594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185100,9104574485,2225,2225,2225,2225,33306
|
|
20231016,185000,9104574485,2225,2225,2225,2225,0
|
|
20231016,184900,9104574485,2225,2225,2225,2225,0
|
|
20231016,184800,9104574485,2225,2225,2225,2225,0
|
|
20231016,184700,9104574485,2225,2225,2225,2225,0
|
|
20231016,184600,9104574485,2225,2225,2225,2225,0
|
|
20231016,184500,9104574485,2225,2225,2225,2225,0
|
|
20231016,184400,9104574485,2225,2225,2225,2225,0
|
|
20231016,184300,9104574485,2225,2225,2225,2225,0
|
|
20231016,184200,9104574485,2225,2225,2225,2225,0
|
|
20231016,184100,9104574485,2225,2225,2225,2225,0
|
|
20231016,184000,9104574485,2225,2225,2225,2225,0
|
|
20231016,183900,9104574485,2225,2225,2225,2225,0
|
|
20231016,183800,9104574485,2225,2225,2225,2225,0
|
|
20231016,183700,9104574485,2225,2225,2225,2225,0
|
|
20231016,183600,9104574485,2225,2225,2225,2225,0
|
|
20231016,183500,9104574485,2225,2225,2225,2225,0
|
|
20231016,183400,9104574485,2225,2225,2225,2225,0
|
|
20231016,183300,9104574485,2225,2225,2225,2225,0
|
|
20231016,183200,9104574485,2225,2225,2225,2225,0
|
|
20231016,183100,9104574485,2225,2225,2225,2225,0
|
|
20231016,183000,9104574485,2225,2225,2225,2225,0
|
|
20231016,182900,9104574485,2225,2225,2225,2225,0
|
|
20231016,182800,9104574485,2225,2225,2225,2225,0
|
|
20231016,182700,9104574485,2225,2225,2225,2225,0
|
|
20231016,182600,9104574485,2225,2225,2225,2225,0
|
|
20231016,182500,9104574485,2225,2225,2225,2225,0
|
|
20231016,182400,9104574485,2225,2225,2225,2225,0
|
|
20231016,182300,9104574485,2225,2225,2225,2225,0
|
|
20231016,182200,9104574485,2225,2225,2225,2225,0
|
|
20231016,182100,9104574485,2225,2225,2225,2225,33306
|
|
20231016,182000,9104574485,2225,2225,2225,2225,0
|
|
20231016,181900,9104574485,2225,2225,2225,2225,0
|
|
20231016,181800,9104574485,2225,2225,2225,2225,0
|
|
20231016,181700,9104574485,2225,2225,2225,2225,0
|
|
20231016,181600,9104574485,2225,2225,2225,2225,0
|
|
20231016,181500,9104574485,2225,2225,2225,2225,0
|
|
20231016,181400,9104574485,2225,2225,2225,2225,0
|
|
20231016,181300,9104574485,2225,2225,2225,2225,0
|
|
20231016,181200,9104574485,2225,2225,2225,2225,0
|
|
20231016,181100,9104574485,2225,2225,2225,2225,0
|
|
20231016,181000,9104574485,2225,2225,2225,2225,0
|
|
20231016,180900,9104574485,2225,2225,2225,2225,0
|
|
20231016,180800,9104574485,2225,2225,2225,2225,0
|
|
20231016,180700,9104574485,2225,2225,2225,2225,0
|
|
20231016,180600,9104574485,2225,2225,2225,2225,0
|
|
20231016,180500,9104574485,2225,2225,2225,2225,0
|
|
20231016,180400,9104574485,2225,2225,2225,2225,0
|
|
20231016,180300,9104574485,2225,2225,2225,2225,0
|
|
20231016,180200,9104574485,2225,2225,2225,2225,0
|
|
20231016,180100,9104574485,2225,2225,2225,2225,0
|
|
20231016,180000,9104574485,2225,2225,2225,2225,0
|
|
20231016,175900,9104574485,2225,2225,2225,2225,0
|
|
20231016,175800,9104574485,2225,2225,2225,2225,0
|
|
20231016,175700,9104574485,2225,2225,2225,2225,0
|
|
20231016,175600,9104574485,2225,2225,2225,2225,0
|
|
20231016,175500,9104574485,2225,2225,2225,2225,0
|
|
20231016,175400,9104574485,2225,2225,2225,2225,0
|
|
20231016,175300,9104574485,2225,2225,2225,2225,0
|
|
20231016,175200,9104574485,2225,2225,2225,2225,0
|
|
20231016,175100,9104574485,2225,2225,2225,2225,33306
|
|
20231016,175000,9104574485,2225,2225,2225,2225,0
|
|
20231016,174900,9104574485,2225,2225,2225,2225,0
|
|
20231016,174800,9104574485,2225,2225,2225,2225,0
|
|
20231016,174700,9104574485,2225,2225,2225,2225,0
|
|
20231016,174600,9104574485,2225,2225,2225,2225,0
|
|
20231016,174500,9104574485,2225,2225,2225,2225,0
|
|
20231016,174400,9104574485,2225,2225,2225,2225,0
|
|
20231016,174300,9104574485,2225,2225,2225,2225,0
|
|
20231016,174200,9104574485,2225,2225,2225,2225,0
|
|
20231016,174100,9104574485,2225,2225,2225,2225,0
|
|
20231016,174000,9104574485,2225,2225,2225,2225,0
|
|
20231016,173900,9104574485,2225,2225,2225,2225,0
|
|
20231016,173800,9104574485,2225,2225,2225,2225,0
|
|
20231016,173700,9104574485,2225,2225,2225,2225,0
|
|
20231016,173600,9104574485,2225,2225,2225,2225,0
|
|
20231016,173500,9104574485,2225,2225,2225,2225,0
|
|
20231016,173400,9104574485,2225,2225,2225,2225,0
|
|
20231016,173300,9104574485,2225,2225,2225,2225,0
|
|
20231016,173200,9104574485,2225,2225,2225,2225,0
|
|
20231016,173100,9104574485,2225,2225,2225,2225,0
|
|
20231016,173000,9104574485,2225,2225,2225,2225,0
|
|
20231016,172900,9104574485,2225,2225,2225,2225,0
|
|
20231016,172800,9104574485,2225,2225,2225,2225,0
|
|
20231016,172700,9104574485,2225,2225,2225,2225,0
|
|
20231016,172600,9104574485,2225,2225,2225,2225,0
|
|
20231016,172500,9104574485,2225,2225,2225,2225,0
|
|
20231016,172400,9104574485,2225,2225,2225,2225,0
|
|
20231016,172300,9104574485,2225,2225,2225,2225,0
|
|
20231016,172200,9104574485,2225,2225,2225,2225,0
|
|
20231016,172100,9104574485,2225,2225,2225,2225,33306
|
|
20231016,172000,9104574485,2225,2225,2225,2225,0
|
|
20231016,171900,9104574485,2225,2225,2225,2225,0
|
|
20231016,171800,9104574485,2225,2225,2225,2225,0
|
|
20231016,171700,9104574485,2225,2225,2225,2225,0
|
|
20231016,171600,9104574485,2225,2225,2225,2225,0
|
|
20231016,171500,9104574485,2225,2225,2225,2225,0
|
|
20231016,171400,9104574485,2225,2225,2225,2225,0
|
|
20231016,171300,9104574485,2225,2225,2225,2225,0
|
|
20231016,171200,9104574485,2225,2225,2225,2225,0
|
|
20231016,171100,9104574485,2225,2225,2225,2225,0
|
|
20231016,171000,9104574485,2225,2225,2225,2225,0
|
|
20231016,170900,9104574485,2225,2225,2225,2225,0
|
|
20231016,170800,9104574485,2225,2225,2225,2225,0
|
|
20231016,170700,9104574485,2225,2225,2225,2225,0
|
|
20231016,170600,9104574485,2225,2225,2225,2225,0
|
|
20231016,170500,9104574485,2225,2225,2225,2225,0
|
|
20231016,170400,9104574485,2225,2225,2225,2225,0
|
|
20231016,170300,9104574485,2225,2225,2225,2225,0
|
|
20231016,170200,9104574485,2225,2225,2225,2225,0
|
|
20231016,170100,9104574485,2225,2225,2225,2225,0
|
|
20231016,170000,9104574485,2225,2225,2225,2225,0
|
|
20231016,165900,9104574485,2225,2225,2225,2225,0
|
|
20231016,165800,9104574485,2225,2225,2225,2225,0
|
|
20231016,165700,9104574485,2225,2225,2225,2225,0
|
|
20231016,165600,9104574485,2225,2225,2225,2225,0
|
|
20231016,165500,9104574485,2225,2225,2225,2225,0
|
|
20231016,165400,9104574485,2225,2225,2225,2225,0
|
|
20231016,165300,9104574485,2225,2225,2225,2225,0
|
|
20231016,165200,9104574485,2225,2225,2225,2225,0
|
|
20231016,165100,9104574485,2225,2225,2225,2225,33306
|
|
20231016,165000,9104574485,2225,2225,2225,2225,0
|
|
20231016,164900,9104574485,2225,2225,2225,2225,0
|
|
20231016,164800,9104574485,2225,2225,2225,2225,0
|
|
20231016,164700,9104574485,2225,2225,2225,2225,0
|
|
20231016,164600,9104574485,2225,2225,2225,2225,0
|
|
20231016,164500,9104574485,2225,2225,2225,2225,0
|
|
20231016,164400,9104574485,2225,2225,2225,2225,0
|
|
20231016,164300,9104574485,2225,2225,2225,2225,0
|
|
20231016,164200,9104574485,2225,2225,2225,2225,0
|
|
20231016,164100,9104574485,2225,2225,2225,2225,0
|
|
20231016,164000,9104574485,2225,2225,2225,2225,0
|
|
20231016,163900,9104574485,2225,2225,2225,2225,0
|
|
20231016,163800,9104574485,2225,2225,2225,2225,0
|
|
20231016,163700,9104574485,2225,2225,2225,2225,0
|
|
20231016,163600,9104574485,2225,2225,2225,2225,0
|
|
20231016,163500,9104574485,2225,2225,2225,2225,0
|
|
20231016,163400,9104574485,2225,2225,2225,2225,0
|
|
20231016,163300,9104574485,2225,2225,2225,2225,0
|
|
20231016,163200,9104574485,2225,2225,2225,2225,0
|
|
20231016,163100,9104574485,2225,2225,2225,2225,0
|
|
20231016,163000,9104574485,2225,2225,2225,2225,0
|
|
20231016,162900,9104574485,2225,2225,2225,2225,0
|
|
20231016,162800,9104574485,2225,2225,2225,2225,0
|
|
20231016,162700,9104574485,2225,2225,2225,2225,0
|
|
20231016,162600,9104574485,2225,2225,2225,2225,0
|
|
20231016,162500,9104574485,2225,2225,2225,2225,0
|
|
20231016,162400,9104574485,2225,2225,2225,2225,0
|
|
20231016,162300,9104574485,2225,2225,2225,2225,0
|
|
20231016,162200,9104574485,2225,2225,2225,2225,0
|
|
20231016,162100,9104574485,2225,2225,2225,2225,33306
|
|
20231016,162000,9104574485,2225,2225,2225,2225,0
|
|
20231016,161900,9104574485,2225,2225,2225,2225,0
|
|
20231016,161800,9104574485,2225,2225,2225,2225,0
|
|
20231016,161700,9104574485,2225,2225,2225,2225,0
|
|
20231016,161600,9104574485,2225,2225,2225,2225,0
|
|
20231016,161500,9104574485,2225,2225,2225,2225,0
|
|
20231016,161400,9104574485,2225,2225,2225,2225,0
|
|
20231016,161300,9104574485,2225,2225,2225,2225,0
|
|
20231016,161200,9104574485,2225,2225,2225,2225,0
|
|
20231016,161100,9104574485,2225,2225,2225,2225,0
|
|
20231016,161000,9104574485,2225,2225,2225,2225,0
|
|
20231016,160900,9104574485,2225,2225,2225,2225,0
|
|
20231016,160800,9104574485,2225,2225,2225,2225,0
|
|
20231016,160700,9104574485,2225,2225,2225,2225,0
|
|
20231016,160600,9104574485,2225,2225,2225,2225,0
|
|
20231016,160500,9104574485,2225,2225,2225,2225,0
|
|
20231016,160400,9104574485,2225,2225,2225,2225,0
|
|
20231016,160300,9104574485,2225,2225,2225,2225,0
|
|
20231016,160200,9104574485,2225,2225,2225,2225,0
|
|
20231016,160100,9104574485,2225,2225,2225,2225,0
|
|
20231016,160000,9104574485,2225,2225,2225,2225,0
|
|
20231016,155900,9104574485,2225,2225,2225,2225,0
|
|
20231016,155800,9104574485,2225,2225,2225,2225,0
|
|
20231016,155700,9104574485,2225,2225,2225,2225,0
|
|
20231016,155600,9104574485,2225,2225,2225,2225,0
|
|
20231016,155500,9104574485,2225,2225,2225,2225,0
|
|
20231016,155400,9104574485,2225,2225,2225,2225,0
|
|
20231016,155300,9104574485,2225,2225,2225,2225,0
|
|
20231016,155200,9104574485,2225,2225,2225,2225,0
|
|
20231016,155100,9104574485,2225,2225,2225,2225,33306
|
|
20231016,155000,9104574485,2225,2225,2225,2225,0
|
|
20231016,154900,9104574485,2225,2225,2225,2225,0
|
|
20231016,154800,9104574485,2225,2225,2225,2225,0
|
|
20231016,154700,9104574485,2225,2225,2225,2225,0
|
|
20231016,154600,9104574485,2225,2225,2225,2225,0
|
|
20231016,154500,9104574485,2225,2225,2225,2225,0
|
|
20231016,154400,9104574485,2225,2225,2225,2225,0
|
|
20231016,154300,9104574485,2225,2225,2225,2225,0
|
|
20231016,154200,9104574485,2225,2225,2225,2225,0
|
|
20231016,154100,9104574485,2225,2225,2225,2225,0
|
|
20231016,154000,9104574485,2225,2225,2225,2225,0
|
|
20231016,153900,9104574485,2225,2225,2225,2225,0
|
|
20231016,153800,9104574485,2225,2225,2225,2225,0
|
|
20231016,153700,9104574485,2225,2225,2225,2225,0
|
|
20231016,153600,9104574485,2225,2225,2225,2225,0
|
|
20231016,153500,9104574485,2225,2225,2225,2225,0
|
|
20231016,153400,9104574485,2225,2225,2225,2225,0
|
|
20231016,153300,9104574485,2225,2225,2225,2225,0
|
|
20231016,153200,9104574485,2225,2225,2225,2225,0
|
|
20231016,153100,9104574485,2225,2225,2225,2225,0
|
|
20231016,153000,9104574485,2225,2225,2225,2225,33306
|
|
20231016,152900,9030468635,2220,2220,2220,2220,0
|
|
20231016,152800,9030468635,2220,2220,2220,2220,0
|
|
20231016,152700,9030468635,2220,2220,2220,2220,0
|
|
20231016,152600,9030468635,2220,2220,2220,2220,0
|
|
20231016,152500,9030468635,2220,2220,2220,2220,0
|
|
20231016,152400,9030468635,2220,2220,2220,2220,0
|
|
20231016,152300,9030468635,2220,2220,2220,2220,0
|
|
20231016,152200,9030468635,2220,2220,2220,2220,0
|
|
20231016,152100,9030468635,2220,2220,2220,2220,0
|
|
20231016,152000,9030468635,2220,2220,2220,2220,0
|
|
20231016,151900,9030468635,2220,2215,2225,2200,27789
|
|
20231016,151800,8968911740,2215,2205,2215,2200,9203
|
|
20231016,151700,8948602885,2205,2195,2210,2190,22861
|
|
20231016,151600,8898435120,2200,2205,2210,2195,11260
|
|
20231016,151500,8873625490,2210,2210,2220,2175,27531
|
|
20231016,151400,8813235395,2185,2220,2220,2180,34656
|
|
20231016,151300,8737222885,2200,2235,2235,2195,22292
|
|
20231016,151200,8687914095,2235,2235,2240,2230,7287
|
|
20231016,151100,8671631120,2235,2230,2235,2230,3937
|
|
20231016,151000,8662851445,2210,2225,2230,2200,38344
|
|
20231016,150900,8577839370,2225,2225,2235,2200,58116
|
|
20231016,150800,8449312580,2220,2245,2245,2215,68575
|
|
20231016,150700,8296501640,2245,2245,2245,2235,3233
|
|
20231016,150600,8289257995,2245,2240,2245,2235,12232
|
|
20231016,150500,8261853720,2240,2240,2245,2240,3931
|
|
20231016,150400,8253042960,2245,2245,2245,2240,9818
|
|
20231016,150300,8231006160,2240,2240,2245,2235,6113
|
|
20231016,150200,8217309540,2235,2245,2245,2235,6725
|
|
20231016,150100,8202272045,2235,2255,2255,2235,13562
|
|
20231016,150000,8171814995,2250,2250,2255,2245,19399
|
|
20231016,145900,8128248960,2245,2235,2250,2235,5793
|
|
20231016,145800,8115263390,2235,2240,2240,2235,434
|
|
20231016,145700,8114292450,2240,2235,2240,2235,268
|
|
20231016,145600,8113693415,2235,2235,2240,2230,6801
|
|
20231016,145500,8098489875,2230,2250,2250,2230,18916
|
|
20231016,145400,8056143090,2250,2250,2250,2245,725
|
|
20231016,145300,8054514340,2245,2250,2250,2245,1258
|
|
20231016,145200,8051685130,2250,2250,2250,2245,9144
|
|
20231016,145100,8031155445,2245,2245,2250,2245,4030
|
|
20231016,145000,8022107570,2245,2240,2245,2240,723
|
|
20231016,144900,8020486970,2245,2245,2245,2240,4892
|
|
20231016,144800,8009521005,2245,2245,2250,2240,1862
|
|
20231016,144700,8005348255,2245,2245,2250,2240,1652
|
|
20231016,144600,8001639960,2245,2240,2245,2240,2926
|
|
20231016,144500,7995075320,2240,2240,2245,2240,1627
|
|
20231016,144400,7991430795,2240,2240,2240,2240,1282
|
|
20231016,144300,7988559115,2245,2240,2245,2235,2887
|
|
20231016,144200,7982083875,2235,2240,2245,2235,4820
|
|
20231016,144100,7971305760,2240,2230,2240,2230,4395
|
|
20231016,144000,7961493855,2235,2240,2240,2230,5108
|
|
20231016,143900,7950098960,2235,2235,2235,2230,9633
|
|
20231016,143800,7928603395,2235,2250,2250,2235,12094
|
|
20231016,143700,7901540490,2245,2240,2245,2240,1195
|
|
20231016,143600,7898862945,2245,2255,2255,2240,8137
|
|
20231016,143500,7880598085,2260,2255,2260,2250,2204
|
|
20231016,143400,7875637300,2250,2255,2255,2250,325
|
|
20231016,143300,7874904435,2255,2255,2260,2255,1785
|
|
20231016,143200,7870879175,2255,2255,2260,2255,6885
|
|
20231016,143100,7855353050,2250,2250,2250,2250,1355
|
|
20231016,143000,7852304300,2250,2245,2250,2245,1148
|
|
20231016,142900,7849723940,2245,2240,2245,2240,3583
|
|
20231016,142800,7841695110,2240,2245,2250,2240,972
|
|
20231016,142700,7839517765,2245,2245,2245,2240,1966
|
|
20231016,142600,7835111665,2245,2245,2250,2240,1536
|
|
20231016,142500,7831670990,2250,2250,2250,2240,513
|
|
20231016,142400,7830521785,2250,2240,2250,2240,3503
|
|
20231016,142300,7822670050,2235,2240,2240,2235,795
|
|
20231016,142200,7820889255,2240,2250,2250,2240,9842
|
|
20231016,142100,7798823215,2245,2250,2250,2245,3394
|
|
20231016,142000,7791186880,2250,2245,2250,2245,2602
|
|
20231016,141900,7785344265,2250,2245,2250,2245,1011
|
|
20231016,141800,7783074565,2245,2250,2250,2245,209
|
|
20231016,141700,7782604820,2250,2245,2250,2245,3
|
|
20231016,141600,7782598080,2245,2245,2250,2245,2197
|
|
20231016,141500,7777655740,2245,2245,2245,2240,2399
|
|
20231016,141400,7772272700,2245,2245,2245,2245,523
|
|
20231016,141300,7771098565,2245,2245,2245,2245,524
|
|
20231016,141200,7769922185,2245,2245,2245,2245,100
|
|
20231016,141100,7769697685,2250,2245,2250,2245,1101
|
|
20231016,141000,7767225885,2245,2245,2250,2245,1408
|
|
20231016,140900,7764058420,2250,2250,2250,2250,1
|
|
20231016,140800,7764056170,2245,2245,2245,2245,66
|
|
20231016,140700,7763908000,2245,2245,2245,2240,740
|
|
20231016,140600,7762247635,2240,2250,2255,2230,21009
|
|
20231016,140500,7715226710,2250,2245,2250,2245,2251
|
|
20231016,140400,7710170685,2250,2245,2250,2240,2343
|
|
20231016,140300,7704912465,2245,2250,2250,2245,988
|
|
20231016,140200,7702694400,2255,2250,2255,2250,8236
|
|
20231016,140100,7684163395,2255,2260,2260,2250,1528
|
|
20231016,140000,7680719960,2260,2255,2260,2250,2131
|
|
20231016,135900,7675915970,2255,2245,2255,2245,3630
|
|
20231016,135800,7667738355,2250,2240,2250,2240,2082
|
|
20231016,135700,7663064605,2240,2240,2245,2240,310
|
|
20231016,135600,7662370200,2240,2245,2245,2235,1647
|
|
20231016,135500,7658683270,2235,2240,2245,2235,2735
|
|
20231016,135400,7652569370,2235,2245,2245,2235,717
|
|
20231016,135300,7650965325,2240,2245,2245,2240,2449
|
|
20231016,135200,7645478460,2245,2245,2245,2245,1402
|
|
20231016,135100,7642330970,2245,2235,2245,2235,1015
|
|
20231016,135000,7640056230,2245,2240,2245,2240,2151
|
|
20231016,134900,7635237685,2235,2230,2235,2230,429
|
|
20231016,134800,7634278915,2230,2230,2230,2230,2993
|
|
20231016,134700,7627604525,2225,2230,2235,2225,9159
|
|
20231016,134600,7607191255,2235,2235,2245,2230,5671
|
|
20231016,134500,7594526510,2235,2235,2240,2230,22516
|
|
20231016,134400,7544267985,2245,2240,2245,2235,11876
|
|
20231016,134300,7517708500,2240,2245,2245,2240,10665
|
|
20231016,134200,7493811070,2245,2245,2245,2240,3340
|
|
20231016,134100,7486313020,2245,2245,2250,2240,9496
|
|
20231016,134000,7464993745,2245,2250,2250,2245,10949
|
|
20231016,133900,7440367910,2250,2255,2255,2250,10976
|
|
20231016,133800,7415634560,2260,2265,2265,2260,3232
|
|
20231016,133700,7408322440,2265,2270,2270,2265,1363
|
|
20231016,133600,7405228705,2270,2270,2275,2270,10210
|
|
20231016,133500,7382051955,2275,2275,2275,2275,1198
|
|
20231016,133400,7379326505,2275,2280,2280,2275,4541
|
|
20231016,133300,7368995380,2275,2275,2275,2275,1022
|
|
20231016,133200,7366670330,2275,2275,2280,2270,5467
|
|
20231016,133100,7354230045,2280,2280,2285,2280,3125
|
|
20231016,133000,7347104700,2280,2285,2285,2280,1959
|
|
20231016,132900,7342635945,2285,2275,2285,2275,12605
|
|
20231016,132800,7313896380,2275,2275,2280,2275,4378
|
|
20231016,132700,7303933380,2275,2275,2275,2275,2168
|
|
20231016,132600,7299001180,2275,2275,2275,2270,2766
|
|
20231016,132500,7292709585,2275,2280,2280,2275,6706
|
|
20231016,132400,7277433225,2280,2275,2280,2270,4877
|
|
20231016,132300,7266330350,2275,2270,2275,2270,6393
|
|
20231016,132200,7251818125,2275,2265,2275,2265,5190
|
|
20231016,132100,7240049325,2265,2265,2265,2260,660
|
|
20231016,132000,7238554625,2265,2260,2265,2260,341
|
|
20231016,131900,7237783910,2260,2260,2265,2260,4295
|
|
20231016,131800,7228076210,2260,2265,2265,2260,105
|
|
20231016,131700,7227838395,2260,2265,2265,2260,3930
|
|
20231016,131600,7218951775,2265,2260,2265,2260,425
|
|
20231016,131500,7217989680,2260,2265,2265,2260,3579
|
|
20231016,131400,7209893430,2260,2260,2265,2260,6230
|
|
20231016,131300,7195787650,2265,2270,2270,2265,1588
|
|
20231016,131200,7192189640,2270,2265,2270,2260,2329
|
|
20231016,131100,7186914800,2260,2265,2265,2260,756
|
|
20231016,131000,7185205700,2265,2260,2265,2260,1914
|
|
20231016,130900,7180877055,2265,2260,2265,2260,393
|
|
20231016,130800,7179988540,2260,2265,2265,2260,2347
|
|
20231016,130700,7174680030,2265,2265,2265,2260,6025
|
|
20231016,130600,7161056545,2265,2260,2265,2260,516
|
|
20231016,130500,7159888660,2255,2255,2260,2255,1539
|
|
20231016,130400,7156412925,2255,2260,2265,2255,2702
|
|
20231016,130300,7150304855,2260,2255,2260,2250,4681
|
|
20231016,130200,7139733710,2255,2250,2255,2250,1899
|
|
20231016,130100,7135460610,2250,2250,2250,2250,962
|
|
20231016,130000,7133296110,2250,2255,2255,2250,198
|
|
20231016,125900,7132850535,2255,2250,2255,2250,622
|
|
20231016,125800,7131450635,2250,2250,2250,2245,2001
|
|
20231016,125700,7126953385,2250,2240,2250,2230,28323
|
|
20231016,125600,7063662220,2240,2250,2250,2240,8008
|
|
20231016,125500,7045681685,2250,2250,2250,2250,683
|
|
20231016,125400,7044144935,2250,2245,2250,2245,109
|
|
20231016,125300,7043899935,2250,2250,2250,2250,652
|
|
20231016,125200,7042432935,2250,2255,2255,2250,10192
|
|
20231016,125100,7019459975,2255,2250,2255,2250,6323
|
|
20231016,125000,7005230725,2250,2255,2255,2250,1361
|
|
20231016,124900,7002161920,2255,2250,2255,2250,2847
|
|
20231016,124800,6995741940,2255,2255,2260,2255,920
|
|
20231016,124700,6993667055,2255,2260,2260,2255,6756
|
|
20231016,124600,6978432205,2255,2260,2260,2255,1132
|
|
20231016,124500,6975877385,2260,2260,2260,2260,682
|
|
20231016,124400,6974336065,2260,2260,2260,2260,1007
|
|
20231016,124300,6972060245,2255,2265,2265,2255,617
|
|
20231016,124200,6970663040,2265,2270,2270,2260,3713
|
|
20231016,124100,6962265625,2270,2265,2270,2260,2344
|
|
20231016,124000,6956953670,2270,2265,2270,2260,1882
|
|
20231016,123900,6952683660,2265,2260,2265,2260,5329
|
|
20231016,123800,6940628785,2260,2250,2260,2250,9064
|
|
20231016,123700,6920191965,2255,2255,2255,2250,1632
|
|
20231016,123600,6916512570,2255,2250,2255,2250,1493
|
|
20231016,123500,6913149060,2250,2250,2255,2250,226
|
|
20231016,123400,6912640465,2255,2255,2255,2250,1329
|
|
20231016,123300,6909644170,2255,2255,2260,2250,1635
|
|
20231016,123200,6905958740,2255,2255,2260,2255,549
|
|
20231016,123100,6904719770,2265,2260,2265,2260,1360
|
|
20231016,123000,6901646065,2260,2255,2260,2255,3945
|
|
20231016,122900,6892740900,2250,2245,2250,2245,4200
|
|
20231016,122800,6883296150,2240,2245,2245,2240,1836
|
|
20231016,122700,6879179330,2245,2245,2250,2245,367
|
|
20231016,122600,6878354855,2245,2240,2245,2240,3041
|
|
20231016,122500,6871539775,2245,2245,2245,2245,15
|
|
20231016,122400,6871506100,2245,2250,2250,2245,459
|
|
20231016,122300,6870475460,2250,2240,2250,2240,678
|
|
20231016,122200,6868952095,2240,2230,2240,2230,4155
|
|
20231016,122100,6859648635,2230,2235,2240,2230,4884
|
|
20231016,122000,6848734035,2235,2240,2245,2235,2205
|
|
20231016,121900,6843799800,2250,2250,2250,2250,299
|
|
20231016,121800,6843127050,2250,2245,2250,2240,20486
|
|
20231016,121700,6797186795,2245,2245,2245,2245,657
|
|
20231016,121600,6795711830,2250,2240,2250,2240,6288
|
|
20231016,121500,6781620995,2245,2240,2245,2240,423
|
|
20231016,121400,6780673020,2240,2250,2250,2240,2464
|
|
20231016,121300,6775145850,2250,2240,2250,2240,678
|
|
20231016,121200,6773627110,2240,2255,2255,2240,3800
|
|
20231016,121100,6765106510,2255,2255,2255,2250,1592
|
|
20231016,121000,6761519715,2255,2245,2255,2245,4410
|
|
20231016,120900,6751603345,2245,2240,2250,2235,11971
|
|
20231016,120800,6724790895,2245,2240,2245,2235,9687
|
|
20231016,120700,6703106600,2240,2250,2250,2240,8640
|
|
20231016,120600,6683734395,2250,2260,2260,2250,4679
|
|
20231016,120500,6673186335,2255,2255,2260,2250,1708
|
|
20231016,120400,6669333940,2255,2250,2255,2245,2495
|
|
20231016,120300,6663720235,2250,2245,2250,2245,2446
|
|
20231016,120200,6658219190,2250,2245,2250,2240,5540
|
|
20231016,120100,6645796160,2250,2250,2255,2245,3191
|
|
20231016,120000,6638626545,2250,2265,2265,2245,32927
|
|
20231016,115900,6564456145,2260,2260,2265,2260,2116
|
|
20231016,115800,6559673735,2260,2265,2265,2260,7255
|
|
20231016,115700,6543266855,2265,2265,2275,2260,22920
|
|
20231016,115600,6491276215,2265,2275,2280,2265,18154
|
|
20231016,115500,6450069645,2275,2270,2280,2270,11059
|
|
20231016,115400,6424911205,2275,2280,2280,2270,411
|
|
20231016,115300,6423976430,2280,2275,2280,2270,3904
|
|
20231016,115200,6415095535,2275,2260,2275,2260,6332
|
|
20231016,115100,6400705005,2265,2260,2270,2260,2017
|
|
20231016,115000,6396138500,2260,2265,2270,2260,992
|
|
20231016,114900,6393894340,2270,2275,2275,2270,1360
|
|
20231016,114800,6390806875,2275,2275,2275,2255,5125
|
|
20231016,114700,6379218185,2275,2270,2275,2260,9594
|
|
20231016,114600,6357468455,2270,2275,2275,2270,8912
|
|
20231016,114500,6337237060,2275,2265,2280,2265,3044
|
|
20231016,114400,6330333405,2270,2275,2275,2265,6155
|
|
20231016,114300,6316373965,2280,2280,2280,2270,2613
|
|
20231016,114200,6310416600,2280,2285,2285,2250,30781
|
|
20231016,114100,6240801815,2290,2290,2290,2270,21954
|
|
20231016,114000,6190789045,2290,2295,2295,2290,486
|
|
20231016,113900,6189675040,2295,2295,2295,2280,3527
|
|
20231016,113800,6181591830,2285,2290,2295,2285,3057
|
|
20231016,113700,6174602915,2295,2285,2295,2285,3186
|
|
20231016,113600,6167306745,2285,2295,2295,2285,1787
|
|
20231016,113500,6163214940,2295,2295,2295,2285,9547
|
|
20231016,113400,6141398210,2295,2290,2295,2290,1543
|
|
20231016,113300,6137857170,2290,2295,2295,2290,2696
|
|
20231016,113200,6131675350,2290,2290,2295,2290,5429
|
|
20231016,113100,6119241285,2290,2290,2290,2285,5894
|
|
20231016,113000,6105763065,2290,2285,2295,2285,933
|
|
20231016,112900,6103626980,2290,2295,2295,2290,19303
|
|
20231016,112800,6059409875,2295,2300,2300,2295,3061
|
|
20231016,112700,6052384875,2295,2295,2295,2295,14609
|
|
20231016,112600,6018857220,2300,2300,2300,2300,1069
|
|
20231016,112500,6016398520,2300,2300,2300,2300,3085
|
|
20231016,112400,6009303020,2300,2305,2305,2300,6646
|
|
20231016,112300,5994012720,2305,2305,2305,2300,1523
|
|
20231016,112200,5990503705,2305,2305,2310,2300,3647
|
|
20231016,112100,5982097700,2305,2305,2305,2300,3593
|
|
20231016,112000,5973831185,2305,2305,2310,2300,3034
|
|
20231016,111900,5966831850,2305,2310,2310,2305,966
|
|
20231016,111800,5964603220,2310,2305,2310,2300,806
|
|
20231016,111700,5962745500,2305,2305,2310,2305,2406
|
|
20231016,111600,5957199190,2305,2305,2305,2305,2203
|
|
20231016,111500,5952121275,2300,2295,2300,2295,4028
|
|
20231016,111400,5942859875,2300,2290,2300,2290,331
|
|
20231016,111300,5942101875,2290,2295,2300,2290,3099
|
|
20231016,111200,5934997620,2295,2295,2295,2295,1033
|
|
20231016,111100,5932626885,2290,2285,2295,2285,950
|
|
20231016,111000,5930451585,2295,2295,2295,2285,563
|
|
20231016,110900,5929164000,2295,2300,2300,2280,7959
|
|
20231016,110800,5910962015,2295,2295,2300,2290,8156
|
|
20231016,110700,5892257170,2295,2295,2295,2290,2678
|
|
20231016,110600,5886112860,2295,2300,2300,2295,2090
|
|
20231016,110500,5881316155,2300,2300,2305,2300,2231
|
|
20231016,110400,5876184830,2305,2310,2315,2300,19150
|
|
20231016,110300,5832018655,2310,2310,2310,2305,3361
|
|
20231016,110200,5824257370,2310,2310,2315,2310,2556
|
|
20231016,110100,5818352975,2315,2310,2315,2310,2489
|
|
20231016,110000,5812598130,2305,2300,2315,2300,21349
|
|
20231016,105900,5763280205,2300,2305,2305,2300,120
|
|
20231016,105800,5763003705,2305,2300,2310,2300,4142
|
|
20231016,105700,5753464660,2305,2300,2305,2300,909
|
|
20231016,105600,5751373955,2305,2300,2305,2300,8247
|
|
20231016,105500,5732402670,2300,2305,2305,2300,9522
|
|
20231016,105400,5710461960,2310,2305,2310,2305,9420
|
|
20231016,105300,5688746995,2305,2305,2310,2305,1714
|
|
20231016,105200,5684795565,2305,2310,2315,2305,10980
|
|
20231016,105100,5659430660,2310,2310,2310,2305,5827
|
|
20231016,105000,5645989710,2310,2305,2310,2300,8463
|
|
20231016,104900,5626446875,2305,2295,2305,2295,10652
|
|
20231016,104800,5601963165,2290,2295,2295,2290,5388
|
|
20231016,104700,5589624000,2295,2290,2295,2290,570
|
|
20231016,104600,5588317600,2295,2280,2295,2280,28883
|
|
20231016,104500,5522220940,2275,2280,2285,2275,3572
|
|
20231016,104400,5514077665,2280,2280,2285,2280,6800
|
|
20231016,104300,5498573655,2280,2280,2280,2280,1552
|
|
20231016,104200,5495035095,2285,2285,2285,2285,2005
|
|
20231016,104100,5490453670,2285,2285,2285,2280,6022
|
|
20231016,104000,5476697050,2290,2290,2290,2285,505
|
|
20231016,103900,5475540650,2290,2290,2290,2285,2563
|
|
20231016,103800,5469682130,2285,2285,2290,2285,2140
|
|
20231016,103700,5464789910,2285,2285,2290,2285,15200
|
|
20231016,103600,5430057790,2285,2285,2285,2280,7005
|
|
20231016,103500,5414076180,2285,2275,2285,2275,3394
|
|
20231016,103400,5406337285,2275,2275,2280,2275,1325
|
|
20231016,103300,5403322410,2275,2280,2280,2270,861
|
|
20231016,103200,5401363780,2280,2275,2280,2270,2816
|
|
20231016,103100,5394959850,2275,2260,2275,2260,11447
|
|
20231016,103000,5369038120,2260,2260,2260,2260,1653
|
|
20231016,102900,5365302340,2265,2265,2265,2260,2069
|
|
20231016,102800,5360621330,2265,2260,2265,2260,447
|
|
20231016,102700,5359610600,2260,2260,2265,2260,5254
|
|
20231016,102600,5347735765,2260,2260,2265,2255,2424
|
|
20231016,102500,5342257570,2255,2250,2260,2245,2178
|
|
20231016,102400,5337348140,2250,2255,2255,2245,20332
|
|
20231016,102300,5291613855,2255,2255,2260,2250,14457
|
|
20231016,102200,5259046880,2255,2255,2260,2255,21405
|
|
20231016,102100,5210758445,2255,2260,2260,2255,5204
|
|
20231016,102000,5199006765,2260,2255,2260,2255,8401
|
|
20231016,101900,5180039320,2255,2260,2260,2255,7346
|
|
20231016,101800,5163442630,2260,2260,2265,2255,5564
|
|
20231016,101700,5150867990,2260,2265,2265,2260,9160
|
|
20231016,101600,5130153380,2265,2270,2270,2260,9182
|
|
20231016,101500,5109357740,2270,2275,2280,2270,10652
|
|
20231016,101400,5085136360,2280,2285,2285,2280,8075
|
|
20231016,101300,5066722940,2285,2285,2285,2280,7112
|
|
20231016,101200,5050496405,2285,2280,2285,2280,4564
|
|
20231016,101100,5040076635,2280,2280,2285,2270,10243
|
|
20231016,101000,5016780415,2275,2290,2290,2275,16580
|
|
20231016,100900,4978967900,2290,2285,2290,2285,11817
|
|
20231016,100800,4951930535,2285,2280,2285,2275,17471
|
|
20231016,100700,4912077430,2280,2275,2280,2270,4678
|
|
20231016,100600,4901424285,2275,2275,2275,2270,3716
|
|
20231016,100500,4892973190,2275,2270,2280,2270,5196
|
|
20231016,100400,4881156270,2275,2265,2275,2265,1989
|
|
20231016,100300,4876642485,2265,2265,2270,2260,7143
|
|
20231016,100200,4860485345,2265,2275,2275,2265,15241
|
|
20231016,100100,4825908325,2275,2270,2275,2270,7788
|
|
20231016,100000,4808190900,2275,2275,2280,2270,11953
|
|
20231016,095900,4781021935,2275,2275,2275,2270,23567
|
|
20231016,095800,4727454255,2270,2260,2275,2260,13020
|
|
20231016,095700,4697945590,2265,2265,2275,2255,30083
|
|
20231016,095600,4629962220,2265,2265,2270,2265,7009
|
|
20231016,095500,4614081170,2265,2270,2270,2250,24980
|
|
20231016,095400,4557659870,2270,2270,2275,2270,3623
|
|
20231016,095300,4549430335,2280,2275,2280,2265,10144
|
|
20231016,095200,4526332165,2275,2285,2285,2275,4243
|
|
20231016,095100,4516672895,2285,2270,2285,2270,10936
|
|
20231016,095000,4491810105,2270,2280,2285,2260,24518
|
|
20231016,094900,4436102345,2280,2285,2285,2280,8634
|
|
20231016,094800,4416383620,2285,2290,2290,2270,14616
|
|
20231016,094700,4383044430,2290,2295,2300,2265,59680
|
|
20231016,094600,4247002015,2305,2305,2310,2295,48773
|
|
20231016,094500,4134707165,2305,2305,2315,2305,37981
|
|
20231016,094400,4047033030,2310,2320,2340,2310,81380
|
|
20231016,094300,3857553800,2315,2310,2320,2305,13649
|
|
20231016,094200,3825988080,2305,2315,2320,2300,38859
|
|
20231016,094100,3736377245,2315,2325,2330,2310,20877
|
|
20231016,094000,3687953380,2325,2350,2350,2325,52858
|
|
20231016,093900,3564467065,2350,2330,2355,2330,94951
|
|
20231016,093800,3341857410,2330,2335,2340,2320,43042
|
|
20231016,093700,3241659800,2330,2305,2335,2295,69886
|
|
20231016,093600,3079913795,2310,2335,2350,2300,91383
|
|
20231016,093500,2867798035,2340,2350,2350,2305,141651
|
|
20231016,093400,2537222130,2345,2340,2350,2285,129798
|
|
20231016,093300,2235676545,2340,2360,2395,2335,160223
|
|
20231016,093200,1858785555,2360,2280,2365,2270,124046
|
|
20231016,093100,1571303485,2270,2255,2280,2255,75020
|
|
20231016,093000,1401374700,2255,2255,2255,2250,8420
|
|
20231016,092900,1382390860,2250,2260,2265,2250,25569
|
|
20231016,092800,1324739110,2260,2270,2270,2260,20077
|
|
20231016,092700,1279324905,2270,2250,2270,2250,37476
|
|
20231016,092600,1194456390,2255,2275,2275,2250,40662
|
|
20231016,092500,1102380675,2270,2250,2275,2250,30952
|
|
20231016,092400,1032455500,2250,2235,2250,2230,40467
|
|
20231016,092300,941805700,2235,2230,2235,2225,3102
|
|
20231016,092200,934883385,2230,2220,2235,2220,20892
|
|
20231016,092100,888355035,2220,2210,2225,2210,9006
|
|
20231016,092000,868395875,2210,2190,2210,2190,10144
|
|
20231016,091900,846097585,2190,2200,2200,2175,16417
|
|
20231016,091800,810250710,2200,2200,2200,2190,8063
|
|
20231016,091700,792566530,2200,2195,2205,2190,11272
|
|
20231016,091600,767767230,2195,2185,2195,2185,8003
|
|
20231016,091500,750233960,2185,2185,2185,2180,3693
|
|
20231016,091400,742166970,2180,2175,2185,2170,7199
|
|
20231016,091300,726494640,2175,2180,2180,2170,3128
|
|
20231016,091200,719691210,2180,2170,2180,2160,20859
|
|
20231016,091100,674459780,2165,2170,2170,2165,1985
|
|
20231016,091000,670160755,2165,2170,2170,2165,11053
|
|
20231016,090900,646227305,2170,2160,2170,2160,9664
|
|
20231016,090800,625322400,2160,2160,2170,2160,8620
|
|
20231016,090700,606677490,2160,2170,2170,2160,5156
|
|
20231016,090600,595524640,2170,2150,2170,2150,20063
|
|
20231016,090500,552153120,2155,2145,2155,2135,45356
|
|
20231016,090400,454754080,2150,2155,2160,2145,25540
|
|
20231016,090300,399853190,2155,2160,2165,2150,19568
|
|
20231016,090200,357693190,2160,2165,2170,2155,20803
|
|
20231016,090100,312813415,2170,2170,2185,2160,60101
|
|
20231016,090000,182709635,2165,2185,2190,2165,83395
|