587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184400,62892629150,9730,9730,9730,9730,108543
|
|
20231023,184300,62892629150,9730,9730,9730,9730,0
|
|
20231023,184200,62892629150,9730,9730,9730,9730,0
|
|
20231023,184100,62892629150,9730,9730,9730,9730,0
|
|
20231023,184000,62892629150,9730,9730,9730,9730,0
|
|
20231023,183900,62892629150,9730,9730,9730,9730,0
|
|
20231023,183800,62892629150,9730,9730,9730,9730,0
|
|
20231023,183700,62892629150,9730,9730,9730,9730,0
|
|
20231023,183600,62892629150,9730,9730,9730,9730,0
|
|
20231023,183500,62892629150,9730,9730,9730,9730,0
|
|
20231023,183400,62892629150,9730,9730,9730,9730,0
|
|
20231023,183300,62892629150,9730,9730,9730,9730,0
|
|
20231023,183200,62892629150,9730,9730,9730,9730,0
|
|
20231023,183100,62892629150,9730,9730,9730,9730,0
|
|
20231023,183000,62892629150,9730,9730,9730,9730,0
|
|
20231023,182900,62892629150,9730,9730,9730,9730,0
|
|
20231023,182800,62892629150,9730,9730,9730,9730,0
|
|
20231023,182700,62892629150,9730,9730,9730,9730,0
|
|
20231023,182600,62892629150,9730,9730,9730,9730,0
|
|
20231023,182500,62892629150,9730,9730,9730,9730,0
|
|
20231023,182400,62892629150,9730,9730,9730,9730,0
|
|
20231023,182300,62892629150,9730,9730,9730,9730,0
|
|
20231023,182200,62892629150,9730,9730,9730,9730,0
|
|
20231023,182100,62892629150,9730,9730,9730,9730,0
|
|
20231023,182000,62892629150,9730,9730,9730,9730,0
|
|
20231023,181900,62892629150,9730,9730,9730,9730,0
|
|
20231023,181800,62892629150,9730,9730,9730,9730,0
|
|
20231023,181700,62892629150,9730,9730,9730,9730,0
|
|
20231023,181600,62892629150,9730,9730,9730,9730,0
|
|
20231023,181500,62892629150,9730,9730,9730,9730,0
|
|
20231023,181400,62892629150,9730,9730,9730,9730,108543
|
|
20231023,181300,62892629150,9730,9730,9730,9730,0
|
|
20231023,181200,62892629150,9730,9730,9730,9730,0
|
|
20231023,181100,62892629150,9730,9730,9730,9730,0
|
|
20231023,181000,62892629150,9730,9730,9730,9730,0
|
|
20231023,180900,62892629150,9730,9730,9730,9730,0
|
|
20231023,180800,62892629150,9730,9730,9730,9730,0
|
|
20231023,180700,62892629150,9730,9730,9730,9730,0
|
|
20231023,180600,62892629150,9730,9730,9730,9730,0
|
|
20231023,180500,62892629150,9730,9730,9730,9730,0
|
|
20231023,180400,62892629150,9730,9730,9730,9730,0
|
|
20231023,180300,62892629150,9730,9730,9730,9730,0
|
|
20231023,180200,62892629150,9730,9730,9730,9730,0
|
|
20231023,180100,62892629150,9730,9730,9730,9730,0
|
|
20231023,180000,62892629150,9730,9730,9730,9730,0
|
|
20231023,175900,62892629150,9730,9730,9730,9730,0
|
|
20231023,175800,62892629150,9730,9730,9730,9730,0
|
|
20231023,175700,62892629150,9730,9730,9730,9730,0
|
|
20231023,175600,62892629150,9730,9730,9730,9730,0
|
|
20231023,175500,62892629150,9730,9730,9730,9730,0
|
|
20231023,175400,62892629150,9730,9730,9730,9730,0
|
|
20231023,175300,62892629150,9730,9730,9730,9730,0
|
|
20231023,175200,62892629150,9730,9730,9730,9730,0
|
|
20231023,175100,62892629150,9730,9730,9730,9730,0
|
|
20231023,175000,62892629150,9730,9730,9730,9730,0
|
|
20231023,174900,62892629150,9730,9730,9730,9730,0
|
|
20231023,174800,62892629150,9730,9730,9730,9730,0
|
|
20231023,174700,62892629150,9730,9730,9730,9730,0
|
|
20231023,174600,62892629150,9730,9730,9730,9730,0
|
|
20231023,174500,62892629150,9730,9730,9730,9730,0
|
|
20231023,174400,62892629150,9730,9730,9730,9730,108543
|
|
20231023,174300,62892629150,9730,9730,9730,9730,0
|
|
20231023,174200,62892629150,9730,9730,9730,9730,0
|
|
20231023,174100,62892629150,9730,9730,9730,9730,0
|
|
20231023,174000,62892629150,9730,9730,9730,9730,0
|
|
20231023,173900,62892629150,9730,9730,9730,9730,0
|
|
20231023,173800,62892629150,9730,9730,9730,9730,0
|
|
20231023,173700,62892629150,9730,9730,9730,9730,0
|
|
20231023,173600,62892629150,9730,9730,9730,9730,0
|
|
20231023,173500,62892629150,9730,9730,9730,9730,0
|
|
20231023,173400,62892629150,9730,9730,9730,9730,0
|
|
20231023,173300,62892629150,9730,9730,9730,9730,0
|
|
20231023,173200,62892629150,9730,9730,9730,9730,0
|
|
20231023,173100,62892629150,9730,9730,9730,9730,0
|
|
20231023,173000,62892629150,9730,9730,9730,9730,0
|
|
20231023,172900,62892629150,9730,9730,9730,9730,0
|
|
20231023,172800,62892629150,9730,9730,9730,9730,0
|
|
20231023,172700,62892629150,9730,9730,9730,9730,0
|
|
20231023,172600,62892629150,9730,9730,9730,9730,0
|
|
20231023,172500,62892629150,9730,9730,9730,9730,0
|
|
20231023,172400,62892629150,9730,9730,9730,9730,0
|
|
20231023,172300,62892629150,9730,9730,9730,9730,0
|
|
20231023,172200,62892629150,9730,9730,9730,9730,0
|
|
20231023,172100,62892629150,9730,9730,9730,9730,0
|
|
20231023,172000,62892629150,9730,9730,9730,9730,0
|
|
20231023,171900,62892629150,9730,9730,9730,9730,0
|
|
20231023,171800,62892629150,9730,9730,9730,9730,0
|
|
20231023,171700,62892629150,9730,9730,9730,9730,0
|
|
20231023,171600,62892629150,9730,9730,9730,9730,0
|
|
20231023,171500,62892629150,9730,9730,9730,9730,0
|
|
20231023,171400,62892629150,9730,9730,9730,9730,108543
|
|
20231023,171300,62892629150,9730,9730,9730,9730,0
|
|
20231023,171200,62892629150,9730,9730,9730,9730,0
|
|
20231023,171100,62892629150,9730,9730,9730,9730,0
|
|
20231023,171000,62892629150,9730,9730,9730,9730,0
|
|
20231023,170900,62892629150,9730,9730,9730,9730,0
|
|
20231023,170800,62892629150,9730,9730,9730,9730,0
|
|
20231023,170700,62892629150,9730,9730,9730,9730,0
|
|
20231023,170600,62892629150,9730,9730,9730,9730,0
|
|
20231023,170500,62892629150,9730,9730,9730,9730,0
|
|
20231023,170400,62892629150,9730,9730,9730,9730,0
|
|
20231023,170300,62892629150,9730,9730,9730,9730,0
|
|
20231023,170200,62892629150,9730,9730,9730,9730,0
|
|
20231023,170100,62892629150,9730,9730,9730,9730,0
|
|
20231023,170000,62892629150,9730,9730,9730,9730,0
|
|
20231023,165900,62892629150,9730,9730,9730,9730,0
|
|
20231023,165800,62892629150,9730,9730,9730,9730,0
|
|
20231023,165700,62892629150,9730,9730,9730,9730,0
|
|
20231023,165600,62892629150,9730,9730,9730,9730,0
|
|
20231023,165500,62892629150,9730,9730,9730,9730,0
|
|
20231023,165400,62892629150,9730,9730,9730,9730,0
|
|
20231023,165300,62892629150,9730,9730,9730,9730,0
|
|
20231023,165200,62892629150,9730,9730,9730,9730,0
|
|
20231023,165100,62892629150,9730,9730,9730,9730,0
|
|
20231023,165000,62892629150,9730,9730,9730,9730,0
|
|
20231023,164900,62892629150,9730,9730,9730,9730,0
|
|
20231023,164800,62892629150,9730,9730,9730,9730,0
|
|
20231023,164700,62892629150,9730,9730,9730,9730,0
|
|
20231023,164600,62892629150,9730,9730,9730,9730,0
|
|
20231023,164500,62892629150,9730,9730,9730,9730,0
|
|
20231023,164400,62892629150,9730,9730,9730,9730,108543
|
|
20231023,164300,62892629150,9730,9730,9730,9730,0
|
|
20231023,164200,62892629150,9730,9730,9730,9730,0
|
|
20231023,164100,62892629150,9730,9730,9730,9730,0
|
|
20231023,164000,62892629150,9730,9730,9730,9730,0
|
|
20231023,163900,62892629150,9730,9730,9730,9730,0
|
|
20231023,163800,62892629150,9730,9730,9730,9730,0
|
|
20231023,163700,62892629150,9730,9730,9730,9730,0
|
|
20231023,163600,62892629150,9730,9730,9730,9730,0
|
|
20231023,163500,62892629150,9730,9730,9730,9730,0
|
|
20231023,163400,62892629150,9730,9730,9730,9730,0
|
|
20231023,163300,62892629150,9730,9730,9730,9730,0
|
|
20231023,163200,62892629150,9730,9730,9730,9730,0
|
|
20231023,163100,62892629150,9730,9730,9730,9730,0
|
|
20231023,163000,62892629150,9730,9730,9730,9730,0
|
|
20231023,162900,62892629150,9730,9730,9730,9730,0
|
|
20231023,162800,62892629150,9730,9730,9730,9730,0
|
|
20231023,162700,62892629150,9730,9730,9730,9730,0
|
|
20231023,162600,62892629150,9730,9730,9730,9730,0
|
|
20231023,162500,62892629150,9730,9730,9730,9730,0
|
|
20231023,162400,62892629150,9730,9730,9730,9730,0
|
|
20231023,162300,62892629150,9730,9730,9730,9730,0
|
|
20231023,162200,62892629150,9730,9730,9730,9730,0
|
|
20231023,162100,62892629150,9730,9730,9730,9730,0
|
|
20231023,162000,62892629150,9730,9730,9730,9730,0
|
|
20231023,161900,62892629150,9730,9730,9730,9730,0
|
|
20231023,161800,62892629150,9730,9730,9730,9730,0
|
|
20231023,161700,62892629150,9730,9730,9730,9730,0
|
|
20231023,161600,62892629150,9730,9730,9730,9730,0
|
|
20231023,161500,62892629150,9730,9730,9730,9730,0
|
|
20231023,161400,62892629150,9730,9730,9730,9730,108543
|
|
20231023,161300,62892629150,9730,9730,9730,9730,0
|
|
20231023,161200,62892629150,9730,9730,9730,9730,0
|
|
20231023,161100,62892629150,9730,9730,9730,9730,0
|
|
20231023,161000,62892629150,9730,9730,9730,9730,0
|
|
20231023,160900,62892629150,9730,9730,9730,9730,0
|
|
20231023,160800,62892629150,9730,9730,9730,9730,0
|
|
20231023,160700,62892629150,9730,9730,9730,9730,0
|
|
20231023,160600,62892629150,9730,9730,9730,9730,0
|
|
20231023,160500,62892629150,9730,9730,9730,9730,0
|
|
20231023,160400,62892629150,9730,9730,9730,9730,0
|
|
20231023,160300,62892629150,9730,9730,9730,9730,0
|
|
20231023,160200,62892629150,9730,9730,9730,9730,0
|
|
20231023,160100,62892629150,9730,9730,9730,9730,0
|
|
20231023,160000,62892629150,9730,9730,9730,9730,0
|
|
20231023,155900,62892629150,9730,9730,9730,9730,0
|
|
20231023,155800,62892629150,9730,9730,9730,9730,0
|
|
20231023,155700,62892629150,9730,9730,9730,9730,0
|
|
20231023,155600,62892629150,9730,9730,9730,9730,0
|
|
20231023,155500,62892629150,9730,9730,9730,9730,0
|
|
20231023,155400,62892629150,9730,9730,9730,9730,0
|
|
20231023,155300,62892629150,9730,9730,9730,9730,0
|
|
20231023,155200,62892629150,9730,9730,9730,9730,0
|
|
20231023,155100,62892629150,9730,9730,9730,9730,0
|
|
20231023,155000,62892629150,9730,9730,9730,9730,0
|
|
20231023,154900,62892629150,9730,9730,9730,9730,0
|
|
20231023,154800,62892629150,9730,9730,9730,9730,0
|
|
20231023,154700,62892629150,9730,9730,9730,9730,0
|
|
20231023,154600,62892629150,9730,9730,9730,9730,0
|
|
20231023,154500,62892629150,9730,9730,9730,9730,0
|
|
20231023,154400,62892629150,9730,9730,9730,9730,108543
|
|
20231023,154300,62892629150,9730,9730,9730,9730,0
|
|
20231023,154200,62892629150,9730,9730,9730,9730,0
|
|
20231023,154100,62892629150,9730,9730,9730,9730,0
|
|
20231023,154000,62892629150,9730,9730,9730,9730,0
|
|
20231023,153900,62892629150,9730,9730,9730,9730,0
|
|
20231023,153800,62892629150,9730,9730,9730,9730,0
|
|
20231023,153700,62892629150,9730,9730,9730,9730,0
|
|
20231023,153600,62892629150,9730,9730,9730,9730,0
|
|
20231023,153500,62892629150,9730,9730,9730,9730,0
|
|
20231023,153400,62892629150,9730,9730,9730,9730,0
|
|
20231023,153300,62892629150,9730,9730,9730,9730,0
|
|
20231023,153200,62892629150,9730,9730,9730,9730,0
|
|
20231023,153100,62892629150,9730,9730,9730,9730,0
|
|
20231023,153000,62892629150,9730,9730,9730,9730,108543
|
|
20231023,152900,61836505760,9700,9700,9700,9700,0
|
|
20231023,152800,61836505760,9700,9700,9700,9700,0
|
|
20231023,152700,61836505760,9700,9700,9700,9700,0
|
|
20231023,152600,61836505760,9700,9700,9700,9700,0
|
|
20231023,152500,61836505760,9700,9700,9700,9700,0
|
|
20231023,152400,61836505760,9700,9700,9700,9700,0
|
|
20231023,152300,61836505760,9700,9700,9700,9700,0
|
|
20231023,152200,61836505760,9700,9700,9700,9700,0
|
|
20231023,152100,61836505760,9700,9700,9700,9700,0
|
|
20231023,152000,61836505760,9700,9700,9700,9700,0
|
|
20231023,151900,61836505760,9700,9700,9730,9630,32395
|
|
20231023,151800,61522836730,9700,9690,9710,9620,35571
|
|
20231023,151700,61179156260,9690,9720,9730,9660,37207
|
|
20231023,151600,60818395780,9730,9780,9790,9720,37435
|
|
20231023,151500,60453467290,9780,9810,9820,9780,15095
|
|
20231023,151400,60305678310,9810,9810,9830,9800,5306
|
|
20231023,151300,60253628690,9830,9820,9840,9810,7666
|
|
20231023,151200,60178319780,9810,9810,9820,9780,14858
|
|
20231023,151100,60032742680,9800,9810,9830,9800,5404
|
|
20231023,151000,59979742430,9820,9820,9850,9810,5834
|
|
20231023,150900,59922443620,9820,9820,9850,9810,5082
|
|
20231023,150800,59872497780,9830,9790,9840,9790,7887
|
|
20231023,150700,59795147050,9800,9800,9810,9780,14116
|
|
20231023,150600,59656938000,9810,9820,9820,9780,4216
|
|
20231023,150500,59615622620,9810,9820,9830,9790,18221
|
|
20231023,150400,59437024160,9820,9850,9850,9820,9044
|
|
20231023,150300,59348084620,9850,9850,9870,9840,3671
|
|
20231023,150200,59311919930,9870,9850,9870,9840,11514
|
|
20231023,150100,59198480150,9850,9870,9870,9840,6962
|
|
20231023,150000,59129890500,9870,9880,9880,9850,3457
|
|
20231023,145900,59095790320,9880,9890,9890,9870,3288
|
|
20231023,145800,59063306580,9890,9860,9890,9850,2257
|
|
20231023,145700,59041056300,9860,9870,9870,9840,3038
|
|
20231023,145600,59011123060,9870,9870,9880,9840,13123
|
|
20231023,145500,58881798260,9870,9900,9900,9870,6637
|
|
20231023,145400,58816199190,9900,9900,9910,9890,778
|
|
20231023,145300,58808497660,9900,9890,9900,9870,1899
|
|
20231023,145200,58789718350,9870,9890,9890,9870,6202
|
|
20231023,145100,58728451170,9890,9890,9900,9880,1151
|
|
20231023,145000,58717064180,9890,9900,9910,9890,4243
|
|
20231023,144900,58675095410,9890,9930,9930,9890,3319
|
|
20231023,144800,58642200650,9920,9920,9930,9920,3059
|
|
20231023,144700,58611851240,9930,9920,9940,9910,4062
|
|
20231023,144600,58571523980,9910,9920,9920,9890,4658
|
|
20231023,144500,58525398640,9920,9940,9950,9920,4671
|
|
20231023,144400,58479008970,9950,9930,9950,9910,5258
|
|
20231023,144300,58426796760,9930,9900,9930,9890,6527
|
|
20231023,144200,58362095340,9900,9910,9920,9890,3250
|
|
20231023,144100,58329900770,9910,9910,9930,9880,7180
|
|
20231023,144000,58258807050,9900,9900,9910,9870,4999
|
|
20231023,143900,58209365780,9890,9900,9920,9890,4264
|
|
20231023,143800,58167142640,9900,9880,9900,9870,3771
|
|
20231023,143700,58129854110,9880,9900,9900,9870,2738
|
|
20231023,143600,58102783050,9900,9890,9900,9870,6735
|
|
20231023,143500,58036218270,9880,9860,9890,9860,4360
|
|
20231023,143400,57993126030,9890,9870,9890,9850,2827
|
|
20231023,143300,57965212480,9860,9850,9860,9850,5106
|
|
20231023,143200,57914886870,9850,9850,9850,9820,4993
|
|
20231023,143100,57865764300,9850,9830,9850,9820,2219
|
|
20231023,143000,57843943440,9830,9800,9840,9800,3370
|
|
20231023,142900,57810857860,9800,9800,9810,9790,876
|
|
20231023,142800,57802272350,9800,9780,9800,9780,3712
|
|
20231023,142700,57765961020,9790,9770,9800,9760,6515
|
|
20231023,142600,57702304020,9770,9810,9810,9770,2438
|
|
20231023,142500,57678457830,9820,9810,9820,9810,1633
|
|
20231023,142400,57662436940,9830,9810,9830,9790,6627
|
|
20231023,142300,57597500800,9820,9800,9830,9770,1017
|
|
20231023,142200,57587526060,9770,9800,9840,9750,14271
|
|
20231023,142100,57447952920,9790,9820,9820,9780,9141
|
|
20231023,142000,57358409080,9830,9840,9860,9830,2945
|
|
20231023,141900,57329437270,9860,9840,9860,9830,2694
|
|
20231023,141800,57302895240,9850,9860,9860,9820,3068
|
|
20231023,141700,57272699630,9850,9840,9860,9820,4592
|
|
20231023,141600,57227468210,9850,9750,9850,9750,4959
|
|
20231023,141500,57178777550,9750,9840,9840,9750,18616
|
|
20231023,141400,56996548920,9800,9870,9870,9800,12499
|
|
20231023,141300,56873719030,9860,9820,9870,9810,3166
|
|
20231023,141200,56842583600,9840,9840,9840,9810,3534
|
|
20231023,141100,56807888880,9840,9840,9850,9810,13098
|
|
20231023,141000,56679262790,9840,9830,9860,9820,7815
|
|
20231023,140900,56602363450,9820,9930,9930,9820,24252
|
|
20231023,140800,56362902160,9930,9940,9970,9920,3065
|
|
20231023,140700,56332467280,9940,9930,9970,9930,4033
|
|
20231023,140600,56292362220,9930,9920,9930,9920,734
|
|
20231023,140500,56285074060,9920,9930,9930,9910,2427
|
|
20231023,140400,56261009090,9930,9910,9930,9910,3230
|
|
20231023,140300,56228958470,9920,9970,9970,9920,9670
|
|
20231023,140200,56132876360,9970,10000,10010,9960,2367
|
|
20231023,140100,56109266250,9960,9970,10000,9960,9691
|
|
20231023,140000,56012468860,9970,9980,9980,9950,5242
|
|
20231023,135900,55960235870,9970,9970,9980,9970,1539
|
|
20231023,135800,55944891120,9970,9980,9980,9970,614
|
|
20231023,135700,55938763860,9980,9980,9990,9980,1287
|
|
20231023,135600,55925919590,9980,9960,9980,9960,2048
|
|
20231023,135500,55905488630,9970,9940,9980,9940,2029
|
|
20231023,135400,55885278170,9940,9950,9950,9940,1449
|
|
20231023,135300,55870874760,9940,9970,9970,9930,8618
|
|
20231023,135200,55785138470,9960,9980,9990,9960,2402
|
|
20231023,135100,55761197070,9980,9980,9990,9960,4548
|
|
20231023,135000,55715850150,9980,10030,10030,9970,8934
|
|
20231023,134900,55626572820,10020,10050,10050,10010,2588
|
|
20231023,134800,55600633220,10050,10000,10050,10000,4435
|
|
20231023,134700,55556160920,10000,10010,10020,10000,4109
|
|
20231023,134600,55515034850,10000,9990,10010,9990,5877
|
|
20231023,134500,55456277340,10000,10010,10020,10000,6428
|
|
20231023,134400,55391959260,10020,10030,10060,10000,4314
|
|
20231023,134300,55348714950,10020,10070,10080,10010,14543
|
|
20231023,134200,55202412710,10070,10020,10070,10010,12715
|
|
20231023,134100,55074702440,10010,10000,10030,10000,2338
|
|
20231023,134000,55051300410,10000,10040,10040,9990,6256
|
|
20231023,133900,54988709290,10040,10030,10050,10020,14897
|
|
20231023,133800,54839132000,10030,10000,10060,9990,4480
|
|
20231023,133700,54794223990,10000,10030,10030,10000,1807
|
|
20231023,133600,54776138530,10030,10070,10080,10010,14816
|
|
20231023,133500,54627185770,10070,10000,10070,10000,13487
|
|
20231023,133400,54491680210,10010,10050,10050,10000,2183
|
|
20231023,133300,54469813960,10010,9990,10060,9990,24132
|
|
20231023,133200,54227692840,9990,9960,9990,9960,2250
|
|
20231023,133100,54205248960,9960,9970,9980,9950,5307
|
|
20231023,133000,54152398360,9980,9980,9990,9950,4148
|
|
20231023,132900,54111008350,9940,9940,10010,9910,11008
|
|
20231023,132800,54001297450,9940,9950,9950,9930,996
|
|
20231023,132700,53991404120,9950,9950,9960,9930,3269
|
|
20231023,132600,53958884990,9950,9920,9950,9910,4140
|
|
20231023,132500,53917779710,9920,9920,9920,9910,265
|
|
20231023,132400,53915153480,9910,9900,9920,9900,1313
|
|
20231023,132300,53902145230,9900,9910,9910,9890,245
|
|
20231023,132200,53899719930,9900,9890,9900,9890,799
|
|
20231023,132100,53891812740,9890,9910,9910,9890,163
|
|
20231023,132000,53890200020,9900,9880,9920,9880,632
|
|
20231023,131900,53883944630,9880,9910,9910,9880,980
|
|
20231023,131800,53874248180,9910,9910,9930,9900,1042
|
|
20231023,131700,53863922890,9900,9920,9930,9900,4115
|
|
20231023,131600,53823116730,9920,9910,9920,9900,1685
|
|
20231023,131500,53806417820,9900,9860,9940,9860,3699
|
|
20231023,131400,53769756450,9870,9840,9870,9840,2158
|
|
20231023,131300,53748510800,9850,9840,9850,9840,3755
|
|
20231023,131200,53711555550,9830,9870,9870,9830,2414
|
|
20231023,131100,53687799490,9880,9850,9880,9830,6032
|
|
20231023,131000,53628454420,9840,9830,9840,9820,7682
|
|
20231023,130900,53552977820,9840,9900,9900,9830,11641
|
|
20231023,130800,53438440420,9900,9860,9900,9850,3370
|
|
20231023,130700,53405209070,9860,9850,9870,9850,1534
|
|
20231023,130600,53390079070,9870,9880,9880,9840,8103
|
|
20231023,130500,53310180280,9920,9890,9920,9880,553
|
|
20231023,130400,53304706620,9920,9880,9920,9870,1918
|
|
20231023,130300,53285760660,9880,9930,9930,9880,7858
|
|
20231023,130200,53207983030,9920,9930,9930,9900,3201
|
|
20231023,130100,53176251890,9910,9940,9940,9880,2700
|
|
20231023,130000,53149480460,9890,9880,9940,9850,9109
|
|
20231023,125900,53059534750,9860,9890,9900,9860,3844
|
|
20231023,125800,53021571390,9890,9900,9900,9880,1853
|
|
20231023,125700,53003245330,9890,9910,9940,9890,1510
|
|
20231023,125600,52988292990,9900,9870,9900,9870,857
|
|
20231023,125500,52979824360,9890,9920,9940,9860,5227
|
|
20231023,125400,52928145280,9950,9890,9960,9890,7323
|
|
20231023,125300,52855476810,9880,9940,9950,9870,7270
|
|
20231023,125200,52783498670,9960,9950,9960,9940,1070
|
|
20231023,125100,52772857590,9960,9950,9970,9930,2883
|
|
20231023,125000,52744180790,9970,9920,9970,9910,3383
|
|
20231023,124900,52710543410,9930,9930,9950,9900,3006
|
|
20231023,124800,52680700720,9930,9910,9930,9880,1500
|
|
20231023,124700,52665848530,9920,9890,9920,9880,3542
|
|
20231023,124600,52630804540,9900,9880,9930,9880,4119
|
|
20231023,124500,52590048780,9880,9890,9900,9840,9929
|
|
20231023,124400,52492116380,9900,9960,9960,9900,5772
|
|
20231023,124300,52434888220,9960,9910,9970,9900,5948
|
|
20231023,124200,52375807440,9910,9900,9910,9860,8605
|
|
20231023,124100,52290795930,9910,9950,9950,9900,13893
|
|
20231023,124000,52152984960,9960,9960,9970,9960,1226
|
|
20231023,123900,52140772240,9970,9970,9980,9960,353
|
|
20231023,123800,52137254280,9970,9960,9970,9950,3958
|
|
20231023,123700,52097856350,9990,9960,9990,9960,252
|
|
20231023,123600,52095346400,9960,9980,9990,9950,13156
|
|
20231023,123500,51964288540,9980,9990,9990,9980,1258
|
|
20231023,123400,51951732650,9990,9980,9990,9980,615
|
|
20231023,123300,51945593490,9990,9990,10000,9990,265
|
|
20231023,123200,51942945260,10000,9980,10010,9980,1154
|
|
20231023,123100,51931415650,10000,9990,10010,9970,1660
|
|
20231023,123000,51914846090,9980,10000,10000,9980,982
|
|
20231023,122900,51905040790,9980,10000,10010,9980,3156
|
|
20231023,122800,51873498780,10010,9990,10010,9980,268
|
|
20231023,122700,51870817790,9980,9970,9980,9970,1860
|
|
20231023,122600,51852266560,9980,9980,9980,9970,1040
|
|
20231023,122500,51841888540,9980,10000,10020,9950,8992
|
|
20231023,122400,51752192440,10000,10010,10010,9990,1166
|
|
20231023,122300,51740532430,9990,10000,10020,9980,1057
|
|
20231023,122200,51729974270,10020,10000,10030,9980,2261
|
|
20231023,122100,51707399190,9990,9990,10000,9990,2380
|
|
20231023,122000,51683615030,10000,10010,10020,9980,3131
|
|
20231023,121900,51652324890,10020,10030,10030,10000,3432
|
|
20231023,121800,51617956640,10030,10020,10030,10020,1170
|
|
20231023,121700,51606232300,10030,10040,10050,10010,4125
|
|
20231023,121600,51564857900,10050,10040,10070,10030,8422
|
|
20231023,121500,51480196600,10040,10020,10050,10020,2003
|
|
20231023,121400,51460095730,10030,9990,10030,9980,2693
|
|
20231023,121300,51433184880,9990,10030,10040,9980,7135
|
|
20231023,121200,51361766290,10030,10040,10050,10030,2752
|
|
20231023,121100,51334132080,10040,10020,10090,10010,16678
|
|
20231023,121000,51166263960,10020,10000,10020,9990,5235
|
|
20231023,120900,51113905710,10020,9970,10020,9970,5146
|
|
20231023,120800,51062501350,9970,9940,9970,9930,734
|
|
20231023,120700,51055203220,9940,9940,9970,9940,1479
|
|
20231023,120600,51040498710,9940,9960,9980,9930,8585
|
|
20231023,120500,50955208350,9950,9990,9990,9940,8602
|
|
20231023,120400,50869551910,9990,10000,10000,9990,712
|
|
20231023,120300,50862438670,9990,10020,10020,9990,281
|
|
20231023,120200,50859627980,10010,9980,10010,9980,935
|
|
20231023,120100,50850294090,9990,10000,10010,9990,662
|
|
20231023,120000,50843675940,10000,10010,10010,9990,4534
|
|
20231023,115900,50798323210,10000,9980,10010,9970,2198
|
|
20231023,115800,50776388310,9980,9990,10000,9970,5580
|
|
20231023,115700,50720701340,10000,10000,10010,9990,1137
|
|
20231023,115600,50709332460,9990,10000,10000,9990,1733
|
|
20231023,115500,50692005740,10010,10010,10020,10000,2649
|
|
20231023,115400,50665502160,10020,10010,10020,10010,126
|
|
20231023,115300,50664240520,10010,10030,10030,9990,3023
|
|
20231023,115200,50633981830,10030,10020,10030,10000,2287
|
|
20231023,115100,50611085550,10020,10030,10060,10020,9747
|
|
20231023,115000,50513159420,10030,10020,10030,10020,3910
|
|
20231023,114900,50473962790,10010,10010,10010,10000,1009
|
|
20231023,114800,50463865890,10010,9980,10020,9970,3952
|
|
20231023,114700,50424378120,9980,9980,9990,9970,2725
|
|
20231023,114600,50397194870,9980,10010,10010,9980,4784
|
|
20231023,114500,50349354350,10010,10030,10030,10010,1851
|
|
20231023,114400,50330812340,10030,10030,10030,10020,2572
|
|
20231023,114300,50305024210,10030,10050,10050,10030,3041
|
|
20231023,114200,50274491070,10050,10060,10060,10040,3615
|
|
20231023,114100,50238149760,10050,10040,10060,10040,2582
|
|
20231023,114000,50212201180,10050,10050,10060,10040,6383
|
|
20231023,113900,50148064940,10050,10020,10060,10020,1154
|
|
20231023,113800,50136478990,9990,10000,10030,9990,3008
|
|
20231023,113700,50106394300,10000,10050,10060,10000,6835
|
|
20231023,113600,50037913090,10050,10030,10060,10030,3876
|
|
20231023,113500,49998967960,10030,9990,10060,9980,8345
|
|
20231023,113400,49915250410,9990,10000,10010,9980,2674
|
|
20231023,113300,49888513630,10010,10000,10010,9960,2658
|
|
20231023,113200,49861982910,10000,9990,10000,9990,2074
|
|
20231023,113100,49841254940,9990,10010,10010,9960,6218
|
|
20231023,113000,49779153690,10010,10040,10040,10000,1223
|
|
20231023,112900,49766898300,10040,10000,10040,9990,6337
|
|
20231023,112800,49703423020,9990,10010,10020,9990,2928
|
|
20231023,112700,49674136550,10010,10020,10030,10000,2204
|
|
20231023,112600,49652070690,10020,9990,10040,9980,7000
|
|
20231023,112500,49582070140,9990,10000,10010,9980,5459
|
|
20231023,112400,49527514620,10020,10030,10030,10000,4135
|
|
20231023,112300,49486108730,10020,10040,10060,10020,5532
|
|
20231023,112200,49430567650,10040,10060,10070,10040,2556
|
|
20231023,112100,49404862800,10060,10060,10060,10010,7593
|
|
20231023,112000,49328821180,10060,10060,10060,9990,12403
|
|
20231023,111900,49204363670,10070,10080,10100,10050,7841
|
|
20231023,111800,49125343700,10080,10050,10130,10030,36286
|
|
20231023,111700,48758906870,10050,10000,10050,10000,9034
|
|
20231023,111600,48668258090,10000,10020,10030,10000,9511
|
|
20231023,111500,48573015160,10020,9970,10020,9960,8416
|
|
20231023,111400,48488853330,9970,9960,9970,9940,4006
|
|
20231023,111300,48448977090,9970,10010,10010,9960,5910
|
|
20231023,111200,48389943300,10010,10020,10020,9980,7904
|
|
20231023,111100,48310900190,10020,10000,10030,9990,7732
|
|
20231023,111000,48233547910,10000,9960,10040,9950,24871
|
|
20231023,110900,47984670210,9950,9920,9960,9920,6203
|
|
20231023,110800,47922985830,9930,9920,9940,9910,4718
|
|
20231023,110700,47876182580,9920,9960,9960,9910,6723
|
|
20231023,110600,47809431380,9950,9960,9960,9940,6053
|
|
20231023,110500,47749206130,9960,9950,9990,9950,18153
|
|
20231023,110400,47568178760,9940,9940,9980,9930,14557
|
|
20231023,110300,47423258790,9930,9910,9930,9900,6925
|
|
20231023,110200,47354585130,9900,9900,9910,9880,3279
|
|
20231023,110100,47322107600,9910,9920,9920,9880,3646
|
|
20231023,110000,47286009640,9890,9850,9920,9840,9236
|
|
20231023,105900,47194745160,9850,9860,9860,9840,3914
|
|
20231023,105800,47156195100,9840,9850,9860,9840,1231
|
|
20231023,105700,47144074640,9830,9870,9870,9830,3791
|
|
20231023,105600,47106748290,9870,9880,9880,9860,1575
|
|
20231023,105500,47091209790,9880,9860,9890,9850,3968
|
|
20231023,105400,47052074570,9870,9840,9880,9840,2461
|
|
20231023,105300,47027836350,9840,9850,9850,9830,2722
|
|
20231023,105200,47001045580,9860,9890,9890,9840,4162
|
|
20231023,105100,46960028070,9880,9890,9900,9880,2795
|
|
20231023,105000,46932390540,9880,9830,9880,9820,5823
|
|
20231023,104900,46875066350,9830,9850,9860,9810,9357
|
|
20231023,104800,46783074880,9840,9850,9870,9840,6864
|
|
20231023,104700,46715472330,9850,9840,9880,9830,6270
|
|
20231023,104600,46653720320,9850,9870,9880,9840,6866
|
|
20231023,104500,46586049370,9860,9890,9900,9860,4340
|
|
20231023,104400,46543181140,9900,9900,9920,9900,8930
|
|
20231023,104300,46454721120,9900,9880,9930,9880,12091
|
|
20231023,104200,46334922030,9870,9880,9880,9850,10143
|
|
20231023,104100,46234872750,9860,9900,9910,9860,11823
|
|
20231023,104000,46117938260,9900,9870,9920,9850,13559
|
|
20231023,103900,45983789440,9870,9870,9870,9840,6497
|
|
20231023,103800,45919778690,9870,9830,9870,9830,6344
|
|
20231023,103700,45857364290,9830,9820,9840,9810,4352
|
|
20231023,103600,45814578960,9820,9790,9850,9790,11204
|
|
20231023,103500,45704518860,9780,9770,9800,9750,13589
|
|
20231023,103400,45571711880,9780,9790,9810,9770,9682
|
|
20231023,103300,45477012420,9800,9810,9820,9740,29928
|
|
20231023,103200,45184293190,9810,9850,9870,9760,50583
|
|
20231023,103100,44688270250,9860,9880,9890,9820,25216
|
|
20231023,103000,44440089210,9870,9870,9910,9850,14085
|
|
20231023,102900,44300989860,9860,9860,9900,9850,15887
|
|
20231023,102800,44144170930,9870,9870,9910,9850,33219
|
|
20231023,102700,43816165840,9870,10000,10010,9810,103559
|
|
20231023,102600,42791058000,10010,10000,10040,9990,12907
|
|
20231023,102500,42661770340,10000,10000,10000,9980,10589
|
|
20231023,102400,42556031770,10000,9970,10040,9960,19914
|
|
20231023,102300,42357100940,9970,10040,10040,9970,41721
|
|
20231023,102200,41940335720,10020,10050,10060,10020,13105
|
|
20231023,102100,41808787100,10050,10080,10080,9990,50323
|
|
20231023,102000,41304688790,10080,10040,10080,10000,66476
|
|
20231023,101900,40638353980,10040,10120,10130,9990,112545
|
|
20231023,101800,39507547560,10130,10250,10260,10110,100337
|
|
20231023,101700,38487799340,10260,10280,10280,10200,72599
|
|
20231023,101600,37745135420,10270,10380,10380,10260,115641
|
|
20231023,101500,36553895080,10360,10660,10660,10320,234251
|
|
20231023,101400,34106919410,10630,10640,10770,10550,188738
|
|
20231023,101300,32091804780,10640,10680,10710,10590,198342
|
|
20231023,101200,29980846460,10680,10560,10730,10550,333157
|
|
20231023,101100,26428537960,10570,10510,10660,10500,352128
|
|
20231023,101000,22704844850,10520,10170,10560,10160,340061
|
|
20231023,100900,19160624740,10160,10130,10240,10130,34378
|
|
20231023,100800,18810376980,10130,10140,10150,10110,6607
|
|
20231023,100700,18743419550,10140,10110,10140,10090,6265
|
|
20231023,100600,18680048160,10110,10070,10140,10050,12905
|
|
20231023,100500,18549725950,10090,10100,10100,10070,3031
|
|
20231023,100400,18519163100,10130,10090,10180,10060,26046
|
|
20231023,100300,18255289130,10040,10040,10130,10040,10441
|
|
20231023,100200,18149854330,10040,10030,10040,10000,4505
|
|
20231023,100100,18104707770,10020,9990,10060,9990,6796
|
|
20231023,100000,18036504250,9990,9990,10000,9960,7922
|
|
20231023,095900,17957461700,9990,10030,10040,9990,9130
|
|
20231023,095800,17866016020,10040,10040,10050,10020,3855
|
|
20231023,095700,17827334900,10040,10030,10050,9990,6386
|
|
20231023,095600,17763304750,10020,10000,10030,9990,3745
|
|
20231023,095500,17725827410,10010,9990,10010,9980,10395
|
|
20231023,095400,17621937280,10000,10010,10030,9990,5420
|
|
20231023,095300,17567734730,10030,10020,10050,10000,5248
|
|
20231023,095200,17515114010,10020,9990,10050,9940,32089
|
|
20231023,095100,17195018260,9990,10010,10050,9990,9026
|
|
20231023,095000,17104701270,10030,10020,10030,9990,23259
|
|
20231023,094900,16871995310,10020,10080,10080,10010,12183
|
|
20231023,094800,16749811370,10090,10050,10110,10050,3940
|
|
20231023,094700,16710156760,10040,10060,10080,10040,4868
|
|
20231023,094600,16661234520,10060,10060,10120,10040,7258
|
|
20231023,094500,16588223980,10040,10150,10150,10020,19633
|
|
20231023,094400,16390746240,10140,10070,10170,10060,14267
|
|
20231023,094300,16246150680,10070,10110,10120,10050,6773
|
|
20231023,094200,16177812810,10110,10140,10190,10110,16499
|
|
20231023,094100,16010390770,10150,10120,10190,10080,24810
|
|
20231023,094000,15758859400,10130,10040,10130,10020,8422
|
|
20231023,093900,15673954450,10060,10110,10120,10040,9738
|
|
20231023,093800,15575863190,10120,10060,10150,10040,15083
|
|
20231023,093700,15423420400,10060,10020,10060,9990,9668
|
|
20231023,093600,15326623150,10020,10030,10040,9980,9694
|
|
20231023,093500,15229662640,10030,10080,10080,10010,10141
|
|
20231023,093400,15127846770,10070,10030,10080,10020,8562
|
|
20231023,093300,15041863770,10030,10100,10100,9960,28595
|
|
20231023,093200,14755864540,10090,10050,10100,10040,14213
|
|
20231023,093100,14612851900,10060,10180,10290,10040,53119
|
|
20231023,093000,14073465010,10170,10100,10320,10100,62631
|
|
20231023,092900,13433133540,10100,10020,10100,10020,5841
|
|
20231023,092800,13374331240,10050,10040,10080,10010,4529
|
|
20231023,092700,13328926340,10050,10080,10100,10020,13374
|
|
20231023,092600,13194414600,10080,10070,10130,10050,10126
|
|
20231023,092500,13092270680,10070,9990,10070,9980,7412
|
|
20231023,092400,13017878980,9990,9970,10050,9970,8227
|
|
20231023,092300,12935700320,9970,10070,10070,9960,27770
|
|
20231023,092200,12658102310,10080,10140,10140,10080,11117
|
|
20231023,092100,12545810240,10140,10060,10140,10040,14713
|
|
20231023,092000,12397433970,10070,10000,10120,9980,28795
|
|
20231023,091900,12108042430,10010,10070,10150,9950,46835
|
|
20231023,091800,11638417130,10070,10180,10230,10010,68288
|
|
20231023,091700,10947319950,10180,10330,10330,10110,118551
|
|
20231023,091600,9734452450,10320,10000,10350,10000,158720
|
|
20231023,091500,8116755680,10000,10010,10020,9940,23522
|
|
20231023,091400,7882093850,10030,9970,10040,9960,37817
|
|
20231023,091300,7503907670,9970,9910,9990,9890,27659
|
|
20231023,091200,7228559730,9900,9910,9910,9850,12511
|
|
20231023,091100,7104877130,9900,9900,9910,9830,18033
|
|
20231023,091000,6926792760,9890,9870,9910,9850,22232
|
|
20231023,090900,6707235640,9850,9780,9900,9760,36184
|
|
20231023,090800,6350707520,9770,9730,9800,9690,16549
|
|
20231023,090700,6189744560,9700,9790,9800,9700,28399
|
|
20231023,090600,5912572950,9790,9760,9830,9680,36922
|
|
20231023,090500,5551850950,9760,9700,9790,9620,51629
|
|
20231023,090400,5051010640,9700,9790,9800,9650,90513
|
|
20231023,090300,4171386890,9760,9970,9970,9720,98652
|
|
20231023,090200,3203106610,9980,10040,10050,9870,72573
|
|
20231023,090100,2480483660,10050,9880,10070,9870,93946
|
|
20231023,090000,1541474890,9890,9900,9910,9840,155052
|