593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,184900,19869276510,15860,15860,15860,15860,0
|
|
20231018,184800,19869276510,15860,15860,15860,15860,0
|
|
20231018,184700,19869276510,15860,15860,15860,15860,0
|
|
20231018,184600,19869276510,15860,15860,15860,15860,0
|
|
20231018,184500,19869276510,15860,15860,15860,15860,0
|
|
20231018,184400,19869276510,15860,15860,15860,15860,0
|
|
20231018,184300,19869276510,15860,15860,15860,15860,0
|
|
20231018,184200,19869276510,15860,15860,15860,15860,0
|
|
20231018,184100,19869276510,15860,15860,15860,15860,0
|
|
20231018,184000,19869276510,15860,15860,15860,15860,0
|
|
20231018,183900,19869276510,15860,15860,15860,15860,0
|
|
20231018,183800,19869276510,15860,15860,15860,15860,0
|
|
20231018,183700,19869276510,15860,15860,15860,15860,0
|
|
20231018,183600,19869276510,15860,15860,15860,15860,0
|
|
20231018,183500,19869276510,15860,15860,15860,15860,0
|
|
20231018,183400,19869276510,15860,15860,15860,15860,0
|
|
20231018,183300,19869276510,15860,15860,15860,15860,0
|
|
20231018,183200,19869276510,15860,15860,15860,15860,0
|
|
20231018,183100,19869276510,15860,15860,15860,15860,0
|
|
20231018,183000,19869276510,15860,15860,15860,15860,0
|
|
20231018,182900,19869276510,15860,15860,15860,15860,0
|
|
20231018,182800,19869276510,15860,15860,15860,15860,0
|
|
20231018,182700,19869276510,15860,15860,15860,15860,0
|
|
20231018,182600,19869276510,15860,15860,15860,15860,0
|
|
20231018,182500,19869276510,15860,15860,15860,15860,0
|
|
20231018,182400,19869276510,15860,15860,15860,15860,0
|
|
20231018,182300,19869276510,15860,15860,15860,15860,0
|
|
20231018,182200,19869276510,15860,15860,15860,15860,0
|
|
20231018,182100,19869276510,15860,15860,15860,15860,0
|
|
20231018,182000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,181900,19869276510,15860,15860,15860,15860,0
|
|
20231018,181800,19869276510,15860,15860,15860,15860,0
|
|
20231018,181700,19869276510,15860,15860,15860,15860,0
|
|
20231018,181600,19869276510,15860,15860,15860,15860,0
|
|
20231018,181500,19869276510,15860,15860,15860,15860,0
|
|
20231018,181400,19869276510,15860,15860,15860,15860,0
|
|
20231018,181300,19869276510,15860,15860,15860,15860,0
|
|
20231018,181200,19869276510,15860,15860,15860,15860,0
|
|
20231018,181100,19869276510,15860,15860,15860,15860,0
|
|
20231018,181000,19869276510,15860,15860,15860,15860,0
|
|
20231018,180900,19869276510,15860,15860,15860,15860,0
|
|
20231018,180800,19869276510,15860,15860,15860,15860,0
|
|
20231018,180700,19869276510,15860,15860,15860,15860,0
|
|
20231018,180600,19869276510,15860,15860,15860,15860,0
|
|
20231018,180500,19869276510,15860,15860,15860,15860,0
|
|
20231018,180400,19869276510,15860,15860,15860,15860,0
|
|
20231018,180300,19869276510,15860,15860,15860,15860,0
|
|
20231018,180200,19869276510,15860,15860,15860,15860,0
|
|
20231018,180100,19869276510,15860,15860,15860,15860,0
|
|
20231018,180000,19869276510,15860,15860,15860,15860,0
|
|
20231018,175900,19869276510,15860,15860,15860,15860,0
|
|
20231018,175800,19869276510,15860,15860,15860,15860,0
|
|
20231018,175700,19869276510,15860,15860,15860,15860,0
|
|
20231018,175600,19869276510,15860,15860,15860,15860,0
|
|
20231018,175500,19869276510,15860,15860,15860,15860,0
|
|
20231018,175400,19869276510,15860,15860,15860,15860,0
|
|
20231018,175300,19869276510,15860,15860,15860,15860,0
|
|
20231018,175200,19869276510,15860,15860,15860,15860,0
|
|
20231018,175100,19869276510,15860,15860,15860,15860,0
|
|
20231018,175000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,174900,19869276510,15860,15860,15860,15860,0
|
|
20231018,174800,19869276510,15860,15860,15860,15860,0
|
|
20231018,174700,19869276510,15860,15860,15860,15860,0
|
|
20231018,174600,19869276510,15860,15860,15860,15860,0
|
|
20231018,174500,19869276510,15860,15860,15860,15860,0
|
|
20231018,174400,19869276510,15860,15860,15860,15860,0
|
|
20231018,174300,19869276510,15860,15860,15860,15860,0
|
|
20231018,174200,19869276510,15860,15860,15860,15860,0
|
|
20231018,174100,19869276510,15860,15860,15860,15860,0
|
|
20231018,174000,19869276510,15860,15860,15860,15860,0
|
|
20231018,173900,19869276510,15860,15860,15860,15860,0
|
|
20231018,173800,19869276510,15860,15860,15860,15860,0
|
|
20231018,173700,19869276510,15860,15860,15860,15860,0
|
|
20231018,173600,19869276510,15860,15860,15860,15860,0
|
|
20231018,173500,19869276510,15860,15860,15860,15860,0
|
|
20231018,173400,19869276510,15860,15860,15860,15860,0
|
|
20231018,173300,19869276510,15860,15860,15860,15860,0
|
|
20231018,173200,19869276510,15860,15860,15860,15860,0
|
|
20231018,173100,19869276510,15860,15860,15860,15860,0
|
|
20231018,173000,19869276510,15860,15860,15860,15860,0
|
|
20231018,172900,19869276510,15860,15860,15860,15860,0
|
|
20231018,172800,19869276510,15860,15860,15860,15860,0
|
|
20231018,172700,19869276510,15860,15860,15860,15860,0
|
|
20231018,172600,19869276510,15860,15860,15860,15860,0
|
|
20231018,172500,19869276510,15860,15860,15860,15860,0
|
|
20231018,172400,19869276510,15860,15860,15860,15860,0
|
|
20231018,172300,19869276510,15860,15860,15860,15860,0
|
|
20231018,172200,19869276510,15860,15860,15860,15860,0
|
|
20231018,172100,19869276510,15860,15860,15860,15860,0
|
|
20231018,172000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,171900,19869276510,15860,15860,15860,15860,0
|
|
20231018,171800,19869276510,15860,15860,15860,15860,0
|
|
20231018,171700,19869276510,15860,15860,15860,15860,0
|
|
20231018,171600,19869276510,15860,15860,15860,15860,0
|
|
20231018,171500,19869276510,15860,15860,15860,15860,0
|
|
20231018,171400,19869276510,15860,15860,15860,15860,0
|
|
20231018,171300,19869276510,15860,15860,15860,15860,0
|
|
20231018,171200,19869276510,15860,15860,15860,15860,0
|
|
20231018,171100,19869276510,15860,15860,15860,15860,0
|
|
20231018,171000,19869276510,15860,15860,15860,15860,0
|
|
20231018,170900,19869276510,15860,15860,15860,15860,0
|
|
20231018,170800,19869276510,15860,15860,15860,15860,0
|
|
20231018,170700,19869276510,15860,15860,15860,15860,0
|
|
20231018,170600,19869276510,15860,15860,15860,15860,0
|
|
20231018,170500,19869276510,15860,15860,15860,15860,0
|
|
20231018,170400,19869276510,15860,15860,15860,15860,0
|
|
20231018,170300,19869276510,15860,15860,15860,15860,0
|
|
20231018,170200,19869276510,15860,15860,15860,15860,0
|
|
20231018,170100,19869276510,15860,15860,15860,15860,0
|
|
20231018,170000,19869276510,15860,15860,15860,15860,0
|
|
20231018,165900,19869276510,15860,15860,15860,15860,0
|
|
20231018,165800,19869276510,15860,15860,15860,15860,0
|
|
20231018,165700,19869276510,15860,15860,15860,15860,0
|
|
20231018,165600,19869276510,15860,15860,15860,15860,0
|
|
20231018,165500,19869276510,15860,15860,15860,15860,0
|
|
20231018,165400,19869276510,15860,15860,15860,15860,0
|
|
20231018,165300,19869276510,15860,15860,15860,15860,0
|
|
20231018,165200,19869276510,15860,15860,15860,15860,0
|
|
20231018,165100,19869276510,15860,15860,15860,15860,0
|
|
20231018,165000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,164900,19869276510,15860,15860,15860,15860,0
|
|
20231018,164800,19869276510,15860,15860,15860,15860,0
|
|
20231018,164700,19869276510,15860,15860,15860,15860,0
|
|
20231018,164600,19869276510,15860,15860,15860,15860,0
|
|
20231018,164500,19869276510,15860,15860,15860,15860,0
|
|
20231018,164400,19869276510,15860,15860,15860,15860,0
|
|
20231018,164300,19869276510,15860,15860,15860,15860,0
|
|
20231018,164200,19869276510,15860,15860,15860,15860,0
|
|
20231018,164100,19869276510,15860,15860,15860,15860,0
|
|
20231018,164000,19869276510,15860,15860,15860,15860,0
|
|
20231018,163900,19869276510,15860,15860,15860,15860,0
|
|
20231018,163800,19869276510,15860,15860,15860,15860,0
|
|
20231018,163700,19869276510,15860,15860,15860,15860,0
|
|
20231018,163600,19869276510,15860,15860,15860,15860,0
|
|
20231018,163500,19869276510,15860,15860,15860,15860,0
|
|
20231018,163400,19869276510,15860,15860,15860,15860,0
|
|
20231018,163300,19869276510,15860,15860,15860,15860,0
|
|
20231018,163200,19869276510,15860,15860,15860,15860,0
|
|
20231018,163100,19869276510,15860,15860,15860,15860,0
|
|
20231018,163000,19869276510,15860,15860,15860,15860,0
|
|
20231018,162900,19869276510,15860,15860,15860,15860,0
|
|
20231018,162800,19869276510,15860,15860,15860,15860,0
|
|
20231018,162700,19869276510,15860,15860,15860,15860,0
|
|
20231018,162600,19869276510,15860,15860,15860,15860,0
|
|
20231018,162500,19869276510,15860,15860,15860,15860,0
|
|
20231018,162400,19869276510,15860,15860,15860,15860,0
|
|
20231018,162300,19869276510,15860,15860,15860,15860,0
|
|
20231018,162200,19869276510,15860,15860,15860,15860,0
|
|
20231018,162100,19869276510,15860,15860,15860,15860,0
|
|
20231018,162000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,161900,19869276510,15860,15860,15860,15860,0
|
|
20231018,161800,19869276510,15860,15860,15860,15860,0
|
|
20231018,161700,19869276510,15860,15860,15860,15860,0
|
|
20231018,161600,19869276510,15860,15860,15860,15860,0
|
|
20231018,161500,19869276510,15860,15860,15860,15860,0
|
|
20231018,161400,19869276510,15860,15860,15860,15860,0
|
|
20231018,161300,19869276510,15860,15860,15860,15860,0
|
|
20231018,161200,19869276510,15860,15860,15860,15860,0
|
|
20231018,161100,19869276510,15860,15860,15860,15860,0
|
|
20231018,161000,19869276510,15860,15860,15860,15860,0
|
|
20231018,160900,19869276510,15860,15860,15860,15860,0
|
|
20231018,160800,19869276510,15860,15860,15860,15860,0
|
|
20231018,160700,19869276510,15860,15860,15860,15860,0
|
|
20231018,160600,19869276510,15860,15860,15860,15860,0
|
|
20231018,160500,19869276510,15860,15860,15860,15860,0
|
|
20231018,160400,19869276510,15860,15860,15860,15860,0
|
|
20231018,160300,19869276510,15860,15860,15860,15860,0
|
|
20231018,160200,19869276510,15860,15860,15860,15860,0
|
|
20231018,160100,19869276510,15860,15860,15860,15860,0
|
|
20231018,160000,19869276510,15860,15860,15860,15860,0
|
|
20231018,155900,19869276510,15860,15860,15860,15860,0
|
|
20231018,155800,19869276510,15860,15860,15860,15860,0
|
|
20231018,155700,19869276510,15860,15860,15860,15860,0
|
|
20231018,155600,19869276510,15860,15860,15860,15860,0
|
|
20231018,155500,19869276510,15860,15860,15860,15860,0
|
|
20231018,155400,19869276510,15860,15860,15860,15860,0
|
|
20231018,155300,19869276510,15860,15860,15860,15860,0
|
|
20231018,155200,19869276510,15860,15860,15860,15860,0
|
|
20231018,155100,19869276510,15860,15860,15860,15860,0
|
|
20231018,155000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,154900,19869276510,15860,15860,15860,15860,0
|
|
20231018,154800,19869276510,15860,15860,15860,15860,0
|
|
20231018,154700,19869276510,15860,15860,15860,15860,0
|
|
20231018,154600,19869276510,15860,15860,15860,15860,0
|
|
20231018,154500,19869276510,15860,15860,15860,15860,0
|
|
20231018,154400,19869276510,15860,15860,15860,15860,0
|
|
20231018,154300,19869276510,15860,15860,15860,15860,0
|
|
20231018,154200,19869276510,15860,15860,15860,15860,0
|
|
20231018,154100,19869276510,15860,15860,15860,15860,0
|
|
20231018,154000,19869276510,15860,15860,15860,15860,0
|
|
20231018,153900,19869276510,15860,15860,15860,15860,0
|
|
20231018,153800,19869276510,15860,15860,15860,15860,0
|
|
20231018,153700,19869276510,15860,15860,15860,15860,0
|
|
20231018,153600,19869276510,15860,15860,15860,15860,0
|
|
20231018,153500,19869276510,15860,15860,15860,15860,0
|
|
20231018,153400,19869276510,15860,15860,15860,15860,0
|
|
20231018,153300,19869276510,15860,15860,15860,15860,0
|
|
20231018,153200,19869276510,15860,15860,15860,15860,0
|
|
20231018,153100,19869276510,15860,15860,15860,15860,0
|
|
20231018,153000,19869276510,15860,15860,15860,15860,6644
|
|
20231018,152900,19763902670,15940,15940,15940,15940,0
|
|
20231018,152800,19763902670,15940,15940,15940,15940,0
|
|
20231018,152700,19763902670,15940,15940,15940,15940,0
|
|
20231018,152600,19763902670,15940,15940,15940,15940,0
|
|
20231018,152500,19763902670,15940,15940,15940,15940,0
|
|
20231018,152400,19763902670,15940,15940,15940,15940,0
|
|
20231018,152300,19763902670,15940,15940,15940,15940,0
|
|
20231018,152200,19763902670,15940,15940,15940,15940,0
|
|
20231018,152100,19763902670,15940,15940,15940,15940,0
|
|
20231018,152000,19763902670,15940,15940,15940,15940,0
|
|
20231018,151900,19763902670,15940,15940,15940,15890,348
|
|
20231018,151800,19758360510,15850,15910,15950,15850,1422
|
|
20231018,151700,19735763310,15910,15880,15950,15880,193
|
|
20231018,151600,19732691810,15880,15920,15950,15880,2388
|
|
20231018,151500,19694709900,15910,15960,15960,15910,1448
|
|
20231018,151400,19671627120,15960,15970,15970,15960,1001
|
|
20231018,151300,19655643790,15980,15970,15980,15970,263
|
|
20231018,151200,19651441530,15960,16060,16070,15960,2314
|
|
20231018,151100,19614344600,16030,15990,16040,15990,2082
|
|
20231018,151000,19580992260,15990,15940,16000,15940,251
|
|
20231018,150900,19576982440,15940,15970,15970,15930,331
|
|
20231018,150800,19571704350,15950,16010,16020,15950,469
|
|
20231018,150700,19564205810,16000,16030,16040,16000,746
|
|
20231018,150600,19552249240,16030,16050,16050,15970,633
|
|
20231018,150500,19542110500,15980,15990,16050,15940,327
|
|
20231018,150400,19536877990,15940,16040,16080,15940,1025
|
|
20231018,150300,19520447860,16000,15940,16050,15890,1204
|
|
20231018,150200,19501205190,15940,15910,15940,15910,1509
|
|
20231018,150100,19477195070,15910,15930,15940,15840,1508
|
|
20231018,150000,19453231990,15930,15840,15930,15840,1812
|
|
20231018,145900,19424423480,15870,15770,15870,15770,2558
|
|
20231018,145800,19383965980,15770,15750,15790,15710,1741
|
|
20231018,145700,19356586300,15750,15840,15840,15750,2950
|
|
20231018,145600,19310028270,15830,15880,15890,15780,672
|
|
20231018,145500,19299397680,15890,15820,15890,15760,1360
|
|
20231018,145400,19277864410,15820,15770,15820,15770,1199
|
|
20231018,145300,19258912080,15760,15890,15900,15760,2033
|
|
20231018,145200,19226806450,15890,15840,15890,15770,323
|
|
20231018,145100,19221693160,15800,15920,15930,15670,6270
|
|
20231018,145000,19122686240,15920,16100,16100,15920,3975
|
|
20231018,144900,19059089260,16100,16080,16100,16080,522
|
|
20231018,144800,19050685470,16080,16080,16140,16070,537
|
|
20231018,144700,19042039300,16080,16080,16160,16070,413
|
|
20231018,144600,19035394240,16090,16100,16170,16090,310
|
|
20231018,144500,19030390380,16100,16080,16170,16060,1983
|
|
20231018,144400,18998470110,16070,16100,16130,16070,1820
|
|
20231018,144300,18969192270,16130,16160,16170,16100,554
|
|
20231018,144200,18960259240,16130,16130,16170,16130,238
|
|
20231018,144100,18956414980,16130,16170,16190,16130,611
|
|
20231018,144000,18946534410,16170,16160,16170,16160,1098
|
|
20231018,143900,18928784390,16160,16120,16160,16120,1401
|
|
20231018,143800,18906184880,16080,16100,16120,16070,1274
|
|
20231018,143700,18885688270,16120,16130,16130,16120,1038
|
|
20231018,143600,18868953600,16160,16160,16160,16160,8
|
|
20231018,143500,18868824320,16170,16080,16170,16080,688
|
|
20231018,143400,18857711570,16080,16130,16130,16060,757
|
|
20231018,143300,18845527740,16170,16170,16190,16150,1001
|
|
20231018,143200,18829337270,16170,16190,16200,16170,955
|
|
20231018,143100,18813883320,16180,16050,16190,16020,1686
|
|
20231018,143000,18786701770,16050,16010,16050,16010,543
|
|
20231018,142900,18777996870,16030,16010,16030,16010,726
|
|
20231018,142800,18766373310,16010,16100,16100,16000,2397
|
|
20231018,142700,18727917550,16070,16140,16160,16070,2853
|
|
20231018,142600,18681923260,16150,16040,16150,16040,3215
|
|
20231018,142500,18630186970,16040,15960,16040,15910,2227
|
|
20231018,142400,18594650140,15920,16000,16000,15910,1299
|
|
20231018,142300,18573893170,16020,15990,16150,15990,2916
|
|
20231018,142200,18527088260,15970,15920,16010,15900,3433
|
|
20231018,142100,18472287940,15920,15810,15920,15750,4509
|
|
20231018,142000,18401062360,15810,15810,15820,15800,894
|
|
20231018,141900,18386931430,15820,15820,15820,15800,370
|
|
20231018,141800,18381080710,15830,15810,15860,15810,1040
|
|
20231018,141700,18364624870,15820,15830,15830,15770,627
|
|
20231018,141600,18354711340,15810,15800,15810,15710,3621
|
|
20231018,141500,18297712550,15790,15890,15900,15760,6036
|
|
20231018,141400,18202163320,15900,15890,15930,15890,1418
|
|
20231018,141300,18179596700,15890,15910,15910,15870,559
|
|
20231018,141200,18170712730,15970,15840,15980,15830,860
|
|
20231018,141100,18157046030,15830,15870,15900,15800,3406
|
|
20231018,141000,18103160320,15880,15950,15980,15880,3220
|
|
20231018,140900,18051867210,15950,15940,16050,15910,1730
|
|
20231018,140800,18024280070,15930,16110,16140,15920,9264
|
|
20231018,140700,17875944350,16110,16060,16180,16030,2878
|
|
20231018,140600,17829533430,16060,16000,16100,16000,10327
|
|
20231018,140500,17664076370,16030,16030,16030,16030,0
|
|
20231018,140400,17664076370,16030,16080,16100,16030,2519
|
|
20231018,140300,17623660630,16080,16410,16410,16040,7902
|
|
20231018,140200,17495514010,16350,16650,16650,16340,7454
|
|
20231018,140100,17372679990,16650,16690,16780,16650,2472
|
|
20231018,140000,17331409620,16690,16730,16820,16690,2396
|
|
20231018,135900,17291375420,16720,16730,16730,16720,391
|
|
20231018,135800,17284836120,16720,16830,16830,16720,666
|
|
20231018,135700,17273690270,16840,16830,16850,16830,25
|
|
20231018,135600,17273269090,16850,16850,16850,16850,4
|
|
20231018,135500,17273201690,16860,16800,16860,16790,522
|
|
20231018,135400,17264431840,16810,16850,16850,16810,383
|
|
20231018,135300,17257982680,16860,16910,16910,16860,1035
|
|
20231018,135200,17240513830,16910,16910,16920,16850,601
|
|
20231018,135100,17230352250,16920,16900,16920,16900,732
|
|
20231018,135000,17217974350,16900,16830,16900,16830,140
|
|
20231018,134900,17215609310,16830,16900,16900,16830,621
|
|
20231018,134800,17205131820,16890,16880,16890,16880,288
|
|
20231018,134700,17200270040,16850,16780,16880,16780,679
|
|
20231018,134600,17188843590,16770,16720,16770,16720,499
|
|
20231018,134500,17180488680,16720,16720,16720,16720,116
|
|
20231018,134400,17178549160,16720,16720,16730,16720,275
|
|
20231018,134300,17173951150,16720,16720,16730,16720,199
|
|
20231018,134200,17170622550,16730,16710,16730,16710,160
|
|
20231018,134100,17167947090,16730,16710,16730,16700,266
|
|
20231018,134000,17163502970,16690,16710,16710,16690,474
|
|
20231018,133900,17155584430,16710,16700,16710,16700,260
|
|
20231018,133800,17151242070,16700,16700,16700,16700,1
|
|
20231018,133700,17151225370,16700,16690,16700,16660,598
|
|
20231018,133600,17141257180,16690,16690,16700,16690,361
|
|
20231018,133500,17135229580,16700,16700,16700,16690,226
|
|
20231018,133400,17131457500,16690,16690,16700,16660,760
|
|
20231018,133300,17118794770,16690,16660,16690,16660,215
|
|
20231018,133200,17115212250,16670,16660,16670,16660,40
|
|
20231018,133100,17114545530,16660,16690,16690,16660,483
|
|
20231018,133000,17106496910,16670,16660,16690,16660,41
|
|
20231018,132900,17105813490,16660,16680,16680,16660,103
|
|
20231018,132800,17104096720,16690,16690,16690,16680,10
|
|
20231018,132700,17103929840,16670,16670,16670,16660,143
|
|
20231018,132600,17101546040,16660,16660,16690,16660,182
|
|
20231018,132500,17098509000,16660,16660,16670,16650,404
|
|
20231018,132400,17091778650,16660,16660,16660,16650,186
|
|
20231018,132300,17088679920,16660,16660,16660,16660,92
|
|
20231018,132200,17087147200,16660,16660,16670,16660,274
|
|
20231018,132100,17082581860,16660,16710,16710,16660,412
|
|
20231018,132000,17075708370,16690,16720,16720,16660,443
|
|
20231018,131900,17068315060,16710,16730,16730,16710,767
|
|
20231018,131800,17055496490,16730,16710,16780,16710,728
|
|
20231018,131700,17043317100,16710,16720,16720,16710,663
|
|
20231018,131600,17032236990,16730,16800,16800,16720,2242
|
|
20231018,131500,16994679080,16800,16820,16820,16800,316
|
|
20231018,131400,16989368060,16810,16820,16820,16810,92
|
|
20231018,131300,16987821120,16810,16910,16940,16810,1163
|
|
20231018,131200,16968168820,16930,16920,16940,16920,371
|
|
20231018,131100,16961888810,16920,16920,16940,16920,204
|
|
20231018,131000,16958436870,16910,16900,16930,16820,1269
|
|
20231018,130900,16936991830,16900,16920,16930,16900,636
|
|
20231018,130800,16926231000,16910,16910,16920,16910,211
|
|
20231018,130700,16922662410,16910,16900,16910,16900,561
|
|
20231018,130600,16913179570,16820,16810,16900,16810,402
|
|
20231018,130500,16906391510,16830,16810,16830,16800,387
|
|
20231018,130400,16899886300,16820,16860,16860,16820,1297
|
|
20231018,130300,16878065060,16860,16890,16900,16860,322
|
|
20231018,130200,16872634290,16890,16890,16890,16890,308
|
|
20231018,130100,16867432170,16890,16900,16900,16800,497
|
|
20231018,130000,16859074380,16850,16820,16920,16820,972
|
|
20231018,125900,16842685600,16790,16800,16830,16790,237
|
|
20231018,125800,16838702700,16800,16740,16800,16740,310
|
|
20231018,125700,16833503750,16740,16700,16740,16700,193
|
|
20231018,125600,16830277670,16680,16680,16680,16660,513
|
|
20231018,125500,16821727430,16680,16670,16690,16670,16
|
|
20231018,125400,16821460570,16660,16660,16660,16660,10
|
|
20231018,125300,16821293970,16660,16670,16770,16650,631
|
|
20231018,125200,16810775380,16670,16710,16710,16660,187
|
|
20231018,125100,16807656680,16760,16750,16760,16750,100
|
|
20231018,125000,16805981400,16770,16790,16790,16660,158
|
|
20231018,124900,16803339370,16800,16670,16810,16600,1197
|
|
20231018,124800,16783306390,16670,16600,16680,16580,242
|
|
20231018,124700,16779274390,16580,16520,16580,16510,2244
|
|
20231018,124600,16742193980,16520,16680,16680,16520,1159
|
|
20231018,124500,16722971230,16680,16750,16750,16510,1575
|
|
20231018,124400,16696750130,16750,16800,16810,16750,1909
|
|
20231018,124300,16664715010,16800,16850,16850,16800,1024
|
|
20231018,124200,16647495200,16850,16890,16890,16830,776
|
|
20231018,124100,16634417220,16890,16930,16930,16860,310
|
|
20231018,124000,16629188370,16930,16860,16940,16850,214
|
|
20231018,123900,16625579580,16860,16870,16870,16850,85
|
|
20231018,123800,16624146310,16950,16880,16960,16810,851
|
|
20231018,123700,16609773230,16880,16920,16960,16870,454
|
|
20231018,123600,16602107680,16910,17020,17030,16910,2559
|
|
20231018,123500,16558625610,17030,17080,17080,17020,1024
|
|
20231018,123400,16541179140,17080,17010,17110,17010,545
|
|
20231018,123300,16531868080,17010,17110,17130,17010,2692
|
|
20231018,123200,16485832960,17110,17060,17120,17050,1178
|
|
20231018,123100,16465703100,17050,17080,17080,17000,3014
|
|
20231018,123000,16414353460,17070,16970,17090,16970,2191
|
|
20231018,122900,16377016900,16970,16860,16970,16840,1181
|
|
20231018,122800,16357058010,16850,16830,16850,16830,250
|
|
20231018,122700,16352849510,16830,16800,16830,16800,856
|
|
20231018,122600,16338460800,16800,16790,16800,16780,176
|
|
20231018,122500,16335505860,16790,16810,16830,16780,1274
|
|
20231018,122400,16314103620,16810,16810,16830,16800,95
|
|
20231018,122300,16312506210,16830,16810,16830,16810,379
|
|
20231018,122200,16306134340,16810,16810,16810,16810,245
|
|
20231018,122100,16302015890,16810,16740,16810,16740,1435
|
|
20231018,122000,16277952440,16760,16790,16800,16710,520
|
|
20231018,121900,16269241060,16800,16910,16920,16800,869
|
|
20231018,121800,16254602160,16920,16860,16980,16830,3472
|
|
20231018,121700,16196030110,16860,16810,16860,16790,3302
|
|
20231018,121600,16140464040,16810,16700,16810,16700,1250
|
|
20231018,121500,16119511640,16700,16590,16700,16590,1741
|
|
20231018,121400,16090491170,16580,16570,16580,16570,38
|
|
20231018,121300,16089861400,16570,16560,16570,16560,173
|
|
20231018,121200,16086995630,16540,16530,16580,16530,131
|
|
20231018,121100,16084828650,16530,16530,16530,16530,3
|
|
20231018,121000,16084779060,16530,16530,16530,16520,213
|
|
20231018,120900,16081259360,16520,16570,16600,16520,214
|
|
20231018,120800,16077714620,16570,16520,16580,16520,736
|
|
20231018,120700,16065554550,16520,16530,16530,16500,769
|
|
20231018,120600,16052860580,16520,16560,16580,16520,57
|
|
20231018,120500,16051918330,16580,16460,16580,16460,1008
|
|
20231018,120400,16035311930,16470,16520,16520,16470,1315
|
|
20231018,120300,16013614830,16530,16530,16530,16530,657
|
|
20231018,120200,16002754620,16530,16540,16550,16530,388
|
|
20231018,120100,15996338780,16540,16540,16540,16530,536
|
|
20231018,120000,15987477350,16530,16520,16580,16520,179
|
|
20231018,115900,15984515930,16520,16540,16590,16510,1403
|
|
20231018,115800,15961329290,16530,16570,16570,16530,838
|
|
20231018,115700,15947454770,16570,16670,16700,16570,1506
|
|
20231018,115600,15922384770,16670,16700,16700,16670,539
|
|
20231018,115500,15913396030,16700,16670,16720,16670,1556
|
|
20231018,115400,15887431150,16670,16630,16680,16630,1257
|
|
20231018,115300,15866508090,16630,16570,16630,16570,321
|
|
20231018,115200,15861180900,16560,16560,16600,16530,398
|
|
20231018,115100,15854586350,16560,16650,16650,16560,2184
|
|
20231018,115000,15818254810,16650,16500,16690,16500,1461
|
|
20231018,114900,15794026950,16500,16500,16500,16490,205
|
|
20231018,114800,15790645470,16490,16430,16530,16430,388
|
|
20231018,114700,15784243040,16510,16410,16510,16380,1225
|
|
20231018,114600,15764143580,16400,16430,16440,16390,1673
|
|
20231018,114500,15736686600,16450,16550,16550,16380,4972
|
|
20231018,114400,15654643650,16540,16580,16580,16540,2783
|
|
20231018,114300,15608560520,16580,16600,16610,16570,1325
|
|
20231018,114200,15586590560,16600,16640,16650,16580,1226
|
|
20231018,114100,15566240700,16640,16590,16640,16560,1250
|
|
20231018,114000,15545507500,16590,16730,16760,16590,4572
|
|
20231018,113900,15469327020,16740,16800,16800,16730,1020
|
|
20231018,113800,15452236560,16800,16770,16800,16760,394
|
|
20231018,113700,15445628450,16760,16760,16770,16760,738
|
|
20231018,113600,15433259450,16760,16800,16800,16760,1083
|
|
20231018,113500,15415076230,16800,16760,16800,16760,1483
|
|
20231018,113400,15390208830,16760,16840,16890,16760,1944
|
|
20231018,113300,15357572620,16840,16910,16930,16840,1342
|
|
20231018,113200,15334943330,16860,16900,16900,16850,368
|
|
20231018,113100,15328735150,16900,16920,16970,16890,858
|
|
20231018,113000,15314231550,16920,16980,16980,16920,990
|
|
20231018,112900,15297470480,16920,16980,16990,16920,1004
|
|
20231018,112800,15280430280,17010,16880,17010,16850,456
|
|
20231018,112700,15272726600,16860,16810,16890,16810,978
|
|
20231018,112600,15256255720,16840,16890,16890,16810,1983
|
|
20231018,112500,15222860350,16890,16900,16930,16850,848
|
|
20231018,112400,15208534770,16900,16910,16960,16890,1792
|
|
20231018,112300,15178252140,16900,17050,17050,16900,3105
|
|
20231018,112200,15125468820,17050,16900,17070,16900,2437
|
|
20231018,112100,15083992290,16900,16800,16900,16800,874
|
|
20231018,112000,15069278490,16800,16790,16810,16790,1152
|
|
20231018,111900,15049922530,16790,16780,16800,16770,721
|
|
20231018,111800,15037823460,16790,16850,16850,16760,1581
|
|
20231018,111700,15011295200,16840,16790,16850,16780,771
|
|
20231018,111600,14998347350,16780,16780,16820,16760,792
|
|
20231018,111500,14985063970,16760,16760,16810,16740,2284
|
|
20231018,111400,14946761930,16760,16720,16800,16680,2356
|
|
20231018,111300,14907407430,16710,16800,16800,16710,3998
|
|
20231018,111200,14840429350,16800,16900,16900,16780,4427
|
|
20231018,111100,14765732950,16900,16940,17080,16900,4876
|
|
20231018,111000,14683127610,16950,17050,17060,16910,4232
|
|
20231018,110900,14611247420,17060,17070,17090,17050,1507
|
|
20231018,110800,14585519710,17070,17150,17150,17050,5801
|
|
20231018,110700,14486362570,17150,17160,17170,17140,606
|
|
20231018,110600,14475970010,17160,17160,17180,17150,904
|
|
20231018,110500,14460452920,17160,17160,17160,17120,622
|
|
20231018,110400,14449800290,17160,17100,17180,17100,2079
|
|
20231018,110300,14414223370,17110,17140,17140,17100,2479
|
|
20231018,110200,14371767050,17140,17220,17270,17120,5099
|
|
20231018,110100,14284113300,17220,17090,17320,17050,4461
|
|
20231018,110000,14207659500,17090,17340,17340,17080,6784
|
|
20231018,105900,14091122100,17340,17410,17500,17340,3607
|
|
20231018,105800,14028397360,17410,17550,17550,17400,1912
|
|
20231018,105700,13995085250,17600,17570,17600,17530,1502
|
|
20231018,105600,13968676790,17570,17450,17600,17450,2607
|
|
20231018,105500,13922986520,17450,17510,17530,17400,3479
|
|
20231018,105400,13862273540,17510,17590,17600,17510,2766
|
|
20231018,105300,13813719760,17570,17570,17600,17560,1894
|
|
20231018,105200,13780440070,17560,17510,17620,17510,980
|
|
20231018,105100,13763239450,17510,17610,17640,17480,6286
|
|
20231018,105000,13652746250,17610,17640,17650,17590,4926
|
|
20231018,104900,13565938030,17630,17700,17700,17580,8983
|
|
20231018,104800,13407374440,17690,17470,17700,17440,8882
|
|
20231018,104700,13251485870,17510,17250,17520,17250,11912
|
|
20231018,104600,13044046030,17240,17190,17240,17190,1150
|
|
20231018,104500,13024248010,17230,17150,17240,17140,1499
|
|
20231018,104400,12998500370,17150,17220,17230,17140,3005
|
|
20231018,104300,12946896000,17210,17290,17290,17210,958
|
|
20231018,104200,12930382870,17220,17220,17290,17220,2058
|
|
20231018,104100,12894940770,17260,17300,17310,17230,1230
|
|
20231018,104000,12873697910,17250,17340,17340,17230,4767
|
|
20231018,103900,12791255200,17350,17300,17390,17300,3220
|
|
20231018,103800,12735411180,17300,17200,17310,17190,3398
|
|
20231018,103700,12676770790,17200,17180,17230,17160,1523
|
|
20231018,103600,12650586590,17160,17190,17190,17140,2709
|
|
20231018,103500,12604103820,17140,17190,17200,17110,5249
|
|
20231018,103400,12514030030,17200,17000,17270,17000,4799
|
|
20231018,103300,12431666590,17000,17120,17170,16910,15919
|
|
20231018,103200,12160066870,17120,17250,17300,17120,5090
|
|
20231018,103100,12072496070,17250,17410,17420,17250,8221
|
|
20231018,103000,11930134590,17420,17410,17460,17370,2533
|
|
20231018,102900,11886028560,17390,17500,17550,17380,5066
|
|
20231018,102800,11797622820,17500,17570,17580,17490,5929
|
|
20231018,102700,11693673090,17560,17680,17750,17560,4903
|
|
20231018,102600,11607008160,17700,17560,17750,17530,7711
|
|
20231018,102500,11470809280,17620,17610,17710,17510,7741
|
|
20231018,102400,11334420680,17570,17400,17830,17400,12795
|
|
20231018,102300,11108875750,17400,17470,17490,17290,10987
|
|
20231018,102200,10917994370,17490,17330,17520,17320,9307
|
|
20231018,102100,10756040500,17330,17760,17760,17320,17469
|
|
20231018,102000,10448265450,17760,17830,17870,17760,8879
|
|
20231018,101900,10290148080,17820,17840,17890,17810,4950
|
|
20231018,101800,10201870260,17840,17830,17900,17830,2455
|
|
20231018,101700,10158020910,17890,17900,17940,17830,8926
|
|
20231018,101600,9998264030,17900,17890,17950,17800,8893
|
|
20231018,101500,9839151430,17890,17800,17950,17790,5455
|
|
20231018,101400,9741677140,17800,18020,18030,17780,13342
|
|
20231018,101300,9502969020,18030,17860,18060,17820,11043
|
|
20231018,101200,9304517900,17860,17620,17870,17520,14616
|
|
20231018,101100,9044903010,17600,17920,18040,17520,25078
|
|
20231018,101000,8598770400,17920,18160,18190,17900,27306
|
|
20231018,100900,8107075720,18160,18020,18200,18000,23057
|
|
20231018,100800,7688749580,18050,18380,18440,17930,47298
|
|
20231018,100700,6829459420,18370,18230,18560,18200,96827
|
|
20231018,100600,5048743380,18220,17800,18250,17580,147087
|
|
20231018,100500,2400872720,16710,16710,16710,16710,0
|
|
20231018,100400,2400872720,16710,16710,16710,16710,0
|
|
20231018,100300,2400872720,16710,16590,16710,16480,12875
|
|
20231018,100200,2187221620,16590,16440,16590,16400,3725
|
|
20231018,100100,2125760790,16450,16430,16640,16340,15396
|
|
20231018,100000,1871395260,16430,16350,16570,16310,15734
|
|
20231018,095900,1612507230,16500,16120,16500,16120,17939
|
|
20231018,095800,1319197510,16100,15960,16150,15960,2509
|
|
20231018,095700,1278833330,15910,15920,15980,15890,1184
|
|
20231018,095600,1259976140,15900,16190,16190,15850,4221
|
|
20231018,095500,1192268610,16120,16230,16290,16040,4527
|
|
20231018,095400,1118836970,16180,15870,16290,15870,3883
|
|
20231018,095300,1056093360,15870,15750,15880,15740,295
|
|
20231018,095200,1051438920,15890,15970,16000,15730,4149
|
|
20231018,095100,985531000,15970,16030,16030,15970,683
|
|
20231018,095000,974591450,16110,16110,16110,16030,219
|
|
20231018,094900,971068480,16110,16200,16220,16020,1682
|
|
20231018,094800,943939020,16200,16280,16280,16200,2038
|
|
20231018,094700,910866980,16290,16210,16300,16080,5436
|
|
20231018,094600,822766940,16210,16290,16300,16090,10653
|
|
20231018,094500,650088070,16300,15910,16300,15910,6170
|
|
20231018,094400,550700830,16000,15950,16120,15890,4379
|
|
20231018,094300,480613660,15960,15860,15960,15760,667
|
|
20231018,094200,470023480,15730,15770,15920,15730,696
|
|
20231018,094100,458999000,15760,15570,15760,15570,312
|
|
20231018,094000,454098250,15580,15640,15640,15580,1752
|
|
20231018,093900,426718600,15690,15700,15700,15640,879
|
|
20231018,093800,412942190,15700,15710,15710,15700,378
|
|
20231018,093700,407006670,15710,15710,15710,15710,10
|
|
20231018,093600,406849570,15710,15710,15710,15710,38
|
|
20231018,093500,406252590,15700,15740,15750,15700,109
|
|
20231018,093400,404536950,15700,15700,15720,15700,113
|
|
20231018,093300,402762000,15700,15720,15720,15660,276
|
|
20231018,093200,398439100,15730,15710,15750,15710,86
|
|
20231018,093100,397087050,15640,15720,15720,15640,36
|
|
20231018,093000,396523540,15720,15700,15740,15700,100
|
|
20231018,092900,394952070,15710,15590,15710,15590,664
|
|
20231018,092800,384562520,15590,15610,15610,15590,122
|
|
20231018,092700,382658640,15590,15690,15690,15590,704
|
|
20231018,092600,371650460,15730,15700,15740,15700,340
|
|
20231018,092500,366309850,15700,15750,15800,15700,450
|
|
20231018,092400,359226340,15750,15800,15810,15750,1396
|
|
20231018,092300,337185290,15810,15820,15830,15810,247
|
|
20231018,092200,333277330,15810,15860,15890,15810,2237
|
|
20231018,092100,297843090,15860,15940,15940,15850,1274
|
|
20231018,092000,277620070,15940,15930,15990,15850,1988
|
|
20231018,091900,245927190,15840,15980,16200,15770,5013
|
|
20231018,091800,165908910,15880,15740,16000,15740,4630
|
|
20231018,091700,92475580,15720,15650,15720,15590,515
|
|
20231018,091600,84403500,15700,15530,15750,15530,1036
|
|
20231018,091500,68245980,15530,15450,15540,15450,1923
|
|
20231018,091400,38469610,15450,15440,15450,15440,292
|
|
20231018,091300,33960130,15430,15430,15440,15430,276
|
|
20231018,091200,29701320,15430,15370,15430,15370,316
|
|
20231018,091100,24837890,15360,15330,15360,15330,36
|
|
20231018,091000,24285360,15320,15230,15320,15230,127
|
|
20231018,090900,22344930,15230,15250,15250,15230,288
|
|
20231018,090800,17958330,15260,15240,15260,15240,78
|
|
20231018,090700,16768210,15220,15220,15220,15220,0
|
|
20231018,090600,16768210,15220,15100,15220,15090,147
|
|
20231018,090500,14537180,15220,15220,15220,15220,0
|
|
20231018,090400,14537180,15220,15220,15220,15220,0
|
|
20231018,090300,14537180,15220,15220,15220,15220,0
|
|
20231018,090200,14537180,15220,15220,15220,15220,1
|
|
20231018,090100,14521960,15150,15150,15150,15150,0
|
|
20231018,090000,14521960,15150,15200,15240,15150,956
|