594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185100,55295980105,3570,3570,3570,3570,48766
|
|
20231016,185000,55295980105,3570,3570,3570,3570,0
|
|
20231016,184900,55295980105,3570,3570,3570,3570,0
|
|
20231016,184800,55295980105,3570,3570,3570,3570,0
|
|
20231016,184700,55295980105,3570,3570,3570,3570,0
|
|
20231016,184600,55295980105,3570,3570,3570,3570,0
|
|
20231016,184500,55295980105,3570,3570,3570,3570,0
|
|
20231016,184400,55295980105,3570,3570,3570,3570,0
|
|
20231016,184300,55295980105,3570,3570,3570,3570,0
|
|
20231016,184200,55295980105,3570,3570,3570,3570,0
|
|
20231016,184100,55295980105,3570,3570,3570,3570,0
|
|
20231016,184000,55295980105,3570,3570,3570,3570,0
|
|
20231016,183900,55295980105,3570,3570,3570,3570,0
|
|
20231016,183800,55295980105,3570,3570,3570,3570,0
|
|
20231016,183700,55295980105,3570,3570,3570,3570,0
|
|
20231016,183600,55295980105,3570,3570,3570,3570,0
|
|
20231016,183500,55295980105,3570,3570,3570,3570,0
|
|
20231016,183400,55295980105,3570,3570,3570,3570,0
|
|
20231016,183300,55295980105,3570,3570,3570,3570,0
|
|
20231016,183200,55295980105,3570,3570,3570,3570,0
|
|
20231016,183100,55295980105,3570,3570,3570,3570,0
|
|
20231016,183000,55295980105,3570,3570,3570,3570,0
|
|
20231016,182900,55295980105,3570,3570,3570,3570,0
|
|
20231016,182800,55295980105,3570,3570,3570,3570,0
|
|
20231016,182700,55295980105,3570,3570,3570,3570,0
|
|
20231016,182600,55295980105,3570,3570,3570,3570,0
|
|
20231016,182500,55295980105,3570,3570,3570,3570,0
|
|
20231016,182400,55295980105,3570,3570,3570,3570,0
|
|
20231016,182300,55295980105,3570,3570,3570,3570,0
|
|
20231016,182200,55295980105,3570,3570,3570,3570,0
|
|
20231016,182100,55295980105,3570,3570,3570,3570,48766
|
|
20231016,182000,55295980105,3570,3570,3570,3570,0
|
|
20231016,181900,55295980105,3570,3570,3570,3570,0
|
|
20231016,181800,55295980105,3570,3570,3570,3570,0
|
|
20231016,181700,55295980105,3570,3570,3570,3570,0
|
|
20231016,181600,55295980105,3570,3570,3570,3570,0
|
|
20231016,181500,55295980105,3570,3570,3570,3570,0
|
|
20231016,181400,55295980105,3570,3570,3570,3570,0
|
|
20231016,181300,55295980105,3570,3570,3570,3570,0
|
|
20231016,181200,55295980105,3570,3570,3570,3570,0
|
|
20231016,181100,55295980105,3570,3570,3570,3570,0
|
|
20231016,181000,55295980105,3570,3570,3570,3570,0
|
|
20231016,180900,55295980105,3570,3570,3570,3570,0
|
|
20231016,180800,55295980105,3570,3570,3570,3570,0
|
|
20231016,180700,55295980105,3570,3570,3570,3570,0
|
|
20231016,180600,55295980105,3570,3570,3570,3570,0
|
|
20231016,180500,55295980105,3570,3570,3570,3570,0
|
|
20231016,180400,55295980105,3570,3570,3570,3570,0
|
|
20231016,180300,55295980105,3570,3570,3570,3570,0
|
|
20231016,180200,55295980105,3570,3570,3570,3570,0
|
|
20231016,180100,55295980105,3570,3570,3570,3570,0
|
|
20231016,180000,55295980105,3570,3570,3570,3570,0
|
|
20231016,175900,55295980105,3570,3570,3570,3570,0
|
|
20231016,175800,55295980105,3570,3570,3570,3570,0
|
|
20231016,175700,55295980105,3570,3570,3570,3570,0
|
|
20231016,175600,55295980105,3570,3570,3570,3570,0
|
|
20231016,175500,55295980105,3570,3570,3570,3570,0
|
|
20231016,175400,55295980105,3570,3570,3570,3570,0
|
|
20231016,175300,55295980105,3570,3570,3570,3570,0
|
|
20231016,175200,55295980105,3570,3570,3570,3570,0
|
|
20231016,175100,55295980105,3570,3570,3570,3570,48766
|
|
20231016,175000,55295980105,3570,3570,3570,3570,0
|
|
20231016,174900,55295980105,3570,3570,3570,3570,0
|
|
20231016,174800,55295980105,3570,3570,3570,3570,0
|
|
20231016,174700,55295980105,3570,3570,3570,3570,0
|
|
20231016,174600,55295980105,3570,3570,3570,3570,0
|
|
20231016,174500,55295980105,3570,3570,3570,3570,0
|
|
20231016,174400,55295980105,3570,3570,3570,3570,0
|
|
20231016,174300,55295980105,3570,3570,3570,3570,0
|
|
20231016,174200,55295980105,3570,3570,3570,3570,0
|
|
20231016,174100,55295980105,3570,3570,3570,3570,0
|
|
20231016,174000,55295980105,3570,3570,3570,3570,0
|
|
20231016,173900,55295980105,3570,3570,3570,3570,0
|
|
20231016,173800,55295980105,3570,3570,3570,3570,0
|
|
20231016,173700,55295980105,3570,3570,3570,3570,0
|
|
20231016,173600,55295980105,3570,3570,3570,3570,0
|
|
20231016,173500,55295980105,3570,3570,3570,3570,0
|
|
20231016,173400,55295980105,3570,3570,3570,3570,0
|
|
20231016,173300,55295980105,3570,3570,3570,3570,0
|
|
20231016,173200,55295980105,3570,3570,3570,3570,0
|
|
20231016,173100,55295980105,3570,3570,3570,3570,0
|
|
20231016,173000,55295980105,3570,3570,3570,3570,0
|
|
20231016,172900,55295980105,3570,3570,3570,3570,0
|
|
20231016,172800,55295980105,3570,3570,3570,3570,0
|
|
20231016,172700,55295980105,3570,3570,3570,3570,0
|
|
20231016,172600,55295980105,3570,3570,3570,3570,0
|
|
20231016,172500,55295980105,3570,3570,3570,3570,0
|
|
20231016,172400,55295980105,3570,3570,3570,3570,0
|
|
20231016,172300,55295980105,3570,3570,3570,3570,0
|
|
20231016,172200,55295980105,3570,3570,3570,3570,0
|
|
20231016,172100,55295980105,3570,3570,3570,3570,48766
|
|
20231016,172000,55295980105,3570,3570,3570,3570,0
|
|
20231016,171900,55295980105,3570,3570,3570,3570,0
|
|
20231016,171800,55295980105,3570,3570,3570,3570,0
|
|
20231016,171700,55295980105,3570,3570,3570,3570,0
|
|
20231016,171600,55295980105,3570,3570,3570,3570,0
|
|
20231016,171500,55295980105,3570,3570,3570,3570,0
|
|
20231016,171400,55295980105,3570,3570,3570,3570,0
|
|
20231016,171300,55295980105,3570,3570,3570,3570,0
|
|
20231016,171200,55295980105,3570,3570,3570,3570,0
|
|
20231016,171100,55295980105,3570,3570,3570,3570,0
|
|
20231016,171000,55295980105,3570,3570,3570,3570,0
|
|
20231016,170900,55295980105,3570,3570,3570,3570,0
|
|
20231016,170800,55295980105,3570,3570,3570,3570,0
|
|
20231016,170700,55295980105,3570,3570,3570,3570,0
|
|
20231016,170600,55295980105,3570,3570,3570,3570,0
|
|
20231016,170500,55295980105,3570,3570,3570,3570,0
|
|
20231016,170400,55295980105,3570,3570,3570,3570,0
|
|
20231016,170300,55295980105,3570,3570,3570,3570,0
|
|
20231016,170200,55295980105,3570,3570,3570,3570,0
|
|
20231016,170100,55295980105,3570,3570,3570,3570,0
|
|
20231016,170000,55295980105,3570,3570,3570,3570,0
|
|
20231016,165900,55295980105,3570,3570,3570,3570,0
|
|
20231016,165800,55295980105,3570,3570,3570,3570,0
|
|
20231016,165700,55295980105,3570,3570,3570,3570,0
|
|
20231016,165600,55295980105,3570,3570,3570,3570,0
|
|
20231016,165500,55295980105,3570,3570,3570,3570,0
|
|
20231016,165400,55295980105,3570,3570,3570,3570,0
|
|
20231016,165300,55295980105,3570,3570,3570,3570,0
|
|
20231016,165200,55295980105,3570,3570,3570,3570,0
|
|
20231016,165100,55295980105,3570,3570,3570,3570,48766
|
|
20231016,165000,55295980105,3570,3570,3570,3570,0
|
|
20231016,164900,55295980105,3570,3570,3570,3570,0
|
|
20231016,164800,55295980105,3570,3570,3570,3570,0
|
|
20231016,164700,55295980105,3570,3570,3570,3570,0
|
|
20231016,164600,55295980105,3570,3570,3570,3570,0
|
|
20231016,164500,55295980105,3570,3570,3570,3570,0
|
|
20231016,164400,55295980105,3570,3570,3570,3570,0
|
|
20231016,164300,55295980105,3570,3570,3570,3570,0
|
|
20231016,164200,55295980105,3570,3570,3570,3570,0
|
|
20231016,164100,55295980105,3570,3570,3570,3570,0
|
|
20231016,164000,55295980105,3570,3570,3570,3570,0
|
|
20231016,163900,55295980105,3570,3570,3570,3570,0
|
|
20231016,163800,55295980105,3570,3570,3570,3570,0
|
|
20231016,163700,55295980105,3570,3570,3570,3570,0
|
|
20231016,163600,55295980105,3570,3570,3570,3570,0
|
|
20231016,163500,55295980105,3570,3570,3570,3570,0
|
|
20231016,163400,55295980105,3570,3570,3570,3570,0
|
|
20231016,163300,55295980105,3570,3570,3570,3570,0
|
|
20231016,163200,55295980105,3570,3570,3570,3570,0
|
|
20231016,163100,55295980105,3570,3570,3570,3570,0
|
|
20231016,163000,55295980105,3570,3570,3570,3570,0
|
|
20231016,162900,55295980105,3570,3570,3570,3570,0
|
|
20231016,162800,55295980105,3570,3570,3570,3570,0
|
|
20231016,162700,55295980105,3570,3570,3570,3570,0
|
|
20231016,162600,55295980105,3570,3570,3570,3570,0
|
|
20231016,162500,55295980105,3570,3570,3570,3570,0
|
|
20231016,162400,55295980105,3570,3570,3570,3570,0
|
|
20231016,162300,55295980105,3570,3570,3570,3570,0
|
|
20231016,162200,55295980105,3570,3570,3570,3570,0
|
|
20231016,162100,55295980105,3570,3570,3570,3570,48766
|
|
20231016,162000,55295980105,3570,3570,3570,3570,0
|
|
20231016,161900,55295980105,3570,3570,3570,3570,0
|
|
20231016,161800,55295980105,3570,3570,3570,3570,0
|
|
20231016,161700,55295980105,3570,3570,3570,3570,0
|
|
20231016,161600,55295980105,3570,3570,3570,3570,0
|
|
20231016,161500,55295980105,3570,3570,3570,3570,0
|
|
20231016,161400,55295980105,3570,3570,3570,3570,0
|
|
20231016,161300,55295980105,3570,3570,3570,3570,0
|
|
20231016,161200,55295980105,3570,3570,3570,3570,0
|
|
20231016,161100,55295980105,3570,3570,3570,3570,0
|
|
20231016,161000,55295980105,3570,3570,3570,3570,0
|
|
20231016,160900,55295980105,3570,3570,3570,3570,0
|
|
20231016,160800,55295980105,3570,3570,3570,3570,0
|
|
20231016,160700,55295980105,3570,3570,3570,3570,0
|
|
20231016,160600,55295980105,3570,3570,3570,3570,0
|
|
20231016,160500,55295980105,3570,3570,3570,3570,0
|
|
20231016,160400,55295980105,3570,3570,3570,3570,0
|
|
20231016,160300,55295980105,3570,3570,3570,3570,0
|
|
20231016,160200,55295980105,3570,3570,3570,3570,0
|
|
20231016,160100,55295980105,3570,3570,3570,3570,0
|
|
20231016,160000,55295980105,3570,3570,3570,3570,0
|
|
20231016,155900,55295980105,3570,3570,3570,3570,0
|
|
20231016,155800,55295980105,3570,3570,3570,3570,0
|
|
20231016,155700,55295980105,3570,3570,3570,3570,0
|
|
20231016,155600,55295980105,3570,3570,3570,3570,0
|
|
20231016,155500,55295980105,3570,3570,3570,3570,0
|
|
20231016,155400,55295980105,3570,3570,3570,3570,0
|
|
20231016,155300,55295980105,3570,3570,3570,3570,0
|
|
20231016,155200,55295980105,3570,3570,3570,3570,0
|
|
20231016,155100,55295980105,3570,3570,3570,3570,48766
|
|
20231016,155000,55295980105,3570,3570,3570,3570,0
|
|
20231016,154900,55295980105,3570,3570,3570,3570,0
|
|
20231016,154800,55295980105,3570,3570,3570,3570,0
|
|
20231016,154700,55295980105,3570,3570,3570,3570,0
|
|
20231016,154600,55295980105,3570,3570,3570,3570,0
|
|
20231016,154500,55295980105,3570,3570,3570,3570,0
|
|
20231016,154400,55295980105,3570,3570,3570,3570,0
|
|
20231016,154300,55295980105,3570,3570,3570,3570,0
|
|
20231016,154200,55295980105,3570,3570,3570,3570,0
|
|
20231016,154100,55295980105,3570,3570,3570,3570,0
|
|
20231016,154000,55295980105,3570,3570,3570,3570,0
|
|
20231016,153900,55295980105,3570,3570,3570,3570,0
|
|
20231016,153800,55295980105,3570,3570,3570,3570,0
|
|
20231016,153700,55295980105,3570,3570,3570,3570,0
|
|
20231016,153600,55295980105,3570,3570,3570,3570,0
|
|
20231016,153500,55295980105,3570,3570,3570,3570,0
|
|
20231016,153400,55295980105,3570,3570,3570,3570,0
|
|
20231016,153300,55295980105,3570,3570,3570,3570,0
|
|
20231016,153200,55295980105,3570,3570,3570,3570,0
|
|
20231016,153100,55295980105,3570,3570,3570,3570,0
|
|
20231016,153000,55295980105,3570,3570,3570,3570,48766
|
|
20231016,152900,55121885485,3555,3555,3555,3555,0
|
|
20231016,152800,55121885485,3555,3555,3555,3555,0
|
|
20231016,152700,55121885485,3555,3555,3555,3555,0
|
|
20231016,152600,55121885485,3555,3555,3555,3555,0
|
|
20231016,152500,55121885485,3555,3555,3555,3555,0
|
|
20231016,152400,55121885485,3555,3555,3555,3555,0
|
|
20231016,152300,55121885485,3555,3555,3555,3555,0
|
|
20231016,152200,55121885485,3555,3555,3555,3555,0
|
|
20231016,152100,55121885485,3555,3555,3555,3555,0
|
|
20231016,152000,55121885485,3555,3555,3555,3555,0
|
|
20231016,151900,55121885485,3555,3565,3575,3535,30746
|
|
20231016,151800,55012708985,3570,3580,3580,3545,15790
|
|
20231016,151700,54956468695,3545,3600,3615,3545,38655
|
|
20231016,151600,54817967960,3615,3535,3625,3530,67827
|
|
20231016,151500,54574754855,3535,3525,3545,3520,45019
|
|
20231016,151400,54415619205,3525,3505,3525,3495,34190
|
|
20231016,151300,54295542600,3495,3500,3520,3495,32197
|
|
20231016,151200,54182662610,3500,3465,3500,3465,24384
|
|
20231016,151100,54097655745,3465,3465,3480,3455,53079
|
|
20231016,151000,53913716555,3455,3420,3460,3415,41919
|
|
20231016,150900,53769587975,3425,3430,3440,3400,85161
|
|
20231016,150800,53478856395,3430,3465,3470,3420,80204
|
|
20231016,150700,53202531000,3460,3460,3475,3445,43907
|
|
20231016,150600,53050753530,3460,3455,3480,3440,51541
|
|
20231016,150500,52872600110,3455,3460,3470,3440,45577
|
|
20231016,150400,52714873565,3460,3445,3465,3410,56990
|
|
20231016,150300,52519014960,3430,3445,3460,3400,124960
|
|
20231016,150200,52091724075,3435,3540,3550,3425,92313
|
|
20231016,150100,51768845825,3530,3565,3565,3490,82624
|
|
20231016,150000,51477384150,3570,3515,3590,3480,79614
|
|
20231016,145900,51195395110,3515,3655,3675,3450,202861
|
|
20231016,145800,50470611680,3680,3660,3685,3650,73001
|
|
20231016,145700,50202821870,3660,3710,3720,3655,138241
|
|
20231016,145600,49693618385,3710,3740,3745,3700,110065
|
|
20231016,145500,49284279105,3745,3745,3750,3735,50138
|
|
20231016,145400,49096847370,3745,3770,3770,3735,116107
|
|
20231016,145300,48660786290,3775,3765,3790,3765,59358
|
|
20231016,145200,48436770935,3770,3805,3815,3765,101830
|
|
20231016,145100,48050804595,3805,3820,3820,3800,93206
|
|
20231016,145000,47696222335,3820,3815,3840,3800,63540
|
|
20231016,144900,47453757880,3810,3855,3870,3810,149362
|
|
20231016,144800,46879899965,3855,3905,3905,3855,47350
|
|
20231016,144700,46696655105,3910,3910,3915,3895,22128
|
|
20231016,144600,46610287345,3910,3900,3915,3900,12378
|
|
20231016,144500,46561961060,3905,3905,3915,3895,7577
|
|
20231016,144400,46532378910,3900,3915,3920,3900,29916
|
|
20231016,144300,46415294325,3915,3900,3925,3900,31243
|
|
20231016,144200,46293046175,3900,3870,3905,3860,21805
|
|
20231016,144100,46208354135,3865,3865,3870,3860,39662
|
|
20231016,144000,46055121055,3870,3870,3880,3865,13084
|
|
20231016,143900,46004530330,3865,3885,3885,3860,23466
|
|
20231016,143800,45913652615,3880,3875,3890,3870,16361
|
|
20231016,143700,45850210450,3870,3890,3895,3860,50201
|
|
20231016,143600,45655760600,3885,3900,3900,3880,28818
|
|
20231016,143500,45543845480,3890,3905,3905,3890,16210
|
|
20231016,143400,45480695840,3900,3900,3915,3895,15367
|
|
20231016,143300,45420646430,3900,3900,3910,3890,13189
|
|
20231016,143200,45369234370,3890,3905,3910,3885,30720
|
|
20231016,143100,45249578860,3905,3910,3915,3905,21428
|
|
20231016,143000,45165842315,3915,3915,3920,3915,12652
|
|
20231016,142900,45116303045,3915,3920,3925,3915,7906
|
|
20231016,142800,45085322120,3920,3935,3935,3920,19182
|
|
20231016,142700,45010040745,3940,3950,3950,3935,39364
|
|
20231016,142600,44854837680,3945,3945,3960,3940,57559
|
|
20231016,142500,44627477305,3940,3935,3945,3930,14637
|
|
20231016,142400,44569819160,3930,3930,3940,3915,43234
|
|
20231016,142300,44400043120,3930,3940,3945,3930,20558
|
|
20231016,142200,44319109950,3940,3940,3945,3935,29349
|
|
20231016,142100,44203495270,3935,3930,3940,3925,28124
|
|
20231016,142000,44092802140,3935,3930,3945,3930,36368
|
|
20231016,141900,43949675775,3930,3940,3950,3925,37822
|
|
20231016,141800,43800822365,3940,3890,3940,3890,46306
|
|
20231016,141700,43619387855,3890,3885,3900,3870,21134
|
|
20231016,141600,43537360905,3880,3885,3890,3875,14829
|
|
20231016,141500,43479794350,3880,3895,3895,3880,21010
|
|
20231016,141400,43398069075,3895,3900,3900,3890,17313
|
|
20231016,141300,43330634005,3895,3905,3905,3895,18666
|
|
20231016,141200,43257835925,3900,3915,3915,3900,10792
|
|
20231016,141100,43215684025,3910,3905,3915,3900,19918
|
|
20231016,141000,43137876575,3905,3905,3915,3890,26364
|
|
20231016,140900,43034992655,3905,3885,3910,3880,31408
|
|
20231016,140800,42912674165,3880,3895,3900,3875,30039
|
|
20231016,140700,42795932770,3895,3880,3900,3875,43886
|
|
20231016,140600,42625231375,3880,3880,3885,3860,72960
|
|
20231016,140500,42342868310,3880,3885,3890,3870,58192
|
|
20231016,140400,42117317045,3885,3905,3905,3885,115130
|
|
20231016,140300,41668834565,3905,3920,3930,3905,62882
|
|
20231016,140200,41422563320,3915,3940,3945,3915,56210
|
|
20231016,140100,41201974185,3935,3955,3960,3935,46433
|
|
20231016,140000,41018706950,3955,3955,3970,3945,75232
|
|
20231016,135900,40720974875,3955,3930,3955,3915,61033
|
|
20231016,135800,40480111910,3935,3925,3935,3920,36916
|
|
20231016,135700,40335159675,3935,3940,3940,3915,38185
|
|
20231016,135600,40185196350,3930,3950,3955,3930,50579
|
|
20231016,135500,39985705575,3950,3925,3960,3915,75498
|
|
20231016,135400,39688088275,3915,3950,3950,3915,79991
|
|
20231016,135300,39373696130,3950,3960,3965,3930,67060
|
|
20231016,135200,39108838800,3960,3930,3960,3910,99932
|
|
20231016,135100,38715235485,3925,3930,3945,3925,57701
|
|
20231016,135000,38488298105,3940,3950,3965,3915,147819
|
|
20231016,134900,37906284170,3950,3950,3975,3940,79035
|
|
20231016,134800,37593456675,3950,3990,3995,3935,158074
|
|
20231016,134700,36966903960,3995,3990,3995,3965,169172
|
|
20231016,134600,36293189635,3985,3990,3995,3975,284875
|
|
20231016,134500,35157437190,3985,3955,4000,3940,528378
|
|
20231016,134400,33053762565,3950,3925,3960,3890,170018
|
|
20231016,134300,32386278320,3920,3945,3950,3910,116737
|
|
20231016,134200,31927439315,3940,3905,3965,3900,298396
|
|
20231016,134100,30749638450,3915,3915,3930,3900,138867
|
|
20231016,134000,30205831830,3915,3935,3945,3895,266754
|
|
20231016,133900,29159461255,3935,3860,3940,3855,355289
|
|
20231016,133800,27771785670,3860,3825,3860,3825,47418
|
|
20231016,133700,27589624620,3825,3825,3825,3815,8567
|
|
20231016,133600,27556883370,3815,3825,3825,3815,15572
|
|
20231016,133500,27497397495,3820,3815,3830,3810,26426
|
|
20231016,133400,27396417210,3815,3810,3830,3805,62802
|
|
20231016,133300,27156763095,3810,3810,3810,3790,25844
|
|
20231016,133200,27058424730,3815,3795,3815,3795,40859
|
|
20231016,133100,26902958245,3795,3775,3795,3775,37767
|
|
20231016,133000,26760034645,3775,3760,3775,3755,7550
|
|
20231016,132900,26731593330,3760,3765,3770,3760,4017
|
|
20231016,132800,26716484340,3770,3770,3770,3765,526
|
|
20231016,132700,26714502910,3765,3765,3770,3760,1625
|
|
20231016,132600,26708392545,3760,3775,3775,3760,7362
|
|
20231016,132500,26680667920,3775,3780,3780,3770,6005
|
|
20231016,132400,26658005740,3780,3780,3780,3775,1441
|
|
20231016,132300,26652559810,3775,3780,3780,3775,3100
|
|
20231016,132200,26640855350,3780,3770,3780,3770,6177
|
|
20231016,132100,26617540515,3765,3775,3780,3765,4767
|
|
20231016,132000,26599557880,3780,3770,3785,3770,15060
|
|
20231016,131900,26542646605,3765,3745,3770,3740,18197
|
|
20231016,131800,26474314550,3745,3745,3750,3740,23819
|
|
20231016,131700,26385113215,3750,3755,3760,3750,12801
|
|
20231016,131600,26337084125,3760,3755,3760,3755,9933
|
|
20231016,131500,26299785330,3755,3745,3760,3745,22603
|
|
20231016,131400,26215021880,3750,3745,3750,3745,5050
|
|
20231016,131300,26196107365,3745,3740,3750,3735,12132
|
|
20231016,131200,26150730145,3740,3740,3755,3740,15354
|
|
20231016,131100,26093220740,3735,3760,3760,3730,74249
|
|
20231016,131000,25815365165,3755,3760,3765,3750,43020
|
|
20231016,130900,25653713510,3765,3780,3780,3760,34279
|
|
20231016,130800,25524507850,3780,3780,3790,3775,15939
|
|
20231016,130700,25464235745,3785,3780,3785,3775,28313
|
|
20231016,130600,25357217210,3780,3790,3790,3780,14193
|
|
20231016,130500,25303523055,3785,3780,3790,3775,18105
|
|
20231016,130400,25235049610,3785,3815,3815,3780,108194
|
|
20231016,130300,24824674690,3815,3820,3825,3815,10871
|
|
20231016,130200,24783174220,3820,3825,3825,3815,12450
|
|
20231016,130100,24735616300,3825,3820,3825,3820,4582
|
|
20231016,130000,24718106640,3825,3825,3830,3820,6756
|
|
20231016,125900,24692268000,3830,3830,3835,3825,7280
|
|
20231016,125800,24664397930,3830,3825,3830,3815,16231
|
|
20231016,125700,24602364975,3820,3825,3830,3820,5662
|
|
20231016,125600,24580707575,3825,3825,3830,3825,3554
|
|
20231016,125500,24567108855,3830,3825,3830,3815,21073
|
|
20231016,125400,24486556345,3825,3840,3840,3825,18068
|
|
20231016,125300,24417279400,3845,3850,3850,3845,7722
|
|
20231016,125200,24387574530,3850,3850,3855,3850,4993
|
|
20231016,125100,24368344850,3850,3845,3855,3845,6459
|
|
20231016,125000,24343481270,3845,3850,3850,3845,5974
|
|
20231016,124900,24320483060,3855,3850,3855,3845,10667
|
|
20231016,124800,24279446845,3850,3850,3855,3845,2600
|
|
20231016,124700,24269436995,3855,3850,3855,3845,4722
|
|
20231016,124600,24251269505,3850,3840,3855,3840,9050
|
|
20231016,124500,24216449305,3840,3855,3855,3840,7644
|
|
20231016,124400,24187001745,3840,3850,3855,3830,20680
|
|
20231016,124300,24107556825,3855,3855,3865,3855,6071
|
|
20231016,124200,24084153010,3850,3855,3855,3845,12693
|
|
20231016,124100,24035281320,3860,3860,3865,3855,10524
|
|
20231016,124000,23994655725,3865,3860,3870,3855,5589
|
|
20231016,123900,23973061405,3860,3855,3860,3845,13900
|
|
20231016,123800,23919502120,3855,3870,3870,3855,22007
|
|
20231016,123700,23834577200,3870,3875,3880,3870,16465
|
|
20231016,123600,23770791315,3880,3875,3880,3875,6661
|
|
20231016,123500,23744959615,3875,3855,3880,3855,12556
|
|
20231016,123400,23696449600,3855,3880,3880,3855,42913
|
|
20231016,123300,23530422030,3885,3885,3895,3880,32964
|
|
20231016,123200,23402207725,3885,3890,3900,3880,31107
|
|
20231016,123100,23281144470,3890,3875,3895,3875,12390
|
|
20231016,123000,23233034415,3875,3880,3885,3865,27733
|
|
20231016,122900,23125554400,3880,3880,3895,3870,61046
|
|
20231016,122800,22888583425,3880,3870,3880,3870,19659
|
|
20231016,122700,22812374390,3870,3865,3870,3855,14721
|
|
20231016,122600,22755544535,3860,3875,3875,3860,13464
|
|
20231016,122500,22703445175,3870,3860,3875,3845,49284
|
|
20231016,122400,22513242910,3865,3870,3875,3860,21775
|
|
20231016,122300,22429001875,3870,3875,3880,3865,19596
|
|
20231016,122200,22353098060,3875,3880,3890,3865,60281
|
|
20231016,122100,22119281590,3885,3890,3895,3870,75824
|
|
20231016,122000,21824808855,3890,3880,3900,3875,86470
|
|
20231016,121900,21488547970,3880,3875,3885,3870,63702
|
|
20231016,121800,21241356860,3875,3865,3875,3860,53330
|
|
20231016,121700,21035036320,3865,3835,3865,3835,20557
|
|
20231016,121600,20955821025,3835,3840,3840,3825,7620
|
|
20231016,121500,20926617840,3840,3850,3850,3840,7564
|
|
20231016,121400,20897544330,3850,3845,3855,3845,22839
|
|
20231016,121300,20809609480,3845,3835,3845,3835,10262
|
|
20231016,121200,20770199715,3835,3835,3835,3830,1626
|
|
20231016,121100,20763967860,3835,3840,3840,3825,2038
|
|
20231016,121000,20756162400,3830,3830,3835,3825,10938
|
|
20231016,120900,20714253830,3830,3825,3835,3825,2301
|
|
20231016,120800,20705442540,3820,3825,3825,3820,1447
|
|
20231016,120700,20699911205,3830,3830,3830,3825,4252
|
|
20231016,120600,20683633390,3830,3830,3835,3825,4383
|
|
20231016,120500,20666842030,3825,3835,3835,3825,7951
|
|
20231016,120400,20636381820,3835,3830,3835,3820,4565
|
|
20231016,120300,20618886810,3820,3820,3820,3815,4538
|
|
20231016,120200,20601558165,3815,3815,3815,3810,12608
|
|
20231016,120100,20553481240,3815,3815,3820,3815,14251
|
|
20231016,120000,20499106145,3815,3825,3825,3815,8590
|
|
20231016,115900,20466281995,3825,3830,3835,3820,14056
|
|
20231016,115800,20412493070,3825,3840,3850,3825,15530
|
|
20231016,115700,20352895295,3845,3850,3855,3845,25456
|
|
20231016,115600,20254888760,3850,3850,3855,3845,15435
|
|
20231016,115500,20195477435,3850,3860,3865,3850,22495
|
|
20231016,115400,20108755935,3855,3845,3860,3845,27550
|
|
20231016,115300,20002608965,3850,3850,3850,3845,11891
|
|
20231016,115200,19956859770,3845,3840,3850,3835,9320
|
|
20231016,115100,19921036210,3840,3850,3850,3840,15567
|
|
20231016,115000,19861190230,3855,3855,3865,3840,47387
|
|
20231016,114900,19678402585,3855,3845,3855,3840,19767
|
|
20231016,114800,19602295280,3845,3830,3855,3830,34144
|
|
20231016,114700,19470944500,3830,3840,3840,3830,4912
|
|
20231016,114600,19452093830,3840,3835,3840,3820,10104
|
|
20231016,114500,19413331210,3835,3835,3845,3805,67776
|
|
20231016,114400,19153746075,3835,3835,3840,3835,15059
|
|
20231016,114300,19095977335,3835,3830,3840,3830,12842
|
|
20231016,114200,19046733910,3830,3825,3835,3825,11687
|
|
20231016,114100,19001953990,3825,3820,3825,3820,13478
|
|
20231016,114000,18950420160,3820,3820,3825,3820,5724
|
|
20231016,113900,18928554425,3820,3815,3825,3815,1061
|
|
20231016,113800,18924503935,3815,3815,3825,3815,7422
|
|
20231016,113700,18896168200,3815,3815,3820,3815,2134
|
|
20231016,113600,18888026700,3815,3820,3820,3815,1996
|
|
20231016,113500,18880403025,3820,3825,3825,3820,3036
|
|
20231016,113400,18868804740,3820,3820,3820,3815,6789
|
|
20231016,113300,18842880155,3815,3820,3820,3815,1454
|
|
20231016,113200,18837329240,3820,3825,3825,3815,4805
|
|
20231016,113100,18818976915,3825,3825,3830,3820,6094
|
|
20231016,113000,18795670485,3825,3815,3825,3815,7755
|
|
20231016,112900,18766056590,3820,3820,3825,3815,1987
|
|
20231016,112800,18758468160,3830,3820,3830,3815,1022
|
|
20231016,112700,18754562535,3815,3815,3830,3810,3438
|
|
20231016,112600,18741447240,3830,3830,3830,3805,13285
|
|
20231016,112500,18690721530,3835,3835,3840,3835,10235
|
|
20231016,112400,18651450810,3835,3830,3835,3825,10977
|
|
20231016,112300,18609383315,3830,3840,3840,3825,17207
|
|
20231016,112200,18543403900,3840,3815,3850,3815,88610
|
|
20231016,112100,18203411085,3810,3805,3810,3800,7387
|
|
20231016,112000,18175278640,3810,3805,3810,3805,1516
|
|
20231016,111900,18169504230,3805,3805,3810,3800,3150
|
|
20231016,111800,18157522275,3800,3805,3805,3800,4781
|
|
20231016,111700,18139334395,3805,3810,3810,3800,2844
|
|
20231016,111600,18128509145,3800,3805,3810,3800,2256
|
|
20231016,111500,18119924340,3805,3800,3815,3800,4204
|
|
20231016,111400,18103914840,3815,3800,3820,3800,17559
|
|
20231016,111300,18036991415,3800,3795,3805,3795,8589
|
|
20231016,111200,18004378080,3795,3800,3805,3795,6099
|
|
20231016,111100,17981215080,3800,3800,3805,3795,1037
|
|
20231016,111000,17977276740,3795,3800,3805,3795,4436
|
|
20231016,110900,17960418175,3805,3810,3810,3805,3534
|
|
20231016,110800,17946971275,3805,3805,3810,3800,4236
|
|
20231016,110700,17930861225,3805,3800,3805,3800,467
|
|
20231016,110600,17929085970,3805,3800,3805,3800,4139
|
|
20231016,110500,17913351775,3800,3805,3805,3800,4866
|
|
20231016,110400,17894848305,3810,3820,3820,3805,6827
|
|
20231016,110300,17868847360,3815,3810,3820,3810,4910
|
|
20231016,110200,17850114100,3815,3805,3820,3805,7430
|
|
20231016,110100,17821776850,3800,3785,3800,3785,12071
|
|
20231016,110000,17776048050,3785,3785,3790,3785,3157
|
|
20231016,105900,17764097765,3785,3785,3790,3780,6322
|
|
20231016,105800,17740169025,3785,3785,3790,3785,10218
|
|
20231016,105700,17701492810,3785,3785,3790,3785,4089
|
|
20231016,105600,17686013715,3790,3795,3795,3785,9072
|
|
20231016,105500,17651652625,3795,3795,3800,3790,8293
|
|
20231016,105400,17620203700,3805,3795,3805,3795,8234
|
|
20231016,105300,17588900945,3795,3795,3800,3795,2563
|
|
20231016,105200,17579172810,3800,3800,3805,3785,28746
|
|
20231016,105100,17470083725,3800,3810,3810,3800,9115
|
|
20231016,105000,17435380930,3810,3815,3815,3805,9939
|
|
20231016,104900,17397511095,3810,3815,3815,3810,5978
|
|
20231016,104800,17374733045,3810,3825,3825,3810,18644
|
|
20231016,104700,17303518120,3825,3820,3830,3820,6360
|
|
20231016,104600,17279180530,3825,3820,3830,3820,7599
|
|
20231016,104500,17250120445,3820,3835,3835,3820,13237
|
|
20231016,104400,17199442525,3835,3835,3835,3830,10719
|
|
20231016,104300,17158363005,3830,3830,3835,3825,8826
|
|
20231016,104200,17124562630,3830,3820,3835,3820,17717
|
|
20231016,104100,17056758910,3820,3825,3825,3820,10146
|
|
20231016,104000,17017955670,3825,3825,3825,3815,7666
|
|
20231016,103900,16988676990,3820,3805,3825,3805,10794
|
|
20231016,103800,16947509470,3805,3805,3810,3800,3951
|
|
20231016,103700,16932475815,3805,3805,3815,3800,8487
|
|
20231016,103600,16900168860,3810,3815,3820,3810,9881
|
|
20231016,103500,16862467940,3810,3805,3815,3805,2253
|
|
20231016,103400,16853884860,3810,3800,3810,3800,3302
|
|
20231016,103300,16841330980,3800,3810,3810,3800,8010
|
|
20231016,103200,16810876330,3805,3800,3815,3800,7600
|
|
20231016,103100,16781924535,3805,3810,3810,3800,7037
|
|
20231016,103000,16755141370,3805,3800,3810,3800,5830
|
|
20231016,102900,16732961985,3795,3790,3800,3790,4445
|
|
20231016,102800,16716077990,3790,3795,3795,3790,2376
|
|
20231016,102700,16707064800,3790,3790,3795,3785,4017
|
|
20231016,102600,16691836265,3790,3790,3795,3785,18059
|
|
20231016,102500,16623432195,3795,3800,3805,3795,6611
|
|
20231016,102400,16598328115,3800,3795,3805,3795,6934
|
|
20231016,102300,16571975965,3795,3795,3800,3790,8382
|
|
20231016,102200,16540181395,3790,3795,3800,3790,5719
|
|
20231016,102100,16518492175,3795,3790,3795,3785,10707
|
|
20231016,102000,16477904260,3785,3805,3805,3785,21246
|
|
20231016,101900,16397351020,3805,3790,3805,3790,15056
|
|
20231016,101800,16340087960,3795,3780,3800,3775,30270
|
|
20231016,101700,16225536885,3785,3810,3810,3780,44937
|
|
20231016,101600,16055138095,3810,3825,3830,3805,25122
|
|
20231016,101500,15959288975,3830,3850,3850,3820,46044
|
|
20231016,101400,15782485685,3850,3830,3850,3820,58580
|
|
20231016,101300,15557692895,3820,3830,3835,3820,12897
|
|
20231016,101200,15508372890,3830,3835,3840,3830,17093
|
|
20231016,101100,15442817700,3835,3840,3845,3830,24934
|
|
20231016,101000,15347103355,3845,3820,3845,3820,29961
|
|
20231016,100900,15232221190,3820,3820,3825,3815,9612
|
|
20231016,100800,15195497680,3820,3810,3825,3805,15806
|
|
20231016,100700,15135189945,3810,3825,3825,3795,27766
|
|
20231016,100600,15029412615,3820,3815,3825,3815,11338
|
|
20231016,100500,14986099560,3820,3830,3830,3810,17151
|
|
20231016,100400,14920619030,3825,3835,3835,3825,15490
|
|
20231016,100300,14861280110,3835,3830,3840,3825,42378
|
|
20231016,100200,14698773835,3830,3820,3830,3810,52143
|
|
20231016,100100,14499616090,3820,3795,3820,3790,26888
|
|
20231016,100000,14397128160,3795,3800,3800,3790,3984
|
|
20231016,095900,14382009660,3800,3805,3810,3795,9444
|
|
20231016,095800,14346091010,3810,3815,3815,3800,8503
|
|
20231016,095700,14313721480,3815,3795,3815,3795,28880
|
|
20231016,095600,14203867525,3795,3795,3800,3780,10198
|
|
20231016,095500,14165176655,3795,3770,3800,3770,21283
|
|
20231016,095400,14084418270,3770,3765,3775,3765,5711
|
|
20231016,095300,14062894725,3765,3785,3785,3765,19955
|
|
20231016,095200,13987631160,3785,3790,3790,3775,15138
|
|
20231016,095100,13930408465,3790,3810,3810,3785,10824
|
|
20231016,095000,13889289505,3810,3795,3815,3795,31584
|
|
20231016,094900,13769000115,3805,3780,3805,3760,50656
|
|
20231016,094800,13577358135,3780,3785,3785,3775,10358
|
|
20231016,094700,13538195465,3780,3780,3780,3775,2994
|
|
20231016,094600,13526881285,3780,3770,3785,3765,8950
|
|
20231016,094500,13493107540,3765,3765,3770,3760,6172
|
|
20231016,094400,13469880935,3765,3765,3770,3755,5095
|
|
20231016,094300,13450712220,3765,3775,3775,3755,74428
|
|
20231016,094200,13170771970,3770,3785,3785,3770,17017
|
|
20231016,094100,13106468070,3785,3805,3810,3780,16711
|
|
20231016,094000,13043056450,3805,3810,3810,3800,5099
|
|
20231016,093900,13023653420,3810,3775,3810,3775,32602
|
|
20231016,093800,12900005120,3775,3775,3785,3770,24662
|
|
20231016,093700,12806903730,3775,3780,3785,3770,21806
|
|
20231016,093600,12724561060,3780,3795,3795,3780,29167
|
|
20231016,093500,12614076720,3795,3800,3805,3795,14998
|
|
20231016,093400,12557066460,3805,3810,3810,3800,17192
|
|
20231016,093300,12491670970,3810,3800,3815,3790,31092
|
|
20231016,093200,12373499680,3800,3815,3820,3800,42131
|
|
20231016,093100,12213101420,3815,3810,3825,3810,51737
|
|
20231016,093000,12015678985,3815,3790,3815,3775,31476
|
|
20231016,092900,11895987870,3795,3795,3810,3775,70839
|
|
20231016,092800,11627220325,3800,3785,3800,3760,82969
|
|
20231016,092700,11313017425,3790,3760,3800,3755,42669
|
|
20231016,092600,11151663060,3755,3750,3760,3750,28573
|
|
20231016,092500,11044352945,3750,3765,3765,3750,39028
|
|
20231016,092400,10897748545,3760,3800,3800,3760,40862
|
|
20231016,092300,10743434660,3785,3765,3800,3750,62426
|
|
20231016,092200,10508311680,3765,3780,3790,3750,107292
|
|
20231016,092100,10103957995,3790,3815,3815,3770,104794
|
|
20231016,092000,9706264030,3810,3820,3835,3800,78877
|
|
20231016,091900,9405372725,3825,3820,3835,3800,93336
|
|
20231016,091800,9049316400,3820,3870,3880,3810,156708
|
|
20231016,091700,8447570580,3880,3865,3890,3855,177933
|
|
20231016,091600,7758408505,3865,3880,3910,3860,238818
|
|
20231016,091500,6830000305,3905,3830,3930,3820,383693
|
|
20231016,091400,5342871615,3840,3805,3840,3800,210405
|
|
20231016,091300,4540711550,3810,3770,3820,3760,180708
|
|
20231016,091200,3855358955,3770,3725,3775,3720,80638
|
|
20231016,091100,3553178025,3725,3735,3745,3725,22064
|
|
20231016,091000,3470786320,3740,3745,3750,3740,24160
|
|
20231016,090900,3380365930,3745,3725,3750,3725,48826
|
|
20231016,090800,3197935070,3725,3730,3735,3710,23211
|
|
20231016,090700,3111571370,3730,3720,3750,3715,43069
|
|
20231016,090600,2950593125,3710,3725,3725,3705,40581
|
|
20231016,090500,2799846710,3725,3720,3725,3715,34790
|
|
20231016,090400,2670486585,3725,3740,3760,3720,116936
|
|
20231016,090300,2232045465,3740,3700,3740,3685,79596
|
|
20231016,090200,1937453340,3700,3725,3735,3685,110323
|
|
20231016,090100,1528749915,3720,3695,3775,3690,209577
|
|
20231016,090000,745280510,3695,3650,3720,3650,194882
|