598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185500,94631461260,3540,3540,3540,3540,105671
|
|
20241024,185400,94631461260,3540,3540,3540,3540,0
|
|
20241024,185300,94631461260,3540,3540,3540,3540,0
|
|
20241024,185200,94631461260,3540,3540,3540,3540,0
|
|
20241024,185100,94631461260,3540,3540,3540,3540,0
|
|
20241024,185000,94631461260,3540,3540,3540,3540,0
|
|
20241024,184900,94631461260,3540,3540,3540,3540,0
|
|
20241024,184800,94631461260,3540,3540,3540,3540,0
|
|
20241024,184700,94631461260,3540,3540,3540,3540,0
|
|
20241024,184600,94631461260,3540,3540,3540,3540,0
|
|
20241024,184500,94631461260,3540,3540,3540,3540,0
|
|
20241024,184400,94631461260,3540,3540,3540,3540,0
|
|
20241024,184300,94631461260,3540,3540,3540,3540,0
|
|
20241024,184200,94631461260,3540,3540,3540,3540,0
|
|
20241024,184100,94631461260,3540,3540,3540,3540,0
|
|
20241024,184000,94631461260,3540,3540,3540,3540,0
|
|
20241024,183900,94631461260,3540,3540,3540,3540,0
|
|
20241024,183800,94631461260,3540,3540,3540,3540,0
|
|
20241024,183700,94631461260,3540,3540,3540,3540,0
|
|
20241024,183600,94631461260,3540,3540,3540,3540,0
|
|
20241024,183500,94631461260,3540,3540,3540,3540,0
|
|
20241024,183400,94631461260,3540,3540,3540,3540,0
|
|
20241024,183300,94631461260,3540,3540,3540,3540,0
|
|
20241024,183200,94631461260,3540,3540,3540,3540,0
|
|
20241024,183100,94631461260,3540,3540,3540,3540,0
|
|
20241024,183000,94631461260,3540,3540,3540,3540,0
|
|
20241024,182900,94631461260,3540,3540,3540,3540,0
|
|
20241024,182800,94631461260,3540,3540,3540,3540,0
|
|
20241024,182700,94631461260,3540,3540,3540,3540,0
|
|
20241024,182600,94631461260,3540,3540,3540,3540,0
|
|
20241024,182500,94631461260,3540,3540,3540,3540,105671
|
|
20241024,182400,94631461260,3540,3540,3540,3540,0
|
|
20241024,182300,94631461260,3540,3540,3540,3540,0
|
|
20241024,182200,94631461260,3540,3540,3540,3540,0
|
|
20241024,182100,94631461260,3540,3540,3540,3540,0
|
|
20241024,182000,94631461260,3540,3540,3540,3540,0
|
|
20241024,181900,94631461260,3540,3540,3540,3540,0
|
|
20241024,181800,94631461260,3540,3540,3540,3540,0
|
|
20241024,181700,94631461260,3540,3540,3540,3540,0
|
|
20241024,181600,94631461260,3540,3540,3540,3540,0
|
|
20241024,181500,94631461260,3540,3540,3540,3540,0
|
|
20241024,181400,94631461260,3540,3540,3540,3540,0
|
|
20241024,181300,94631461260,3540,3540,3540,3540,0
|
|
20241024,181200,94631461260,3540,3540,3540,3540,0
|
|
20241024,181100,94631461260,3540,3540,3540,3540,0
|
|
20241024,181000,94631461260,3540,3540,3540,3540,0
|
|
20241024,180900,94631461260,3540,3540,3540,3540,0
|
|
20241024,180800,94631461260,3540,3540,3540,3540,0
|
|
20241024,180700,94631461260,3540,3540,3540,3540,0
|
|
20241024,180600,94631461260,3540,3540,3540,3540,0
|
|
20241024,180500,94631461260,3540,3540,3540,3540,0
|
|
20241024,180400,94631461260,3540,3540,3540,3540,0
|
|
20241024,180300,94631461260,3540,3540,3540,3540,0
|
|
20241024,180200,94631461260,3540,3540,3540,3540,0
|
|
20241024,180100,94631461260,3540,3540,3540,3540,0
|
|
20241024,180000,94631461260,3540,3540,3540,3540,0
|
|
20241024,175900,94631461260,3540,3540,3540,3540,0
|
|
20241024,175800,94631461260,3540,3540,3540,3540,0
|
|
20241024,175700,94631461260,3540,3540,3540,3540,0
|
|
20241024,175600,94631461260,3540,3540,3540,3540,0
|
|
20241024,175500,94631461260,3540,3540,3540,3540,105671
|
|
20241024,175400,94631461260,3540,3540,3540,3540,0
|
|
20241024,175300,94631461260,3540,3540,3540,3540,0
|
|
20241024,175200,94631461260,3540,3540,3540,3540,0
|
|
20241024,175100,94631461260,3540,3540,3540,3540,0
|
|
20241024,175000,94631461260,3540,3540,3540,3540,0
|
|
20241024,174900,94631461260,3540,3540,3540,3540,0
|
|
20241024,174800,94631461260,3540,3540,3540,3540,0
|
|
20241024,174700,94631461260,3540,3540,3540,3540,0
|
|
20241024,174600,94631461260,3540,3540,3540,3540,0
|
|
20241024,174500,94631461260,3540,3540,3540,3540,0
|
|
20241024,174400,94631461260,3540,3540,3540,3540,0
|
|
20241024,174300,94631461260,3540,3540,3540,3540,0
|
|
20241024,174200,94631461260,3540,3540,3540,3540,0
|
|
20241024,174100,94631461260,3540,3540,3540,3540,0
|
|
20241024,174000,94631461260,3540,3540,3540,3540,0
|
|
20241024,173900,94631461260,3540,3540,3540,3540,0
|
|
20241024,173800,94631461260,3540,3540,3540,3540,0
|
|
20241024,173700,94631461260,3540,3540,3540,3540,0
|
|
20241024,173600,94631461260,3540,3540,3540,3540,0
|
|
20241024,173500,94631461260,3540,3540,3540,3540,0
|
|
20241024,173400,94631461260,3540,3540,3540,3540,0
|
|
20241024,173300,94631461260,3540,3540,3540,3540,0
|
|
20241024,173200,94631461260,3540,3540,3540,3540,0
|
|
20241024,173100,94631461260,3540,3540,3540,3540,0
|
|
20241024,173000,94631461260,3540,3540,3540,3540,0
|
|
20241024,172900,94631461260,3540,3540,3540,3540,0
|
|
20241024,172800,94631461260,3540,3540,3540,3540,0
|
|
20241024,172700,94631461260,3540,3540,3540,3540,0
|
|
20241024,172600,94631461260,3540,3540,3540,3540,0
|
|
20241024,172500,94631461260,3540,3540,3540,3540,105671
|
|
20241024,172400,94631461260,3540,3540,3540,3540,0
|
|
20241024,172300,94631461260,3540,3540,3540,3540,0
|
|
20241024,172200,94631461260,3540,3540,3540,3540,0
|
|
20241024,172100,94631461260,3540,3540,3540,3540,0
|
|
20241024,172000,94631461260,3540,3540,3540,3540,0
|
|
20241024,171900,94631461260,3540,3540,3540,3540,0
|
|
20241024,171800,94631461260,3540,3540,3540,3540,0
|
|
20241024,171700,94631461260,3540,3540,3540,3540,0
|
|
20241024,171600,94631461260,3540,3540,3540,3540,0
|
|
20241024,171500,94631461260,3540,3540,3540,3540,0
|
|
20241024,171400,94631461260,3540,3540,3540,3540,0
|
|
20241024,171300,94631461260,3540,3540,3540,3540,0
|
|
20241024,171200,94631461260,3540,3540,3540,3540,0
|
|
20241024,171100,94631461260,3540,3540,3540,3540,0
|
|
20241024,171000,94631461260,3540,3540,3540,3540,0
|
|
20241024,170900,94631461260,3540,3540,3540,3540,0
|
|
20241024,170800,94631461260,3540,3540,3540,3540,0
|
|
20241024,170700,94631461260,3540,3540,3540,3540,0
|
|
20241024,170600,94631461260,3540,3540,3540,3540,0
|
|
20241024,170500,94631461260,3540,3540,3540,3540,0
|
|
20241024,170400,94631461260,3540,3540,3540,3540,0
|
|
20241024,170300,94631461260,3540,3540,3540,3540,0
|
|
20241024,170200,94631461260,3540,3540,3540,3540,0
|
|
20241024,170100,94631461260,3540,3540,3540,3540,0
|
|
20241024,170000,94631461260,3540,3540,3540,3540,0
|
|
20241024,165900,94631461260,3540,3540,3540,3540,0
|
|
20241024,165800,94631461260,3540,3540,3540,3540,0
|
|
20241024,165700,94631461260,3540,3540,3540,3540,0
|
|
20241024,165600,94631461260,3540,3540,3540,3540,0
|
|
20241024,165500,94631461260,3540,3540,3540,3540,105671
|
|
20241024,165400,94631461260,3540,3540,3540,3540,0
|
|
20241024,165300,94631461260,3540,3540,3540,3540,0
|
|
20241024,165200,94631461260,3540,3540,3540,3540,0
|
|
20241024,165100,94631461260,3540,3540,3540,3540,0
|
|
20241024,165000,94631461260,3540,3540,3540,3540,0
|
|
20241024,164900,94631461260,3540,3540,3540,3540,0
|
|
20241024,164800,94631461260,3540,3540,3540,3540,0
|
|
20241024,164700,94631461260,3540,3540,3540,3540,0
|
|
20241024,164600,94631461260,3540,3540,3540,3540,0
|
|
20241024,164500,94631461260,3540,3540,3540,3540,0
|
|
20241024,164400,94631461260,3540,3540,3540,3540,0
|
|
20241024,164300,94631461260,3540,3540,3540,3540,0
|
|
20241024,164200,94631461260,3540,3540,3540,3540,0
|
|
20241024,164100,94631461260,3540,3540,3540,3540,0
|
|
20241024,164000,94631461260,3540,3540,3540,3540,0
|
|
20241024,163900,94631461260,3540,3540,3540,3540,0
|
|
20241024,163800,94631461260,3540,3540,3540,3540,0
|
|
20241024,163700,94631461260,3540,3540,3540,3540,0
|
|
20241024,163600,94631461260,3540,3540,3540,3540,0
|
|
20241024,163500,94631461260,3540,3540,3540,3540,0
|
|
20241024,163400,94631461260,3540,3540,3540,3540,0
|
|
20241024,163300,94631461260,3540,3540,3540,3540,0
|
|
20241024,163200,94631461260,3540,3540,3540,3540,0
|
|
20241024,163100,94631461260,3540,3540,3540,3540,0
|
|
20241024,163000,94631461260,3540,3540,3540,3540,0
|
|
20241024,162900,94631461260,3540,3540,3540,3540,0
|
|
20241024,162800,94631461260,3540,3540,3540,3540,0
|
|
20241024,162700,94631461260,3540,3540,3540,3540,0
|
|
20241024,162600,94631461260,3540,3540,3540,3540,0
|
|
20241024,162500,94631461260,3540,3540,3540,3540,105671
|
|
20241024,162400,94631461260,3540,3540,3540,3540,0
|
|
20241024,162300,94631461260,3540,3540,3540,3540,0
|
|
20241024,162200,94631461260,3540,3540,3540,3540,0
|
|
20241024,162100,94631461260,3540,3540,3540,3540,0
|
|
20241024,162000,94631461260,3540,3540,3540,3540,0
|
|
20241024,161900,94631461260,3540,3540,3540,3540,0
|
|
20241024,161800,94631461260,3540,3540,3540,3540,0
|
|
20241024,161700,94631461260,3540,3540,3540,3540,0
|
|
20241024,161600,94631461260,3540,3540,3540,3540,0
|
|
20241024,161500,94631461260,3540,3540,3540,3540,0
|
|
20241024,161400,94631461260,3540,3540,3540,3540,0
|
|
20241024,161300,94631461260,3540,3540,3540,3540,0
|
|
20241024,161200,94631461260,3540,3540,3540,3540,0
|
|
20241024,161100,94631461260,3540,3540,3540,3540,0
|
|
20241024,161000,94631461260,3540,3540,3540,3540,0
|
|
20241024,160900,94631461260,3540,3540,3540,3540,0
|
|
20241024,160800,94631461260,3540,3540,3540,3540,0
|
|
20241024,160700,94631461260,3540,3540,3540,3540,0
|
|
20241024,160600,94631461260,3540,3540,3540,3540,0
|
|
20241024,160500,94631461260,3540,3540,3540,3540,0
|
|
20241024,160400,94631461260,3540,3540,3540,3540,0
|
|
20241024,160300,94631461260,3540,3540,3540,3540,0
|
|
20241024,160200,94631461260,3540,3540,3540,3540,0
|
|
20241024,160100,94631461260,3540,3540,3540,3540,0
|
|
20241024,160000,94631461260,3540,3540,3540,3540,0
|
|
20241024,155900,94631461260,3540,3540,3540,3540,0
|
|
20241024,155800,94631461260,3540,3540,3540,3540,0
|
|
20241024,155700,94631461260,3540,3540,3540,3540,0
|
|
20241024,155600,94631461260,3540,3540,3540,3540,0
|
|
20241024,155500,94631461260,3540,3540,3540,3540,105671
|
|
20241024,155400,94631461260,3540,3540,3540,3540,0
|
|
20241024,155300,94631461260,3540,3540,3540,3540,0
|
|
20241024,155200,94631461260,3540,3540,3540,3540,0
|
|
20241024,155100,94631461260,3540,3540,3540,3540,0
|
|
20241024,155000,94631461260,3540,3540,3540,3540,0
|
|
20241024,154900,94631461260,3540,3540,3540,3540,0
|
|
20241024,154800,94631461260,3540,3540,3540,3540,0
|
|
20241024,154700,94631461260,3540,3540,3540,3540,0
|
|
20241024,154600,94631461260,3540,3540,3540,3540,0
|
|
20241024,154500,94631461260,3540,3540,3540,3540,0
|
|
20241024,154400,94631461260,3540,3540,3540,3540,0
|
|
20241024,154300,94631461260,3540,3540,3540,3540,0
|
|
20241024,154200,94631461260,3540,3540,3540,3540,0
|
|
20241024,154100,94631461260,3540,3540,3540,3540,0
|
|
20241024,154000,94631461260,3540,3540,3540,3540,0
|
|
20241024,153900,94631461260,3540,3540,3540,3540,0
|
|
20241024,153800,94631461260,3540,3540,3540,3540,0
|
|
20241024,153700,94631461260,3540,3540,3540,3540,0
|
|
20241024,153600,94631461260,3540,3540,3540,3540,0
|
|
20241024,153500,94631461260,3540,3540,3540,3540,0
|
|
20241024,153400,94631461260,3540,3540,3540,3540,0
|
|
20241024,153300,94631461260,3540,3540,3540,3540,0
|
|
20241024,153200,94631461260,3540,3540,3540,3540,0
|
|
20241024,153100,94631461260,3540,3540,3540,3540,0
|
|
20241024,153000,94631461260,3540,3540,3540,3540,105671
|
|
20241024,152900,94257385920,3540,3540,3540,3540,0
|
|
20241024,152800,94257385920,3540,3540,3540,3540,0
|
|
20241024,152700,94257385920,3540,3540,3540,3540,0
|
|
20241024,152600,94257385920,3540,3540,3540,3540,0
|
|
20241024,152500,94257385920,3540,3540,3540,3540,0
|
|
20241024,152400,94257385920,3540,3540,3540,3540,0
|
|
20241024,152300,94257385920,3540,3540,3540,3540,0
|
|
20241024,152200,94257385920,3540,3540,3540,3540,0
|
|
20241024,152100,94257385920,3540,3540,3540,3540,0
|
|
20241024,152000,94257385920,3540,3540,3540,3540,0
|
|
20241024,151900,94257385920,3540,3535,3540,3530,16700
|
|
20241024,151800,94198336035,3540,3540,3550,3530,26359
|
|
20241024,151700,94105019305,3540,3545,3545,3535,17198
|
|
20241024,151600,94044147020,3545,3550,3555,3545,17792
|
|
20241024,151500,93981009800,3550,3540,3550,3540,25263
|
|
20241024,151400,93891407665,3545,3540,3545,3535,15813
|
|
20241024,151300,93835430560,3535,3525,3540,3525,21716
|
|
20241024,151200,93758713745,3525,3520,3525,3520,13277
|
|
20241024,151100,93711956745,3520,3530,3530,3520,7296
|
|
20241024,151000,93686245860,3530,3535,3535,3525,16938
|
|
20241024,150900,93626486170,3530,3535,3535,3525,11300
|
|
20241024,150800,93586587030,3535,3530,3540,3525,11002
|
|
20241024,150700,93547711375,3525,3520,3530,3520,5636
|
|
20241024,150600,93527836195,3525,3520,3530,3515,24527
|
|
20241024,150500,93441574195,3520,3530,3530,3520,23416
|
|
20241024,150400,93359119645,3525,3535,3535,3525,10727
|
|
20241024,150300,93321293820,3530,3530,3540,3525,14499
|
|
20241024,150200,93270100940,3540,3530,3540,3530,12005
|
|
20241024,150100,93227641720,3530,3535,3540,3530,7911
|
|
20241024,150000,93199689705,3530,3545,3545,3530,9641
|
|
20241024,145900,93165590520,3545,3545,3545,3535,10097
|
|
20241024,145800,93129853720,3545,3540,3545,3540,7905
|
|
20241024,145700,93101868140,3540,3540,3540,3535,2845
|
|
20241024,145600,93091798695,3535,3545,3545,3535,10941
|
|
20241024,145500,93053044010,3545,3535,3545,3535,9736
|
|
20241024,145400,93018573440,3535,3535,3545,3535,11541
|
|
20241024,145300,92977750135,3535,3535,3540,3535,3414
|
|
20241024,145200,92965671255,3535,3535,3540,3535,4423
|
|
20241024,145100,92950035260,3535,3535,3535,3535,5263
|
|
20241024,145000,92931430555,3535,3535,3540,3535,1497
|
|
20241024,144900,92926138085,3540,3540,3545,3540,16139
|
|
20241024,144800,92868983235,3540,3535,3545,3535,20328
|
|
20241024,144700,92797030920,3535,3535,3540,3530,3878
|
|
20241024,144600,92783321835,3530,3540,3545,3530,12285
|
|
20241024,144500,92739888100,3540,3535,3545,3535,5870
|
|
20241024,144400,92719095895,3540,3535,3545,3530,20280
|
|
20241024,144300,92647346320,3535,3545,3545,3535,5038
|
|
20241024,144200,92629513075,3545,3540,3550,3540,13429
|
|
20241024,144100,92581934915,3540,3545,3545,3540,9390
|
|
20241024,144000,92548672530,3545,3550,3550,3540,5537
|
|
20241024,143900,92529048835,3545,3540,3545,3535,10160
|
|
20241024,143800,92493037495,3535,3540,3540,3535,9037
|
|
20241024,143700,92461058650,3540,3540,3545,3535,10039
|
|
20241024,143600,92425487955,3545,3520,3545,3520,20437
|
|
20241024,143500,92353215080,3525,3515,3525,3515,4922
|
|
20241024,143400,92335880035,3515,3515,3520,3510,2822
|
|
20241024,143300,92325966495,3520,3515,3520,3505,6753
|
|
20241024,143200,92302276810,3520,3510,3525,3510,1446
|
|
20241024,143100,92297189490,3520,3510,3525,3505,22300
|
|
20241024,143000,92218871160,3505,3510,3510,3505,13060
|
|
20241024,142900,92173061065,3515,3510,3515,3500,26902
|
|
20241024,142800,92078737330,3505,3510,3515,3505,23559
|
|
20241024,142700,91996080165,3515,3520,3520,3505,57681
|
|
20241024,142600,91793421935,3520,3525,3530,3520,11456
|
|
20241024,142500,91753074565,3525,3525,3530,3520,4420
|
|
20241024,142400,91737495695,3520,3525,3530,3520,4614
|
|
20241024,142300,91721232935,3530,3525,3530,3525,2707
|
|
20241024,142200,91711689945,3525,3530,3530,3525,3766
|
|
20241024,142100,91698414150,3525,3520,3530,3520,1534
|
|
20241024,142000,91693006650,3520,3520,3525,3520,5377
|
|
20241024,141900,91674073610,3520,3525,3525,3520,4889
|
|
20241024,141800,91656855545,3525,3535,3535,3525,5147
|
|
20241024,141700,91638688270,3535,3525,3535,3525,3535
|
|
20241024,141600,91626194670,3530,3520,3530,3520,26653
|
|
20241024,141500,91532365500,3520,3520,3530,3520,3259
|
|
20241024,141400,91520892370,3525,3520,3525,3515,17931
|
|
20241024,141300,91457775850,3520,3520,3530,3520,5293
|
|
20241024,141200,91439137480,3520,3525,3530,3520,5420
|
|
20241024,141100,91420037485,3525,3520,3525,3520,5588
|
|
20241024,141000,91400363965,3520,3530,3530,3515,8903
|
|
20241024,140900,91369030315,3525,3530,3530,3525,6954
|
|
20241024,140800,91344507785,3530,3520,3535,3520,12007
|
|
20241024,140700,91302221290,3520,3530,3535,3520,41747
|
|
20241024,140600,91155164810,3530,3530,3535,3530,11595
|
|
20241024,140500,91114229890,3540,3530,3540,3530,6958
|
|
20241024,140400,91089661410,3530,3545,3545,3530,21912
|
|
20241024,140300,91012210920,3540,3545,3545,3540,4078
|
|
20241024,140200,90997774060,3540,3545,3545,3540,6734
|
|
20241024,140100,90973929680,3545,3545,3550,3545,7216
|
|
20241024,140000,90948339570,3550,3555,3555,3545,13324
|
|
20241024,135900,90901015305,3555,3550,3555,3550,1809
|
|
20241024,135800,90894585955,3545,3540,3555,3540,8675
|
|
20241024,135700,90863781775,3540,3545,3545,3540,6030
|
|
20241024,135600,90842425500,3545,3535,3545,3535,7778
|
|
20241024,135500,90814880345,3535,3535,3540,3535,1967
|
|
20241024,135400,90807926475,3535,3540,3540,3535,2382
|
|
20241024,135300,90799503100,3535,3540,3545,3535,11559
|
|
20241024,135200,90758627400,3545,3550,3550,3545,3592
|
|
20241024,135100,90745887070,3555,3560,3560,3550,7927
|
|
20241024,135000,90717718810,3560,3540,3560,3535,11345
|
|
20241024,134900,90677444685,3535,3540,3545,3535,9437
|
|
20241024,134800,90644048890,3535,3535,3545,3535,3804
|
|
20241024,134700,90630601670,3545,3540,3545,3535,1377
|
|
20241024,134600,90625727025,3535,3535,3545,3530,11395
|
|
20241024,134500,90585435620,3540,3540,3540,3535,3893
|
|
20241024,134400,90571655495,3540,3545,3545,3535,2816
|
|
20241024,134300,90561683685,3545,3535,3545,3535,569
|
|
20241024,134200,90559669780,3535,3535,3545,3535,2985
|
|
20241024,134100,90549117055,3530,3550,3560,3530,22900
|
|
20241024,134000,90467980345,3560,3550,3560,3550,7664
|
|
20241024,133900,90440719035,3550,3545,3550,3545,6985
|
|
20241024,133800,90415929605,3545,3540,3560,3540,6795
|
|
20241024,133700,90391823455,3540,3535,3560,3530,14721
|
|
20241024,133600,90339571715,3530,3530,3540,3530,4359
|
|
20241024,133500,90324174615,3530,3530,3540,3530,5260
|
|
20241024,133400,90305606565,3530,3540,3540,3530,22446
|
|
20241024,133300,90226328480,3535,3535,3550,3530,15980
|
|
20241024,133200,90169876255,3540,3550,3550,3535,13420
|
|
20241024,133100,90122400770,3545,3550,3550,3535,15595
|
|
20241024,133000,90067149140,3535,3545,3550,3535,29773
|
|
20241024,132900,89961747905,3545,3555,3555,3545,6192
|
|
20241024,132800,89939764730,3555,3545,3555,3545,2789
|
|
20241024,132700,89929870055,3545,3550,3560,3545,6139
|
|
20241024,132600,89908105215,3545,3545,3560,3545,5638
|
|
20241024,132500,89888102885,3545,3555,3560,3540,9635
|
|
20241024,132400,89853963365,3545,3545,3560,3545,5128
|
|
20241024,132300,89835756500,3545,3555,3560,3540,20318
|
|
20241024,132200,89763685475,3560,3555,3560,3550,4078
|
|
20241024,132100,89749198515,3555,3555,3560,3550,1699
|
|
20241024,132000,89743158560,3555,3555,3565,3550,10652
|
|
20241024,131900,89705308725,3560,3565,3565,3550,12995
|
|
20241024,131800,89659086285,3560,3560,3570,3560,4733
|
|
20241024,131700,89642229475,3565,3565,3570,3555,5595
|
|
20241024,131600,89622306840,3560,3565,3570,3560,10749
|
|
20241024,131500,89583984910,3565,3570,3575,3565,3368
|
|
20241024,131400,89571961380,3570,3575,3575,3570,10024
|
|
20241024,131300,89536135005,3575,3575,3580,3575,4083
|
|
20241024,131200,89521535365,3575,3580,3585,3570,20172
|
|
20241024,131100,89449347885,3580,3580,3580,3575,11062
|
|
20241024,131000,89409746950,3580,3575,3580,3575,9207
|
|
20241024,130900,89376800075,3575,3575,3580,3570,6700
|
|
20241024,130800,89352849060,3580,3575,3580,3570,4426
|
|
20241024,130700,89337037015,3575,3570,3575,3570,3928
|
|
20241024,130600,89323004545,3570,3565,3575,3565,2146
|
|
20241024,130500,89315344890,3565,3575,3575,3565,6334
|
|
20241024,130400,89292732350,3575,3575,3575,3570,8257
|
|
20241024,130300,89263221150,3575,3575,3580,3565,16070
|
|
20241024,130200,89205751680,3565,3570,3570,3565,14449
|
|
20241024,130100,89154181440,3570,3555,3570,3555,9929
|
|
20241024,130000,89118823230,3555,3550,3560,3545,1519
|
|
20241024,125900,89113426790,3545,3545,3550,3545,8696
|
|
20241024,125800,89082591415,3545,3545,3555,3540,9475
|
|
20241024,125700,89049004180,3545,3555,3555,3545,15488
|
|
20241024,125600,88993962260,3555,3560,3565,3555,2564
|
|
20241024,125500,88984834875,3560,3565,3565,3555,5432
|
|
20241024,125400,88965499745,3560,3560,3565,3560,3807
|
|
20241024,125300,88951943655,3565,3555,3565,3555,2350
|
|
20241024,125200,88943576555,3560,3560,3560,3555,2885
|
|
20241024,125100,88933311780,3560,3560,3560,3555,5998
|
|
20241024,125000,88911984480,3560,3560,3565,3555,6748
|
|
20241024,124900,88887956435,3560,3560,3565,3555,12280
|
|
20241024,124800,88844231295,3555,3560,3560,3555,7777
|
|
20241024,124700,88816580480,3560,3550,3565,3545,11007
|
|
20241024,124600,88777436300,3555,3535,3555,3535,7673
|
|
20241024,124500,88750251625,3545,3530,3555,3530,30849
|
|
20241024,124400,88640975640,3530,3520,3530,3520,5230
|
|
20241024,124300,88622538255,3520,3540,3540,3520,24305
|
|
20241024,124200,88536931030,3530,3540,3545,3530,13468
|
|
20241024,124100,88489338845,3540,3530,3540,3530,4831
|
|
20241024,124000,88472263975,3530,3535,3540,3530,4775
|
|
20241024,123900,88455383925,3535,3540,3540,3535,7752
|
|
20241024,123800,88427964715,3540,3540,3550,3535,7710
|
|
20241024,123700,88400654440,3535,3550,3550,3530,14028
|
|
20241024,123600,88351057295,3545,3550,3555,3545,11641
|
|
20241024,123500,88309731475,3550,3540,3550,3540,6837
|
|
20241024,123400,88285483405,3540,3535,3540,3530,7661
|
|
20241024,123300,88258371495,3535,3525,3540,3525,19943
|
|
20241024,123200,88187900620,3525,3515,3535,3515,12170
|
|
20241024,123100,88145022555,3515,3530,3530,3515,62247
|
|
20241024,123000,87925910190,3530,3530,3530,3525,9197
|
|
20241024,122900,87893473150,3525,3530,3540,3520,23876
|
|
20241024,122800,87809291340,3545,3545,3555,3530,19102
|
|
20241024,122700,87741638900,3545,3540,3545,3535,4749
|
|
20241024,122600,87724810810,3535,3530,3535,3530,9156
|
|
20241024,122500,87692479115,3530,3530,3535,3525,14810
|
|
20241024,122400,87640210115,3525,3530,3540,3520,50110
|
|
20241024,122300,87463460435,3535,3535,3535,3525,34900
|
|
20241024,122200,87340220180,3540,3545,3545,3535,20521
|
|
20241024,122100,87267586355,3545,3550,3550,3545,5321
|
|
20241024,122000,87248715020,3550,3545,3550,3540,5440
|
|
20241024,121900,87229413380,3540,3550,3550,3540,5306
|
|
20241024,121800,87210617315,3550,3555,3555,3540,10315
|
|
20241024,121700,87174094585,3540,3565,3570,3540,30559
|
|
20241024,121600,87065748765,3560,3570,3585,3560,6317
|
|
20241024,121500,87043152670,3570,3560,3570,3555,5534
|
|
20241024,121400,87023436980,3555,3555,3560,3550,4809
|
|
20241024,121300,87006334640,3550,3555,3555,3550,2069
|
|
20241024,121200,86998983250,3555,3555,3560,3555,6232
|
|
20241024,121100,86976824865,3560,3560,3560,3545,7712
|
|
20241024,121000,86949438490,3560,3555,3560,3555,3570
|
|
20241024,120900,86936746685,3555,3540,3560,3540,3381
|
|
20241024,120800,86924740570,3540,3570,3570,3540,32821
|
|
20241024,120700,86808066310,3570,3570,3575,3565,8131
|
|
20241024,120600,86779032810,3575,3575,3575,3570,10424
|
|
20241024,120500,86741795095,3580,3575,3580,3570,2045
|
|
20241024,120400,86734485900,3570,3575,3575,3570,10633
|
|
20241024,120300,86696520650,3575,3575,3580,3570,5455
|
|
20241024,120200,86677022285,3575,3590,3595,3575,13437
|
|
20241024,120100,86628856870,3590,3595,3600,3585,13668
|
|
20241024,120000,86579694060,3600,3600,3605,3595,18328
|
|
20241024,115900,86513722365,3600,3570,3610,3570,73425
|
|
20241024,115800,86249884995,3575,3575,3580,3570,8001
|
|
20241024,115700,86221304045,3575,3575,3580,3570,13523
|
|
20241024,115600,86172924425,3575,3570,3575,3565,3894
|
|
20241024,115500,86159016030,3570,3565,3570,3560,5349
|
|
20241024,115400,86139944260,3565,3575,3580,3560,17676
|
|
20241024,115300,86076856485,3580,3570,3580,3570,17928
|
|
20241024,115200,86012744105,3570,3580,3585,3570,14260
|
|
20241024,115100,85961722530,3580,3590,3595,3570,18278
|
|
20241024,115000,85896244730,3590,3580,3590,3575,26016
|
|
20241024,114900,85803046420,3580,3570,3585,3565,41563
|
|
20241024,114800,85654369585,3570,3545,3590,3540,72098
|
|
20241024,114700,85397814270,3545,3550,3555,3540,7327
|
|
20241024,114600,85371823115,3555,3555,3560,3555,20396
|
|
20241024,114500,85299268415,3560,3535,3560,3535,20337
|
|
20241024,114400,85227117830,3535,3550,3550,3530,67333
|
|
20241024,114300,84989037910,3545,3545,3555,3545,26030
|
|
20241024,114200,84896702280,3545,3545,3555,3535,32195
|
|
20241024,114100,84782699970,3565,3585,3585,3540,62759
|
|
20241024,114000,84559410070,3585,3575,3590,3570,17594
|
|
20241024,113900,84496427620,3575,3565,3580,3565,15950
|
|
20241024,113800,84439424620,3565,3560,3570,3555,19763
|
|
20241024,113700,84369028305,3555,3560,3565,3555,15108
|
|
20241024,113600,84315241500,3560,3560,3565,3555,33343
|
|
20241024,113500,84196573940,3560,3545,3565,3540,55930
|
|
20241024,113400,83997727265,3545,3580,3580,3535,185929
|
|
20241024,113300,83336496060,3580,3590,3600,3580,21973
|
|
20241024,113200,83257707805,3595,3595,3600,3580,61375
|
|
20241024,113100,83037565825,3595,3610,3610,3595,29310
|
|
20241024,113000,82932043525,3610,3620,3620,3605,22027
|
|
20241024,112900,82852465275,3620,3625,3630,3620,13383
|
|
20241024,112800,82803980980,3625,3630,3635,3625,5567
|
|
20241024,112700,82783775250,3630,3625,3630,3620,15109
|
|
20241024,112600,82728966365,3620,3625,3630,3620,10952
|
|
20241024,112500,82689269330,3625,3630,3635,3625,12728
|
|
20241024,112400,82643082065,3630,3620,3630,3620,11109
|
|
20241024,112300,82602832000,3620,3615,3625,3610,10440
|
|
20241024,112200,82565041425,3620,3610,3620,3605,30200
|
|
20241024,112100,82456090570,3610,3630,3630,3610,25486
|
|
20241024,112000,82363838310,3625,3630,3640,3625,31795
|
|
20241024,111900,82248400750,3635,3630,3640,3620,43156
|
|
20241024,111800,82091537545,3630,3625,3635,3605,60105
|
|
20241024,111700,81873761975,3630,3615,3640,3610,91515
|
|
20241024,111600,81541764385,3610,3600,3620,3600,33307
|
|
20241024,111500,81421439770,3605,3575,3610,3570,64701
|
|
20241024,111400,81189087285,3575,3615,3620,3575,129789
|
|
20241024,111300,80722316315,3610,3595,3620,3595,75780
|
|
20241024,111200,80448783535,3600,3630,3640,3585,306501
|
|
20241024,111100,79343216465,3625,3640,3650,3625,77020
|
|
20241024,111000,79063213020,3625,3705,3710,3620,499071
|
|
20241024,110900,77234756545,3710,3705,3715,3705,19947
|
|
20241024,110800,77160776095,3710,3715,3725,3705,23442
|
|
20241024,110700,77073710875,3715,3710,3725,3705,28726
|
|
20241024,110600,76966961010,3710,3720,3725,3705,49837
|
|
20241024,110500,76781922795,3720,3725,3725,3720,17622
|
|
20241024,110400,76716349985,3725,3730,3730,3720,15853
|
|
20241024,110300,76657291660,3725,3725,3730,3725,28719
|
|
20241024,110200,76550273140,3730,3730,3730,3720,12429
|
|
20241024,110100,76503971415,3725,3730,3735,3720,38320
|
|
20241024,110000,76361226140,3730,3715,3730,3710,22802
|
|
20241024,105900,76276330315,3715,3710,3725,3710,21237
|
|
20241024,105800,76197415910,3715,3720,3725,3705,45658
|
|
20241024,105700,76027983895,3715,3715,3725,3715,18018
|
|
20241024,105600,75960996955,3720,3725,3735,3715,38722
|
|
20241024,105500,75816683230,3730,3730,3730,3720,19635
|
|
20241024,105400,75743507610,3720,3725,3730,3715,25831
|
|
20241024,105300,75647361760,3725,3740,3745,3725,24669
|
|
20241024,105200,75555221610,3745,3745,3745,3730,31383
|
|
20241024,105100,75437835815,3745,3725,3745,3720,70773
|
|
20241024,105000,75173385305,3725,3710,3735,3705,45509
|
|
20241024,104900,75004128955,3715,3715,3720,3705,44433
|
|
20241024,104800,74839197675,3715,3735,3735,3715,44309
|
|
20241024,104700,74674232640,3735,3740,3745,3725,77521
|
|
20241024,104600,74384997570,3740,3740,3745,3735,31999
|
|
20241024,104500,74265255655,3745,3740,3745,3730,57938
|
|
20241024,104400,74048547775,3740,3740,3740,3730,85049
|
|
20241024,104300,73730737255,3735,3730,3740,3725,32724
|
|
20241024,104200,73608523720,3730,3730,3735,3720,38940
|
|
20241024,104100,73463423070,3730,3725,3730,3715,20810
|
|
20241024,104000,73385952995,3725,3715,3735,3715,31153
|
|
20241024,103900,73269843945,3715,3720,3725,3715,16823
|
|
20241024,103800,73207289685,3715,3720,3725,3715,26614
|
|
20241024,103700,73108262740,3720,3710,3720,3705,24242
|
|
20241024,103600,73018204115,3715,3720,3720,3700,93055
|
|
20241024,103500,72673398120,3715,3730,3735,3715,36121
|
|
20241024,103400,72538997100,3730,3735,3740,3725,26331
|
|
20241024,103300,72440722905,3735,3720,3745,3720,32690
|
|
20241024,103200,72318605645,3720,3730,3730,3720,21188
|
|
20241024,103100,72239733450,3720,3735,3735,3720,54688
|
|
20241024,103000,72036099910,3735,3745,3745,3730,17554
|
|
20241024,102900,71970475840,3740,3740,3745,3730,37268
|
|
20241024,102800,71831037690,3745,3720,3750,3720,46944
|
|
20241024,102700,71655853645,3725,3705,3730,3705,42033
|
|
20241024,102600,71499619340,3705,3730,3735,3705,108254
|
|
20241024,102500,71097282895,3730,3740,3740,3730,31349
|
|
20241024,102400,70980270365,3740,3750,3755,3735,44729
|
|
20241024,102300,70812828740,3755,3750,3760,3745,30376
|
|
20241024,102200,70698827480,3750,3765,3765,3740,98139
|
|
20241024,102100,70330479930,3760,3770,3770,3750,113257
|
|
20241024,102000,69904627785,3770,3745,3770,3745,119822
|
|
20241024,101900,69453771915,3750,3750,3755,3735,102790
|
|
20241024,101800,69068430390,3745,3745,3750,3740,49162
|
|
20241024,101700,68884231370,3745,3730,3745,3730,49456
|
|
20241024,101600,68699252845,3735,3730,3735,3725,50779
|
|
20241024,101500,68509924540,3735,3735,3735,3725,28361
|
|
20241024,101400,68404063035,3735,3730,3740,3725,26748
|
|
20241024,101300,68304273840,3730,3730,3740,3730,20143
|
|
20241024,101200,68229038160,3730,3740,3740,3725,70368
|
|
20241024,101100,67966396225,3740,3730,3740,3730,25545
|
|
20241024,101000,67870989155,3735,3735,3740,3725,41068
|
|
20241024,100900,67717661310,3730,3720,3735,3720,26591
|
|
20241024,100800,67618507560,3725,3730,3730,3715,45758
|
|
20241024,100700,67448280525,3730,3730,3740,3725,20958
|
|
20241024,100600,67370079260,3735,3745,3745,3730,48143
|
|
20241024,100500,67190031395,3740,3750,3750,3730,63683
|
|
20241024,100400,66951861595,3745,3730,3750,3725,110689
|
|
20241024,100300,66537589565,3735,3740,3740,3720,82753
|
|
20241024,100200,66228822725,3740,3730,3740,3730,106391
|
|
20241024,100100,65831318095,3730,3710,3740,3710,102452
|
|
20241024,100000,65449362980,3710,3710,3720,3700,57713
|
|
20241024,095900,65235152600,3705,3705,3710,3700,32699
|
|
20241024,095800,65114049585,3700,3700,3705,3690,59701
|
|
20241024,095700,64893419395,3705,3695,3710,3690,29878
|
|
20241024,095600,64782975995,3695,3685,3710,3680,51249
|
|
20241024,095500,64593584490,3685,3715,3720,3680,95381
|
|
20241024,095400,64240702525,3720,3720,3725,3710,44823
|
|
20241024,095300,64073979995,3725,3725,3725,3710,39258
|
|
20241024,095200,63927955495,3720,3735,3735,3720,64941
|
|
20241024,095100,63685856980,3730,3730,3745,3730,137814
|
|
20241024,095000,63170683965,3730,3700,3735,3695,97857
|
|
20241024,094900,62806531765,3700,3720,3725,3695,100711
|
|
20241024,094800,62432523195,3715,3685,3720,3685,92026
|
|
20241024,094700,62091332545,3690,3680,3690,3675,57732
|
|
20241024,094600,61878682040,3675,3680,3690,3675,103030
|
|
20241024,094500,61499316870,3680,3710,3715,3675,210889
|
|
20241024,094400,60720457885,3710,3710,3725,3705,54135
|
|
20241024,094300,60519337480,3710,3735,3735,3705,50998
|
|
20241024,094200,60329692560,3730,3740,3745,3730,77638
|
|
20241024,094100,60039607905,3740,3715,3740,3705,112231
|
|
20241024,094000,59622132420,3710,3715,3715,3705,66597
|
|
20241024,093900,59375053870,3715,3725,3725,3700,197286
|
|
20241024,093800,58643107985,3720,3720,3740,3715,59962
|
|
20241024,093700,58419904640,3720,3740,3750,3720,87063
|
|
20241024,093600,58094922860,3745,3740,3755,3715,203040
|
|
20241024,093500,57337965400,3740,3760,3770,3735,125717
|
|
20241024,093400,56866423200,3765,3775,3780,3760,87611
|
|
20241024,093300,56536083275,3780,3775,3785,3770,90387
|
|
20241024,093200,56194510100,3770,3780,3785,3765,79741
|
|
20241024,093100,55893570615,3780,3765,3780,3750,78978
|
|
20241024,093000,55595992995,3755,3790,3790,3750,119364
|
|
20241024,092900,55145602610,3785,3770,3790,3755,213197
|
|
20241024,092800,54340721310,3770,3725,3775,3725,164291
|
|
20241024,092700,53723483815,3725,3725,3740,3715,164358
|
|
20241024,092600,53110652850,3730,3755,3760,3710,248485
|
|
20241024,092500,52182578505,3755,3795,3800,3725,430577
|
|
20241024,092400,50564056455,3795,3805,3825,3785,239532
|
|
20241024,092300,49652272975,3805,3805,3815,3785,150926
|
|
20241024,092200,49078904255,3800,3825,3835,3790,215456
|
|
20241024,092100,48256838425,3825,3800,3830,3765,388985
|
|
20241024,092000,46781355115,3800,3805,3835,3795,272184
|
|
20241024,091900,45745139420,3800,3830,3860,3800,356856
|
|
20241024,091800,44378350720,3835,3805,3845,3800,386131
|
|
20241024,091700,42900023290,3810,3795,3815,3785,268819
|
|
20241024,091600,41879520130,3795,3810,3820,3790,334701
|
|
20241024,091500,40606180485,3815,3880,3920,3770,1173194
|
|
20241024,091400,36085733050,3885,3825,3895,3810,802446
|
|
20241024,091300,32992550110,3820,3840,3840,3785,558221
|
|
20241024,091200,30865647465,3840,3865,3870,3815,746944
|
|
20241024,091100,27992318470,3865,3835,3875,3755,1354925
|
|
20241024,091000,22821476255,3835,3725,3845,3705,1381938
|
|
20241024,090900,17599864760,3725,3680,3730,3670,230660
|
|
20241024,090800,16744479860,3685,3695,3705,3670,129636
|
|
20241024,090700,16266247890,3695,3705,3720,3675,214659
|
|
20241024,090600,15472247975,3705,3690,3715,3665,274181
|
|
20241024,090500,14458787835,3690,3685,3715,3660,249619
|
|
20241024,090400,13539300890,3680,3705,3710,3675,239518
|
|
20241024,090300,12655932235,3710,3685,3740,3675,342482
|
|
20241024,090200,11388684555,3680,3680,3715,3670,304870
|
|
20241024,090100,10264180855,3685,3685,3745,3640,714894
|
|
20241024,090000,7625354830,3690,3655,3770,3650,2063381
|