594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185100,26063388220,3760,3760,3760,3760,69040
|
|
20231018,185000,26063388220,3760,3760,3760,3760,0
|
|
20231018,184900,26063388220,3760,3760,3760,3760,0
|
|
20231018,184800,26063388220,3760,3760,3760,3760,0
|
|
20231018,184700,26063388220,3760,3760,3760,3760,0
|
|
20231018,184600,26063388220,3760,3760,3760,3760,0
|
|
20231018,184500,26063388220,3760,3760,3760,3760,0
|
|
20231018,184400,26063388220,3760,3760,3760,3760,0
|
|
20231018,184300,26063388220,3760,3760,3760,3760,0
|
|
20231018,184200,26063388220,3760,3760,3760,3760,0
|
|
20231018,184100,26063388220,3760,3760,3760,3760,0
|
|
20231018,184000,26063388220,3760,3760,3760,3760,0
|
|
20231018,183900,26063388220,3760,3760,3760,3760,0
|
|
20231018,183800,26063388220,3760,3760,3760,3760,0
|
|
20231018,183700,26063388220,3760,3760,3760,3760,0
|
|
20231018,183600,26063388220,3760,3760,3760,3760,0
|
|
20231018,183500,26063388220,3760,3760,3760,3760,0
|
|
20231018,183400,26063388220,3760,3760,3760,3760,0
|
|
20231018,183300,26063388220,3760,3760,3760,3760,0
|
|
20231018,183200,26063388220,3760,3760,3760,3760,0
|
|
20231018,183100,26063388220,3760,3760,3760,3760,0
|
|
20231018,183000,26063388220,3760,3760,3760,3760,0
|
|
20231018,182900,26063388220,3760,3760,3760,3760,0
|
|
20231018,182800,26063388220,3760,3760,3760,3760,0
|
|
20231018,182700,26063388220,3760,3760,3760,3760,0
|
|
20231018,182600,26063388220,3760,3760,3760,3760,0
|
|
20231018,182500,26063388220,3760,3760,3760,3760,0
|
|
20231018,182400,26063388220,3760,3760,3760,3760,0
|
|
20231018,182300,26063388220,3760,3760,3760,3760,0
|
|
20231018,182200,26063388220,3760,3760,3760,3760,0
|
|
20231018,182100,26063388220,3760,3760,3760,3760,69040
|
|
20231018,182000,26063388220,3760,3760,3760,3760,0
|
|
20231018,181900,26063388220,3760,3760,3760,3760,0
|
|
20231018,181800,26063388220,3760,3760,3760,3760,0
|
|
20231018,181700,26063388220,3760,3760,3760,3760,0
|
|
20231018,181600,26063388220,3760,3760,3760,3760,0
|
|
20231018,181500,26063388220,3760,3760,3760,3760,0
|
|
20231018,181400,26063388220,3760,3760,3760,3760,0
|
|
20231018,181300,26063388220,3760,3760,3760,3760,0
|
|
20231018,181200,26063388220,3760,3760,3760,3760,0
|
|
20231018,181100,26063388220,3760,3760,3760,3760,0
|
|
20231018,181000,26063388220,3760,3760,3760,3760,0
|
|
20231018,180900,26063388220,3760,3760,3760,3760,0
|
|
20231018,180800,26063388220,3760,3760,3760,3760,0
|
|
20231018,180700,26063388220,3760,3760,3760,3760,0
|
|
20231018,180600,26063388220,3760,3760,3760,3760,0
|
|
20231018,180500,26063388220,3760,3760,3760,3760,0
|
|
20231018,180400,26063388220,3760,3760,3760,3760,0
|
|
20231018,180300,26063388220,3760,3760,3760,3760,0
|
|
20231018,180200,26063388220,3760,3760,3760,3760,0
|
|
20231018,180100,26063388220,3760,3760,3760,3760,0
|
|
20231018,180000,26063388220,3760,3760,3760,3760,0
|
|
20231018,175900,26063388220,3760,3760,3760,3760,0
|
|
20231018,175800,26063388220,3760,3760,3760,3760,0
|
|
20231018,175700,26063388220,3760,3760,3760,3760,0
|
|
20231018,175600,26063388220,3760,3760,3760,3760,0
|
|
20231018,175500,26063388220,3760,3760,3760,3760,0
|
|
20231018,175400,26063388220,3760,3760,3760,3760,0
|
|
20231018,175300,26063388220,3760,3760,3760,3760,0
|
|
20231018,175200,26063388220,3760,3760,3760,3760,0
|
|
20231018,175100,26063388220,3760,3760,3760,3760,69040
|
|
20231018,175000,26063388220,3760,3760,3760,3760,0
|
|
20231018,174900,26063388220,3760,3760,3760,3760,0
|
|
20231018,174800,26063388220,3760,3760,3760,3760,0
|
|
20231018,174700,26063388220,3760,3760,3760,3760,0
|
|
20231018,174600,26063388220,3760,3760,3760,3760,0
|
|
20231018,174500,26063388220,3760,3760,3760,3760,0
|
|
20231018,174400,26063388220,3760,3760,3760,3760,0
|
|
20231018,174300,26063388220,3760,3760,3760,3760,0
|
|
20231018,174200,26063388220,3760,3760,3760,3760,0
|
|
20231018,174100,26063388220,3760,3760,3760,3760,0
|
|
20231018,174000,26063388220,3760,3760,3760,3760,0
|
|
20231018,173900,26063388220,3760,3760,3760,3760,0
|
|
20231018,173800,26063388220,3760,3760,3760,3760,0
|
|
20231018,173700,26063388220,3760,3760,3760,3760,0
|
|
20231018,173600,26063388220,3760,3760,3760,3760,0
|
|
20231018,173500,26063388220,3760,3760,3760,3760,0
|
|
20231018,173400,26063388220,3760,3760,3760,3760,0
|
|
20231018,173300,26063388220,3760,3760,3760,3760,0
|
|
20231018,173200,26063388220,3760,3760,3760,3760,0
|
|
20231018,173100,26063388220,3760,3760,3760,3760,0
|
|
20231018,173000,26063388220,3760,3760,3760,3760,0
|
|
20231018,172900,26063388220,3760,3760,3760,3760,0
|
|
20231018,172800,26063388220,3760,3760,3760,3760,0
|
|
20231018,172700,26063388220,3760,3760,3760,3760,0
|
|
20231018,172600,26063388220,3760,3760,3760,3760,0
|
|
20231018,172500,26063388220,3760,3760,3760,3760,0
|
|
20231018,172400,26063388220,3760,3760,3760,3760,0
|
|
20231018,172300,26063388220,3760,3760,3760,3760,0
|
|
20231018,172200,26063388220,3760,3760,3760,3760,0
|
|
20231018,172100,26063388220,3760,3760,3760,3760,69040
|
|
20231018,172000,26063388220,3760,3760,3760,3760,0
|
|
20231018,171900,26063388220,3760,3760,3760,3760,0
|
|
20231018,171800,26063388220,3760,3760,3760,3760,0
|
|
20231018,171700,26063388220,3760,3760,3760,3760,0
|
|
20231018,171600,26063388220,3760,3760,3760,3760,0
|
|
20231018,171500,26063388220,3760,3760,3760,3760,0
|
|
20231018,171400,26063388220,3760,3760,3760,3760,0
|
|
20231018,171300,26063388220,3760,3760,3760,3760,0
|
|
20231018,171200,26063388220,3760,3760,3760,3760,0
|
|
20231018,171100,26063388220,3760,3760,3760,3760,0
|
|
20231018,171000,26063388220,3760,3760,3760,3760,0
|
|
20231018,170900,26063388220,3760,3760,3760,3760,0
|
|
20231018,170800,26063388220,3760,3760,3760,3760,0
|
|
20231018,170700,26063388220,3760,3760,3760,3760,0
|
|
20231018,170600,26063388220,3760,3760,3760,3760,0
|
|
20231018,170500,26063388220,3760,3760,3760,3760,0
|
|
20231018,170400,26063388220,3760,3760,3760,3760,0
|
|
20231018,170300,26063388220,3760,3760,3760,3760,0
|
|
20231018,170200,26063388220,3760,3760,3760,3760,0
|
|
20231018,170100,26063388220,3760,3760,3760,3760,0
|
|
20231018,170000,26063388220,3760,3760,3760,3760,0
|
|
20231018,165900,26063388220,3760,3760,3760,3760,0
|
|
20231018,165800,26063388220,3760,3760,3760,3760,0
|
|
20231018,165700,26063388220,3760,3760,3760,3760,0
|
|
20231018,165600,26063388220,3760,3760,3760,3760,0
|
|
20231018,165500,26063388220,3760,3760,3760,3760,0
|
|
20231018,165400,26063388220,3760,3760,3760,3760,0
|
|
20231018,165300,26063388220,3760,3760,3760,3760,0
|
|
20231018,165200,26063388220,3760,3760,3760,3760,0
|
|
20231018,165100,26063388220,3760,3760,3760,3760,69040
|
|
20231018,165000,26063388220,3760,3760,3760,3760,0
|
|
20231018,164900,26063388220,3760,3760,3760,3760,0
|
|
20231018,164800,26063388220,3760,3760,3760,3760,0
|
|
20231018,164700,26063388220,3760,3760,3760,3760,0
|
|
20231018,164600,26063388220,3760,3760,3760,3760,0
|
|
20231018,164500,26063388220,3760,3760,3760,3760,0
|
|
20231018,164400,26063388220,3760,3760,3760,3760,0
|
|
20231018,164300,26063388220,3760,3760,3760,3760,0
|
|
20231018,164200,26063388220,3760,3760,3760,3760,0
|
|
20231018,164100,26063388220,3760,3760,3760,3760,0
|
|
20231018,164000,26063388220,3760,3760,3760,3760,0
|
|
20231018,163900,26063388220,3760,3760,3760,3760,0
|
|
20231018,163800,26063388220,3760,3760,3760,3760,0
|
|
20231018,163700,26063388220,3760,3760,3760,3760,0
|
|
20231018,163600,26063388220,3760,3760,3760,3760,0
|
|
20231018,163500,26063388220,3760,3760,3760,3760,0
|
|
20231018,163400,26063388220,3760,3760,3760,3760,0
|
|
20231018,163300,26063388220,3760,3760,3760,3760,0
|
|
20231018,163200,26063388220,3760,3760,3760,3760,0
|
|
20231018,163100,26063388220,3760,3760,3760,3760,0
|
|
20231018,163000,26063388220,3760,3760,3760,3760,0
|
|
20231018,162900,26063388220,3760,3760,3760,3760,0
|
|
20231018,162800,26063388220,3760,3760,3760,3760,0
|
|
20231018,162700,26063388220,3760,3760,3760,3760,0
|
|
20231018,162600,26063388220,3760,3760,3760,3760,0
|
|
20231018,162500,26063388220,3760,3760,3760,3760,0
|
|
20231018,162400,26063388220,3760,3760,3760,3760,0
|
|
20231018,162300,26063388220,3760,3760,3760,3760,0
|
|
20231018,162200,26063388220,3760,3760,3760,3760,0
|
|
20231018,162100,26063388220,3760,3760,3760,3760,69040
|
|
20231018,162000,26063388220,3760,3760,3760,3760,0
|
|
20231018,161900,26063388220,3760,3760,3760,3760,0
|
|
20231018,161800,26063388220,3760,3760,3760,3760,0
|
|
20231018,161700,26063388220,3760,3760,3760,3760,0
|
|
20231018,161600,26063388220,3760,3760,3760,3760,0
|
|
20231018,161500,26063388220,3760,3760,3760,3760,0
|
|
20231018,161400,26063388220,3760,3760,3760,3760,0
|
|
20231018,161300,26063388220,3760,3760,3760,3760,0
|
|
20231018,161200,26063388220,3760,3760,3760,3760,0
|
|
20231018,161100,26063388220,3760,3760,3760,3760,0
|
|
20231018,161000,26063388220,3760,3760,3760,3760,0
|
|
20231018,160900,26063388220,3760,3760,3760,3760,0
|
|
20231018,160800,26063388220,3760,3760,3760,3760,0
|
|
20231018,160700,26063388220,3760,3760,3760,3760,0
|
|
20231018,160600,26063388220,3760,3760,3760,3760,0
|
|
20231018,160500,26063388220,3760,3760,3760,3760,0
|
|
20231018,160400,26063388220,3760,3760,3760,3760,0
|
|
20231018,160300,26063388220,3760,3760,3760,3760,0
|
|
20231018,160200,26063388220,3760,3760,3760,3760,0
|
|
20231018,160100,26063388220,3760,3760,3760,3760,0
|
|
20231018,160000,26063388220,3760,3760,3760,3760,0
|
|
20231018,155900,26063388220,3760,3760,3760,3760,0
|
|
20231018,155800,26063388220,3760,3760,3760,3760,0
|
|
20231018,155700,26063388220,3760,3760,3760,3760,0
|
|
20231018,155600,26063388220,3760,3760,3760,3760,0
|
|
20231018,155500,26063388220,3760,3760,3760,3760,0
|
|
20231018,155400,26063388220,3760,3760,3760,3760,0
|
|
20231018,155300,26063388220,3760,3760,3760,3760,0
|
|
20231018,155200,26063388220,3760,3760,3760,3760,0
|
|
20231018,155100,26063388220,3760,3760,3760,3760,69040
|
|
20231018,155000,26063388220,3760,3760,3760,3760,0
|
|
20231018,154900,26063388220,3760,3760,3760,3760,0
|
|
20231018,154800,26063388220,3760,3760,3760,3760,0
|
|
20231018,154700,26063388220,3760,3760,3760,3760,0
|
|
20231018,154600,26063388220,3760,3760,3760,3760,0
|
|
20231018,154500,26063388220,3760,3760,3760,3760,0
|
|
20231018,154400,26063388220,3760,3760,3760,3760,0
|
|
20231018,154300,26063388220,3760,3760,3760,3760,0
|
|
20231018,154200,26063388220,3760,3760,3760,3760,0
|
|
20231018,154100,26063388220,3760,3760,3760,3760,0
|
|
20231018,154000,26063388220,3760,3760,3760,3760,0
|
|
20231018,153900,26063388220,3760,3760,3760,3760,0
|
|
20231018,153800,26063388220,3760,3760,3760,3760,0
|
|
20231018,153700,26063388220,3760,3760,3760,3760,0
|
|
20231018,153600,26063388220,3760,3760,3760,3760,0
|
|
20231018,153500,26063388220,3760,3760,3760,3760,0
|
|
20231018,153400,26063388220,3760,3760,3760,3760,0
|
|
20231018,153300,26063388220,3760,3760,3760,3760,0
|
|
20231018,153200,26063388220,3760,3760,3760,3760,0
|
|
20231018,153100,26063388220,3760,3760,3760,3760,0
|
|
20231018,153000,26063388220,3760,3760,3760,3760,69040
|
|
20231018,152900,25803797820,3760,3760,3760,3760,0
|
|
20231018,152800,25803797820,3760,3760,3760,3760,0
|
|
20231018,152700,25803797820,3760,3760,3760,3760,0
|
|
20231018,152600,25803797820,3760,3760,3760,3760,0
|
|
20231018,152500,25803797820,3760,3760,3760,3760,0
|
|
20231018,152400,25803797820,3760,3760,3760,3760,0
|
|
20231018,152300,25803797820,3760,3760,3760,3760,0
|
|
20231018,152200,25803797820,3760,3760,3760,3760,0
|
|
20231018,152100,25803797820,3760,3760,3760,3760,0
|
|
20231018,152000,25803797820,3760,3760,3760,3760,0
|
|
20231018,151900,25803797820,3760,3750,3765,3745,26460
|
|
20231018,151800,25704398460,3750,3745,3755,3740,5442
|
|
20231018,151700,25684005450,3750,3730,3750,3725,13915
|
|
20231018,151600,25632019660,3730,3750,3750,3730,6618
|
|
20231018,151500,25607292125,3740,3735,3745,3730,29744
|
|
20231018,151400,25496175885,3735,3760,3765,3735,50499
|
|
20231018,151300,25306906980,3760,3770,3775,3760,7933
|
|
20231018,151200,25277036470,3770,3770,3785,3765,31589
|
|
20231018,151100,25157712835,3770,3750,3775,3750,17425
|
|
20231018,151000,25092187255,3755,3750,3755,3745,19887
|
|
20231018,150900,25017612845,3755,3745,3755,3745,63492
|
|
20231018,150800,24779612970,3745,3755,3755,3745,31734
|
|
20231018,150700,24660722315,3755,3755,3760,3750,15543
|
|
20231018,150600,24602381245,3750,3750,3760,3750,12298
|
|
20231018,150500,24556212775,3750,3750,3755,3750,5046
|
|
20231018,150400,24537281220,3750,3760,3760,3740,17659
|
|
20231018,150300,24471087460,3760,3745,3760,3740,11575
|
|
20231018,150200,24427688610,3745,3745,3750,3740,2970
|
|
20231018,150100,24416571075,3740,3750,3760,3740,14675
|
|
20231018,150000,24361567410,3755,3760,3765,3750,9707
|
|
20231018,145900,24325137275,3760,3780,3780,3755,8991
|
|
20231018,145800,24291282330,3775,3760,3790,3755,29701
|
|
20231018,145700,24179116360,3760,3765,3765,3755,9209
|
|
20231018,145600,24144489525,3760,3755,3770,3750,11983
|
|
20231018,145500,24099449305,3750,3755,3760,3750,12212
|
|
20231018,145400,24053568900,3760,3740,3760,3735,12131
|
|
20231018,145300,24008080380,3740,3740,3760,3720,19137
|
|
20231018,145200,23936516720,3720,3735,3755,3715,20112
|
|
20231018,145100,23861563540,3720,3755,3755,3715,59436
|
|
20231018,145000,23640064210,3750,3740,3755,3735,7226
|
|
20231018,144900,23612986335,3740,3745,3780,3740,10010
|
|
20231018,144800,23575371115,3740,3755,3755,3735,7226
|
|
20231018,144700,23548320555,3750,3745,3755,3745,4572
|
|
20231018,144600,23531155520,3755,3760,3760,3745,7699
|
|
20231018,144500,23502255950,3755,3740,3760,3740,13143
|
|
20231018,144400,23452946965,3740,3740,3750,3735,12942
|
|
20231018,144300,23404560845,3740,3765,3765,3740,17702
|
|
20231018,144200,23338217635,3765,3765,3785,3765,18896
|
|
20231018,144100,23266888365,3765,3760,3765,3745,13367
|
|
20231018,144000,23216797565,3745,3755,3760,3735,44491
|
|
20231018,143900,23050244150,3755,3755,3780,3745,26696
|
|
20231018,143800,22949894185,3755,3770,3785,3755,25616
|
|
20231018,143700,22853398720,3770,3785,3810,3770,27126
|
|
20231018,143600,22750529525,3790,3805,3815,3785,27474
|
|
20231018,143500,22646079570,3800,3805,3805,3770,42467
|
|
20231018,143400,22485321030,3810,3805,3815,3785,68043
|
|
20231018,143300,22226421680,3805,3785,3810,3775,56365
|
|
20231018,143200,22012764170,3790,3805,3820,3785,82533
|
|
20231018,143100,21698792465,3815,3830,3840,3805,81717
|
|
20231018,143000,21386490630,3840,3825,3860,3805,202666
|
|
20231018,142900,20608566925,3825,3820,3840,3800,215755
|
|
20231018,142800,19782621275,3815,3785,3825,3775,201608
|
|
20231018,142700,19014885080,3785,3745,3785,3730,56850
|
|
20231018,142600,18801194450,3745,3745,3750,3740,2725
|
|
20231018,142500,18790979345,3745,3740,3745,3735,3279
|
|
20231018,142400,18778708035,3740,3750,3760,3740,12381
|
|
20231018,142300,18732234825,3750,3740,3755,3730,18531
|
|
20231018,142200,18662746465,3730,3730,3740,3730,4486
|
|
20231018,142100,18646006685,3730,3730,3750,3730,1740
|
|
20231018,142000,18639512540,3730,3730,3745,3730,16454
|
|
20231018,141900,18578056895,3730,3760,3760,3730,7123
|
|
20231018,141800,18551391200,3760,3745,3760,3745,20478
|
|
20231018,141700,18474509535,3745,3760,3760,3730,12324
|
|
20231018,141600,18428360685,3760,3760,3770,3755,21821
|
|
20231018,141500,18346261870,3760,3765,3770,3755,23299
|
|
20231018,141400,18258631620,3760,3750,3765,3745,45389
|
|
20231018,141300,18088181515,3750,3715,3750,3710,44778
|
|
20231018,141200,17921051985,3715,3715,3715,3700,3382
|
|
20231018,141100,17908509910,3715,3715,3715,3710,3074
|
|
20231018,141000,17897092250,3715,3725,3725,3715,2451
|
|
20231018,140900,17887972955,3725,3720,3725,3700,6157
|
|
20231018,140800,17865089230,3720,3720,3720,3715,3133
|
|
20231018,140700,17853435670,3720,3720,3725,3700,8597
|
|
20231018,140600,17821461605,3720,3670,3725,3670,13178
|
|
20231018,140500,17772550595,3665,3665,3685,3665,3397
|
|
20231018,140400,17760060935,3665,3665,3670,3660,3968
|
|
20231018,140300,17745523265,3665,3670,3670,3665,4531
|
|
20231018,140200,17728909805,3670,3675,3675,3660,15385
|
|
20231018,140100,17672546680,3675,3675,3690,3675,2568
|
|
20231018,140000,17663109250,3675,3695,3705,3675,13429
|
|
20231018,135900,17613659850,3695,3695,3700,3695,2587
|
|
20231018,135800,17604099865,3695,3695,3700,3695,899
|
|
20231018,135700,17600773945,3695,3690,3695,3685,2942
|
|
20231018,135600,17589915165,3690,3680,3690,3680,319
|
|
20231018,135500,17588740050,3685,3685,3685,3680,2275
|
|
20231018,135400,17580367335,3685,3680,3685,3680,4221
|
|
20231018,135300,17564833195,3680,3690,3690,3680,15883
|
|
20231018,135200,17506366325,3690,3695,3695,3685,2264
|
|
20231018,135100,17498018785,3700,3680,3700,3680,4386
|
|
20231018,135000,17481866635,3680,3700,3705,3680,14490
|
|
20231018,134900,17428363305,3700,3710,3715,3700,10891
|
|
20231018,134800,17387949630,3715,3705,3715,3705,658
|
|
20231018,134700,17385509210,3715,3715,3715,3705,1369
|
|
20231018,134600,17380432770,3710,3710,3715,3710,6775
|
|
20231018,134500,17355297500,3710,3720,3720,3710,3418
|
|
20231018,134400,17342600055,3715,3725,3730,3715,11890
|
|
20231018,134300,17298350845,3730,3730,3730,3725,3775
|
|
20231018,134200,17284278845,3735,3740,3740,3735,4812
|
|
20231018,134100,17266300155,3740,3740,3740,3735,11759
|
|
20231018,134000,17222323995,3740,3740,3740,3735,4471
|
|
20231018,133900,17205619165,3740,3725,3740,3725,8381
|
|
20231018,133800,17174339925,3725,3725,3725,3720,5644
|
|
20231018,133700,17153337130,3725,3720,3725,3715,4351
|
|
20231018,133600,17137150140,3720,3730,3730,3715,4056
|
|
20231018,133500,17122054235,3730,3700,3730,3700,5292
|
|
20231018,133400,17102354935,3700,3720,3720,3695,20236
|
|
20231018,133300,17027328720,3730,3735,3740,3720,18199
|
|
20231018,133200,16959425320,3735,3740,3740,3735,5631
|
|
20231018,133100,16938388710,3740,3735,3740,3730,5854
|
|
20231018,133000,16916507320,3730,3725,3735,3725,5385
|
|
20231018,132900,16896421440,3720,3730,3735,3720,7446
|
|
20231018,132800,16868679965,3730,3725,3735,3725,6832
|
|
20231018,132700,16843205430,3720,3720,3730,3720,5603
|
|
20231018,132600,16822355670,3715,3730,3735,3715,27652
|
|
20231018,132500,16719402165,3725,3725,3735,3720,14979
|
|
20231018,132400,16663586185,3725,3730,3735,3725,5972
|
|
20231018,132300,16641312495,3730,3735,3740,3730,4893
|
|
20231018,132200,16623035225,3740,3740,3745,3735,10317
|
|
20231018,132100,16584445005,3740,3740,3740,3730,7815
|
|
20231018,132000,16555256115,3740,3750,3750,3730,13569
|
|
20231018,131900,16504487005,3750,3740,3755,3730,19219
|
|
20231018,131800,16432579710,3735,3740,3760,3735,23039
|
|
20231018,131700,16346275560,3745,3750,3755,3735,21562
|
|
20231018,131600,16265475165,3755,3760,3780,3725,78363
|
|
20231018,131500,15970624660,3755,3715,3775,3710,95450
|
|
20231018,131400,15612298350,3720,3725,3730,3715,16790
|
|
20231018,131300,15549843495,3720,3745,3750,3705,41111
|
|
20231018,131200,15396811000,3745,3710,3755,3710,77258
|
|
20231018,131100,15108297685,3715,3680,3720,3680,43107
|
|
20231018,131000,14948665810,3685,3675,3685,3675,4094
|
|
20231018,130900,14933600825,3675,3665,3675,3665,4464
|
|
20231018,130800,14917210625,3665,3675,3675,3665,4671
|
|
20231018,130700,14900060655,3675,3685,3685,3675,3749
|
|
20231018,130600,14886281430,3685,3680,3690,3680,10174
|
|
20231018,130500,14848768465,3680,3675,3680,3675,11534
|
|
20231018,130400,14806327045,3680,3665,3680,3665,8879
|
|
20231018,130300,14773687430,3665,3660,3665,3660,2983
|
|
20231018,130200,14762758980,3660,3655,3660,3655,757
|
|
20231018,130100,14759991970,3655,3650,3655,3650,245
|
|
20231018,130000,14759096910,3655,3655,3655,3640,6179
|
|
20231018,125900,14736560650,3655,3660,3665,3655,4532
|
|
20231018,125800,14719974500,3660,3650,3660,3650,2564
|
|
20231018,125700,14710600510,3655,3655,3655,3645,1095
|
|
20231018,125600,14706604285,3665,3630,3670,3630,7717
|
|
20231018,125500,14678428320,3640,3635,3640,3630,2690
|
|
20231018,125400,14668658815,3640,3640,3640,3635,884
|
|
20231018,125300,14665445350,3645,3640,3645,3640,147
|
|
20231018,125200,14664910045,3640,3640,3645,3635,797
|
|
20231018,125100,14662009450,3640,3645,3645,3640,7
|
|
20231018,125000,14661983940,3630,3630,3650,3625,2764
|
|
20231018,124900,14651940805,3635,3640,3640,3630,3370
|
|
20231018,124800,14639698525,3645,3640,3645,3635,2335
|
|
20231018,124700,14631198740,3635,3635,3635,3635,472
|
|
20231018,124600,14629483020,3635,3635,3635,3630,179
|
|
20231018,124500,14628832370,3635,3645,3645,3635,1486
|
|
20231018,124400,14623430750,3630,3635,3645,3630,3706
|
|
20231018,124300,14609958800,3635,3635,3640,3635,435
|
|
20231018,124200,14608377560,3635,3640,3640,3635,759
|
|
20231018,124100,14605618425,3640,3645,3645,3640,1768
|
|
20231018,124000,14599182900,3645,3650,3650,3635,2909
|
|
20231018,123900,14588597935,3635,3645,3650,3630,4892
|
|
20231018,123800,14570812945,3645,3645,3645,3640,2128
|
|
20231018,123700,14563066385,3645,3655,3655,3645,1419
|
|
20231018,123600,14557892760,3655,3655,3665,3645,3850
|
|
20231018,123500,14543827720,3665,3650,3665,3645,3279
|
|
20231018,123400,14531859915,3650,3635,3650,3630,3323
|
|
20231018,123300,14519773575,3630,3635,3640,3630,1634
|
|
20231018,123200,14513838450,3640,3635,3640,3635,2397
|
|
20231018,123100,14505124835,3635,3635,3635,3635,4770
|
|
20231018,123000,14487785885,3635,3650,3650,3635,5081
|
|
20231018,122900,14469268700,3650,3655,3655,3645,622
|
|
20231018,122800,14466998385,3655,3655,3655,3645,64
|
|
20231018,122700,14466764535,3645,3650,3650,3640,457
|
|
20231018,122600,14465099700,3650,3645,3650,3645,1497
|
|
20231018,122500,14459643115,3645,3650,3655,3640,3111
|
|
20231018,122400,14448301405,3650,3645,3650,3640,2051
|
|
20231018,122300,14440823215,3640,3640,3640,3640,526
|
|
20231018,122200,14438908575,3650,3650,3655,3630,14354
|
|
20231018,122100,14386667100,3650,3645,3665,3640,2330
|
|
20231018,122000,14378171810,3665,3640,3665,3640,2832
|
|
20231018,121900,14367826785,3640,3655,3660,3640,9257
|
|
20231018,121800,14334083755,3655,3640,3655,3635,1514
|
|
20231018,121700,14328568180,3640,3645,3645,3635,7643
|
|
20231018,121600,14300757705,3650,3660,3660,3640,27756
|
|
20231018,121500,14199497320,3665,3660,3665,3660,4424
|
|
20231018,121400,14183304425,3665,3665,3665,3660,7238
|
|
20231018,121300,14156797810,3660,3670,3670,3660,5484
|
|
20231018,121200,14136695325,3670,3675,3675,3670,5949
|
|
20231018,121100,14114856340,3675,3680,3680,3675,129
|
|
20231018,121000,14114382240,3675,3675,3680,3675,467
|
|
20231018,120900,14112665640,3675,3675,3675,3670,2358
|
|
20231018,120800,14104005400,3675,3670,3675,3670,3319
|
|
20231018,120700,14091812760,3670,3675,3675,3670,3253
|
|
20231018,120600,14079870885,3670,3680,3680,3670,8011
|
|
20231018,120500,14050442345,3690,3690,3690,3690,0
|
|
20231018,120400,14050442345,3690,3680,3690,3680,1122
|
|
20231018,120300,14046312975,3680,3680,3685,3675,515
|
|
20231018,120200,14044416670,3680,3685,3685,3680,1585
|
|
20231018,120100,14038583865,3680,3675,3680,3675,2578
|
|
20231018,120000,14029098640,3675,3675,3680,3675,2315
|
|
20231018,115900,14020585150,3675,3675,3680,3675,840
|
|
20231018,115800,14017495690,3680,3680,3680,3680,2200
|
|
20231018,115700,14009399690,3680,3685,3685,3680,1058
|
|
20231018,115600,14005506120,3680,3680,3680,3680,2800
|
|
20231018,115500,13995202120,3685,3685,3690,3685,2373
|
|
20231018,115400,13986457590,3685,3700,3700,3685,2091
|
|
20231018,115300,13978729305,3700,3700,3705,3700,834
|
|
20231018,115200,13975643445,3700,3700,3705,3700,2730
|
|
20231018,115100,13965541825,3705,3700,3705,3700,3203
|
|
20231018,115000,13953685725,3700,3695,3705,3690,1155
|
|
20231018,114900,13949415325,3680,3705,3705,3680,5258
|
|
20231018,114800,13930000945,3710,3710,3710,3705,366
|
|
20231018,114700,13928643120,3710,3700,3710,3695,1996
|
|
20231018,114600,13921252255,3700,3695,3710,3690,3645
|
|
20231018,114500,13907774170,3690,3695,3700,3685,6870
|
|
20231018,114400,13882413225,3695,3705,3705,3695,6186
|
|
20231018,114300,13859544330,3710,3710,3710,3710,477
|
|
20231018,114200,13857774660,3710,3715,3720,3705,6675
|
|
20231018,114100,13833036005,3725,3725,3735,3715,3212
|
|
20231018,114000,13821090025,3740,3735,3745,3715,6065
|
|
20231018,113900,13798461515,3735,3715,3750,3710,30548
|
|
20231018,113800,13684476880,3710,3710,3720,3710,14589
|
|
20231018,113700,13630310465,3710,3690,3710,3690,18778
|
|
20231018,113600,13560787440,3690,3670,3690,3670,3063
|
|
20231018,113500,13549495880,3670,3675,3675,3670,521
|
|
20231018,113400,13547583600,3680,3675,3685,3670,1719
|
|
20231018,113300,13541272360,3670,3660,3670,3660,3170
|
|
20231018,113200,13529659670,3660,3670,3670,3660,2665
|
|
20231018,113100,13519897210,3670,3680,3685,3660,13478
|
|
20231018,113000,13470462140,3680,3675,3680,3675,4456
|
|
20231018,112900,13454084540,3680,3670,3680,3660,9813
|
|
20231018,112800,13418145840,3670,3685,3685,3670,6292
|
|
20231018,112700,13395040095,3685,3690,3690,3685,2813
|
|
20231018,112600,13384665500,3690,3685,3690,3685,1590
|
|
20231018,112500,13378804270,3685,3690,3690,3685,5969
|
|
20231018,112400,13356800920,3690,3695,3695,3690,334
|
|
20231018,112300,13355566795,3690,3695,3695,3685,4454
|
|
20231018,112200,13339121485,3700,3700,3705,3700,3930
|
|
20231018,112100,13324576540,3700,3715,3715,3700,12834
|
|
20231018,112000,13276971080,3715,3720,3720,3710,12692
|
|
20231018,111900,13229812690,3720,3700,3720,3700,20556
|
|
20231018,111800,13153580555,3695,3690,3700,3685,4693
|
|
20231018,111700,13136241340,3690,3680,3690,3680,3221
|
|
20231018,111600,13124367005,3685,3675,3685,3675,8767
|
|
20231018,111500,13092137365,3675,3665,3675,3665,5416
|
|
20231018,111400,13072264790,3670,3670,3675,3665,8613
|
|
20231018,111300,13040666885,3665,3670,3675,3665,1061
|
|
20231018,111200,13036772335,3670,3665,3670,3660,2210
|
|
20231018,111100,13028674395,3660,3670,3670,3660,1565
|
|
20231018,111000,13022938570,3670,3665,3670,3665,695
|
|
20231018,110900,13020388210,3670,3665,3670,3660,4594
|
|
20231018,110800,13003568765,3660,3665,3665,3660,3223
|
|
20231018,110700,12991757665,3665,3675,3675,3665,3265
|
|
20231018,110600,12979779370,3675,3675,3680,3675,7187
|
|
20231018,110500,12953366145,3675,3655,3675,3655,10092
|
|
20231018,110400,12916370215,3655,3660,3665,3655,2333
|
|
20231018,110300,12907835230,3660,3655,3670,3655,5535
|
|
20231018,110200,12887579900,3655,3655,3665,3655,755
|
|
20231018,110100,12884817765,3660,3655,3660,3650,3936
|
|
20231018,110000,12870438455,3660,3665,3665,3655,6532
|
|
20231018,105900,12846519610,3665,3655,3665,3655,10343
|
|
20231018,105800,12808708455,3660,3655,3665,3655,4434
|
|
20231018,105700,12792494680,3655,3670,3670,3655,7641
|
|
20231018,105600,12764537915,3670,3665,3670,3665,3251
|
|
20231018,105500,12752622420,3665,3675,3675,3665,1773
|
|
20231018,105400,12746115800,3660,3665,3670,3660,7009
|
|
20231018,105300,12720452450,3665,3660,3665,3660,4467
|
|
20231018,105200,12704100985,3655,3655,3660,3655,1880
|
|
20231018,105100,12697225515,3665,3650,3665,3650,7922
|
|
20231018,105000,12668292710,3645,3660,3665,3645,18260
|
|
20231018,104900,12601605670,3665,3680,3680,3660,5593
|
|
20231018,104800,12581104705,3680,3680,3680,3660,12286
|
|
20231018,104700,12536027915,3680,3685,3685,3680,1543
|
|
20231018,104600,12530347275,3685,3685,3685,3680,146
|
|
20231018,104500,12529809610,3680,3685,3685,3675,2016
|
|
20231018,104400,12522381685,3675,3655,3680,3655,16042
|
|
20231018,104300,12463493290,3665,3660,3670,3655,11979
|
|
20231018,104200,12419687815,3660,3675,3675,3660,7148
|
|
20231018,104100,12393507775,3675,3680,3680,3660,2263
|
|
20231018,104000,12385213515,3670,3680,3680,3670,1120
|
|
20231018,103900,12381098890,3685,3670,3690,3665,6240
|
|
20231018,103800,12358097645,3665,3655,3670,3650,14542
|
|
20231018,103700,12304984905,3665,3665,3670,3655,23997
|
|
20231018,103600,12217231415,3665,3665,3670,3660,5460
|
|
20231018,103500,12197219760,3660,3670,3670,3655,6377
|
|
20231018,103400,12173871770,3670,3670,3670,3660,14214
|
|
20231018,103300,12121802745,3670,3675,3675,3670,3088
|
|
20231018,103200,12110462960,3675,3680,3685,3670,7392
|
|
20231018,103100,12083272375,3680,3685,3685,3675,5629
|
|
20231018,103000,12062545490,3685,3690,3690,3685,7303
|
|
20231018,102900,12035633225,3690,3665,3690,3660,11764
|
|
20231018,102800,11992502055,3670,3680,3680,3660,12126
|
|
20231018,102700,11948045685,3660,3655,3675,3655,20666
|
|
20231018,102600,11872398075,3655,3685,3685,3655,56190
|
|
20231018,102500,11666250090,3685,3685,3690,3680,12705
|
|
20231018,102400,11619445705,3685,3695,3695,3680,13290
|
|
20231018,102300,11570463550,3690,3695,3695,3690,5440
|
|
20231018,102200,11550385000,3695,3700,3700,3690,7140
|
|
20231018,102100,11524022320,3700,3690,3700,3685,13532
|
|
20231018,102000,11474061875,3685,3720,3725,3680,58669
|
|
20231018,101900,11256971250,3715,3690,3715,3690,13747
|
|
20231018,101800,11206029730,3690,3720,3725,3685,80275
|
|
20231018,101700,10908477145,3720,3755,3755,3720,89115
|
|
20231018,101600,10574808745,3760,3745,3780,3740,17159
|
|
20231018,101500,10510435740,3745,3765,3765,3740,42014
|
|
20231018,101400,10353095735,3760,3775,3780,3760,20185
|
|
20231018,101300,10277106595,3770,3765,3785,3745,52233
|
|
20231018,101200,10080755965,3765,3740,3765,3735,58251
|
|
20231018,101100,9862544310,3740,3805,3815,3720,167042
|
|
20231018,101000,9233486250,3805,3820,3830,3795,144122
|
|
20231018,100900,8683688185,3815,3800,3820,3790,127459
|
|
20231018,100800,8198509530,3805,3800,3805,3780,137712
|
|
20231018,100700,7675505120,3800,3795,3800,3785,34592
|
|
20231018,100600,7544360175,3790,3795,3800,3775,70410
|
|
20231018,100500,7277282995,3800,3795,3800,3760,41664
|
|
20231018,100400,7119708955,3790,3795,3795,3770,61158
|
|
20231018,100300,6888178315,3790,3795,3805,3785,67979
|
|
20231018,100200,6630096890,3790,3780,3800,3775,98925
|
|
20231018,100100,6255152500,3775,3760,3785,3750,45068
|
|
20231018,100000,6085180305,3765,3760,3765,3725,106284
|
|
20231018,095900,5687235720,3760,3780,3785,3750,54804
|
|
20231018,095800,5480859445,3770,3770,3790,3765,40792
|
|
20231018,095700,5326721060,3785,3775,3795,3760,66715
|
|
20231018,095600,5074575825,3780,3765,3785,3760,31984
|
|
20231018,095500,4953764700,3765,3770,3780,3745,50173
|
|
20231018,095400,4765285230,3780,3780,3785,3755,56156
|
|
20231018,095300,4553491790,3780,3760,3780,3750,42824
|
|
20231018,095200,4392366890,3760,3770,3775,3755,46314
|
|
20231018,095100,4218051745,3770,3790,3795,3765,81091
|
|
20231018,095000,3911519880,3785,3770,3815,3750,158965
|
|
20231018,094900,3309033345,3780,3755,3790,3740,144690
|
|
20231018,094800,2764091700,3750,3725,3750,3720,69658
|
|
20231018,094700,2503713215,3725,3720,3730,3715,39766
|
|
20231018,094600,2355634125,3720,3710,3720,3695,16327
|
|
20231018,094500,2294999695,3710,3685,3710,3685,48292
|
|
20231018,094400,2116650600,3685,3685,3685,3675,6994
|
|
20231018,094300,2090911150,3680,3690,3690,3680,18115
|
|
20231018,094200,2024181200,3685,3685,3690,3685,7343
|
|
20231018,094100,1997119950,3685,3690,3690,3680,12172
|
|
20231018,094000,1952268560,3685,3675,3690,3675,28973
|
|
20231018,093900,1845505490,3675,3675,3680,3670,9584
|
|
20231018,093800,1810254330,3675,3680,3680,3670,9326
|
|
20231018,093700,1775957050,3670,3660,3675,3655,17822
|
|
20231018,093600,1710619165,3665,3665,3670,3660,8304
|
|
20231018,093500,1680207785,3670,3670,3670,3665,907
|
|
20231018,093400,1676879845,3670,3675,3675,3665,17569
|
|
20231018,093300,1612386655,3675,3670,3675,3665,12369
|
|
20231018,093200,1566946695,3670,3665,3675,3660,21900
|
|
20231018,093100,1486622335,3665,3660,3670,3655,10773
|
|
20231018,093000,1447154330,3660,3650,3665,3645,11344
|
|
20231018,092900,1405665575,3655,3650,3655,3645,9793
|
|
20231018,092800,1369910585,3650,3640,3650,3635,8036
|
|
20231018,092700,1340629300,3640,3630,3640,3620,15435
|
|
20231018,092600,1284591370,3630,3615,3630,3610,5610
|
|
20231018,092500,1264295170,3610,3620,3620,3610,1186
|
|
20231018,092400,1260007775,3615,3620,3630,3615,5977
|
|
20231018,092300,1238326760,3620,3625,3625,3620,276
|
|
20231018,092200,1237326810,3625,3625,3625,3625,2430
|
|
20231018,092100,1228518060,3625,3610,3625,3605,7345
|
|
20231018,092000,1201990310,3605,3610,3610,3605,763
|
|
20231018,091900,1199237235,3605,3600,3605,3595,4189
|
|
20231018,091800,1184154460,3600,3610,3610,3600,6232
|
|
20231018,091700,1161719165,3615,3615,3620,3605,11369
|
|
20231018,091600,1120667945,3615,3620,3630,3610,3422
|
|
20231018,091500,1108307615,3620,3615,3625,3615,7738
|
|
20231018,091400,1080280140,3615,3600,3620,3595,8526
|
|
20231018,091300,1049527205,3600,3600,3610,3595,11893
|
|
20231018,091200,1006717980,3600,3605,3605,3595,8886
|
|
20231018,091100,974732650,3600,3605,3610,3600,13120
|
|
20231018,091000,927453075,3605,3620,3625,3605,12801
|
|
20231018,090900,881229165,3630,3620,3630,3615,6280
|
|
20231018,090800,858489525,3625,3630,3630,3620,6764
|
|
20231018,090700,833977795,3630,3640,3645,3625,6339
|
|
20231018,090600,810941945,3635,3635,3635,3620,16010
|
|
20231018,090500,752870325,3635,3640,3645,3630,16623
|
|
20231018,090400,692399340,3640,3650,3650,3635,44377
|
|
20231018,090300,530663990,3650,3635,3655,3635,22474
|
|
20231018,090200,448622510,3640,3660,3660,3635,30521
|
|
20231018,090100,337240545,3650,3630,3665,3620,37616
|
|
20231018,090000,200145655,3630,3585,3640,3585,55306
|