600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185700,9500974070,12650,12650,12650,12650,6530
|
|
20231016,185600,9500974070,12650,12650,12650,12650,0
|
|
20231016,185500,9500974070,12650,12650,12650,12650,0
|
|
20231016,185400,9500974070,12650,12650,12650,12650,0
|
|
20231016,185300,9500974070,12650,12650,12650,12650,0
|
|
20231016,185200,9500974070,12650,12650,12650,12650,0
|
|
20231016,185100,9500974070,12650,12650,12650,12650,0
|
|
20231016,185000,9500974070,12650,12650,12650,12650,0
|
|
20231016,184900,9500974070,12650,12650,12650,12650,0
|
|
20231016,184800,9500974070,12650,12650,12650,12650,0
|
|
20231016,184700,9500974070,12650,12650,12650,12650,0
|
|
20231016,184600,9500974070,12650,12650,12650,12650,0
|
|
20231016,184500,9500974070,12650,12650,12650,12650,0
|
|
20231016,184400,9500974070,12650,12650,12650,12650,0
|
|
20231016,184300,9500974070,12650,12650,12650,12650,0
|
|
20231016,184200,9500974070,12650,12650,12650,12650,0
|
|
20231016,184100,9500974070,12650,12650,12650,12650,0
|
|
20231016,184000,9500974070,12650,12650,12650,12650,0
|
|
20231016,183900,9500974070,12650,12650,12650,12650,0
|
|
20231016,183800,9500974070,12650,12650,12650,12650,0
|
|
20231016,183700,9500974070,12650,12650,12650,12650,0
|
|
20231016,183600,9500974070,12650,12650,12650,12650,0
|
|
20231016,183500,9500974070,12650,12650,12650,12650,0
|
|
20231016,183400,9500974070,12650,12650,12650,12650,0
|
|
20231016,183300,9500974070,12650,12650,12650,12650,0
|
|
20231016,183200,9500974070,12650,12650,12650,12650,0
|
|
20231016,183100,9500974070,12650,12650,12650,12650,0
|
|
20231016,183000,9500974070,12650,12650,12650,12650,0
|
|
20231016,182900,9500974070,12650,12650,12650,12650,0
|
|
20231016,182800,9500974070,12650,12650,12650,12650,0
|
|
20231016,182700,9500974070,12650,12650,12650,12650,6530
|
|
20231016,182600,9500974070,12650,12650,12650,12650,0
|
|
20231016,182500,9500974070,12650,12650,12650,12650,0
|
|
20231016,182400,9500974070,12650,12650,12650,12650,0
|
|
20231016,182300,9500974070,12650,12650,12650,12650,0
|
|
20231016,182200,9500974070,12650,12650,12650,12650,0
|
|
20231016,182100,9500974070,12650,12650,12650,12650,0
|
|
20231016,182000,9500974070,12650,12650,12650,12650,0
|
|
20231016,181900,9500974070,12650,12650,12650,12650,0
|
|
20231016,181800,9500974070,12650,12650,12650,12650,0
|
|
20231016,181700,9500974070,12650,12650,12650,12650,0
|
|
20231016,181600,9500974070,12650,12650,12650,12650,0
|
|
20231016,181500,9500974070,12650,12650,12650,12650,0
|
|
20231016,181400,9500974070,12650,12650,12650,12650,0
|
|
20231016,181300,9500974070,12650,12650,12650,12650,0
|
|
20231016,181200,9500974070,12650,12650,12650,12650,0
|
|
20231016,181100,9500974070,12650,12650,12650,12650,0
|
|
20231016,181000,9500974070,12650,12650,12650,12650,0
|
|
20231016,180900,9500974070,12650,12650,12650,12650,0
|
|
20231016,180800,9500974070,12650,12650,12650,12650,0
|
|
20231016,180700,9500974070,12650,12650,12650,12650,0
|
|
20231016,180600,9500974070,12650,12650,12650,12650,0
|
|
20231016,180500,9500974070,12650,12650,12650,12650,0
|
|
20231016,180400,9500974070,12650,12650,12650,12650,0
|
|
20231016,180300,9500974070,12650,12650,12650,12650,0
|
|
20231016,180200,9500974070,12650,12650,12650,12650,0
|
|
20231016,180100,9500974070,12650,12650,12650,12650,0
|
|
20231016,180000,9500974070,12650,12650,12650,12650,0
|
|
20231016,175900,9500974070,12650,12650,12650,12650,0
|
|
20231016,175800,9500974070,12650,12650,12650,12650,0
|
|
20231016,175700,9500974070,12650,12650,12650,12650,6530
|
|
20231016,175600,9500974070,12650,12650,12650,12650,0
|
|
20231016,175500,9500974070,12650,12650,12650,12650,0
|
|
20231016,175400,9500974070,12650,12650,12650,12650,0
|
|
20231016,175300,9500974070,12650,12650,12650,12650,0
|
|
20231016,175200,9500974070,12650,12650,12650,12650,0
|
|
20231016,175100,9500974070,12650,12650,12650,12650,0
|
|
20231016,175000,9500974070,12650,12650,12650,12650,0
|
|
20231016,174900,9500974070,12650,12650,12650,12650,0
|
|
20231016,174800,9500974070,12650,12650,12650,12650,0
|
|
20231016,174700,9500974070,12650,12650,12650,12650,0
|
|
20231016,174600,9500974070,12650,12650,12650,12650,0
|
|
20231016,174500,9500974070,12650,12650,12650,12650,0
|
|
20231016,174400,9500974070,12650,12650,12650,12650,0
|
|
20231016,174300,9500974070,12650,12650,12650,12650,0
|
|
20231016,174200,9500974070,12650,12650,12650,12650,0
|
|
20231016,174100,9500974070,12650,12650,12650,12650,0
|
|
20231016,174000,9500974070,12650,12650,12650,12650,0
|
|
20231016,173900,9500974070,12650,12650,12650,12650,0
|
|
20231016,173800,9500974070,12650,12650,12650,12650,0
|
|
20231016,173700,9500974070,12650,12650,12650,12650,0
|
|
20231016,173600,9500974070,12650,12650,12650,12650,0
|
|
20231016,173500,9500974070,12650,12650,12650,12650,0
|
|
20231016,173400,9500974070,12650,12650,12650,12650,0
|
|
20231016,173300,9500974070,12650,12650,12650,12650,0
|
|
20231016,173200,9500974070,12650,12650,12650,12650,0
|
|
20231016,173100,9500974070,12650,12650,12650,12650,0
|
|
20231016,173000,9500974070,12650,12650,12650,12650,0
|
|
20231016,172900,9500974070,12650,12650,12650,12650,0
|
|
20231016,172800,9500974070,12650,12650,12650,12650,0
|
|
20231016,172700,9500974070,12650,12650,12650,12650,6530
|
|
20231016,172600,9500974070,12650,12650,12650,12650,0
|
|
20231016,172500,9500974070,12650,12650,12650,12650,0
|
|
20231016,172400,9500974070,12650,12650,12650,12650,0
|
|
20231016,172300,9500974070,12650,12650,12650,12650,0
|
|
20231016,172200,9500974070,12650,12650,12650,12650,0
|
|
20231016,172100,9500974070,12650,12650,12650,12650,0
|
|
20231016,172000,9500974070,12650,12650,12650,12650,0
|
|
20231016,171900,9500974070,12650,12650,12650,12650,0
|
|
20231016,171800,9500974070,12650,12650,12650,12650,0
|
|
20231016,171700,9500974070,12650,12650,12650,12650,0
|
|
20231016,171600,9500974070,12650,12650,12650,12650,0
|
|
20231016,171500,9500974070,12650,12650,12650,12650,0
|
|
20231016,171400,9500974070,12650,12650,12650,12650,0
|
|
20231016,171300,9500974070,12650,12650,12650,12650,0
|
|
20231016,171200,9500974070,12650,12650,12650,12650,0
|
|
20231016,171100,9500974070,12650,12650,12650,12650,0
|
|
20231016,171000,9500974070,12650,12650,12650,12650,0
|
|
20231016,170900,9500974070,12650,12650,12650,12650,0
|
|
20231016,170800,9500974070,12650,12650,12650,12650,0
|
|
20231016,170700,9500974070,12650,12650,12650,12650,0
|
|
20231016,170600,9500974070,12650,12650,12650,12650,0
|
|
20231016,170500,9500974070,12650,12650,12650,12650,0
|
|
20231016,170400,9500974070,12650,12650,12650,12650,0
|
|
20231016,170300,9500974070,12650,12650,12650,12650,0
|
|
20231016,170200,9500974070,12650,12650,12650,12650,0
|
|
20231016,170100,9500974070,12650,12650,12650,12650,0
|
|
20231016,170000,9500974070,12650,12650,12650,12650,0
|
|
20231016,165900,9500974070,12650,12650,12650,12650,0
|
|
20231016,165800,9500974070,12650,12650,12650,12650,0
|
|
20231016,165700,9500974070,12650,12650,12650,12650,6530
|
|
20231016,165600,9500974070,12650,12650,12650,12650,0
|
|
20231016,165500,9500974070,12650,12650,12650,12650,0
|
|
20231016,165400,9500974070,12650,12650,12650,12650,0
|
|
20231016,165300,9500974070,12650,12650,12650,12650,0
|
|
20231016,165200,9500974070,12650,12650,12650,12650,0
|
|
20231016,165100,9500974070,12650,12650,12650,12650,0
|
|
20231016,165000,9500974070,12650,12650,12650,12650,0
|
|
20231016,164900,9500974070,12650,12650,12650,12650,0
|
|
20231016,164800,9500974070,12650,12650,12650,12650,0
|
|
20231016,164700,9500974070,12650,12650,12650,12650,0
|
|
20231016,164600,9500974070,12650,12650,12650,12650,0
|
|
20231016,164500,9500974070,12650,12650,12650,12650,0
|
|
20231016,164400,9500974070,12650,12650,12650,12650,0
|
|
20231016,164300,9500974070,12650,12650,12650,12650,0
|
|
20231016,164200,9500974070,12650,12650,12650,12650,0
|
|
20231016,164100,9500974070,12650,12650,12650,12650,0
|
|
20231016,164000,9500974070,12650,12650,12650,12650,0
|
|
20231016,163900,9500974070,12650,12650,12650,12650,0
|
|
20231016,163800,9500974070,12650,12650,12650,12650,0
|
|
20231016,163700,9500974070,12650,12650,12650,12650,0
|
|
20231016,163600,9500974070,12650,12650,12650,12650,0
|
|
20231016,163500,9500974070,12650,12650,12650,12650,0
|
|
20231016,163400,9500974070,12650,12650,12650,12650,0
|
|
20231016,163300,9500974070,12650,12650,12650,12650,0
|
|
20231016,163200,9500974070,12650,12650,12650,12650,0
|
|
20231016,163100,9500974070,12650,12650,12650,12650,0
|
|
20231016,163000,9500974070,12650,12650,12650,12650,0
|
|
20231016,162900,9500974070,12650,12650,12650,12650,0
|
|
20231016,162800,9500974070,12650,12650,12650,12650,0
|
|
20231016,162700,9500974070,12650,12650,12650,12650,6530
|
|
20231016,162600,9500974070,12650,12650,12650,12650,0
|
|
20231016,162500,9500974070,12650,12650,12650,12650,0
|
|
20231016,162400,9500974070,12650,12650,12650,12650,0
|
|
20231016,162300,9500974070,12650,12650,12650,12650,0
|
|
20231016,162200,9500974070,12650,12650,12650,12650,0
|
|
20231016,162100,9500974070,12650,12650,12650,12650,0
|
|
20231016,162000,9500974070,12650,12650,12650,12650,0
|
|
20231016,161900,9500974070,12650,12650,12650,12650,0
|
|
20231016,161800,9500974070,12650,12650,12650,12650,0
|
|
20231016,161700,9500974070,12650,12650,12650,12650,0
|
|
20231016,161600,9500974070,12650,12650,12650,12650,0
|
|
20231016,161500,9500974070,12650,12650,12650,12650,0
|
|
20231016,161400,9500974070,12650,12650,12650,12650,0
|
|
20231016,161300,9500974070,12650,12650,12650,12650,0
|
|
20231016,161200,9500974070,12650,12650,12650,12650,0
|
|
20231016,161100,9500974070,12650,12650,12650,12650,0
|
|
20231016,161000,9500974070,12650,12650,12650,12650,0
|
|
20231016,160900,9500974070,12650,12650,12650,12650,0
|
|
20231016,160800,9500974070,12650,12650,12650,12650,0
|
|
20231016,160700,9500974070,12650,12650,12650,12650,0
|
|
20231016,160600,9500974070,12650,12650,12650,12650,0
|
|
20231016,160500,9500974070,12650,12650,12650,12650,0
|
|
20231016,160400,9500974070,12650,12650,12650,12650,0
|
|
20231016,160300,9500974070,12650,12650,12650,12650,0
|
|
20231016,160200,9500974070,12650,12650,12650,12650,0
|
|
20231016,160100,9500974070,12650,12650,12650,12650,0
|
|
20231016,160000,9500974070,12650,12650,12650,12650,0
|
|
20231016,155900,9500974070,12650,12650,12650,12650,0
|
|
20231016,155800,9500974070,12650,12650,12650,12650,0
|
|
20231016,155700,9500974070,12650,12650,12650,12650,6530
|
|
20231016,155600,9500974070,12650,12650,12650,12650,0
|
|
20231016,155500,9500974070,12650,12650,12650,12650,0
|
|
20231016,155400,9500974070,12650,12650,12650,12650,0
|
|
20231016,155300,9500974070,12650,12650,12650,12650,0
|
|
20231016,155200,9500974070,12650,12650,12650,12650,0
|
|
20231016,155100,9500974070,12650,12650,12650,12650,0
|
|
20231016,155000,9500974070,12650,12650,12650,12650,0
|
|
20231016,154900,9500974070,12650,12650,12650,12650,0
|
|
20231016,154800,9500974070,12650,12650,12650,12650,0
|
|
20231016,154700,9500974070,12650,12650,12650,12650,0
|
|
20231016,154600,9500974070,12650,12650,12650,12650,0
|
|
20231016,154500,9500974070,12650,12650,12650,12650,0
|
|
20231016,154400,9500974070,12650,12650,12650,12650,0
|
|
20231016,154300,9500974070,12650,12650,12650,12650,0
|
|
20231016,154200,9500974070,12650,12650,12650,12650,0
|
|
20231016,154100,9500974070,12650,12650,12650,12650,0
|
|
20231016,154000,9500974070,12650,12650,12650,12650,0
|
|
20231016,153900,9500974070,12650,12650,12650,12650,0
|
|
20231016,153800,9500974070,12650,12650,12650,12650,0
|
|
20231016,153700,9500974070,12650,12650,12650,12650,0
|
|
20231016,153600,9500974070,12650,12650,12650,12650,0
|
|
20231016,153500,9500974070,12650,12650,12650,12650,0
|
|
20231016,153400,9500974070,12650,12650,12650,12650,0
|
|
20231016,153300,9500974070,12650,12650,12650,12650,0
|
|
20231016,153200,9500974070,12650,12650,12650,12650,0
|
|
20231016,153100,9500974070,12650,12650,12650,12650,0
|
|
20231016,153000,9500974070,12650,12650,12650,12650,6530
|
|
20231016,152900,9418369570,12600,12600,12600,12600,0
|
|
20231016,152800,9418369570,12600,12600,12600,12600,0
|
|
20231016,152700,9418369570,12600,12600,12600,12600,0
|
|
20231016,152600,9418369570,12600,12600,12600,12600,0
|
|
20231016,152500,9418369570,12600,12600,12600,12600,0
|
|
20231016,152400,9418369570,12600,12600,12600,12600,0
|
|
20231016,152300,9418369570,12600,12600,12600,12600,0
|
|
20231016,152200,9418369570,12600,12600,12600,12600,0
|
|
20231016,152100,9418369570,12600,12600,12600,12600,0
|
|
20231016,152000,9418369570,12600,12600,12600,12600,0
|
|
20231016,151900,9418369570,12600,12500,12600,12500,2970
|
|
20231016,151800,9381099130,12500,12460,12500,12450,1170
|
|
20231016,151700,9366502950,12450,12410,12450,12400,2234
|
|
20231016,151600,9338758190,12420,12460,12460,12420,1151
|
|
20231016,151500,9324439000,12460,12440,12510,12430,1078
|
|
20231016,151400,9310992530,12430,12380,12440,12370,1661
|
|
20231016,151300,9290369960,12370,12370,12380,12310,803
|
|
20231016,151200,9280465350,12370,12390,12410,12280,6062
|
|
20231016,151100,9205652290,12390,12370,12410,12350,321
|
|
20231016,151000,9201671170,12390,12330,12390,12330,5173
|
|
20231016,150900,9137817140,12340,12410,12410,12330,814
|
|
20231016,150800,9127751970,12410,12340,12410,12340,1318
|
|
20231016,150700,9111441080,12360,12290,12360,12280,1980
|
|
20231016,150600,9087047920,12300,12410,12410,12270,1797
|
|
20231016,150500,9064895180,12410,12430,12470,12300,2518
|
|
20231016,150400,9033816000,12420,12370,12420,12330,1700
|
|
20231016,150300,9012811610,12370,12360,12390,12330,2646
|
|
20231016,150200,8980138860,12360,12460,12480,12360,4047
|
|
20231016,150100,8929912240,12480,12460,12510,12440,1966
|
|
20231016,150000,8905402000,12470,12560,12570,12460,3942
|
|
20231016,145900,8856094760,12570,12650,12650,12550,6981
|
|
20231016,145800,8768063910,12640,12660,12670,12640,1392
|
|
20231016,145700,8750461870,12660,12650,12670,12650,854
|
|
20231016,145600,8739652700,12650,12660,12680,12630,2757
|
|
20231016,145500,8704779660,12660,12720,12720,12630,847
|
|
20231016,145400,8694025230,12720,12710,12730,12700,1643
|
|
20231016,145300,8673134980,12710,12720,12750,12700,3503
|
|
20231016,145200,8628599550,12710,12750,12750,12700,1491
|
|
20231016,145100,8609643750,12770,12750,12790,12740,800
|
|
20231016,145000,8599427600,12750,12740,12780,12740,318
|
|
20231016,144900,8595371740,12750,12770,12780,12750,208
|
|
20231016,144800,8592714430,12770,12780,12800,12720,813
|
|
20231016,144700,8582348310,12790,12720,12800,12720,491
|
|
20231016,144600,8576074720,12740,12770,12780,12720,1685
|
|
20231016,144500,8554567500,12760,12740,12770,12720,2701
|
|
20231016,144400,8520137680,12740,12770,12770,12740,217
|
|
20231016,144300,8517369570,12770,12810,12810,12770,185
|
|
20231016,144200,8515004280,12820,12770,12850,12770,1769
|
|
20231016,144100,8492332120,12770,12710,12770,12710,1859
|
|
20231016,144000,8468697820,12700,12690,12700,12690,137
|
|
20231016,143900,8466957960,12700,12640,12700,12620,5598
|
|
20231016,143800,8396194850,12640,12690,12690,12640,2003
|
|
20231016,143700,8370822300,12690,12690,12690,12680,434
|
|
20231016,143600,8365318110,12690,12690,12700,12690,27
|
|
20231016,143500,8364975380,12690,12690,12710,12680,363
|
|
20231016,143400,8360366970,12690,12710,12710,12690,1774
|
|
20231016,143300,8337832200,12700,12730,12730,12700,541
|
|
20231016,143200,8330959370,12710,12780,12780,12710,825
|
|
20231016,143100,8320429510,12780,12830,12840,12780,986
|
|
20231016,143000,8307788030,12850,12760,12850,12760,943
|
|
20231016,142900,8295697300,12760,12730,12760,12710,1065
|
|
20231016,142800,8282136740,12730,12740,12740,12710,233
|
|
20231016,142700,8279169570,12740,12730,12740,12700,951
|
|
20231016,142600,8267057010,12700,12730,12740,12700,481
|
|
20231016,142500,8260942590,12740,12710,12740,12700,703
|
|
20231016,142400,8252003520,12710,12700,12720,12700,187
|
|
20231016,142300,8249627270,12690,12760,12780,12690,1018
|
|
20231016,142200,8236666600,12800,12800,12800,12760,561
|
|
20231016,142100,8229487570,12870,12760,12870,12760,3148
|
|
20231016,142000,8189037870,12750,12780,12780,12750,229
|
|
20231016,141900,8186112300,12770,12750,12780,12750,835
|
|
20231016,141800,8175455470,12770,12760,12770,12750,168
|
|
20231016,141700,8173311430,12760,12750,12760,12750,7
|
|
20231016,141600,8173222150,12790,12740,12790,12740,5
|
|
20231016,141500,8173158250,12780,12750,12790,12750,1013
|
|
20231016,141400,8160227990,12750,12700,12750,12700,309
|
|
20231016,141300,8156293990,12730,12740,12740,12650,1981
|
|
20231016,141200,8131213660,12740,12710,12740,12710,385
|
|
20231016,141100,8126317920,12700,12740,12750,12700,1582
|
|
20231016,141000,8106193960,12730,12760,12760,12720,1083
|
|
20231016,140900,8092401920,12770,12760,12770,12760,194
|
|
20231016,140800,8089926130,12770,12800,12800,12760,269
|
|
20231016,140700,8086490630,12800,12850,12860,12790,789
|
|
20231016,140600,8076371800,12870,12810,12870,12810,1254
|
|
20231016,140500,8060271740,12810,12800,12810,12790,250
|
|
20231016,140400,8057070440,12810,12790,12810,12780,286
|
|
20231016,140300,8053411610,12800,12820,12820,12800,575
|
|
20231016,140200,8046044860,12850,12820,12890,12820,788
|
|
20231016,140100,8035917680,12810,12740,12820,12730,1061
|
|
20231016,140000,8022371660,12720,12750,12770,12720,381
|
|
20231016,135900,8017517720,12770,12770,12780,12750,149
|
|
20231016,135800,8015614900,12780,12770,12780,12710,39
|
|
20231016,135700,8015117590,12780,12770,12790,12700,965
|
|
20231016,135600,8002825040,12770,12710,12770,12700,453
|
|
20231016,135500,7997064840,12720,12730,12730,12700,260
|
|
20231016,135400,7993762680,12740,12740,12740,12700,121
|
|
20231016,135300,7992225710,12770,12700,12780,12690,630
|
|
20231016,135200,7984195390,12700,12680,12700,12620,552
|
|
20231016,135100,7977204910,12680,12680,12690,12660,127
|
|
20231016,135000,7975594590,12690,12640,12690,12640,73
|
|
20231016,134900,7974670110,12650,12620,12650,12600,897
|
|
20231016,134800,7963345510,12620,12690,12690,12610,1818
|
|
20231016,134700,7940382950,12680,12750,12760,12680,7425
|
|
20231016,134600,7845822270,12770,12770,12780,12750,2150
|
|
20231016,134500,7818380330,12780,12850,12850,12760,141
|
|
20231016,134400,7816575840,12850,12850,12890,12850,249
|
|
20231016,134300,7813370250,12850,12720,12850,12720,1267
|
|
20231016,134200,7797175280,12720,12710,12760,12710,1413
|
|
20231016,134100,7779189600,12700,12700,12700,12690,676
|
|
20231016,134000,7770607810,12700,12730,12730,12690,736
|
|
20231016,133900,7761259150,12740,12720,12740,12670,804
|
|
20231016,133800,7751061380,12720,12760,12760,12720,250
|
|
20231016,133700,7747872530,12790,12750,12800,12750,308
|
|
20231016,133600,7743939980,12750,12750,12760,12720,223
|
|
20231016,133500,7741100940,12770,12750,12800,12750,957
|
|
20231016,133400,7728898210,12750,12740,12760,12730,451
|
|
20231016,133300,7723149160,12740,12700,12740,12700,646
|
|
20231016,133200,7714929920,12700,12680,12710,12590,2573
|
|
20231016,133100,7682450740,12680,12820,12820,12680,3922
|
|
20231016,133000,7632442740,12820,12800,12840,12800,340
|
|
20231016,132900,7628085070,12800,12780,12810,12780,962
|
|
20231016,132800,7615771780,12780,12730,12780,12730,870
|
|
20231016,132700,7604678100,12740,12790,12790,12740,1447
|
|
20231016,132600,7586204320,12790,12860,12860,12790,713
|
|
20231016,132500,7577070730,12860,12950,12950,12860,532
|
|
20231016,132400,7570215800,12950,12860,12990,12850,867
|
|
20231016,132300,7558999240,12850,12890,12900,12810,2652
|
|
20231016,132200,7524935930,12900,12860,12910,12850,150
|
|
20231016,132100,7523003670,12850,12880,12900,12850,204
|
|
20231016,132000,7520375160,12830,12940,13020,12830,5645
|
|
20231016,131900,7447246170,12940,12800,12940,12800,619
|
|
20231016,131800,7439266710,12890,12780,12890,12770,7275
|
|
20231016,131700,7346316330,12790,12790,12800,12750,2262
|
|
20231016,131600,7317451230,12800,12840,12840,12780,1974
|
|
20231016,131500,7292146370,12840,12760,12840,12760,1075
|
|
20231016,131400,7278383320,12770,12780,12780,12750,1242
|
|
20231016,131300,7262528590,12760,12760,12820,12760,1434
|
|
20231016,131200,7244201630,12770,12810,12830,12730,2081
|
|
20231016,131100,7217624860,12810,12880,12880,12620,6440
|
|
20231016,131000,7135316570,12890,12950,12960,12890,3090
|
|
20231016,130900,7095392440,12950,12960,13000,12950,1588
|
|
20231016,130800,7074782170,12990,12960,12990,12950,682
|
|
20231016,130700,7065946500,12960,12920,12960,12920,1502
|
|
20231016,130600,7046522680,12920,12920,12920,12870,6176
|
|
20231016,130500,6966954540,12920,12950,12950,12910,4375
|
|
20231016,130400,6910387530,12950,13020,13020,12910,4464
|
|
20231016,130300,6852456740,13010,13090,13090,13010,4015
|
|
20231016,130200,6800133620,13090,13130,13130,13090,1534
|
|
20231016,130100,6780022970,13140,13130,13150,13130,1408
|
|
20231016,130000,6761527800,13130,13180,13180,13130,1350
|
|
20231016,125900,6743771610,13190,13200,13200,13180,915
|
|
20231016,125800,6731703540,13210,13310,13310,13210,2636
|
|
20231016,125700,6696752890,13330,13310,13340,13280,918
|
|
20231016,125600,6684530620,13340,13240,13340,13240,6689
|
|
20231016,125500,6595352870,13250,13290,13290,13210,1804
|
|
20231016,125400,6571439690,13290,13310,13350,13290,870
|
|
20231016,125300,6559856020,13300,13340,13350,13300,737
|
|
20231016,125200,6550036960,13350,13350,13380,13260,4175
|
|
20231016,125100,6494501800,13350,13300,13380,13300,2657
|
|
20231016,125000,6459047760,13300,13200,13300,13200,462
|
|
20231016,124900,6452927310,13250,13270,13310,13250,797
|
|
20231016,124800,6442342370,13270,13250,13270,13250,423
|
|
20231016,124700,6436734730,13250,13190,13260,13150,1522
|
|
20231016,124600,6416675600,13190,13210,13250,13130,3028
|
|
20231016,124500,6376704850,13210,13310,13310,13210,7555
|
|
20231016,124400,6276500690,13310,13340,13350,13310,799
|
|
20231016,124300,6265842450,13350,13350,13400,13300,3686
|
|
20231016,124200,6216650820,13360,13410,13410,13350,2159
|
|
20231016,124100,6187751600,13410,13300,13440,13300,8764
|
|
20231016,124000,6070411560,13320,13300,13330,13270,1512
|
|
20231016,123900,6050283650,13300,13260,13380,13260,3182
|
|
20231016,123800,6007872040,13280,13270,13300,13220,1138
|
|
20231016,123700,5992773220,13280,13360,13390,13210,7589
|
|
20231016,123600,5891572130,13380,13160,13380,13160,10164
|
|
20231016,123500,5756685570,13180,13160,13210,13100,4184
|
|
20231016,123400,5701569350,13150,13050,13150,13050,3568
|
|
20231016,123300,5654874950,13050,13100,13100,13000,2763
|
|
20231016,123200,5618797460,13100,12960,13100,12960,4268
|
|
20231016,123100,5563152930,12940,12940,12960,12920,1132
|
|
20231016,123000,5548511350,12940,12920,12940,12900,1799
|
|
20231016,122900,5525243880,12930,12920,12930,12900,683
|
|
20231016,122800,5516419720,12920,12930,12930,12910,237
|
|
20231016,122700,5513357590,12920,12960,12960,12920,355
|
|
20231016,122600,5508763020,12960,12890,12960,12890,790
|
|
20231016,122500,5498555580,12900,12890,12900,12870,1864
|
|
20231016,122400,5474526270,12890,12810,12970,12800,2190
|
|
20231016,122300,5446345550,12810,12970,12970,12800,6657
|
|
20231016,122200,5360356170,12970,12990,13000,12960,5640
|
|
20231016,122100,5287100260,13000,12990,13000,12990,4735
|
|
20231016,122000,5225583620,13000,13010,13010,12990,1594
|
|
20231016,121900,5204862400,13000,12990,13030,12960,2998
|
|
20231016,121800,5165914240,12980,13040,13040,12980,2380
|
|
20231016,121700,5134962160,13040,13010,13060,13010,1716
|
|
20231016,121600,5112613670,13010,13030,13080,13010,2259
|
|
20231016,121500,5083182920,13040,13010,13040,13000,1161
|
|
20231016,121400,5068074970,13020,13030,13030,12990,5308
|
|
20231016,121300,4999011380,13030,13110,13140,13030,4789
|
|
20231016,121200,4936420580,13120,13070,13130,13070,925
|
|
20231016,121100,4924309420,13080,13130,13130,13070,1580
|
|
20231016,121000,4903611070,13120,13190,13200,13120,2935
|
|
20231016,120900,4864993810,13170,13260,13270,13110,4658
|
|
20231016,120800,4803443450,13260,13130,13370,13130,9339
|
|
20231016,120700,4679559440,13130,13070,13140,13060,4806
|
|
20231016,120600,4616652600,13080,13050,13100,13050,2410
|
|
20231016,120500,4585139410,13030,13040,13070,13020,3044
|
|
20231016,120400,4545452300,13050,13050,13060,13010,5339
|
|
20231016,120300,4475886880,13050,13010,13090,13000,4660
|
|
20231016,120200,4415120670,13010,12990,13040,12990,2810
|
|
20231016,120100,4378560980,13010,13010,13110,12970,6583
|
|
20231016,120000,4292812830,13010,12940,13060,12940,9765
|
|
20231016,115900,4165730530,12940,13060,13150,12860,9939
|
|
20231016,115800,4036713870,13060,13270,13300,13060,10540
|
|
20231016,115700,3897587240,13270,13340,13410,13250,8067
|
|
20231016,115600,3790241850,13250,13070,13360,13040,12313
|
|
20231016,115500,3627969740,13040,13410,13500,13010,25682
|
|
20231016,115400,3286381600,13470,13490,13500,13300,26281
|
|
20231016,115300,2934843310,13500,12880,13640,12870,69176
|
|
20231016,115200,2024756800,12750,12750,12750,12750,0
|
|
20231016,115100,2024756800,12750,12750,12750,12740,1229
|
|
20231016,115000,2009087760,12750,12660,12750,12650,2507
|
|
20231016,114900,1977263140,12660,12700,12700,12610,3740
|
|
20231016,114800,1929810140,12700,12690,12700,12610,3424
|
|
20231016,114700,1886444530,12680,12650,12690,12630,1223
|
|
20231016,114600,1870951970,12650,12710,12740,12630,5046
|
|
20231016,114500,1806839900,12710,12570,12710,12570,6544
|
|
20231016,114400,1723958660,12620,12550,12630,12550,6997
|
|
20231016,114300,1635650460,12530,12580,12640,12500,4108
|
|
20231016,114200,1583951320,12640,12450,12640,12440,11762
|
|
20231016,114100,1436623640,12430,12430,12450,12400,6031
|
|
20231016,114000,1361652500,12420,12290,12420,12290,7478
|
|
20231016,113900,1269273000,12290,12240,12290,12240,1200
|
|
20231016,113800,1254535580,12270,12190,12270,12190,1783
|
|
20231016,113700,1232719340,12200,12140,12200,12140,179
|
|
20231016,113600,1230542840,12120,12180,12200,12120,376
|
|
20231016,113500,1225968220,12180,12160,12180,12160,143
|
|
20231016,113400,1224227000,12150,12160,12180,12150,33
|
|
20231016,113300,1223825460,12160,12130,12160,12130,1784
|
|
20231016,113200,1202167660,12130,12130,12140,12120,53
|
|
20231016,113100,1201524350,12140,12140,12140,12130,88
|
|
20231016,113000,1200456730,12150,12180,12180,12140,798
|
|
20231016,112900,1190753710,12190,12200,12200,12180,546
|
|
20231016,112800,1184097480,12200,12180,12200,12180,229
|
|
20231016,112700,1181306800,12180,12190,12190,12170,320
|
|
20231016,112600,1177407470,12210,12200,12210,12180,142
|
|
20231016,112500,1175676450,12200,12210,12210,12190,75
|
|
20231016,112400,1174761070,12220,12220,12230,12220,61
|
|
20231016,112300,1174015550,12230,12250,12260,12230,628
|
|
20231016,112200,1166327200,12240,12250,12250,12230,50
|
|
20231016,112100,1165714800,12270,12220,12270,12220,107
|
|
20231016,112000,1164403020,12270,12220,12280,12220,521
|
|
20231016,111900,1158035470,12290,12280,12290,12220,929
|
|
20231016,111800,1146639390,12280,12260,12280,12260,790
|
|
20231016,111700,1136939710,12270,12230,12270,12230,1454
|
|
20231016,111600,1119124440,12220,12240,12240,12220,318
|
|
20231016,111500,1115235290,12250,12240,12260,12240,32
|
|
20231016,111400,1114843150,12250,12270,12270,12250,1502
|
|
20231016,111300,1096439790,12270,12280,12280,12260,160
|
|
20231016,111200,1094475450,12280,12260,12280,12260,554
|
|
20231016,111100,1087674520,12260,12270,12280,12250,1506
|
|
20231016,111000,1069201140,12270,12290,12290,12270,768
|
|
20231016,110900,1059769060,12280,12220,12290,12210,2902
|
|
20231016,110800,1024211440,12210,12180,12220,12180,1697
|
|
20231016,110700,1003501710,12180,12210,12210,12150,521
|
|
20231016,110600,997150860,12210,12130,12210,12130,8625
|
|
20231016,110500,892116370,12130,12110,12130,12100,355
|
|
20231016,110400,887812260,12110,12110,12110,12100,79
|
|
20231016,110300,886855780,12120,12110,12120,12100,237
|
|
20231016,110200,883983960,12100,12080,12100,12080,126
|
|
20231016,110100,882460170,12080,12090,12090,12080,535
|
|
20231016,110000,875997050,12100,12090,12100,12080,252
|
|
20231016,105900,872948150,12090,12070,12090,12070,63
|
|
20231016,105800,872186920,12080,12080,12080,12080,468
|
|
20231016,105700,866533480,12080,12080,12090,12080,282
|
|
20231016,105600,863126870,12070,12090,12090,12070,158
|
|
20231016,105500,861218410,12080,12070,12080,12050,122
|
|
20231016,105400,859747070,12100,12110,12120,12090,663
|
|
20231016,105300,851722240,12120,12120,12140,12120,361
|
|
20231016,105200,847340690,12120,12100,12120,12100,56
|
|
20231016,105100,846662450,12100,12130,12130,12100,366
|
|
20231016,105000,842224380,12120,12040,12130,12040,1276
|
|
20231016,104900,826794740,12040,12030,12040,12030,51
|
|
20231016,104800,826180720,12030,12030,12030,12030,5
|
|
20231016,104700,826120570,12020,12020,12040,12020,347
|
|
20231016,104600,821948240,12020,12020,12020,12020,201
|
|
20231016,104500,819532220,12040,12050,12050,12040,56
|
|
20231016,104400,818857490,12050,12050,12050,12040,59
|
|
20231016,104300,818146730,12050,12010,12060,12010,502
|
|
20231016,104200,812101240,12020,12010,12030,12010,91
|
|
20231016,104100,811007310,12020,12020,12020,12020,16
|
|
20231016,104000,810814990,12010,12010,12030,12010,133
|
|
20231016,103900,809216450,12000,12010,12010,12000,111
|
|
20231016,103800,807883350,12000,11980,12000,11980,67
|
|
20231016,103700,807079840,11950,11980,11980,11950,154
|
|
20231016,103600,805236780,12000,11980,12000,11980,100
|
|
20231016,103500,804036830,12000,11980,12000,11980,10
|
|
20231016,103400,803916910,12000,12010,12010,12000,106
|
|
20231016,103300,802644850,12010,12010,12010,12010,2
|
|
20231016,103200,802620830,12030,12010,12030,12010,21
|
|
20231016,103100,802368450,12000,12030,12040,12000,436
|
|
20231016,103000,797119750,12030,12010,12030,12010,15
|
|
20231016,102900,796939390,12010,11970,12030,11970,753
|
|
20231016,102800,787899580,11960,11960,11960,11960,27
|
|
20231016,102700,787576660,11910,12010,12010,11910,470
|
|
20231016,102600,781969770,12000,12020,12020,12000,78
|
|
20231016,102500,781032730,12020,11970,12020,11970,400
|
|
20231016,102400,776231450,11980,11960,11980,11960,184
|
|
20231016,102300,774030780,11960,11980,11980,11960,56
|
|
20231016,102200,773359980,11980,11960,12000,11960,340
|
|
20231016,102100,769290130,11960,11970,11980,11960,6
|
|
20231016,102000,769218340,11970,11960,11970,11960,158
|
|
20231016,101900,767327140,11980,11950,11980,11950,104
|
|
20231016,101800,766081350,11950,11970,11970,11950,59
|
|
20231016,101700,765375180,11970,11950,11970,11950,393
|
|
20231016,101600,760677840,11950,11950,11970,11940,554
|
|
20231016,101500,754057520,11950,11910,11960,11900,147
|
|
20231016,101400,752307660,11910,11910,11910,11910,302
|
|
20231016,101300,748710840,11910,11930,11930,11910,628
|
|
20231016,101200,741229400,11930,12000,12000,11930,666
|
|
20231016,101100,733274390,11990,11950,11990,11950,491
|
|
20231016,101000,727393230,11970,11940,11970,11940,22
|
|
20231016,100900,727130010,11930,11930,11940,11930,616
|
|
20231016,100800,719778300,11920,11950,11950,11920,317
|
|
20231016,100700,715996580,11960,11950,11960,11950,296
|
|
20231016,100600,712456480,11950,11960,11960,11950,5
|
|
20231016,100500,712396720,11960,11940,11960,11930,125
|
|
20231016,100400,710904270,11960,11960,11960,11960,1
|
|
20231016,100300,710892310,11970,11950,11970,11950,10
|
|
20231016,100200,710772690,11960,11930,11960,11910,199
|
|
20231016,100100,708400330,11960,11940,11960,11930,63
|
|
20231016,100000,707648110,11960,11950,11960,11940,29
|
|
20231016,095900,707301700,11950,11950,11960,11950,5
|
|
20231016,095800,707241940,11970,11950,11970,11940,200
|
|
20231016,095700,704850030,11960,11920,11960,11920,297
|
|
20231016,095600,701302520,11930,11910,11930,11910,26
|
|
20231016,095500,700992770,11910,11920,11920,11910,80
|
|
20231016,095400,700039810,11920,11940,11940,11920,123
|
|
20231016,095300,698572450,11940,11970,11970,11940,343
|
|
20231016,095200,694472900,11960,11980,11980,11960,445
|
|
20231016,095100,689149200,11990,11990,11990,11970,85
|
|
20231016,095000,688130710,11970,12000,12000,11970,957
|
|
20231016,094900,676656140,12010,12020,12020,12000,185
|
|
20231016,094800,674434060,12020,12010,12020,12010,7
|
|
20231016,094700,674349950,12010,12010,12010,12000,157
|
|
20231016,094600,672465590,12010,12020,12020,12010,16
|
|
20231016,094500,672273410,12040,12060,12090,12040,2525
|
|
20231016,094400,641820480,12060,12100,12100,12060,277
|
|
20231016,094300,638477110,12100,12140,12140,12100,65
|
|
20231016,094200,637688900,12140,12100,12150,12090,772
|
|
20231016,094100,628324760,12090,12080,12130,12070,838
|
|
20231016,094000,618188440,12100,12090,12100,12050,188
|
|
20231016,093900,615915770,12040,12030,12100,12030,80
|
|
20231016,093800,614951840,12030,12050,12120,12020,1043
|
|
20231016,093700,602327550,12110,12050,12130,12050,1463
|
|
20231016,093600,584630310,12050,12050,12050,12050,8
|
|
20231016,093500,584533910,12040,12020,12150,11980,2671
|
|
20231016,093400,552420250,12020,12040,12130,12000,281
|
|
20231016,093300,549035280,12080,12140,12140,12080,2935
|
|
20231016,093200,513475700,12160,12150,12160,12130,598
|
|
20231016,093100,506207590,12150,12180,12180,12150,687
|
|
20231016,093000,497852500,12190,12190,12200,12160,2079
|
|
20231016,092900,472514750,12200,12090,12200,12090,2730
|
|
20231016,092800,439272100,12090,12040,12130,12040,2715
|
|
20231016,092700,406471770,12060,11940,12060,11940,936
|
|
20231016,092600,395211880,11940,11930,11960,11930,366
|
|
20231016,092500,390841080,11930,11890,11930,11890,101
|
|
20231016,092400,389636750,11890,11930,11930,11890,180
|
|
20231016,092300,387492190,11890,11900,11900,11890,528
|
|
20231016,092200,381210520,11940,11940,11950,11940,17
|
|
20231016,092100,381007510,11900,11970,11970,11880,342
|
|
20231016,092000,376938270,11970,11900,11970,11890,715
|
|
20231016,091900,368418860,11890,12000,12000,11880,884
|
|
20231016,091800,357874190,11980,12050,12050,11950,1188
|
|
20231016,091700,343627560,12070,12060,12070,12060,470
|
|
20231016,091600,337955760,12070,12000,12070,12000,1032
|
|
20231016,091500,325558880,11990,12070,12070,11990,1075
|
|
20231016,091400,312640760,12080,12090,12150,12080,231
|
|
20231016,091300,309845640,12150,12150,12180,12060,2739
|
|
20231016,091200,276553100,12150,12040,12190,12040,6279
|
|
20231016,091100,200212780,12030,12070,12120,12010,1929
|
|
20231016,091000,176884500,12070,11920,12080,11920,6568
|
|
20231016,090900,98119480,11910,11820,11910,11820,1061
|
|
20231016,090800,85502000,11750,11770,11900,11750,1652
|
|
20231016,090700,65959470,11750,11760,11780,11730,430
|
|
20231016,090600,60903870,11760,11750,11790,11750,520
|
|
20231016,090500,54786370,11750,11780,11780,11730,342
|
|
20231016,090400,50766990,11780,11730,11780,11730,879
|
|
20231016,090300,40426790,11720,11680,11720,11680,769
|
|
20231016,090200,31428380,11680,11660,11680,11660,58
|
|
20231016,090100,30751960,11630,11600,11630,11580,1806
|
|
20231016,090000,9802000,11600,11600,11600,11600,845
|