023,131500,120769540010,3500,3525,3525,3495,84361
|
|
20241023,131400,120473876490,3515,3520,3530,3515,23801
|
|
20241023,131300,120390064055,3520,3515,3535,3515,34609
|
|
20241023,131200,120267937520,3515,3525,3530,3505,85057
|
|
20241023,131100,119968927095,3525,3540,3545,3520,80366
|
|
20241023,131000,119685061160,3540,3555,3555,3535,35599
|
|
20241023,130900,119559055395,3555,3550,3560,3540,21651
|
|
20241023,130800,119482278920,3550,3555,3555,3540,52866
|
|
20241023,130700,119294798145,3550,3560,3565,3550,23028
|
|
20241023,130600,119212930835,3565,3570,3575,3560,14105
|
|
20241023,130500,119162646760,3575,3575,3580,3565,12205
|
|
20241023,130400,119119018195,3580,3565,3580,3565,18038
|
|
20241023,130300,119054581920,3565,3560,3570,3555,14287
|
|
20241023,130200,119003701320,3560,3570,3575,3560,18283
|
|
20241023,130100,118938472405,3575,3565,3580,3565,15287
|
|
20241023,130000,118883873190,3565,3560,3570,3550,38457
|
|
20241023,125900,118747161890,3560,3590,3590,3560,40156
|
|
20241023,125800,118603736165,3590,3585,3590,3580,23014
|
|
20241023,125700,118521191215,3580,3570,3585,3565,17785
|
|
20241023,125600,118457622410,3570,3575,3580,3565,19598
|
|
20241023,125500,118387632845,3580,3580,3585,3570,25758
|
|
20241023,125400,118295509375,3580,3580,3585,3575,17461
|
|
20241023,125300,118233014415,3580,3595,3595,3575,33814
|
|
20241023,125200,118111853965,3595,3600,3600,3580,38180
|
|
20241023,125100,117974850095,3595,3615,3615,3585,84102
|
|
20241023,125000,117671690650,3615,3595,3615,3570,187250
|
|
20241023,124900,116998413180,3600,3570,3600,3565,114149
|
|
20241023,124800,116589045725,3570,3565,3580,3560,58616
|
|
20241023,124700,116379675820,3565,3560,3565,3550,21639
|
|
20241023,124600,116302614825,3560,3565,3570,3550,18268
|
|
20241023,124500,116237515885,3565,3535,3570,3535,30906
|
|
20241023,124400,116127568515,3535,3545,3550,3535,12208
|
|
20241023,124300,116084319475,3545,3560,3560,3520,95061
|
|
20241023,124200,115748522235,3545,3555,3570,3540,18121
|
|
20241023,124100,115684096750,3560,3550,3565,3545,30068
|
|
20241023,124000,115577337690,3550,3565,3565,3545,18275
|
|
20241023,123900,115512315180,3560,3550,3565,3545,33441
|
|
20241023,123800,115393330740,3550,3575,3575,3540,101135
|
|
20241023,123700,115034055330,3570,3565,3580,3565,24863
|
|
20241023,123600,114945272155,3565,3605,3610,3560,82686
|
|
20241023,123500,114649712490,3610,3570,3615,3565,100424
|
|
20241023,123400,114288139075,3570,3570,3600,3570,48982
|
|
20241023,123300,114112585470,3575,3595,3595,3560,91484
|
|
20241023,123200,113785593420,3590,3605,3610,3585,36123
|
|
20241023,123100,113655787285,3600,3585,3615,3580,134671
|
|
20241023,123000,113170429450,3580,3600,3605,3570,104589
|
|
20241023,122900,112795935650,3605,3585,3605,3580,82757
|
|
20241023,122800,112498413085,3595,3605,3610,3585,114089
|
|
20241023,122700,112087704785,3605,3605,3610,3580,136944
|
|
20241023,122600,111594804025,3605,3580,3610,3575,155672
|
|
20241023,122500,111034891460,3580,3580,3590,3560,114417
|
|
20241023,122400,110624972035,3580,3570,3595,3545,167301
|
|
20241023,122300,110026345755,3565,3585,3590,3560,201570
|
|
20241023,122200,109305275170,3585,3545,3585,3535,271647
|
|
20241023,122100,108336087830,3545,3530,3545,3530,84560
|
|
20241023,122000,108036674930,3535,3510,3545,3500,115611
|
|
20241023,121900,107628526590,3510,3510,3525,3500,23506
|
|
20241023,121800,107546010775,3510,3530,3530,3505,92051
|
|
20241023,121700,107222185020,3525,3505,3530,3505,77377
|
|
20241023,121600,106949426300,3515,3470,3535,3465,153201
|
|
20241023,121500,106411319320,3465,3490,3495,3465,86711
|
|
20241023,121400,106109810455,3485,3500,3500,3485,43355
|
|
20241023,121300,105958422720,3500,3505,3505,3490,19219
|
|
20241023,121200,105891199665,3505,3490,3515,3490,49123
|
|
20241023,121100,105718955140,3495,3485,3495,3475,37448
|
|
20241023,121000,105588550825,3480,3495,3495,3480,35125
|
|
20241023,120900,105466151985,3495,3500,3505,3470,110838
|
|
20241023,120800,105080255785,3505,3510,3515,3495,59744
|
|
20241023,120700,104870931335,3510,3490,3520,3470,152115
|
|
20241023,120600,104340144455,3490,3490,3500,3465,165612
|
|
20241023,120500,103762659510,3490,3545,3550,3465,489894
|
|
20241023,120400,102048895310,3545,3555,3565,3545,18450
|
|
20241023,120300,101983356380,3565,3560,3565,3555,10018
|
|
20241023,120200,101947680140,3565,3545,3565,3545,14347
|
|
20241023,120100,101896725370,3550,3550,3555,3545,8329
|
|
20241023,120000,101867160035,3550,3565,3565,3545,20640
|
|
20241023,115900,101793816530,3555,3560,3575,3550,50143
|
|
20241023,115800,101615279480,3555,3550,3580,3550,51969
|
|
20241023,115700,101430027450,3555,3575,3575,3550,32754
|
|
20241023,115600,101313439625,3570,3560,3575,3560,15617
|
|
20241023,115500,101257708485,3560,3555,3565,3550,18683
|
|
20241023,115400,101191217575,3555,3560,3560,3550,22957
|
|
20241023,115300,101109613145,3560,3555,3565,3550,16142
|
|
20241023,115200,101052163075,3550,3555,3560,3550,12134
|
|
20241023,115100,101009038085,3560,3545,3560,3540,42775
|
|
20241023,115000,100857487340,3545,3560,3565,3540,52006
|
|
20241023,114900,100672939910,3560,3565,3570,3560,22383
|
|
20241023,114800,100593173695,3570,3590,3590,3560,34978
|
|
20241023,114700,100468078940,3590,3580,3590,3580,50427
|
|
20241023,114600,100287272440,3585,3585,3585,3565,25939
|
|
20241023,114500,100194477665,3585,3545,3585,3545,62985
|
|
20241023,114400,99969439235,3545,3540,3555,3540,21335
|
|
20241023,114300,99893757595,3545,3555,3555,3535,81174
|
|
20241023,114200,99606093570,3550,3555,3560,3550,26351
|
|
20241023,114100,99512414345,3555,3565,3575,3550,40979
|
|
20241023,114000,99366451265,3565,3560,3575,3560,28755
|
|
20241023,113900,99263947000,3560,3550,3580,3545,30648
|
|
20241023,113800,99154732280,3545,3555,3560,3540,75160
|
|
20241023,113700,98888047175,3555,3585,3595,3550,135660
|
|
20241023,113600,98403270720,3595,3590,3595,3580,49888
|
|
20241023,113500,98224292195,3590,3600,3600,3580,72581
|
|
20241023,113400,97964010900,3600,3575,3605,3575,148608
|
|
20241023,113300,97429162260,3580,3585,3590,3570,55695
|
|
20241023,113200,97229790775,3585,3560,3600,3545,141397
|
|
20241023,113100,96722709390,3560,3545,3560,3535,97296
|
|
20241023,113000,96378280585,3545,3555,3555,3545,29717
|
|
20241023,112900,96272788235,3555,3565,3570,3545,75241
|
|
20241023,112800,96005255595,3565,3600,3600,3560,69169
|
|
20241023,112700,95757517730,3600,3590,3605,3585,74516
|
|
20241023,112600,95489693165,3590,3585,3590,3575,35199
|
|
20241023,112500,95363559935,3575,3595,3605,3575,78157
|
|
20241023,112400,95083031555,3595,3585,3600,3580,144047
|
|
20241023,112300,94565405785,3580,3575,3595,3575,141750
|
|
20241023,112200,94057223425,3575,3545,3580,3540,62268
|
|
20241023,112100,93835457590,3550,3545,3555,3530,55042
|
|
20241023,112000,93640468360,3545,3565,3570,3540,66378
|
|
20241023,111900,93404575900,3565,3525,3570,3525,75521
|
|
20241023,111800,93136290830,3525,3555,3560,3525,135595
|
|
20241023,111700,92656473600,3555,3580,3585,3550,80947
|
|
20241023,111600,92368362585,3580,3590,3595,3565,87283
|
|
20241023,111500,92055515245,3590,3570,3595,3560,37829
|
|
20241023,111400,91920348940,3565,3585,3590,3560,71651
|
|
20241023,111300,91663997080,3585,3575,3600,3570,157549
|
|
20241023,111200,91098666025,3580,3550,3585,3540,98465
|
|
20241023,111100,90747652560,3555,3570,3575,3540,112526
|
|
20241023,111000,90347922130,3570,3550,3575,3540,127218
|
|
20241023,110900,89895700805,3550,3555,3580,3540,201286
|
|
20241023,110800,89179140660,3545,3560,3590,3545,320557
|
|
20241023,110700,88035380735,3560,3615,3620,3560,456349
|
|
20241023,110600,86399333060,3615,3640,3655,3605,188779
|
|
20241023,110500,85715706705,3645,3670,3680,3625,171670
|
|
20241023,110400,85089932025,3665,3685,3710,3665,154805
|
|
20241023,110300,84518951555,3690,3655,3690,3645,84678
|
|
20241023,110200,84208326570,3650,3680,3685,3645,72539
|
|
20241023,110100,83942481540,3680,3685,3695,3680,77555
|
|
20241023,110000,83656532095,3685,3670,3695,3660,110798
|
|
20241023,105900,83248666865,3665,3645,3690,3630,165086
|
|
20241023,105800,82643445915,3640,3655,3660,3635,55063
|
|
20241023,105700,82442610190,3660,3635,3665,3630,107704
|
|
20241023,105600,82049904840,3635,3680,3680,3605,268486
|
|
20241023,105500,81074268305,3680,3665,3685,3665,53676
|
|
20241023,105400,80877198725,3665,3710,3710,3665,129930
|
|
20241023,105300,80397741215,3710,3665,3710,3660,234653
|
|
20241023,105200,79532318520,3660,3670,3670,3625,294311
|
|
20241023,105100,78459802505,3680,3675,3700,3670,175583
|
|
20241023,105000,77812965785,3675,3660,3690,3655,181353
|
|
20241023,104900,77146903615,3655,3670,3685,3655,191042
|
|
20241023,104800,76447308445,3665,3705,3710,3655,292131
|
|
20241023,104700,75372397670,3710,3725,3740,3700,158296
|
|
20241023,104600,74783943200,3715,3705,3730,3690,169728
|
|
20241023,104500,74153041630,3705,3710,3730,3695,227335
|
|
20241023,104400,73310481060,3710,3720,3740,3695,281350
|
|
20241023,104300,72265618710,3725,3745,3770,3715,209083
|
|
20241023,104200,71484240975,3730,3720,3770,3720,187929
|
|
20241023,104100,70780262435,3725,3755,3755,3715,274944
|
|
20241023,104000,69754259455,3755,3775,3785,3740,233985
|
|
20241023,103900,68874474320,3775,3775,3815,3770,184539
|
|
20241023,103800,68174079550,3780,3770,3805,3765,343721
|
|
20241023,103700,66871405390,3770,3765,3780,3715,432129
|
|
20241023,103600,65252198610,3765,3805,3830,3740,341519
|
|
20241023,103500,63960112185,3810,3820,3850,3790,242610
|
|
20241023,103400,63033388315,3825,3790,3880,3785,653212
|
|
20241023,103300,60524606990,3795,3785,3810,3765,368207
|
|
20241023,103200,59128890725,3780,3810,3850,3755,508989
|
|
20241023,103100,57189477965,3815,3830,3850,3795,497938
|
|
20241023,103000,55285880225,3825,3810,3860,3805,908375
|
|
20241023,102900,51806362260,3805,3730,3810,3725,911800
|
|
20241023,102800,48358967395,3735,3745,3755,3710,355620
|
|
20241023,102700,47035398835,3745,3775,3790,3720,442836
|
|
20241023,102600,45371242785,3770,3740,3795,3725,776231
|
|
20241023,102500,42447132420,3735,3730,3760,3705,900739
|
|
20241023,102400,39083573870,3730,3730,3730,3730,0
|
|
20241023,102300,39083573870,3730,3725,3735,3720,119759
|
|
20241023,102200,38636350300,3730,3710,3730,3690,610202
|
|
20241023,102100,36369208780,3710,3650,3725,3640,933797
|
|
20241023,102000,32915761270,3650,3650,3690,3610,933481
|
|
20241023,101900,29511046665,3650,3555,3660,3500,1058947
|
|
20241023,101800,25715564550,3555,3365,3595,3360,1405861
|
|
20241023,101700,20756318730,3360,3380,3470,3320,716021
|
|
20241023,101600,18329303255,3390,3360,3390,3345,156049
|
|
20241023,101500,17804378305,3355,3345,3360,3340,52870
|
|
20241023,101400,17627131245,3340,3360,3365,3330,53018
|
|
20241023,101300,17449351580,3360,3330,3360,3320,59388
|
|
20241023,101200,17251452845,3325,3325,3340,3325,26958
|
|
20241023,101100,17161691290,3325,3335,3360,3315,63890
|
|
20241023,101000,16948754460,3340,3335,3340,3325,25799
|
|
20241023,100900,16862748705,3330,3335,3340,3315,85626
|
|
20241023,100800,16578025300,3335,3370,3370,3335,68575
|
|
20241023,100700,16348173840,3370,3380,3385,3355,125542
|
|
20241023,100600,15925265630,3380,3360,3385,3340,145641
|
|
20241023,100500,15435532620,3360,3340,3365,3325,152773
|
|
20241023,100400,14923601025,3335,3330,3335,3320,100031
|
|
20241023,100300,14590862035,3330,3340,3355,3315,180569
|
|
20241023,100200,13989331390,3335,3355,3360,3330,219063
|
|
20241023,100100,13257407870,3360,3370,3380,3345,280036
|
|
20241023,100000,12316507740,3370,3400,3410,3355,364926
|
|
20241023,095900,11082282480,3430,3430,3430,3430,0
|
|
20241023,095800,11082282480,3430,3245,3430,3245,770116
|
|
20241023,095700,8496304790,3240,3210,3240,3200,44314
|
|
20241023,095600,8353349960,3210,3215,3220,3210,13230
|
|
20241023,095500,8310825585,3210,3225,3225,3205,13709
|
|
20241023,095400,8266743020,3225,3245,3245,3225,14593
|
|
20241023,095300,8219503050,3245,3215,3245,3200,64214
|
|
20241023,095200,8012637775,3215,3225,3225,3210,14476
|
|
20241023,095100,7966069055,3230,3235,3245,3215,23046
|
|
20241023,095000,7891595560,3240,3255,3270,3235,104309
|
|
20241023,094900,7552330550,3255,3190,3265,3185,161861
|
|
20241023,094800,7029212325,3190,3185,3200,3185,20657
|
|
20241023,094700,6963249650,3185,3175,3190,3165,23674
|
|
20241023,094600,6887959175,3175,3155,3185,3150,24520
|
|
20241023,094500,6810221665,3140,3155,3160,3140,9871
|
|
20241023,094400,6779197895,3155,3155,3155,3145,4337
|
|
20241023,094300,6765542910,3155,3145,3160,3140,5752
|
|
20241023,094200,6747420440,3145,3145,3145,3125,10690
|
|
20241023,094100,6713944500,3135,3135,3140,3130,12097
|
|
20241023,094000,6676052985,3135,3135,3145,3130,7104
|
|
20241023,093900,6653787225,3135,3145,3150,3130,10481
|
|
20241023,093800,6620903430,3135,3145,3145,3120,22381
|
|
20241023,093700,6550786965,3155,3155,3165,3135,35224
|
|
20241023,093600,6439832130,3155,3175,3185,3155,26109
|
|
20241023,093500,6357041400,3175,3145,3175,3130,19668
|
|
20241023,093400,6294948380,3130,3160,3165,3130,46180
|
|
20241023,093300,6149645440,3165,3200,3200,3150,99060
|
|
20241023,093200,5835448910,3205,3205,3205,3185,35767
|
|
20241023,093100,5721238245,3200,3220,3220,3195,112461
|
|
20241023,093000,5360664140,3220,3215,3235,3210,38063
|
|
20241023,092900,5238269950,3215,3240,3250,3205,72776
|
|
20241023,092800,5003491880,3245,3205,3260,3200,235833
|
|
20241023,092700,4238422780,3220,3225,3240,3205,66339
|
|
20241023,092600,4024470440,3225,3195,3225,3195,24462
|
|
20241023,092500,3945882985,3195,3185,3225,3180,26670
|
|
20241023,092400,3860447420,3205,3230,3245,3180,100585
|
|
20241023,092300,3536505000,3235,3235,3250,3215,82955
|
|
20241023,092200,3267960475,3235,3220,3235,3210,45117
|
|
20241023,092100,3122368805,3220,3210,3220,3205,18750
|
|
20241023,092000,3062146390,3205,3235,3240,3205,76231
|
|
20241023,091900,2816690545,3240,3205,3245,3200,84946
|
|
20241023,091800,2543327970,3205,3175,3205,3150,60446
|
|
20241023,091700,2350607155,3155,3180,3185,3155,34277
|
|
20241023,091600,2241874150,3185,3180,3185,3175,26945
|
|
20241023,091500,2156218835,3165,3185,3195,3165,27516
|
|
20241023,091400,2068697220,3195,3175,3195,3165,93307
|
|
20241023,091300,1771523460,3175,3145,3180,3145,31486
|
|
20241023,091200,1671816315,3150,3145,3150,3145,1746
|
|
20241023,091100,1666319225,3145,3165,3165,3145,13612
|
|
20241023,091000,1623428760,3165,3125,3180,3125,45702
|
|
20241023,090900,1479211995,3125,3130,3135,3115,10010
|
|
20241023,090800,1447920570,3130,3115,3130,3100,30020
|
|
20241023,090700,1354447390,3115,3105,3125,3100,31211
|
|
20241023,090600,1257333075,3105,3110,3115,3100,19671
|
|
20241023,090500,1196225230,3110,3115,3120,3100,19522
|
|
20241023,090400,1135537525,3115,3105,3120,3095,25034
|
|
20241023,090300,1057781280,3100,3095,3105,3095,36830
|
|
20241023,090200,943678990,3095,3115,3115,3090,96129
|
|
20241023,090100,645570655,3115,3120,3135,3110,64740
|
|
20241023,090000,443874885,3125,3120,3135,3110,139639
|