593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,184900,93971895200,11310,11310,11310,11310,0
|
|
20241023,184800,93971895200,11310,11310,11310,11310,0
|
|
20241023,184700,93971895200,11310,11310,11310,11310,0
|
|
20241023,184600,93971895200,11310,11310,11310,11310,0
|
|
20241023,184500,93971895200,11310,11310,11310,11310,0
|
|
20241023,184400,93971895200,11310,11310,11310,11310,0
|
|
20241023,184300,93971895200,11310,11310,11310,11310,0
|
|
20241023,184200,93971895200,11310,11310,11310,11310,0
|
|
20241023,184100,93971895200,11310,11310,11310,11310,0
|
|
20241023,184000,93971895200,11310,11310,11310,11310,0
|
|
20241023,183900,93971895200,11310,11310,11310,11310,0
|
|
20241023,183800,93971895200,11310,11310,11310,11310,0
|
|
20241023,183700,93971895200,11310,11310,11310,11310,0
|
|
20241023,183600,93971895200,11310,11310,11310,11310,0
|
|
20241023,183500,93971895200,11310,11310,11310,11310,0
|
|
20241023,183400,93971895200,11310,11310,11310,11310,0
|
|
20241023,183300,93971895200,11310,11310,11310,11310,0
|
|
20241023,183200,93971895200,11310,11310,11310,11310,0
|
|
20241023,183100,93971895200,11310,11310,11310,11310,0
|
|
20241023,183000,93971895200,11310,11310,11310,11310,0
|
|
20241023,182900,93971895200,11310,11310,11310,11310,0
|
|
20241023,182800,93971895200,11310,11310,11310,11310,0
|
|
20241023,182700,93971895200,11310,11310,11310,11310,0
|
|
20241023,182600,93971895200,11310,11310,11310,11310,0
|
|
20241023,182500,93971895200,11310,11310,11310,11310,0
|
|
20241023,182400,93971895200,11310,11310,11310,11310,0
|
|
20241023,182300,93971895200,11310,11310,11310,11310,0
|
|
20241023,182200,93971895200,11310,11310,11310,11310,0
|
|
20241023,182100,93971895200,11310,11310,11310,11310,0
|
|
20241023,182000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,181900,93971895200,11310,11310,11310,11310,0
|
|
20241023,181800,93971895200,11310,11310,11310,11310,0
|
|
20241023,181700,93971895200,11310,11310,11310,11310,0
|
|
20241023,181600,93971895200,11310,11310,11310,11310,0
|
|
20241023,181500,93971895200,11310,11310,11310,11310,0
|
|
20241023,181400,93971895200,11310,11310,11310,11310,0
|
|
20241023,181300,93971895200,11310,11310,11310,11310,0
|
|
20241023,181200,93971895200,11310,11310,11310,11310,0
|
|
20241023,181100,93971895200,11310,11310,11310,11310,0
|
|
20241023,181000,93971895200,11310,11310,11310,11310,0
|
|
20241023,180900,93971895200,11310,11310,11310,11310,0
|
|
20241023,180800,93971895200,11310,11310,11310,11310,0
|
|
20241023,180700,93971895200,11310,11310,11310,11310,0
|
|
20241023,180600,93971895200,11310,11310,11310,11310,0
|
|
20241023,180500,93971895200,11310,11310,11310,11310,0
|
|
20241023,180400,93971895200,11310,11310,11310,11310,0
|
|
20241023,180300,93971895200,11310,11310,11310,11310,0
|
|
20241023,180200,93971895200,11310,11310,11310,11310,0
|
|
20241023,180100,93971895200,11310,11310,11310,11310,0
|
|
20241023,180000,93971895200,11310,11310,11310,11310,0
|
|
20241023,175900,93971895200,11310,11310,11310,11310,0
|
|
20241023,175800,93971895200,11310,11310,11310,11310,0
|
|
20241023,175700,93971895200,11310,11310,11310,11310,0
|
|
20241023,175600,93971895200,11310,11310,11310,11310,0
|
|
20241023,175500,93971895200,11310,11310,11310,11310,0
|
|
20241023,175400,93971895200,11310,11310,11310,11310,0
|
|
20241023,175300,93971895200,11310,11310,11310,11310,0
|
|
20241023,175200,93971895200,11310,11310,11310,11310,0
|
|
20241023,175100,93971895200,11310,11310,11310,11310,0
|
|
20241023,175000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,174900,93971895200,11310,11310,11310,11310,0
|
|
20241023,174800,93971895200,11310,11310,11310,11310,0
|
|
20241023,174700,93971895200,11310,11310,11310,11310,0
|
|
20241023,174600,93971895200,11310,11310,11310,11310,0
|
|
20241023,174500,93971895200,11310,11310,11310,11310,0
|
|
20241023,174400,93971895200,11310,11310,11310,11310,0
|
|
20241023,174300,93971895200,11310,11310,11310,11310,0
|
|
20241023,174200,93971895200,11310,11310,11310,11310,0
|
|
20241023,174100,93971895200,11310,11310,11310,11310,0
|
|
20241023,174000,93971895200,11310,11310,11310,11310,0
|
|
20241023,173900,93971895200,11310,11310,11310,11310,0
|
|
20241023,173800,93971895200,11310,11310,11310,11310,0
|
|
20241023,173700,93971895200,11310,11310,11310,11310,0
|
|
20241023,173600,93971895200,11310,11310,11310,11310,0
|
|
20241023,173500,93971895200,11310,11310,11310,11310,0
|
|
20241023,173400,93971895200,11310,11310,11310,11310,0
|
|
20241023,173300,93971895200,11310,11310,11310,11310,0
|
|
20241023,173200,93971895200,11310,11310,11310,11310,0
|
|
20241023,173100,93971895200,11310,11310,11310,11310,0
|
|
20241023,173000,93971895200,11310,11310,11310,11310,0
|
|
20241023,172900,93971895200,11310,11310,11310,11310,0
|
|
20241023,172800,93971895200,11310,11310,11310,11310,0
|
|
20241023,172700,93971895200,11310,11310,11310,11310,0
|
|
20241023,172600,93971895200,11310,11310,11310,11310,0
|
|
20241023,172500,93971895200,11310,11310,11310,11310,0
|
|
20241023,172400,93971895200,11310,11310,11310,11310,0
|
|
20241023,172300,93971895200,11310,11310,11310,11310,0
|
|
20241023,172200,93971895200,11310,11310,11310,11310,0
|
|
20241023,172100,93971895200,11310,11310,11310,11310,0
|
|
20241023,172000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,171900,93971895200,11310,11310,11310,11310,0
|
|
20241023,171800,93971895200,11310,11310,11310,11310,0
|
|
20241023,171700,93971895200,11310,11310,11310,11310,0
|
|
20241023,171600,93971895200,11310,11310,11310,11310,0
|
|
20241023,171500,93971895200,11310,11310,11310,11310,0
|
|
20241023,171400,93971895200,11310,11310,11310,11310,0
|
|
20241023,171300,93971895200,11310,11310,11310,11310,0
|
|
20241023,171200,93971895200,11310,11310,11310,11310,0
|
|
20241023,171100,93971895200,11310,11310,11310,11310,0
|
|
20241023,171000,93971895200,11310,11310,11310,11310,0
|
|
20241023,170900,93971895200,11310,11310,11310,11310,0
|
|
20241023,170800,93971895200,11310,11310,11310,11310,0
|
|
20241023,170700,93971895200,11310,11310,11310,11310,0
|
|
20241023,170600,93971895200,11310,11310,11310,11310,0
|
|
20241023,170500,93971895200,11310,11310,11310,11310,0
|
|
20241023,170400,93971895200,11310,11310,11310,11310,0
|
|
20241023,170300,93971895200,11310,11310,11310,11310,0
|
|
20241023,170200,93971895200,11310,11310,11310,11310,0
|
|
20241023,170100,93971895200,11310,11310,11310,11310,0
|
|
20241023,170000,93971895200,11310,11310,11310,11310,0
|
|
20241023,165900,93971895200,11310,11310,11310,11310,0
|
|
20241023,165800,93971895200,11310,11310,11310,11310,0
|
|
20241023,165700,93971895200,11310,11310,11310,11310,0
|
|
20241023,165600,93971895200,11310,11310,11310,11310,0
|
|
20241023,165500,93971895200,11310,11310,11310,11310,0
|
|
20241023,165400,93971895200,11310,11310,11310,11310,0
|
|
20241023,165300,93971895200,11310,11310,11310,11310,0
|
|
20241023,165200,93971895200,11310,11310,11310,11310,0
|
|
20241023,165100,93971895200,11310,11310,11310,11310,0
|
|
20241023,165000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,164900,93971895200,11310,11310,11310,11310,0
|
|
20241023,164800,93971895200,11310,11310,11310,11310,0
|
|
20241023,164700,93971895200,11310,11310,11310,11310,0
|
|
20241023,164600,93971895200,11310,11310,11310,11310,0
|
|
20241023,164500,93971895200,11310,11310,11310,11310,0
|
|
20241023,164400,93971895200,11310,11310,11310,11310,0
|
|
20241023,164300,93971895200,11310,11310,11310,11310,0
|
|
20241023,164200,93971895200,11310,11310,11310,11310,0
|
|
20241023,164100,93971895200,11310,11310,11310,11310,0
|
|
20241023,164000,93971895200,11310,11310,11310,11310,0
|
|
20241023,163900,93971895200,11310,11310,11310,11310,0
|
|
20241023,163800,93971895200,11310,11310,11310,11310,0
|
|
20241023,163700,93971895200,11310,11310,11310,11310,0
|
|
20241023,163600,93971895200,11310,11310,11310,11310,0
|
|
20241023,163500,93971895200,11310,11310,11310,11310,0
|
|
20241023,163400,93971895200,11310,11310,11310,11310,0
|
|
20241023,163300,93971895200,11310,11310,11310,11310,0
|
|
20241023,163200,93971895200,11310,11310,11310,11310,0
|
|
20241023,163100,93971895200,11310,11310,11310,11310,0
|
|
20241023,163000,93971895200,11310,11310,11310,11310,0
|
|
20241023,162900,93971895200,11310,11310,11310,11310,0
|
|
20241023,162800,93971895200,11310,11310,11310,11310,0
|
|
20241023,162700,93971895200,11310,11310,11310,11310,0
|
|
20241023,162600,93971895200,11310,11310,11310,11310,0
|
|
20241023,162500,93971895200,11310,11310,11310,11310,0
|
|
20241023,162400,93971895200,11310,11310,11310,11310,0
|
|
20241023,162300,93971895200,11310,11310,11310,11310,0
|
|
20241023,162200,93971895200,11310,11310,11310,11310,0
|
|
20241023,162100,93971895200,11310,11310,11310,11310,0
|
|
20241023,162000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,161900,93971895200,11310,11310,11310,11310,0
|
|
20241023,161800,93971895200,11310,11310,11310,11310,0
|
|
20241023,161700,93971895200,11310,11310,11310,11310,0
|
|
20241023,161600,93971895200,11310,11310,11310,11310,0
|
|
20241023,161500,93971895200,11310,11310,11310,11310,0
|
|
20241023,161400,93971895200,11310,11310,11310,11310,0
|
|
20241023,161300,93971895200,11310,11310,11310,11310,0
|
|
20241023,161200,93971895200,11310,11310,11310,11310,0
|
|
20241023,161100,93971895200,11310,11310,11310,11310,0
|
|
20241023,161000,93971895200,11310,11310,11310,11310,0
|
|
20241023,160900,93971895200,11310,11310,11310,11310,0
|
|
20241023,160800,93971895200,11310,11310,11310,11310,0
|
|
20241023,160700,93971895200,11310,11310,11310,11310,0
|
|
20241023,160600,93971895200,11310,11310,11310,11310,0
|
|
20241023,160500,93971895200,11310,11310,11310,11310,0
|
|
20241023,160400,93971895200,11310,11310,11310,11310,0
|
|
20241023,160300,93971895200,11310,11310,11310,11310,0
|
|
20241023,160200,93971895200,11310,11310,11310,11310,0
|
|
20241023,160100,93971895200,11310,11310,11310,11310,0
|
|
20241023,160000,93971895200,11310,11310,11310,11310,0
|
|
20241023,155900,93971895200,11310,11310,11310,11310,0
|
|
20241023,155800,93971895200,11310,11310,11310,11310,0
|
|
20241023,155700,93971895200,11310,11310,11310,11310,0
|
|
20241023,155600,93971895200,11310,11310,11310,11310,0
|
|
20241023,155500,93971895200,11310,11310,11310,11310,0
|
|
20241023,155400,93971895200,11310,11310,11310,11310,0
|
|
20241023,155300,93971895200,11310,11310,11310,11310,0
|
|
20241023,155200,93971895200,11310,11310,11310,11310,0
|
|
20241023,155100,93971895200,11310,11310,11310,11310,0
|
|
20241023,155000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,154900,93971895200,11310,11310,11310,11310,0
|
|
20241023,154800,93971895200,11310,11310,11310,11310,0
|
|
20241023,154700,93971895200,11310,11310,11310,11310,0
|
|
20241023,154600,93971895200,11310,11310,11310,11310,0
|
|
20241023,154500,93971895200,11310,11310,11310,11310,0
|
|
20241023,154400,93971895200,11310,11310,11310,11310,0
|
|
20241023,154300,93971895200,11310,11310,11310,11310,0
|
|
20241023,154200,93971895200,11310,11310,11310,11310,0
|
|
20241023,154100,93971895200,11310,11310,11310,11310,0
|
|
20241023,154000,93971895200,11310,11310,11310,11310,0
|
|
20241023,153900,93971895200,11310,11310,11310,11310,0
|
|
20241023,153800,93971895200,11310,11310,11310,11310,0
|
|
20241023,153700,93971895200,11310,11310,11310,11310,0
|
|
20241023,153600,93971895200,11310,11310,11310,11310,0
|
|
20241023,153500,93971895200,11310,11310,11310,11310,0
|
|
20241023,153400,93971895200,11310,11310,11310,11310,0
|
|
20241023,153300,93971895200,11310,11310,11310,11310,0
|
|
20241023,153200,93971895200,11310,11310,11310,11310,0
|
|
20241023,153100,93971895200,11310,11310,11310,11310,0
|
|
20241023,153000,93971895200,11310,11310,11310,11310,89139
|
|
20241023,152900,92963733110,11300,11300,11300,11300,0
|
|
20241023,152800,92963733110,11300,11300,11300,11300,0
|
|
20241023,152700,92963733110,11300,11300,11300,11300,0
|
|
20241023,152600,92963733110,11300,11300,11300,11300,0
|
|
20241023,152500,92963733110,11300,11300,11300,11300,0
|
|
20241023,152400,92963733110,11300,11300,11300,11300,0
|
|
20241023,152300,92963733110,11300,11300,11300,11300,0
|
|
20241023,152200,92963733110,11300,11300,11300,11300,0
|
|
20241023,152100,92963733110,11300,11300,11300,11300,0
|
|
20241023,152000,92963733110,11300,11300,11300,11300,0
|
|
20241023,151900,92963733110,11300,11240,11310,11150,39302
|
|
20241023,151800,92521510370,11190,10930,11250,10900,35755
|
|
20241023,151700,92124246200,10930,11300,11330,10880,69821
|
|
20241023,151600,91349501480,11300,11380,11380,11270,25464
|
|
20241023,151500,91061651410,11340,11420,11450,11260,43954
|
|
20241023,151400,90562871900,11420,11230,11420,11200,55498
|
|
20241023,151300,89933216640,11230,11160,11230,11100,28108
|
|
20241023,151200,89619392220,11150,11020,11250,11000,30028
|
|
20241023,151100,89284049080,11060,11200,11290,10990,50675
|
|
20241023,151000,88719356980,11210,11330,11350,10990,122475
|
|
20241023,150900,87354535490,11350,11300,11350,11280,19605
|
|
20241023,150800,87132895110,11300,11370,11400,11290,21413
|
|
20241023,150700,86890152460,11370,11410,11430,11200,69145
|
|
20241023,150600,86108506600,11410,11530,11540,11380,53006
|
|
20241023,150500,85502159340,11530,11560,11570,11520,20402
|
|
20241023,150400,85266585410,11560,11590,11610,11490,68910
|
|
20241023,150300,84471839540,11600,11650,11680,11550,53290
|
|
20241023,150200,83854265710,11630,11530,11800,11520,223992
|
|
20241023,150100,81235611240,11520,11490,11530,11450,14136
|
|
20241023,150000,81073184550,11500,11500,11510,11430,10189
|
|
20241023,145900,80956109420,11470,11500,11500,11410,24700
|
|
20241023,145800,80673255500,11500,11560,11570,11460,31025
|
|
20241023,145700,80316260020,11560,11470,11590,11470,45859
|
|
20241023,145600,79786612500,11470,11400,11500,11390,39874
|
|
20241023,145500,79329389400,11400,11390,11410,11340,10492
|
|
20241023,145400,79209949360,11380,11340,11380,11300,9861
|
|
20241023,145300,79098089090,11300,11340,11350,11280,18300
|
|
20241023,145200,78891274940,11320,11300,11350,11290,11418
|
|
20241023,145100,78762001290,11300,11260,11340,11250,9854
|
|
20241023,145000,78650690970,11260,11310,11320,11230,13975
|
|
20241023,144900,78493277820,11310,11260,11350,11260,20309
|
|
20241023,144800,78263587150,11260,11170,11270,11100,37690
|
|
20241023,144700,77842474150,11130,11300,11340,11130,79716
|
|
20241023,144600,76946398860,11300,11430,11440,11300,30576
|
|
20241023,144500,76599313020,11440,11350,11450,11350,11173
|
|
20241023,144400,76471608730,11350,11500,11500,11350,32320
|
|
20241023,144300,76103001090,11470,11500,11560,11470,9898
|
|
20241023,144200,75989183530,11540,11580,11590,11470,22052
|
|
20241023,144100,75734952480,11560,11510,11600,11510,37462
|
|
20241023,144000,75301480470,11510,11490,11520,11480,8451
|
|
20241023,143900,75204295690,11510,11450,11560,11440,41685
|
|
20241023,143800,74725050260,11440,11450,11460,11420,6192
|
|
20241023,143700,74654247610,11450,11430,11460,11430,13584
|
|
20241023,143600,74498667240,11440,11400,11450,11370,15284
|
|
20241023,143500,74324225760,11400,11400,11400,11360,4534
|
|
20241023,143400,74272631330,11400,11400,11410,11350,13613
|
|
20241023,143300,74117749210,11390,11460,11460,11390,6161
|
|
20241023,143200,74047413790,11460,11400,11460,11400,12511
|
|
20241023,143100,73904525350,11400,11370,11410,11330,15420
|
|
20241023,143000,73729367950,11370,11480,11480,11340,22940
|
|
20241023,142900,73467271310,11480,11420,11490,11400,15517
|
|
20241023,142800,73289817120,11410,11430,11430,11380,13569
|
|
20241023,142700,73134986330,11430,11350,11450,11270,41513
|
|
20241023,142600,72664203470,11350,11510,11510,11350,52321
|
|
20241023,142500,72066427530,11510,11580,11580,11500,32541
|
|
20241023,142400,71690913270,11580,11460,11600,11450,39431
|
|
20241023,142300,71235386230,11450,11480,11520,11440,14271
|
|
20241023,142200,71071700070,11460,11500,11510,11420,42863
|
|
20241023,142100,70580502470,11500,11540,11550,11490,18990
|
|
20241023,142000,70361905450,11550,11450,11600,11440,35571
|
|
20241023,141900,69952168590,11450,11570,11580,11450,60846
|
|
20241023,141800,69252106440,11570,11550,11580,11530,17115
|
|
20241023,141700,69054333030,11560,11590,11600,11510,16938
|
|
20241023,141600,68858767830,11590,11580,11590,11500,35457
|
|
20241023,141500,68449660910,11580,11620,11630,11550,31823
|
|
20241023,141400,68080916210,11630,11630,11700,11600,78015
|
|
20241023,141300,67171768040,11630,11550,11680,11500,61201
|
|
20241023,141200,66462439960,11550,11570,11600,11450,60633
|
|
20241023,141100,65763302230,11580,11390,11650,11380,167286
|
|
20241023,141000,63836778750,11390,11270,11390,11240,30967
|
|
20241023,140900,63486813650,11260,11300,11310,11230,18381
|
|
20241023,140800,63279642290,11310,11330,11340,11250,42914
|
|
20241023,140700,62795132770,11320,11400,11400,11310,32507
|
|
20241023,140600,62426158730,11390,11300,11420,11300,77524
|
|
20241023,140500,61543051070,11320,11310,11350,11260,41905
|
|
20241023,140400,61069059260,11310,11300,11400,11260,98521
|
|
20241023,140300,59952816940,11300,11140,11300,11140,93635
|
|
20241023,140200,58902160010,11150,10990,11150,10990,35308
|
|
20241023,140100,58510835190,11000,10940,11040,10940,9486
|
|
20241023,140000,58406562680,10990,10960,11000,10880,36987
|
|
20241023,135900,58002376230,10960,11000,11040,10960,12299
|
|
20241023,135800,57867315720,10970,11090,11100,10950,27360
|
|
20241023,135700,57565762470,11080,11050,11130,11020,19880
|
|
20241023,135600,57345619570,11060,11030,11130,11020,23545
|
|
20241023,135500,57084674420,11030,11080,11080,11000,37324
|
|
20241023,135400,56672826310,11070,11120,11130,11030,31209
|
|
20241023,135300,56327313510,11110,11120,11210,11090,45013
|
|
20241023,135200,55825965000,11110,11230,11240,11080,66907
|
|
20241023,135100,55078341420,11210,11210,11210,11210,0
|
|
20241023,135000,55078341420,11210,11210,11210,11210,0
|
|
20241023,134900,55078341420,11210,10960,11210,10950,117381
|
|
20241023,134800,53770826420,10940,10950,10990,10930,11148
|
|
20241023,134700,53648651900,10950,10990,11010,10890,32789
|
|
20241023,134600,53289590790,10980,11040,11090,10950,22732
|
|
20241023,134500,53039362740,11000,11050,11140,10950,67433
|
|
20241023,134400,52294559600,11050,10900,11080,10900,36505
|
|
20241023,134300,51893595520,10910,10950,11110,10830,160307
|
|
20241023,134200,50130805690,10950,10900,10950,10850,38352
|
|
20241023,134100,49712486660,10890,10670,10920,10670,69900
|
|
20241023,134000,48956637670,10690,10690,10690,10670,1094
|
|
20241023,133900,48944956020,10690,10700,10700,10640,1071
|
|
20241023,133800,48933513150,10700,10650,10700,10640,4838
|
|
20241023,133700,48881844700,10680,10630,10690,10630,2966
|
|
20241023,133600,48850201240,10630,10620,10650,10610,1578
|
|
20241023,133500,48833422610,10610,10660,10680,10610,6906
|
|
20241023,133400,48759811060,10660,10620,10680,10620,6434
|
|
20241023,133300,48691239350,10620,10650,10670,10600,4786
|
|
20241023,133200,48640334060,10620,10610,10660,10610,1905
|
|
20241023,133100,48620080950,10600,10680,10680,10600,6153
|
|
20241023,133000,48554684310,10670,10680,10690,10670,2904
|
|
20241023,132900,48523676500,10680,10690,10700,10680,7771
|
|
20241023,132800,48440605850,10690,10650,10690,10650,10961
|
|
20241023,132700,48323519170,10650,10680,10680,10630,11847
|
|
20241023,132600,48197245500,10680,10670,10680,10670,4340
|
|
20241023,132500,48150916180,10670,10660,10680,10660,8329
|
|
20241023,132400,48062018710,10660,10650,10670,10640,3799
|
|
20241023,132300,48021521660,10650,10650,10680,10640,11309
|
|
20241023,132200,47900983650,10650,10600,10650,10600,5140
|
|
20241023,132100,47846318800,10600,10600,10620,10590,1987
|
|
20241023,132000,47825258580,10590,10550,10600,10540,2965
|
|
20241023,131900,47793878450,10550,10590,10600,10550,3027
|
|
20241023,131800,47761836660,10600,10590,10600,10580,1913
|
|
20241023,131700,47741573600,10590,10540,10590,10540,2110
|
|
20241023,131600,47719260010,10530,10520,10540,10510,2491
|
|
20241023,131500,47693040530,10520,10610,10610,10520,4062
|
|
20241023,131400,47650158710,10610,10590,10620,10580,914
|
|
20241023,131300,47640464870,10580,10620,10630,10580,5090
|
|
20241023,131200,47586473050,10620,10620,10650,10580,9917
|
|
20241023,131100,47481009850,10590,10550,10610,10550,14325
|
|
20241023,131000,47329308700,10550,10540,10550,10540,1584
|
|
20241023,130900,47312607730,10540,10570,10570,10540,2379
|
|
20241023,130800,47287491160,10570,10560,10570,10540,2520
|
|
20241023,130700,47260881790,10560,10520,10570,10490,3379
|
|
20241023,130600,47225280260,10510,10570,10580,10510,6420
|
|
20241023,130500,47157515670,10570,10520,10580,10500,6572
|
|
20241023,130400,47088138040,10510,10450,10510,10450,10672
|
|
20241023,130300,46976180750,10450,10460,10470,10450,2258
|
|
20241023,130200,46952566470,10450,10430,10460,10430,2301
|
|
20241023,130100,46928533960,10420,10400,10440,10400,499
|
|
20241023,130000,46923335270,10400,10410,10420,10370,1178
|
|
20241023,125900,46911095090,10410,10430,10440,10410,1148
|
|
20241023,125800,46899130960,10430,10450,10450,10430,1698
|
|
20241023,125700,46881406150,10450,10450,10460,10430,8488
|
|
20241023,125600,46792710000,10440,10420,10450,10410,1006
|
|
20241023,125500,46782216870,10420,10400,10440,10390,8041
|
|
20241023,125400,46698576040,10400,10410,10440,10400,4454
|
|
20241023,125300,46652160410,10400,10410,10410,10370,1032
|
|
20241023,125200,46641432690,10410,10340,10410,10340,1884
|
|
20241023,125100,46621842150,10340,10340,10350,10330,4076
|
|
20241023,125000,46579717370,10340,10360,10400,10340,5616
|
|
20241023,124900,46521588380,10350,10360,10400,10340,7095
|
|
20241023,124800,46448159760,10360,10350,10390,10350,2567
|
|
20241023,124700,46421570080,10350,10350,10400,10350,1922
|
|
20241023,124600,46401666910,10350,10400,10400,10350,6112
|
|
20241023,124500,46338326830,10390,10410,10420,10380,4341
|
|
20241023,124400,46293225410,10410,10410,10410,10400,1340
|
|
20241023,124300,46279279700,10410,10400,10410,10400,1156
|
|
20241023,124200,46267252150,10400,10400,10410,10400,558
|
|
20241023,124100,46261448710,10400,10390,10400,10390,1750
|
|
20241023,124000,46243257250,10400,10400,10410,10380,2244
|
|
20241023,123900,46219932710,10400,10420,10420,10390,2848
|
|
20241023,123800,46190314070,10430,10410,10430,10410,213
|
|
20241023,123700,46188094480,10430,10420,10430,10400,466
|
|
20241023,123600,46183240190,10420,10400,10420,10400,241
|
|
20241023,123500,46180730970,10400,10380,10400,10380,1382
|
|
20241023,123400,46166359750,10380,10380,10380,10370,658
|
|
20241023,123300,46159531050,10370,10440,10440,10370,912
|
|
20241023,123200,46150066980,10370,10430,10430,10370,2147
|
|
20241023,123100,46127708560,10430,10370,10430,10370,2331
|
|
20241023,123000,46103520030,10380,10410,10410,10370,5012
|
|
20241023,122900,46051449390,10410,10440,10450,10410,715
|
|
20241023,122800,46043994290,10450,10480,10480,10430,1912
|
|
20241023,122700,46024025880,10470,10450,10480,10440,730
|
|
20241023,122600,46016391680,10480,10490,10490,10450,1330
|
|
20241023,122500,46002464830,10490,10480,10530,10480,16467
|
|
20241023,122400,45829542560,10480,10470,10490,10460,3066
|
|
20241023,122300,45797423710,10470,10460,10470,10460,1521
|
|
20241023,122200,45781508970,10460,10460,10470,10460,1755
|
|
20241023,122100,45763149120,10460,10440,10460,10420,1647
|
|
20241023,122000,45745937780,10450,10470,10470,10440,729
|
|
20241023,121900,45738319860,10460,10430,10490,10430,3006
|
|
20241023,121800,45706869000,10410,10370,10440,10370,1114
|
|
20241023,121700,45695265490,10370,10370,10370,10360,328
|
|
20241023,121600,45691864270,10370,10340,10370,10340,570
|
|
20241023,121500,45685965860,10340,10330,10350,10330,1171
|
|
20241023,121400,45673859440,10330,10330,10350,10320,918
|
|
20241023,121300,45664379640,10350,10350,10350,10330,1941
|
|
20241023,121200,45644322580,10350,10380,10380,10330,4243
|
|
20241023,121100,45600424190,10360,10410,10410,10330,8250
|
|
20241023,121000,45514948540,10410,10450,10450,10410,1078
|
|
20241023,120900,45503714460,10450,10420,10450,10410,1696
|
|
20241023,120800,45486037040,10420,10420,10420,10410,4128
|
|
20241023,120700,45443049480,10410,10420,10420,10410,1188
|
|
20241023,120600,45430675900,10420,10430,10450,10410,1705
|
|
20241023,120500,45412915280,10450,10450,10460,10430,811
|
|
20241023,120400,45404453290,10450,10470,10480,10450,3201
|
|
20241023,120300,45370979660,10470,10480,10490,10470,967
|
|
20241023,120200,45360849210,10470,10490,10490,10470,3012
|
|
20241023,120100,45329284120,10480,10480,10500,10480,1793
|
|
20241023,120000,45310487020,10490,10500,10500,10480,759
|
|
20241023,115900,45302521900,10500,10490,10500,10480,2835
|
|
20241023,115800,45272774180,10480,10500,10500,10470,8927
|
|
20241023,115700,45179098660,10500,10550,10550,10500,4024
|
|
20241023,115600,45136747520,10540,10550,10550,10530,1175
|
|
20241023,115500,45124362380,10550,10550,10560,10540,1757
|
|
20241023,115400,45105830800,10560,10550,10580,10540,3275
|
|
20241023,115300,45071246800,10580,10550,10580,10530,6125
|
|
20241023,115200,45006603010,10550,10590,10600,10520,7315
|
|
20241023,115100,44929336370,10600,10420,10600,10420,25990
|
|
20241023,115000,44655514590,10430,10430,10440,10430,1475
|
|
20241023,114900,44640120150,10430,10430,10440,10430,1099
|
|
20241023,114800,44628655490,10440,10430,10440,10420,1529
|
|
20241023,114700,44612699320,10440,10420,10440,10410,2293
|
|
20241023,114600,44588806040,10420,10430,10440,10400,2173
|
|
20241023,114500,44566142480,10440,10440,10460,10430,6694
|
|
20241023,114400,44496227800,10430,10400,10430,10400,2577
|
|
20241023,114300,44469395220,10400,10370,10400,10350,3833
|
|
20241023,114200,44429601040,10370,10370,10370,10350,1696
|
|
20241023,114100,44412015580,10370,10340,10370,10330,2257
|
|
20241023,114000,44388635790,10340,10360,10380,10340,1487
|
|
20241023,113900,44373230630,10360,10370,10390,10350,895
|
|
20241023,113800,44363955410,10360,10380,10380,10360,1787
|
|
20241023,113700,44345416330,10380,10370,10390,10330,1052
|
|
20241023,113600,44334507160,10370,10360,10390,10320,3401
|
|
20241023,113500,44299365100,10350,10350,10380,10340,920
|
|
20241023,113400,44289836410,10350,10360,10390,10350,2011
|
|
20241023,113300,44268993260,10360,10390,10390,10360,1976
|
|
20241023,113200,44248496400,10380,10380,10400,10380,2230
|
|
20241023,113100,44225347850,10380,10410,10410,10380,3189
|
|
20241023,113000,44192192500,10410,10410,10410,10400,538
|
|
20241023,112900,44186592050,10410,10360,10420,10360,1344
|
|
20241023,112800,44172609490,10380,10410,10430,10360,1870
|
|
20241023,112700,44153184560,10410,10360,10440,10350,4247
|
|
20241023,112600,44109016500,10360,10310,10380,10310,1786
|
|
20241023,112500,44090538760,10320,10290,10330,10270,2816
|
|
20241023,112400,44061543210,10290,10300,10310,10250,8445
|
|
20241023,112300,43974887000,10300,10300,10320,10270,1293
|
|
20241023,112200,43961567760,10300,10260,10300,10250,5761
|
|
20241023,112100,43902470790,10260,10270,10280,10250,5449
|
|
20241023,112000,43846547920,10270,10320,10330,10260,15773
|
|
20241023,111900,43684159410,10320,10330,10330,10310,4512
|
|
20241023,111800,43637617020,10330,10360,10360,10330,16747
|
|
20241023,111700,43464491710,10360,10380,10380,10350,824
|
|
20241023,111600,43455955550,10380,10350,10380,10340,2879
|
|
20241023,111500,43426166390,10340,10360,10360,10340,3489
|
|
20241023,111400,43390041640,10360,10400,10400,10360,5600
|
|
20241023,111300,43331932950,10400,10410,10420,10390,2189
|
|
20241023,111200,43309155400,10420,10380,10420,10380,2943
|
|
20241023,111100,43278587870,10390,10400,10440,10380,2073
|
|
20241023,111000,43257035780,10400,10370,10400,10360,623
|
|
20241023,110900,43250574110,10370,10370,10400,10350,2720
|
|
20241023,110800,43222376540,10370,10390,10390,10360,2474
|
|
20241023,110700,43196718150,10380,10370,10390,10360,3621
|
|
20241023,110600,43159181240,10370,10360,10400,10360,1564
|
|
20241023,110500,43142964380,10360,10400,10400,10360,1495
|
|
20241023,110400,43127442660,10400,10340,10400,10330,3377
|
|
20241023,110300,43092508150,10340,10350,10360,10310,5243
|
|
20241023,110200,43038350530,10340,10410,10410,10340,8557
|
|
20241023,110100,42949511460,10440,10450,10450,10400,3933
|
|
20241023,110000,42908556990,10450,10430,10470,10400,2454
|
|
20241023,105900,42882967970,10430,10420,10450,10420,2625
|
|
20241023,105800,42855581760,10420,10410,10450,10390,8587
|
|
20241023,105700,42766258820,10410,10490,10490,10400,8890
|
|
20241023,105600,42673633960,10490,10500,10530,10450,4595
|
|
20241023,105500,42625356300,10510,10470,10530,10450,10599
|
|
20241023,105400,42514192230,10470,10430,10500,10420,4483
|
|
20241023,105300,42467241570,10370,10350,10450,10350,7052
|
|
20241023,105200,42393907750,10340,10330,10390,10320,8318
|
|
20241023,105100,42307809390,10320,10390,10400,10310,11540
|
|
20241023,105000,42188294270,10400,10410,10420,10390,8952
|
|
20241023,104900,42095153450,10410,10460,10470,10410,6825
|
|
20241023,104800,42023932770,10460,10450,10470,10440,8414
|
|
20241023,104700,41936002530,10440,10480,10500,10440,8540
|
|
20241023,104600,41846601550,10500,10450,10510,10450,5236
|
|
20241023,104500,41791777290,10460,10520,10520,10400,23032
|
|
20241023,104400,41551501590,10500,10660,10660,10470,28023
|
|
20241023,104300,41255993040,10630,10620,10660,10610,9241
|
|
20241023,104200,41157813340,10620,10710,10720,10620,21163
|
|
20241023,104100,40931929840,10720,10720,10730,10670,16290
|
|
20241023,104000,40757518760,10710,10660,10740,10660,26635
|
|
20241023,103900,40472311030,10690,10570,10720,10570,55005
|
|
20241023,103800,39885501190,10580,10550,10590,10540,5180
|
|
20241023,103700,39830801570,10590,10600,10600,10550,12641
|
|
20241023,103600,39697061430,10560,10620,10630,10560,21557
|
|
20241023,103500,39468749930,10610,10550,10640,10550,16525
|
|
20241023,103400,39293604990,10560,10610,10630,10550,28247
|
|
20241023,103300,38993896410,10610,10450,10620,10420,30192
|
|
20241023,103200,38676006980,10450,10520,10550,10450,17064
|
|
20241023,103100,38496857230,10550,10560,10570,10520,14868
|
|
20241023,103000,38340002790,10580,10490,10580,10490,9223
|
|
20241023,102900,38242731680,10500,10540,10540,10490,14714
|
|
20241023,102800,38088075020,10520,10610,10610,10520,19141
|
|
20241023,102700,37885601970,10600,10520,10620,10420,29347
|
|
20241023,102600,37575622370,10520,10630,10650,10520,54348
|
|
20241023,102500,37000156650,10630,10310,10640,10250,66805
|
|
20241023,102400,36300934960,10310,10290,10320,10270,7495
|
|
20241023,102300,36223767320,10290,10220,10320,10220,9111
|
|
20241023,102200,36130086600,10250,10180,10270,10180,4937
|
|
20241023,102100,36079510260,10220,10250,10250,10170,7570
|
|
20241023,102000,36002238700,10230,10180,10250,10170,9316
|
|
20241023,101900,35907201010,10190,10140,10200,10070,30306
|
|
20241023,101800,35599908580,10130,10200,10250,10130,26017
|
|
20241023,101700,35334994680,10130,10130,10130,10130,0
|
|
20241023,101600,35334994680,10130,10130,10140,10130,1078
|
|
20241023,101500,35324074530,10130,10340,10340,10130,43028
|
|
20241023,101400,34883390040,10350,10400,10410,10330,12370
|
|
20241023,101300,34755172670,10410,10370,10440,10370,9575
|
|
20241023,101200,34655509530,10400,10430,10440,10370,7523
|
|
20241023,101100,34577222480,10410,10330,10440,10330,7031
|
|
20241023,101000,34504223660,10370,10480,10480,10330,22861
|
|
20241023,100900,34266001380,10470,10420,10480,10410,13224
|
|
20241023,100800,34127860280,10410,10400,10430,10390,8220
|
|
20241023,100700,34042232670,10380,10310,10430,10310,14690
|
|
20241023,100600,33890005310,10310,10330,10340,10300,10356
|
|
20241023,100500,33783155040,10340,10410,10430,10230,48538
|
|
20241023,100400,33282290280,10410,10470,10470,10390,13820
|
|
20241023,100300,33138297320,10470,10480,10490,10420,6226
|
|
20241023,100200,33073114640,10490,10390,10490,10380,8807
|
|
20241023,100100,32981423880,10390,10490,10500,10380,16947
|
|
20241023,100000,32804495430,10500,10440,10500,10420,17970
|
|
20241023,095900,32616266480,10440,10360,10450,10360,13155
|
|
20241023,095800,32479205860,10360,10420,10440,10360,30823
|
|
20241023,095700,32158798380,10410,10400,10440,10400,21832
|
|
20241023,095600,31931513140,10400,10510,10520,10400,60025
|
|
20241023,095500,31304185530,10510,10710,10730,10510,68861
|
|
20241023,095400,30574294000,10730,10660,10740,10650,8395
|
|
20241023,095300,30484632150,10660,10660,10680,10650,11327
|
|
20241023,095200,30363850940,10660,10680,10690,10640,13698
|
|
20241023,095100,30217809750,10680,10760,10800,10670,21340
|
|
20241023,095000,29989260070,10750,10830,10840,10750,15595
|
|
20241023,094900,29821075470,10810,10850,10890,10810,14527
|
|
20241023,094800,29663378940,10830,10890,10890,10830,10942
|
|
20241023,094700,29544554220,10880,10920,10930,10830,13708
|
|
20241023,094600,29395280580,10930,10780,10930,10770,32370
|
|
20241023,094500,29044127880,10770,10810,10820,10760,9581
|
|
20241023,094400,28940856150,10810,10810,10860,10770,7462
|
|
20241023,094300,28860190220,10860,10860,10870,10730,31746
|
|
20241023,094200,28517152750,10860,10890,10920,10840,21317
|
|
20241023,094100,28285235480,10900,10800,10900,10780,46716
|
|
20241023,094000,27778693940,10800,10640,10800,10630,20027
|
|
20241023,093900,27563959280,10650,10700,10730,10630,14474
|
|
20241023,093800,27409546690,10680,10620,10750,10620,27764
|
|
20241023,093700,27113104590,10620,10630,10660,10610,10149
|
|
20241023,093600,27005206050,10660,10670,10690,10590,34928
|
|
20241023,093500,26633969790,10670,10750,10760,10650,22097
|
|
20241023,093400,26397976110,10760,10780,10800,10670,34325
|
|
20241023,093300,26030067950,10830,10910,10920,10770,42133
|
|
20241023,093200,25573593650,10910,10900,10930,10850,51405
|
|
20241023,093100,25013623020,10900,10900,10900,10780,41879
|
|
20241023,093000,24559186820,10880,10740,10900,10720,29979
|
|
20241023,092900,24234374950,10720,10840,10870,10690,19093
|
|
20241023,092800,24028378950,10850,10840,10890,10820,46352
|
|
20241023,092700,23524774660,10850,10710,10850,10600,62208
|
|
20241023,092600,22858984430,10710,10700,10750,10640,32680
|
|
20241023,092500,22509803450,10700,10570,10790,10550,34284
|
|
20241023,092400,22142714690,10570,10560,10590,10440,63808
|
|
20241023,092300,21471715710,10550,10870,10890,10500,83148
|
|
20241023,092200,20584255280,10870,10980,10990,10840,53615
|
|
20241023,092100,19999261670,10980,10750,10980,10750,81002
|
|
20241023,092000,19118144410,10750,10760,10800,10710,43550
|
|
20241023,091900,18649246330,10760,10900,11000,10700,81643
|
|
20241023,091800,17763301650,10890,11020,11050,10890,66809
|
|
20241023,091700,17032130640,11020,11100,11220,11020,100780
|
|
20241023,091600,15910735980,11080,11250,11250,10980,197987
|
|
20241023,091500,13701777240,11260,11260,11260,11260,0
|
|
20241023,091400,13701777240,11260,11140,11260,11010,81587
|
|
20241023,091300,12789036810,11140,10690,11170,10660,192527
|
|
20241023,091200,10678667270,10690,10760,10790,10500,110581
|
|
20241023,091100,9502151480,10780,10830,11260,10620,269439
|
|
20241023,091000,6552058630,10830,10140,10900,9910,261882
|
|
20241023,090900,3817145500,10150,9850,10330,9840,62870
|
|
20241023,090800,3180976850,9890,9940,10000,9850,20763
|
|
20241023,090700,2974705740,9960,9840,10090,9800,42250
|
|
20241023,090600,2554728070,9840,9830,9890,9600,26571
|
|
20241023,090500,2295606980,9810,9930,9990,9750,41885
|
|
20241023,090400,1880905510,9930,10240,10240,9900,26694
|
|
20241023,090300,1609968480,10370,10370,10370,10370,0
|
|
20241023,090200,1609968480,10370,9850,10370,9630,111353
|
|
20241023,090100,491572230,9870,9510,9870,9410,32144
|
|
20241023,090000,179652810,9570,9430,9600,9300,18965
|