647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,194300,6766398140,18400,18400,18400,18400,0
|
|
20231024,194200,6766398140,18400,18400,18400,18400,0
|
|
20231024,194100,6766398140,18400,18400,18400,18400,0
|
|
20231024,194000,6766398140,18400,18400,18400,18400,0
|
|
20231024,193900,6766398140,18400,18400,18400,18400,0
|
|
20231024,193800,6766398140,18400,18400,18400,18400,0
|
|
20231024,193700,6766398140,18400,18400,18400,18400,0
|
|
20231024,193600,6766398140,18400,18400,18400,18400,0
|
|
20231024,193500,6766398140,18400,18400,18400,18400,0
|
|
20231024,193400,6766398140,18400,18400,18400,18400,0
|
|
20231024,193300,6766398140,18400,18400,18400,18400,0
|
|
20231024,193200,6766398140,18400,18400,18400,18400,0
|
|
20231024,193100,6766398140,18400,18400,18400,18400,0
|
|
20231024,193000,6766398140,18400,18400,18400,18400,0
|
|
20231024,192900,6766398140,18400,18400,18400,18400,0
|
|
20231024,192800,6766398140,18400,18400,18400,18400,0
|
|
20231024,192700,6766398140,18400,18400,18400,18400,0
|
|
20231024,192600,6766398140,18400,18400,18400,18400,0
|
|
20231024,192500,6766398140,18400,18400,18400,18400,0
|
|
20231024,192400,6766398140,18400,18400,18400,18400,0
|
|
20231024,192300,6766398140,18400,18400,18400,18400,0
|
|
20231024,192200,6766398140,18400,18400,18400,18400,0
|
|
20231024,192100,6766398140,18400,18400,18400,18400,0
|
|
20231024,192000,6766398140,18400,18400,18400,18400,0
|
|
20231024,191900,6766398140,18400,18400,18400,18400,0
|
|
20231024,191800,6766398140,18400,18400,18400,18400,0
|
|
20231024,191700,6766398140,18400,18400,18400,18400,0
|
|
20231024,191600,6766398140,18400,18400,18400,18400,0
|
|
20231024,191500,6766398140,18400,18400,18400,18400,0
|
|
20231024,191400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,191300,6766398140,18400,18400,18400,18400,0
|
|
20231024,191200,6766398140,18400,18400,18400,18400,0
|
|
20231024,191100,6766398140,18400,18400,18400,18400,0
|
|
20231024,191000,6766398140,18400,18400,18400,18400,0
|
|
20231024,190900,6766398140,18400,18400,18400,18400,0
|
|
20231024,190800,6766398140,18400,18400,18400,18400,0
|
|
20231024,190700,6766398140,18400,18400,18400,18400,0
|
|
20231024,190600,6766398140,18400,18400,18400,18400,0
|
|
20231024,190500,6766398140,18400,18400,18400,18400,0
|
|
20231024,190400,6766398140,18400,18400,18400,18400,0
|
|
20231024,190300,6766398140,18400,18400,18400,18400,0
|
|
20231024,190200,6766398140,18400,18400,18400,18400,0
|
|
20231024,190100,6766398140,18400,18400,18400,18400,0
|
|
20231024,190000,6766398140,18400,18400,18400,18400,0
|
|
20231024,185900,6766398140,18400,18400,18400,18400,0
|
|
20231024,185800,6766398140,18400,18400,18400,18400,0
|
|
20231024,185700,6766398140,18400,18400,18400,18400,0
|
|
20231024,185600,6766398140,18400,18400,18400,18400,0
|
|
20231024,185500,6766398140,18400,18400,18400,18400,0
|
|
20231024,185400,6766398140,18400,18400,18400,18400,0
|
|
20231024,185300,6766398140,18400,18400,18400,18400,0
|
|
20231024,185200,6766398140,18400,18400,18400,18400,0
|
|
20231024,185100,6766398140,18400,18400,18400,18400,0
|
|
20231024,185000,6766398140,18400,18400,18400,18400,0
|
|
20231024,184900,6766398140,18400,18400,18400,18400,0
|
|
20231024,184800,6766398140,18400,18400,18400,18400,0
|
|
20231024,184700,6766398140,18400,18400,18400,18400,0
|
|
20231024,184600,6766398140,18400,18400,18400,18400,0
|
|
20231024,184500,6766398140,18400,18400,18400,18400,0
|
|
20231024,184400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,184300,6766398140,18400,18400,18400,18400,0
|
|
20231024,184200,6766398140,18400,18400,18400,18400,0
|
|
20231024,184100,6766398140,18400,18400,18400,18400,0
|
|
20231024,184000,6766398140,18400,18400,18400,18400,0
|
|
20231024,183900,6766398140,18400,18400,18400,18400,0
|
|
20231024,183800,6766398140,18400,18400,18400,18400,0
|
|
20231024,183700,6766398140,18400,18400,18400,18400,0
|
|
20231024,183600,6766398140,18400,18400,18400,18400,0
|
|
20231024,183500,6766398140,18400,18400,18400,18400,0
|
|
20231024,183400,6766398140,18400,18400,18400,18400,0
|
|
20231024,183300,6766398140,18400,18400,18400,18400,0
|
|
20231024,183200,6766398140,18400,18400,18400,18400,0
|
|
20231024,183100,6766398140,18400,18400,18400,18400,0
|
|
20231024,183000,6766398140,18400,18400,18400,18400,0
|
|
20231024,182900,6766398140,18400,18400,18400,18400,0
|
|
20231024,182800,6766398140,18400,18400,18400,18400,0
|
|
20231024,182700,6766398140,18400,18400,18400,18400,0
|
|
20231024,182600,6766398140,18400,18400,18400,18400,0
|
|
20231024,182500,6766398140,18400,18400,18400,18400,0
|
|
20231024,182400,6766398140,18400,18400,18400,18400,0
|
|
20231024,182300,6766398140,18400,18400,18400,18400,0
|
|
20231024,182200,6766398140,18400,18400,18400,18400,0
|
|
20231024,182100,6766398140,18400,18400,18400,18400,0
|
|
20231024,182000,6766398140,18400,18400,18400,18400,0
|
|
20231024,181900,6766398140,18400,18400,18400,18400,0
|
|
20231024,181800,6766398140,18400,18400,18400,18400,0
|
|
20231024,181700,6766398140,18400,18400,18400,18400,0
|
|
20231024,181600,6766398140,18400,18400,18400,18400,0
|
|
20231024,181500,6766398140,18400,18400,18400,18400,0
|
|
20231024,181400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,181300,6766398140,18400,18400,18400,18400,0
|
|
20231024,181200,6766398140,18400,18400,18400,18400,0
|
|
20231024,181100,6766398140,18400,18400,18400,18400,0
|
|
20231024,181000,6766398140,18400,18400,18400,18400,0
|
|
20231024,180900,6766398140,18400,18400,18400,18400,0
|
|
20231024,180800,6766398140,18400,18400,18400,18400,0
|
|
20231024,180700,6766398140,18400,18400,18400,18400,0
|
|
20231024,180600,6766398140,18400,18400,18400,18400,0
|
|
20231024,180500,6766398140,18400,18400,18400,18400,0
|
|
20231024,180400,6766398140,18400,18400,18400,18400,0
|
|
20231024,180300,6766398140,18400,18400,18400,18400,0
|
|
20231024,180200,6766398140,18400,18400,18400,18400,0
|
|
20231024,180100,6766398140,18400,18400,18400,18400,0
|
|
20231024,180000,6766398140,18400,18400,18400,18400,0
|
|
20231024,175900,6766398140,18400,18400,18400,18400,0
|
|
20231024,175800,6766398140,18400,18400,18400,18400,0
|
|
20231024,175700,6766398140,18400,18400,18400,18400,0
|
|
20231024,175600,6766398140,18400,18400,18400,18400,0
|
|
20231024,175500,6766398140,18400,18400,18400,18400,0
|
|
20231024,175400,6766398140,18400,18400,18400,18400,0
|
|
20231024,175300,6766398140,18400,18400,18400,18400,0
|
|
20231024,175200,6766398140,18400,18400,18400,18400,0
|
|
20231024,175100,6766398140,18400,18400,18400,18400,0
|
|
20231024,175000,6766398140,18400,18400,18400,18400,0
|
|
20231024,174900,6766398140,18400,18400,18400,18400,0
|
|
20231024,174800,6766398140,18400,18400,18400,18400,0
|
|
20231024,174700,6766398140,18400,18400,18400,18400,0
|
|
20231024,174600,6766398140,18400,18400,18400,18400,0
|
|
20231024,174500,6766398140,18400,18400,18400,18400,0
|
|
20231024,174400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,174300,6766398140,18400,18400,18400,18400,0
|
|
20231024,174200,6766398140,18400,18400,18400,18400,0
|
|
20231024,174100,6766398140,18400,18400,18400,18400,0
|
|
20231024,174000,6766398140,18400,18400,18400,18400,0
|
|
20231024,173900,6766398140,18400,18400,18400,18400,0
|
|
20231024,173800,6766398140,18400,18400,18400,18400,0
|
|
20231024,173700,6766398140,18400,18400,18400,18400,0
|
|
20231024,173600,6766398140,18400,18400,18400,18400,0
|
|
20231024,173500,6766398140,18400,18400,18400,18400,0
|
|
20231024,173400,6766398140,18400,18400,18400,18400,0
|
|
20231024,173300,6766398140,18400,18400,18400,18400,0
|
|
20231024,173200,6766398140,18400,18400,18400,18400,0
|
|
20231024,173100,6766398140,18400,18400,18400,18400,0
|
|
20231024,173000,6766398140,18400,18400,18400,18400,0
|
|
20231024,172900,6766398140,18400,18400,18400,18400,0
|
|
20231024,172800,6766398140,18400,18400,18400,18400,0
|
|
20231024,172700,6766398140,18400,18400,18400,18400,0
|
|
20231024,172600,6766398140,18400,18400,18400,18400,0
|
|
20231024,172500,6766398140,18400,18400,18400,18400,0
|
|
20231024,172400,6766398140,18400,18400,18400,18400,0
|
|
20231024,172300,6766398140,18400,18400,18400,18400,0
|
|
20231024,172200,6766398140,18400,18400,18400,18400,0
|
|
20231024,172100,6766398140,18400,18400,18400,18400,0
|
|
20231024,172000,6766398140,18400,18400,18400,18400,0
|
|
20231024,171900,6766398140,18400,18400,18400,18400,0
|
|
20231024,171800,6766398140,18400,18400,18400,18400,0
|
|
20231024,171700,6766398140,18400,18400,18400,18400,0
|
|
20231024,171600,6766398140,18400,18400,18400,18400,0
|
|
20231024,171500,6766398140,18400,18400,18400,18400,0
|
|
20231024,171400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,171300,6766398140,18400,18400,18400,18400,0
|
|
20231024,171200,6766398140,18400,18400,18400,18400,0
|
|
20231024,171100,6766398140,18400,18400,18400,18400,0
|
|
20231024,171000,6766398140,18400,18400,18400,18400,0
|
|
20231024,170900,6766398140,18400,18400,18400,18400,0
|
|
20231024,170800,6766398140,18400,18400,18400,18400,0
|
|
20231024,170700,6766398140,18400,18400,18400,18400,0
|
|
20231024,170600,6766398140,18400,18400,18400,18400,0
|
|
20231024,170500,6766398140,18400,18400,18400,18400,0
|
|
20231024,170400,6766398140,18400,18400,18400,18400,0
|
|
20231024,170300,6766398140,18400,18400,18400,18400,0
|
|
20231024,170200,6766398140,18400,18400,18400,18400,0
|
|
20231024,170100,6766398140,18400,18400,18400,18400,0
|
|
20231024,170000,6766398140,18400,18400,18400,18400,0
|
|
20231024,165900,6766398140,18400,18400,18400,18400,0
|
|
20231024,165800,6766398140,18400,18400,18400,18400,0
|
|
20231024,165700,6766398140,18400,18400,18400,18400,0
|
|
20231024,165600,6766398140,18400,18400,18400,18400,0
|
|
20231024,165500,6766398140,18400,18400,18400,18400,0
|
|
20231024,165400,6766398140,18400,18400,18400,18400,0
|
|
20231024,165300,6766398140,18400,18400,18400,18400,0
|
|
20231024,165200,6766398140,18400,18400,18400,18400,0
|
|
20231024,165100,6766398140,18400,18400,18400,18400,0
|
|
20231024,165000,6766398140,18400,18400,18400,18400,0
|
|
20231024,164900,6766398140,18400,18400,18400,18400,0
|
|
20231024,164800,6766398140,18400,18400,18400,18400,0
|
|
20231024,164700,6766398140,18400,18400,18400,18400,0
|
|
20231024,164600,6766398140,18400,18400,18400,18400,0
|
|
20231024,164500,6766398140,18400,18400,18400,18400,0
|
|
20231024,164400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,164300,6766398140,18400,18400,18400,18400,0
|
|
20231024,164200,6766398140,18400,18400,18400,18400,0
|
|
20231024,164100,6766398140,18400,18400,18400,18400,0
|
|
20231024,164000,6766398140,18400,18400,18400,18400,0
|
|
20231024,163900,6766398140,18400,18400,18400,18400,0
|
|
20231024,163800,6766398140,18400,18400,18400,18400,0
|
|
20231024,163700,6766398140,18400,18400,18400,18400,0
|
|
20231024,163600,6766398140,18400,18400,18400,18400,0
|
|
20231024,163500,6766398140,18400,18400,18400,18400,0
|
|
20231024,163400,6766398140,18400,18400,18400,18400,0
|
|
20231024,163300,6766398140,18400,18400,18400,18400,0
|
|
20231024,163200,6766398140,18400,18400,18400,18400,0
|
|
20231024,163100,6766398140,18400,18400,18400,18400,0
|
|
20231024,163000,6766398140,18400,18400,18400,18400,0
|
|
20231024,162900,6766398140,18400,18400,18400,18400,0
|
|
20231024,162800,6766398140,18400,18400,18400,18400,0
|
|
20231024,162700,6766398140,18400,18400,18400,18400,0
|
|
20231024,162600,6766398140,18400,18400,18400,18400,0
|
|
20231024,162500,6766398140,18400,18400,18400,18400,0
|
|
20231024,162400,6766398140,18400,18400,18400,18400,0
|
|
20231024,162300,6766398140,18400,18400,18400,18400,0
|
|
20231024,162200,6766398140,18400,18400,18400,18400,0
|
|
20231024,162100,6766398140,18400,18400,18400,18400,0
|
|
20231024,162000,6766398140,18400,18400,18400,18400,0
|
|
20231024,161900,6766398140,18400,18400,18400,18400,0
|
|
20231024,161800,6766398140,18400,18400,18400,18400,0
|
|
20231024,161700,6766398140,18400,18400,18400,18400,0
|
|
20231024,161600,6766398140,18400,18400,18400,18400,0
|
|
20231024,161500,6766398140,18400,18400,18400,18400,0
|
|
20231024,161400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,161300,6766398140,18400,18400,18400,18400,0
|
|
20231024,161200,6766398140,18400,18400,18400,18400,0
|
|
20231024,161100,6766398140,18400,18400,18400,18400,0
|
|
20231024,161000,6766398140,18400,18400,18400,18400,0
|
|
20231024,160900,6766398140,18400,18400,18400,18400,0
|
|
20231024,160800,6766398140,18400,18400,18400,18400,0
|
|
20231024,160700,6766398140,18400,18400,18400,18400,0
|
|
20231024,160600,6766398140,18400,18400,18400,18400,0
|
|
20231024,160500,6766398140,18400,18400,18400,18400,0
|
|
20231024,160400,6766398140,18400,18400,18400,18400,0
|
|
20231024,160300,6766398140,18400,18400,18400,18400,0
|
|
20231024,160200,6766398140,18400,18400,18400,18400,0
|
|
20231024,160100,6766398140,18400,18400,18400,18400,0
|
|
20231024,160000,6766398140,18400,18400,18400,18400,0
|
|
20231024,155900,6766398140,18400,18400,18400,18400,0
|
|
20231024,155800,6766398140,18400,18400,18400,18400,0
|
|
20231024,155700,6766398140,18400,18400,18400,18400,0
|
|
20231024,155600,6766398140,18400,18400,18400,18400,0
|
|
20231024,155500,6766398140,18400,18400,18400,18400,0
|
|
20231024,155400,6766398140,18400,18400,18400,18400,0
|
|
20231024,155300,6766398140,18400,18400,18400,18400,0
|
|
20231024,155200,6766398140,18400,18400,18400,18400,0
|
|
20231024,155100,6766398140,18400,18400,18400,18400,0
|
|
20231024,155000,6766398140,18400,18400,18400,18400,0
|
|
20231024,154900,6766398140,18400,18400,18400,18400,0
|
|
20231024,154800,6766398140,18400,18400,18400,18400,0
|
|
20231024,154700,6766398140,18400,18400,18400,18400,0
|
|
20231024,154600,6766398140,18400,18400,18400,18400,0
|
|
20231024,154500,6766398140,18400,18400,18400,18400,0
|
|
20231024,154400,6766398140,18400,18400,18400,18400,4804
|
|
20231024,154300,6766398140,18400,18400,18400,18400,0
|
|
20231024,154200,6766398140,18400,18400,18400,18400,0
|
|
20231024,154100,6766398140,18400,18400,18400,18400,0
|
|
20231024,154000,6766398140,18400,18400,18400,18400,0
|
|
20231024,153900,6766398140,18400,18400,18400,18400,0
|
|
20231024,153800,6766398140,18400,18400,18400,18400,0
|
|
20231024,153700,6766398140,18400,18400,18400,18400,0
|
|
20231024,153600,6766398140,18400,18400,18400,18400,0
|
|
20231024,153500,6766398140,18400,18400,18400,18400,0
|
|
20231024,153400,6766398140,18400,18400,18400,18400,0
|
|
20231024,153300,6766398140,18400,18400,18400,18400,0
|
|
20231024,153200,6766398140,18400,18400,18400,18400,0
|
|
20231024,153100,6766398140,18400,18400,18400,18400,0
|
|
20231024,153000,6766398140,18400,18400,18400,18400,4804
|
|
20231024,152900,6678004540,18360,18360,18360,18360,0
|
|
20231024,152800,6678004540,18360,18360,18360,18360,0
|
|
20231024,152700,6678004540,18360,18360,18360,18360,0
|
|
20231024,152600,6678004540,18360,18360,18360,18360,0
|
|
20231024,152500,6678004540,18360,18360,18360,18360,0
|
|
20231024,152400,6678004540,18360,18360,18360,18360,0
|
|
20231024,152300,6678004540,18360,18360,18360,18360,0
|
|
20231024,152200,6678004540,18360,18360,18360,18360,0
|
|
20231024,152100,6678004540,18360,18360,18360,18360,0
|
|
20231024,152000,6678004540,18360,18360,18360,18360,0
|
|
20231024,151900,6678004540,18360,18350,18360,18340,612
|
|
20231024,151800,6666777690,18360,18360,18360,18340,346
|
|
20231024,151700,6660428440,18360,18360,18360,18350,99
|
|
20231024,151600,6658610990,18360,18340,18360,18340,304
|
|
20231024,151500,6653035310,18340,18370,18370,18340,608
|
|
20231024,151400,6641875610,18370,18390,18390,18370,127
|
|
20231024,151300,6639542510,18390,18390,18400,18390,244
|
|
20231024,151200,6635054990,18390,18390,18400,18370,350
|
|
20231024,151100,6628623750,18400,18390,18400,18380,1182
|
|
20231024,151000,6606884750,18400,18390,18400,18390,102
|
|
20231024,150900,6605008290,18400,18400,18400,18400,110
|
|
20231024,150800,6602984290,18400,18400,18400,18390,382
|
|
20231024,150700,6595957300,18400,18380,18400,18370,611
|
|
20231024,150600,6584723520,18370,18360,18370,18360,490
|
|
20231024,150500,6575722730,18360,18360,18360,18350,131
|
|
20231024,150400,6573317590,18370,18340,18370,18330,218
|
|
20231024,150300,6569317820,18340,18330,18340,18330,348
|
|
20231024,150200,6562936070,18340,18310,18340,18310,687
|
|
20231024,150100,6550355610,18310,18300,18310,18290,94
|
|
20231024,150000,6548635460,18300,18300,18300,18290,228
|
|
20231024,145900,6544465260,18300,18290,18300,18280,744
|
|
20231024,145800,6530857930,18290,18290,18300,18290,903
|
|
20231024,145700,6514342050,18290,18280,18290,18280,153
|
|
20231024,145600,6511544980,18270,18210,18270,18210,769
|
|
20231024,145500,6497513460,18200,18250,18250,18200,609
|
|
20231024,145400,6486419870,18260,18300,18300,18250,1084
|
|
20231024,145300,6466598350,18310,18290,18310,18290,82
|
|
20231024,145200,6465097610,18310,18300,18320,18300,314
|
|
20231024,145100,6459351310,18320,18370,18370,18300,841
|
|
20231024,145000,6443931390,18380,18400,18400,18380,552
|
|
20231024,144900,6433783460,18400,18400,18400,18380,360
|
|
20231024,144800,6427161280,18400,18380,18400,18380,452
|
|
20231024,144700,6418852050,18380,18380,18380,18370,1311
|
|
20231024,144600,6394760870,18370,18350,18370,18350,461
|
|
20231024,144500,6386298440,18350,18350,18350,18320,1069
|
|
20231024,144400,6366688310,18350,18320,18350,18320,252
|
|
20231024,144300,6362069460,18320,18370,18390,18320,3983
|
|
20231024,144200,6288965050,18350,18370,18380,18350,1233
|
|
20231024,144100,6266320250,18370,18370,18400,18370,775
|
|
20231024,144000,6252082640,18360,18360,18420,18360,154
|
|
20231024,143900,6249252580,18360,18430,18430,18350,411
|
|
20231024,143800,6241699770,18430,18460,18470,18360,2884
|
|
20231024,143700,6188575800,18470,18450,18470,18450,708
|
|
20231024,143600,6175507070,18460,18430,18460,18430,633
|
|
20231024,143500,6163831360,18440,18430,18440,18430,202
|
|
20231024,143400,6160107360,18430,18420,18430,18420,375
|
|
20231024,143300,6153198430,18430,18410,18430,18400,447
|
|
20231024,143200,6144964200,18410,18420,18420,18390,469
|
|
20231024,143100,6136329510,18430,18440,18440,18380,1052
|
|
20231024,143000,6116952910,18440,18430,18440,18430,552
|
|
20231024,142900,6106776490,18430,18400,18430,18400,313
|
|
20231024,142800,6101011280,18400,18420,18420,18400,203
|
|
20231024,142700,6097273100,18420,18420,18420,18350,1404
|
|
20231024,142600,6071426250,18400,18350,18420,18350,389
|
|
20231024,142500,6064266300,18400,18370,18400,18370,187
|
|
20231024,142400,6060830000,18410,18420,18420,18380,2178
|
|
20231024,142300,6020741430,18420,18380,18420,18380,1018
|
|
20231024,142200,6002020910,18380,18360,18380,18360,137
|
|
20231024,142100,5999505450,18380,18380,18380,18350,704
|
|
20231024,142000,5986573440,18400,18380,18420,18380,3434
|
|
20231024,141900,5923368390,18370,18390,18390,18370,74
|
|
20231024,141800,5922008750,18400,18310,18400,18300,684
|
|
20231024,141700,5909443590,18320,18320,18330,18260,710
|
|
20231024,141600,5896449540,18320,18210,18320,18210,516
|
|
20231024,141500,5887031630,18200,18190,18210,18190,839
|
|
20231024,141400,5871763090,18200,18220,18220,18200,643
|
|
20231024,141300,5860059990,18240,18210,18250,18200,484
|
|
20231024,141200,5851232020,18200,18280,18280,18200,2791
|
|
20231024,141100,5800272490,18290,18340,18360,18290,918
|
|
20231024,141000,5783448820,18340,18340,18370,18330,842
|
|
20231024,140900,5768001470,18340,18320,18340,18300,360
|
|
20231024,140800,5761403550,18310,18300,18340,18300,2717
|
|
20231024,140700,5711679160,18300,18240,18300,18240,1658
|
|
20231024,140600,5681384070,18230,18200,18230,18180,413
|
|
20231024,140500,5673864920,18200,18180,18200,18180,612
|
|
20231024,140400,5662729500,18180,18160,18180,18160,31
|
|
20231024,140300,5662166520,18160,18180,18180,18160,432
|
|
20231024,140200,5654313240,18180,18150,18180,18150,586
|
|
20231024,140100,5643663950,18150,18130,18150,18130,487
|
|
20231024,140000,5634829380,18110,18100,18140,18100,645
|
|
20231024,135900,5623143430,18100,18080,18100,18080,445
|
|
20231024,135800,5615089880,18100,18060,18100,18060,621
|
|
20231024,135700,5603859220,18060,18020,18060,18020,305
|
|
20231024,135600,5598355430,18050,18050,18050,18050,107
|
|
20231024,135500,5596424080,18000,18000,18020,18000,1041
|
|
20231024,135400,5577682080,18000,17990,18000,17990,114
|
|
20231024,135300,5575631170,17990,17990,17990,17980,144
|
|
20231024,135200,5573040970,17990,17980,17990,17970,319
|
|
20231024,135100,5567305580,17980,17980,17980,17980,103
|
|
20231024,135000,5565453640,17980,17970,17980,17970,54
|
|
20231024,134900,5564483030,17990,17990,17990,17990,19
|
|
20231024,134800,5564141220,17990,17970,17990,17960,8
|
|
20231024,134700,5563997410,18000,17970,18000,17960,118
|
|
20231024,134600,5561877010,18000,17970,18000,17970,130
|
|
20231024,134500,5559540880,17970,18000,18010,17970,4206
|
|
20231024,134400,5483882360,18010,18020,18020,18000,414
|
|
20231024,134300,5476428220,18010,18010,18020,18000,674
|
|
20231024,134200,5464283730,18010,18010,18010,18010,202
|
|
20231024,134100,5460645710,18000,18020,18020,18000,1122
|
|
20231024,134000,5440441960,18030,18030,18030,18030,131
|
|
20231024,133900,5438080030,18030,18030,18030,18010,98
|
|
20231024,133800,5436313710,18030,18030,18030,18030,7
|
|
20231024,133700,5436187500,18040,18040,18050,18040,137
|
|
20231024,133600,5433715470,18040,18000,18050,18000,413
|
|
20231024,133500,5426267340,18010,18000,18010,18000,93
|
|
20231024,133400,5424592860,18010,18000,18010,18000,98
|
|
20231024,133300,5422828440,18000,18000,18010,18000,1134
|
|
20231024,133200,5402416430,18000,18020,18020,18000,406
|
|
20231024,133100,5395104990,18040,18010,18040,18000,2472
|
|
20231024,133000,5350608920,18010,18010,18040,18010,37
|
|
20231024,132900,5349941650,18050,18010,18050,18000,687
|
|
20231024,132800,5337574360,18010,18040,18050,18010,334
|
|
20231024,132700,5331546280,18030,18000,18030,18000,390
|
|
20231024,132600,5324518420,18000,18030,18030,18000,287
|
|
20231024,132500,5319351770,18030,18030,18030,18030,20
|
|
20231024,132400,5318991170,18030,18000,18030,18000,61
|
|
20231024,132300,5317892990,18000,18040,18040,18000,552
|
|
20231024,132200,5307950680,18060,18030,18060,18030,813
|
|
20231024,132100,5293285200,18030,18020,18030,18000,689
|
|
20231024,132000,5280874370,18000,18000,18010,18000,82
|
|
20231024,131900,5279398000,18000,17970,18000,17970,86
|
|
20231024,131800,5277850610,17970,17980,17980,17970,247
|
|
20231024,131700,5273411690,17980,17970,17980,17970,64
|
|
20231024,131600,5272261590,17970,17970,17970,17970,30
|
|
20231024,131500,5271722490,17980,17940,17980,17940,161
|
|
20231024,131400,5268831490,17940,17920,17940,17910,233
|
|
20231024,131300,5264655990,17920,17900,17920,17850,734
|
|
20231024,131200,5251536200,17860,17860,17860,17860,200
|
|
20231024,131100,5247964200,17900,17900,17900,17850,2232
|
|
20231024,131000,5208082120,17900,17900,17900,17900,137
|
|
20231024,130900,5205629820,17890,17870,17900,17870,546
|
|
20231024,130800,5195864050,17870,17890,17900,17870,506
|
|
20231024,130700,5186817490,17880,17960,17960,17880,2471
|
|
20231024,130600,5142539300,17960,17990,17990,17960,270
|
|
20231024,130500,5137687450,17990,17990,17990,17990,251
|
|
20231024,130400,5133171960,17990,17980,17990,17980,201
|
|
20231024,130300,5129557780,17980,17960,17980,17960,96
|
|
20231024,130200,5127832570,17960,17950,17960,17950,186
|
|
20231024,130100,5124493860,17960,17940,17960,17940,36
|
|
20231024,130000,5123847860,17950,17980,17980,17940,164
|
|
20231024,125900,5120903400,17960,17980,17990,17960,410
|
|
20231024,125800,5113534620,17970,17970,17970,17960,44
|
|
20231024,125700,5112743980,17970,17960,17970,17960,150
|
|
20231024,125600,5110049760,17970,17990,17990,17970,330
|
|
20231024,125500,5104114080,17960,17960,17960,17960,147
|
|
20231024,125400,5101473960,18000,18000,18020,17960,828
|
|
20231024,125300,5086586320,17990,18020,18020,17990,115
|
|
20231024,125200,5084516320,18020,17990,18020,17990,13
|
|
20231024,125100,5084282420,18020,18020,18020,17970,620
|
|
20231024,125000,5073130550,18040,18040,18040,18000,475
|
|
20231024,124900,5064568760,18030,18030,18040,18030,636
|
|
20231024,124800,5053096110,18030,18030,18030,18020,4
|
|
20231024,124700,5053024010,18010,17980,18010,17960,903
|
|
20231024,124600,5036779990,17980,17960,17980,17960,123
|
|
20231024,124500,5034570780,17970,17970,17970,17970,0
|
|
20231024,124400,5034570780,17970,17980,17990,17970,357
|
|
20231024,124300,5028153030,17960,17960,17960,17930,839
|
|
20231024,124200,5013090040,17980,17980,17980,17970,76
|
|
20231024,124100,5011723620,17980,17970,17980,17970,183
|
|
20231024,124000,5008434140,17970,17910,17970,17900,811
|
|
20231024,123900,4993888240,17900,17890,17910,17890,31
|
|
20231024,123800,4993333340,17890,17900,17900,17880,117
|
|
20231024,123700,4991240040,17930,17930,17930,17860,290
|
|
20231024,123600,4986050980,17960,17960,17960,17960,0
|
|
20231024,123500,4986050980,17960,17960,17960,17950,80
|
|
20231024,123400,4984614450,17900,17950,17950,17900,1102
|
|
20231024,123300,4964862410,17950,17950,17950,17950,40
|
|
20231024,123200,4964144410,17950,17950,17950,17950,77
|
|
20231024,123100,4962762260,17950,17930,17950,17930,135
|
|
20231024,123000,4960339310,17940,17950,18080,17920,1026
|
|
20231024,122900,4941925280,18090,18010,18100,17940,1296
|
|
20231024,122800,4918619440,18010,18060,18060,18010,1088
|
|
20231024,122700,4898998530,18060,17980,18150,17980,2706
|
|
20231024,122600,4850260960,17970,17950,17970,17950,312
|
|
20231024,122500,4844656190,17940,17920,17940,17920,130
|
|
20231024,122400,4842325990,17920,17900,17920,17900,684
|
|
20231024,122300,4830079790,17900,17880,17900,17880,677
|
|
20231024,122200,4817962340,17880,17880,17890,17840,234
|
|
20231024,122100,4813776920,17890,17890,17890,17890,2
|
|
20231024,122000,4813741140,17890,17850,17900,17800,2312
|
|
20231024,121900,4772531170,17840,17840,17890,17800,4596
|
|
20231024,121800,4690429390,17840,17830,17840,17810,446
|
|
20231024,121700,4682477680,17820,17780,17820,17770,711
|
|
20231024,121600,4669827810,17820,17780,17820,17750,2503
|
|
20231024,121500,4625345560,17780,17740,17780,17740,92
|
|
20231024,121400,4623712410,17750,17780,17780,17740,209
|
|
20231024,121300,4620002500,17750,17750,17750,17750,269
|
|
20231024,121200,4615227750,17750,17750,17750,17750,152
|
|
20231024,121100,4612529750,17740,17750,17750,17730,539
|
|
20231024,121000,4602966970,17810,17800,17810,17800,1670
|
|
20231024,120900,4573234870,17800,17800,17800,17800,176
|
|
20231024,120800,4570102070,17840,17840,17840,17840,119
|
|
20231024,120700,4567979110,17840,17750,17840,17750,1501
|
|
20231024,120600,4541253990,17730,17730,17730,17730,0
|
|
20231024,120500,4541253990,17730,17720,17740,17720,685
|
|
20231024,120400,4529108780,17720,17710,17720,17710,205
|
|
20231024,120300,4525477180,17720,17720,17720,17710,1248
|
|
20231024,120200,4503372820,17720,17710,17720,17710,56
|
|
20231024,120100,4502380610,17740,17730,17740,17700,1318
|
|
20231024,120000,4479030560,17740,17750,17750,17730,81
|
|
20231024,115900,4477593620,17730,17730,17730,17730,133
|
|
20231024,115800,4475235530,17720,17770,17780,17720,1907
|
|
20231024,115700,4441375430,17780,17800,17800,17780,82
|
|
20231024,115600,4439915930,17800,17770,17800,17760,320
|
|
20231024,115500,4434228960,17770,17800,17800,17770,475
|
|
20231024,115400,4425775640,17800,17810,17820,17800,305
|
|
20231024,115300,4420343180,17810,17800,17810,17800,198
|
|
20231024,115200,4416817800,17760,17800,17800,17760,328
|
|
20231024,115100,4410985400,17730,17770,17770,17730,325
|
|
20231024,115000,4405216610,17770,17790,17800,17770,262
|
|
20231024,114900,4400553250,17800,17800,17800,17770,60
|
|
20231024,114800,4399486070,17820,17780,17820,17780,21
|
|
20231024,114700,4399112250,17820,17820,17820,17820,6
|
|
20231024,114600,4399005330,17820,17820,17830,17820,281
|
|
20231024,114500,4393996590,17820,17770,17820,17770,809
|
|
20231024,114400,4379610130,17760,17720,17760,17720,1427
|
|
20231024,114300,4354291460,17700,17730,17730,17700,27
|
|
20231024,114200,4353812960,17700,17730,17730,17700,417
|
|
20231024,114100,4346431820,17740,17670,17740,17670,912
|
|
20231024,114000,4330288440,17670,17670,17680,17670,287
|
|
20231024,113900,4325215620,17670,17630,17670,17630,105
|
|
20231024,113800,4323363970,17670,17660,17670,17660,400
|
|
20231024,113700,4316297170,17630,17660,17660,17630,80
|
|
20231024,113600,4314886370,17690,17630,17690,17630,507
|
|
20231024,113500,4305924160,17660,17660,17660,17630,1269
|
|
20231024,113400,4283547920,17690,17640,17690,17630,93
|
|
20231024,113300,4281907600,17620,17630,17630,17600,125
|
|
20231024,113200,4279706920,17680,17610,17690,17600,525
|
|
20231024,113100,4270432270,17610,17670,17670,17610,1000
|
|
20231024,113000,4252800720,17690,17650,17690,17640,346
|
|
20231024,112900,4246690630,17650,17640,17650,17610,688
|
|
20231024,112800,4234565650,17640,17630,17640,17630,423
|
|
20231024,112700,4227105950,17650,17650,17650,17630,949
|
|
20231024,112600,4210361300,17660,17680,17680,17660,499
|
|
20231024,112500,4201545790,17730,17680,17730,17680,1056
|
|
20231024,112400,4182872290,17690,17730,17730,17690,484
|
|
20231024,112300,4174306010,17730,17690,17730,17690,2300
|
|
20231024,112200,4133581990,17680,17670,17690,17660,581
|
|
20231024,112100,4123311710,17670,17650,17670,17640,759
|
|
20231024,112000,4109913650,17670,17670,17700,17650,1456
|
|
20231024,111900,4084179010,17660,17660,17660,17640,631
|
|
20231024,111800,4073040980,17650,17620,17650,17600,714
|
|
20231024,111700,4060470090,17610,17640,17640,17610,713
|
|
20231024,111600,4047909010,17640,17630,17670,17630,310
|
|
20231024,111500,4042438110,17630,17520,17680,17520,1751
|
|
20231024,111400,4011620710,17520,17500,17520,17500,179
|
|
20231024,111300,4008487870,17500,17490,17500,17490,242
|
|
20231024,111200,4004254190,17500,17500,17520,17490,783
|
|
20231024,111100,3990546950,17490,17480,17490,17480,279
|
|
20231024,111000,3985669750,17480,17500,17500,17480,628
|
|
20231024,110900,3974689340,17490,17500,17500,17490,198
|
|
20231024,110800,3971225060,17510,17490,17510,17480,139
|
|
20231024,110700,3968792680,17510,17480,17510,17470,94
|
|
20231024,110600,3967149980,17480,17520,17520,17480,937
|
|
20231024,110500,3950736400,17510,17510,17530,17480,375
|
|
20231024,110400,3944174230,17480,17480,17540,17480,1205
|
|
20231024,110300,3923085200,17470,17410,17470,17410,82
|
|
20231024,110200,3921652720,17470,17400,17470,17400,2
|
|
20231024,110100,3921617850,17470,17400,17470,17400,5086
|
|
20231024,110000,3832975450,17400,17400,17400,17400,15
|
|
20231024,105900,3832714450,17400,17340,17410,17340,434
|
|
20231024,105800,3825162500,17320,17430,17430,17320,735
|
|
20231024,105700,3812386990,17430,17440,17440,17360,176
|
|
20231024,105600,3809318870,17440,17390,17440,17390,131
|
|
20231024,105500,3807035550,17380,17340,17380,17340,514
|
|
20231024,105400,3798116250,17340,17310,17340,17310,245
|
|
20231024,105300,3793871930,17310,17330,17340,17310,254
|
|
20231024,105200,3789473570,17340,17340,17350,17310,191
|
|
20231024,105100,3786162320,17360,17460,17490,17250,4041
|
|
20231024,105000,3715854120,17460,17510,17510,17460,463
|
|
20231024,104900,3707760940,17510,17470,17520,17440,1445
|
|
20231024,104800,3682492560,17470,17450,17470,17450,1394
|
|
20231024,104700,3658157810,17450,17420,17450,17420,393
|
|
20231024,104600,3651303570,17420,17380,17450,17380,719
|
|
20231024,104500,3638775920,17370,17340,17370,17330,439
|
|
20231024,104400,3631162870,17330,17340,17340,17330,498
|
|
20231024,104300,3622529530,17350,17390,17390,17330,830
|
|
20231024,104200,3608137130,17350,17330,17400,17330,1322
|
|
20231024,104100,3585197790,17400,17400,17400,17320,843
|
|
20231024,104000,3570556850,17400,17400,17400,17320,838
|
|
20231024,103900,3556009250,17350,17220,17350,17220,3340
|
|
20231024,103800,3498251430,17220,17210,17230,17210,840
|
|
20231024,103700,3483788360,17210,17250,17250,17210,1317
|
|
20231024,103600,3461104770,17240,17250,17280,17240,817
|
|
20231024,103500,3447012340,17250,17250,17250,17240,353
|
|
20231024,103400,3440923640,17250,17290,17290,17250,242
|
|
20231024,103300,3436748900,17250,17290,17290,17220,1054
|
|
20231024,103200,3418560250,17310,17290,17310,17210,729
|
|
20231024,103100,3405958040,17290,17200,17290,17190,1382
|
|
20231024,103000,3382162640,17290,17200,17290,17200,305
|
|
20231024,102900,3376916460,17200,17200,17200,17200,290
|
|
20231024,102800,3371928460,17200,17210,17290,17200,4535
|
|
20231024,102700,3293906400,17200,17310,17310,17160,4085
|
|
20231024,102600,3223607980,17310,17280,17330,17250,2021
|
|
20231024,102500,3188645480,17280,17250,17290,17250,1199
|
|
20231024,102400,3167938610,17250,17220,17300,17220,1762
|
|
20231024,102300,3137505660,17220,17280,17310,17180,1488
|
|
20231024,102200,3111828710,17280,17250,17290,17130,5835
|
|
20231024,102100,3011399200,17280,17250,17290,17000,11170
|
|
20231024,102000,2819759170,17210,17250,17270,17200,3226
|
|
20231024,101900,2764146550,17230,17300,17340,17200,7354
|
|
20231024,101800,2637298080,17300,17350,17370,17300,1927
|
|
20231024,101700,2603929000,17350,17420,17420,17350,835
|
|
20231024,101600,2589427320,17380,17380,17380,17380,623
|
|
20231024,101500,2578599580,17380,17420,17420,17350,3188
|
|
20231024,101400,2523249530,17440,17450,17460,17440,514
|
|
20231024,101300,2514280990,17450,17420,17450,17390,161
|
|
20231024,101200,2511478140,17450,17460,17460,17380,573
|
|
20231024,101100,2501508020,17450,17400,17460,17400,75
|
|
20231024,101000,2500200760,17460,17480,17480,17400,1442
|
|
20231024,100900,2475058110,17470,17480,17480,17430,1664
|
|
20231024,100800,2446045290,17480,17430,17510,17430,3139
|
|
20231024,100700,2391267210,17370,17440,17440,17350,3533
|
|
20231024,100600,2329813130,17450,17460,17460,17450,1249
|
|
20231024,100500,2308016760,17460,17480,17480,17460,1163
|
|
20231024,100400,2287701010,17480,17480,17480,17470,274
|
|
20231024,100300,2282913860,17480,17490,17530,17480,1562
|
|
20231024,100200,2255595190,17490,17500,17500,17490,633
|
|
20231024,100100,2244519740,17490,17520,17520,17490,812
|
|
20231024,100000,2230311630,17530,17570,17570,17500,144
|
|
20231024,095900,2227782310,17570,17520,17570,17470,3769
|
|
20231024,095800,2161814700,17570,17570,17600,17510,2974
|
|
20231024,095700,2109631260,17600,17570,17600,17570,1160
|
|
20231024,095600,2089242940,17570,17590,17590,17560,1199
|
|
20231024,095500,2068166930,17590,17640,17640,17590,924
|
|
20231024,095400,2051889840,17650,17690,17700,17650,438
|
|
20231024,095300,2044147600,17700,17700,17710,17680,777
|
|
20231024,095200,2030393690,17690,17690,17700,17670,875
|
|
20231024,095100,2014918440,17690,17620,17690,17620,2481
|
|
20231024,095000,1971098690,17560,17600,17600,17560,2468
|
|
20231024,094900,1927727730,17600,17620,17620,17600,1581
|
|
20231024,094800,1899892460,17620,17640,17680,17620,1735
|
|
20231024,094700,1869293280,17640,17700,17700,17640,331
|
|
20231024,094600,1863450920,17700,17700,17700,17700,746
|
|
20231024,094500,1850246720,17700,17710,17710,17620,299
|
|
20231024,094400,1844974720,17700,17700,17710,17640,5662
|
|
20231024,094300,1744761360,17700,17590,17710,17570,862
|
|
20231024,094200,1729557310,17580,17570,17630,17570,408
|
|
20231024,094100,1722385820,17570,17680,17690,17560,3426
|
|
20231024,094000,1661982980,17690,17700,17790,17690,1782
|
|
20231024,093900,1630434280,17700,17700,17720,17690,948
|
|
20231024,093800,1613654040,17690,17690,17760,17690,2416
|
|
20231024,093700,1570914130,17680,17720,17780,17650,4245
|
|
20231024,093600,1495823290,17670,17780,17780,17670,1769
|
|
20231024,093500,1464528010,17780,17790,17800,17670,2397
|
|
20231024,093400,1421952230,17800,17840,17840,17790,2110
|
|
20231024,093300,1384362440,17840,17970,17970,17840,2335
|
|
20231024,093200,1342584640,17970,17890,17970,17880,789
|
|
20231024,093100,1328464620,17890,17840,17890,17800,2174
|
|
20231024,093000,1289692990,17840,17890,17890,17840,530
|
|
20231024,092900,1280225680,17920,18080,18080,17800,4974
|
|
20231024,092800,1190548340,18110,18130,18160,18100,675
|
|
20231024,092700,1178309780,18130,18050,18130,18050,569
|
|
20231024,092600,1168020640,18050,18050,18130,18030,670
|
|
20231024,092500,1155934130,18130,18130,18170,18060,5846
|
|
20231024,092400,1050121220,18130,18200,18200,18120,367
|
|
20231024,092300,1043447990,18230,18270,18270,18200,399
|
|
20231024,092200,1036177510,18330,18320,18380,18270,1334
|
|
20231024,092100,1011702670,18250,18240,18320,18180,1878
|
|
20231024,092000,977417400,18250,18170,18260,18100,1865
|
|
20231024,091900,943584960,18150,18150,18260,18150,274
|
|
20231024,091800,938611570,18150,18280,18280,18150,192
|
|
20231024,091700,935126640,18110,18320,18330,18110,3605
|
|
20231024,091600,869253340,18320,18230,18340,18230,1059
|
|
20231024,091500,849860070,18230,18260,18260,18220,335
|
|
20231024,091400,843750010,18250,18340,18340,18220,2991
|
|
20231024,091300,789134520,18340,18440,18450,18270,5262
|
|
20231024,091200,692530860,18430,18360,18430,18360,1226
|
|
20231024,091100,669968420,18360,18360,18390,18360,266
|
|
20231024,091000,665084630,18350,18400,18400,18350,1461
|
|
20231024,090900,638256560,18400,18370,18400,18360,1083
|
|
20231024,090800,618356830,18360,18370,18370,18360,1328
|
|
20231024,090700,593967100,18370,18400,18400,18370,1696
|
|
20231024,090600,562801770,18410,18460,18500,18410,3760
|
|
20231024,090500,493407410,18490,18530,18530,18450,3030
|
|
20231024,090400,437343070,18530,18430,18540,18430,3089
|
|
20231024,090300,380255120,18390,18600,18660,18390,5636
|
|
20231024,090200,276070220,18560,18440,18600,18440,8260
|
|
20231024,090100,123033530,18460,18460,18470,18350,1696
|
|
20231024,090000,91752290,18460,18450,18490,18310,3410
|