594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185100,20398515920,3855,3855,3855,3855,123769
|
|
20231023,185000,20398515920,3855,3855,3855,3855,0
|
|
20231023,184900,20398515920,3855,3855,3855,3855,0
|
|
20231023,184800,20398515920,3855,3855,3855,3855,0
|
|
20231023,184700,20398515920,3855,3855,3855,3855,0
|
|
20231023,184600,20398515920,3855,3855,3855,3855,0
|
|
20231023,184500,20398515920,3855,3855,3855,3855,0
|
|
20231023,184400,20398515920,3855,3855,3855,3855,0
|
|
20231023,184300,20398515920,3855,3855,3855,3855,0
|
|
20231023,184200,20398515920,3855,3855,3855,3855,0
|
|
20231023,184100,20398515920,3855,3855,3855,3855,0
|
|
20231023,184000,20398515920,3855,3855,3855,3855,0
|
|
20231023,183900,20398515920,3855,3855,3855,3855,0
|
|
20231023,183800,20398515920,3855,3855,3855,3855,0
|
|
20231023,183700,20398515920,3855,3855,3855,3855,0
|
|
20231023,183600,20398515920,3855,3855,3855,3855,0
|
|
20231023,183500,20398515920,3855,3855,3855,3855,0
|
|
20231023,183400,20398515920,3855,3855,3855,3855,0
|
|
20231023,183300,20398515920,3855,3855,3855,3855,0
|
|
20231023,183200,20398515920,3855,3855,3855,3855,0
|
|
20231023,183100,20398515920,3855,3855,3855,3855,0
|
|
20231023,183000,20398515920,3855,3855,3855,3855,0
|
|
20231023,182900,20398515920,3855,3855,3855,3855,0
|
|
20231023,182800,20398515920,3855,3855,3855,3855,0
|
|
20231023,182700,20398515920,3855,3855,3855,3855,0
|
|
20231023,182600,20398515920,3855,3855,3855,3855,0
|
|
20231023,182500,20398515920,3855,3855,3855,3855,0
|
|
20231023,182400,20398515920,3855,3855,3855,3855,0
|
|
20231023,182300,20398515920,3855,3855,3855,3855,0
|
|
20231023,182200,20398515920,3855,3855,3855,3855,0
|
|
20231023,182100,20398515920,3855,3855,3855,3855,123769
|
|
20231023,182000,20398515920,3855,3855,3855,3855,0
|
|
20231023,181900,20398515920,3855,3855,3855,3855,0
|
|
20231023,181800,20398515920,3855,3855,3855,3855,0
|
|
20231023,181700,20398515920,3855,3855,3855,3855,0
|
|
20231023,181600,20398515920,3855,3855,3855,3855,0
|
|
20231023,181500,20398515920,3855,3855,3855,3855,0
|
|
20231023,181400,20398515920,3855,3855,3855,3855,0
|
|
20231023,181300,20398515920,3855,3855,3855,3855,0
|
|
20231023,181200,20398515920,3855,3855,3855,3855,0
|
|
20231023,181100,20398515920,3855,3855,3855,3855,0
|
|
20231023,181000,20398515920,3855,3855,3855,3855,0
|
|
20231023,180900,20398515920,3855,3855,3855,3855,0
|
|
20231023,180800,20398515920,3855,3855,3855,3855,0
|
|
20231023,180700,20398515920,3855,3855,3855,3855,0
|
|
20231023,180600,20398515920,3855,3855,3855,3855,0
|
|
20231023,180500,20398515920,3855,3855,3855,3855,0
|
|
20231023,180400,20398515920,3855,3855,3855,3855,0
|
|
20231023,180300,20398515920,3855,3855,3855,3855,0
|
|
20231023,180200,20398515920,3855,3855,3855,3855,0
|
|
20231023,180100,20398515920,3855,3855,3855,3855,0
|
|
20231023,180000,20398515920,3855,3855,3855,3855,0
|
|
20231023,175900,20398515920,3855,3855,3855,3855,0
|
|
20231023,175800,20398515920,3855,3855,3855,3855,0
|
|
20231023,175700,20398515920,3855,3855,3855,3855,0
|
|
20231023,175600,20398515920,3855,3855,3855,3855,0
|
|
20231023,175500,20398515920,3855,3855,3855,3855,0
|
|
20231023,175400,20398515920,3855,3855,3855,3855,0
|
|
20231023,175300,20398515920,3855,3855,3855,3855,0
|
|
20231023,175200,20398515920,3855,3855,3855,3855,0
|
|
20231023,175100,20398515920,3855,3855,3855,3855,123769
|
|
20231023,175000,20398515920,3855,3855,3855,3855,0
|
|
20231023,174900,20398515920,3855,3855,3855,3855,0
|
|
20231023,174800,20398515920,3855,3855,3855,3855,0
|
|
20231023,174700,20398515920,3855,3855,3855,3855,0
|
|
20231023,174600,20398515920,3855,3855,3855,3855,0
|
|
20231023,174500,20398515920,3855,3855,3855,3855,0
|
|
20231023,174400,20398515920,3855,3855,3855,3855,0
|
|
20231023,174300,20398515920,3855,3855,3855,3855,0
|
|
20231023,174200,20398515920,3855,3855,3855,3855,0
|
|
20231023,174100,20398515920,3855,3855,3855,3855,0
|
|
20231023,174000,20398515920,3855,3855,3855,3855,0
|
|
20231023,173900,20398515920,3855,3855,3855,3855,0
|
|
20231023,173800,20398515920,3855,3855,3855,3855,0
|
|
20231023,173700,20398515920,3855,3855,3855,3855,0
|
|
20231023,173600,20398515920,3855,3855,3855,3855,0
|
|
20231023,173500,20398515920,3855,3855,3855,3855,0
|
|
20231023,173400,20398515920,3855,3855,3855,3855,0
|
|
20231023,173300,20398515920,3855,3855,3855,3855,0
|
|
20231023,173200,20398515920,3855,3855,3855,3855,0
|
|
20231023,173100,20398515920,3855,3855,3855,3855,0
|
|
20231023,173000,20398515920,3855,3855,3855,3855,0
|
|
20231023,172900,20398515920,3855,3855,3855,3855,0
|
|
20231023,172800,20398515920,3855,3855,3855,3855,0
|
|
20231023,172700,20398515920,3855,3855,3855,3855,0
|
|
20231023,172600,20398515920,3855,3855,3855,3855,0
|
|
20231023,172500,20398515920,3855,3855,3855,3855,0
|
|
20231023,172400,20398515920,3855,3855,3855,3855,0
|
|
20231023,172300,20398515920,3855,3855,3855,3855,0
|
|
20231023,172200,20398515920,3855,3855,3855,3855,0
|
|
20231023,172100,20398515920,3855,3855,3855,3855,123769
|
|
20231023,172000,20398515920,3855,3855,3855,3855,0
|
|
20231023,171900,20398515920,3855,3855,3855,3855,0
|
|
20231023,171800,20398515920,3855,3855,3855,3855,0
|
|
20231023,171700,20398515920,3855,3855,3855,3855,0
|
|
20231023,171600,20398515920,3855,3855,3855,3855,0
|
|
20231023,171500,20398515920,3855,3855,3855,3855,0
|
|
20231023,171400,20398515920,3855,3855,3855,3855,0
|
|
20231023,171300,20398515920,3855,3855,3855,3855,0
|
|
20231023,171200,20398515920,3855,3855,3855,3855,0
|
|
20231023,171100,20398515920,3855,3855,3855,3855,0
|
|
20231023,171000,20398515920,3855,3855,3855,3855,0
|
|
20231023,170900,20398515920,3855,3855,3855,3855,0
|
|
20231023,170800,20398515920,3855,3855,3855,3855,0
|
|
20231023,170700,20398515920,3855,3855,3855,3855,0
|
|
20231023,170600,20398515920,3855,3855,3855,3855,0
|
|
20231023,170500,20398515920,3855,3855,3855,3855,0
|
|
20231023,170400,20398515920,3855,3855,3855,3855,0
|
|
20231023,170300,20398515920,3855,3855,3855,3855,0
|
|
20231023,170200,20398515920,3855,3855,3855,3855,0
|
|
20231023,170100,20398515920,3855,3855,3855,3855,0
|
|
20231023,170000,20398515920,3855,3855,3855,3855,0
|
|
20231023,165900,20398515920,3855,3855,3855,3855,0
|
|
20231023,165800,20398515920,3855,3855,3855,3855,0
|
|
20231023,165700,20398515920,3855,3855,3855,3855,0
|
|
20231023,165600,20398515920,3855,3855,3855,3855,0
|
|
20231023,165500,20398515920,3855,3855,3855,3855,0
|
|
20231023,165400,20398515920,3855,3855,3855,3855,0
|
|
20231023,165300,20398515920,3855,3855,3855,3855,0
|
|
20231023,165200,20398515920,3855,3855,3855,3855,0
|
|
20231023,165100,20398515920,3855,3855,3855,3855,123769
|
|
20231023,165000,20398515920,3855,3855,3855,3855,0
|
|
20231023,164900,20398515920,3855,3855,3855,3855,0
|
|
20231023,164800,20398515920,3855,3855,3855,3855,0
|
|
20231023,164700,20398515920,3855,3855,3855,3855,0
|
|
20231023,164600,20398515920,3855,3855,3855,3855,0
|
|
20231023,164500,20398515920,3855,3855,3855,3855,0
|
|
20231023,164400,20398515920,3855,3855,3855,3855,0
|
|
20231023,164300,20398515920,3855,3855,3855,3855,0
|
|
20231023,164200,20398515920,3855,3855,3855,3855,0
|
|
20231023,164100,20398515920,3855,3855,3855,3855,0
|
|
20231023,164000,20398515920,3855,3855,3855,3855,0
|
|
20231023,163900,20398515920,3855,3855,3855,3855,0
|
|
20231023,163800,20398515920,3855,3855,3855,3855,0
|
|
20231023,163700,20398515920,3855,3855,3855,3855,0
|
|
20231023,163600,20398515920,3855,3855,3855,3855,0
|
|
20231023,163500,20398515920,3855,3855,3855,3855,0
|
|
20231023,163400,20398515920,3855,3855,3855,3855,0
|
|
20231023,163300,20398515920,3855,3855,3855,3855,0
|
|
20231023,163200,20398515920,3855,3855,3855,3855,0
|
|
20231023,163100,20398515920,3855,3855,3855,3855,0
|
|
20231023,163000,20398515920,3855,3855,3855,3855,0
|
|
20231023,162900,20398515920,3855,3855,3855,3855,0
|
|
20231023,162800,20398515920,3855,3855,3855,3855,0
|
|
20231023,162700,20398515920,3855,3855,3855,3855,0
|
|
20231023,162600,20398515920,3855,3855,3855,3855,0
|
|
20231023,162500,20398515920,3855,3855,3855,3855,0
|
|
20231023,162400,20398515920,3855,3855,3855,3855,0
|
|
20231023,162300,20398515920,3855,3855,3855,3855,0
|
|
20231023,162200,20398515920,3855,3855,3855,3855,0
|
|
20231023,162100,20398515920,3855,3855,3855,3855,123769
|
|
20231023,162000,20398515920,3855,3855,3855,3855,0
|
|
20231023,161900,20398515920,3855,3855,3855,3855,0
|
|
20231023,161800,20398515920,3855,3855,3855,3855,0
|
|
20231023,161700,20398515920,3855,3855,3855,3855,0
|
|
20231023,161600,20398515920,3855,3855,3855,3855,0
|
|
20231023,161500,20398515920,3855,3855,3855,3855,0
|
|
20231023,161400,20398515920,3855,3855,3855,3855,0
|
|
20231023,161300,20398515920,3855,3855,3855,3855,0
|
|
20231023,161200,20398515920,3855,3855,3855,3855,0
|
|
20231023,161100,20398515920,3855,3855,3855,3855,0
|
|
20231023,161000,20398515920,3855,3855,3855,3855,0
|
|
20231023,160900,20398515920,3855,3855,3855,3855,0
|
|
20231023,160800,20398515920,3855,3855,3855,3855,0
|
|
20231023,160700,20398515920,3855,3855,3855,3855,0
|
|
20231023,160600,20398515920,3855,3855,3855,3855,0
|
|
20231023,160500,20398515920,3855,3855,3855,3855,0
|
|
20231023,160400,20398515920,3855,3855,3855,3855,0
|
|
20231023,160300,20398515920,3855,3855,3855,3855,0
|
|
20231023,160200,20398515920,3855,3855,3855,3855,0
|
|
20231023,160100,20398515920,3855,3855,3855,3855,0
|
|
20231023,160000,20398515920,3855,3855,3855,3855,0
|
|
20231023,155900,20398515920,3855,3855,3855,3855,0
|
|
20231023,155800,20398515920,3855,3855,3855,3855,0
|
|
20231023,155700,20398515920,3855,3855,3855,3855,0
|
|
20231023,155600,20398515920,3855,3855,3855,3855,0
|
|
20231023,155500,20398515920,3855,3855,3855,3855,0
|
|
20231023,155400,20398515920,3855,3855,3855,3855,0
|
|
20231023,155300,20398515920,3855,3855,3855,3855,0
|
|
20231023,155200,20398515920,3855,3855,3855,3855,0
|
|
20231023,155100,20398515920,3855,3855,3855,3855,123769
|
|
20231023,155000,20398515920,3855,3855,3855,3855,0
|
|
20231023,154900,20398515920,3855,3855,3855,3855,0
|
|
20231023,154800,20398515920,3855,3855,3855,3855,0
|
|
20231023,154700,20398515920,3855,3855,3855,3855,0
|
|
20231023,154600,20398515920,3855,3855,3855,3855,0
|
|
20231023,154500,20398515920,3855,3855,3855,3855,0
|
|
20231023,154400,20398515920,3855,3855,3855,3855,0
|
|
20231023,154300,20398515920,3855,3855,3855,3855,0
|
|
20231023,154200,20398515920,3855,3855,3855,3855,0
|
|
20231023,154100,20398515920,3855,3855,3855,3855,0
|
|
20231023,154000,20398515920,3855,3855,3855,3855,0
|
|
20231023,153900,20398515920,3855,3855,3855,3855,0
|
|
20231023,153800,20398515920,3855,3855,3855,3855,0
|
|
20231023,153700,20398515920,3855,3855,3855,3855,0
|
|
20231023,153600,20398515920,3855,3855,3855,3855,0
|
|
20231023,153500,20398515920,3855,3855,3855,3855,0
|
|
20231023,153400,20398515920,3855,3855,3855,3855,0
|
|
20231023,153300,20398515920,3855,3855,3855,3855,0
|
|
20231023,153200,20398515920,3855,3855,3855,3855,0
|
|
20231023,153100,20398515920,3855,3855,3855,3855,0
|
|
20231023,153000,20398515920,3855,3855,3855,3855,123769
|
|
20231023,152900,19921386425,3855,3855,3855,3855,0
|
|
20231023,152800,19921386425,3855,3855,3855,3855,0
|
|
20231023,152700,19921386425,3855,3855,3855,3855,0
|
|
20231023,152600,19921386425,3855,3855,3855,3855,0
|
|
20231023,152500,19921386425,3855,3855,3855,3855,0
|
|
20231023,152400,19921386425,3855,3855,3855,3855,0
|
|
20231023,152300,19921386425,3855,3855,3855,3855,0
|
|
20231023,152200,19921386425,3855,3855,3855,3855,0
|
|
20231023,152100,19921386425,3855,3855,3855,3855,0
|
|
20231023,152000,19921386425,3855,3855,3855,3855,0
|
|
20231023,151900,19921386425,3855,3865,3870,3855,36302
|
|
20231023,151800,19781213315,3870,3875,3885,3865,27414
|
|
20231023,151700,19675054795,3890,3865,3890,3850,50303
|
|
20231023,151600,19480597470,3875,3900,3900,3865,44716
|
|
20231023,151500,19307035730,3895,3895,3900,3885,13755
|
|
20231023,151400,19253487610,3900,3890,3905,3880,28513
|
|
20231023,151300,19142361330,3890,3890,3900,3885,26935
|
|
20231023,151200,19037476215,3890,3885,3890,3870,30398
|
|
20231023,151100,18919393290,3890,3870,3890,3870,14800
|
|
20231023,151000,18861964650,3870,3855,3880,3850,29319
|
|
20231023,150900,18748852780,3855,3870,3880,3855,17975
|
|
20231023,150800,18679377800,3870,3865,3880,3865,8853
|
|
20231023,150700,18645096550,3870,3860,3870,3855,8839
|
|
20231023,150600,18610980490,3860,3855,3865,3850,14174
|
|
20231023,150500,18556309955,3855,3870,3870,3855,26679
|
|
20231023,150400,18453288160,3870,3890,3890,3865,27111
|
|
20231023,150300,18348279050,3890,3900,3900,3885,8534
|
|
20231023,150200,18315083445,3900,3885,3905,3870,30086
|
|
20231023,150100,18198433430,3880,3900,3910,3880,29611
|
|
20231023,150000,18083283670,3900,3900,3910,3895,11448
|
|
20231023,145900,18038621110,3900,3915,3920,3895,24153
|
|
20231023,145800,17944359330,3920,3925,3930,3910,30667
|
|
20231023,145700,17824078260,3925,3915,3940,3910,43304
|
|
20231023,145600,17653926870,3915,3930,3935,3905,22080
|
|
20231023,145500,17567370655,3940,3935,3950,3930,83891
|
|
20231023,145400,17236781950,3940,3890,3940,3875,53819
|
|
20231023,145300,17025895535,3890,3870,3895,3865,18462
|
|
20231023,145200,16954293460,3865,3890,3900,3865,42869
|
|
20231023,145100,16788078795,3890,3885,3905,3875,21334
|
|
20231023,145000,16705179370,3885,3895,3900,3885,15394
|
|
20231023,144900,16645314255,3890,3915,3920,3890,34828
|
|
20231023,144800,16509352270,3915,3920,3930,3880,52339
|
|
20231023,144700,16304985620,3925,3930,3935,3920,41807
|
|
20231023,144600,16140767005,3930,3915,3940,3915,39044
|
|
20231023,144500,15987373590,3915,3940,3945,3915,77271
|
|
20231023,144400,15683336075,3940,3930,3940,3920,73567
|
|
20231023,144300,15394087620,3925,3915,3930,3905,79582
|
|
20231023,144200,15081969655,3915,3885,3920,3880,32993
|
|
20231023,144100,14953060905,3885,3885,3890,3880,8355
|
|
20231023,144000,14920614105,3885,3895,3895,3885,7455
|
|
20231023,143900,14891637185,3895,3910,3910,3890,18643
|
|
20231023,143800,14818940060,3905,3890,3915,3890,25256
|
|
20231023,143700,14720343100,3890,3880,3895,3875,13553
|
|
20231023,143600,14667600695,3885,3880,3885,3865,13434
|
|
20231023,143500,14615542810,3880,3875,3895,3865,16253
|
|
20231023,143400,14552439675,3875,3865,3880,3860,8837
|
|
20231023,143300,14518240335,3855,3865,3875,3855,16216
|
|
20231023,143200,14455643220,3870,3855,3880,3850,18845
|
|
20231023,143100,14382877375,3855,3875,3880,3850,54007
|
|
20231023,143000,14174128745,3875,3895,3900,3875,37432
|
|
20231023,142900,14028759880,3900,3895,3900,3885,27499
|
|
20231023,142800,13921729315,3900,3915,3920,3895,19348
|
|
20231023,142700,13846129375,3920,3925,3925,3910,40388
|
|
20231023,142600,13687798085,3930,3920,3930,3905,39141
|
|
20231023,142500,13534514735,3925,3910,3925,3900,35652
|
|
20231023,142400,13395004645,3910,3885,3925,3885,32009
|
|
20231023,142300,13269991445,3885,3900,3910,3885,32323
|
|
20231023,142200,13144018955,3900,3925,3925,3900,28395
|
|
20231023,142100,13033004270,3925,3910,3925,3895,65495
|
|
20231023,142000,12777236085,3910,3910,3935,3900,75053
|
|
20231023,141900,12483234955,3910,3925,3930,3900,126797
|
|
20231023,141800,11986875570,3915,3850,3950,3850,246468
|
|
20231023,141700,11022600925,3845,3840,3850,3830,5451
|
|
20231023,141600,11001683780,3840,3840,3850,3835,7606
|
|
20231023,141500,10972453885,3840,3820,3845,3820,18077
|
|
20231023,141400,10903207170,3825,3850,3850,3800,31507
|
|
20231023,141300,10782923250,3840,3860,3860,3820,37580
|
|
20231023,141200,10638345110,3855,3875,3875,3855,31017
|
|
20231023,141100,10518381900,3875,3875,3880,3860,29576
|
|
20231023,141000,10403946025,3875,3860,3875,3860,48216
|
|
20231023,140900,10217318195,3865,3860,3865,3855,23506
|
|
20231023,140800,10126558150,3860,3860,3860,3855,24659
|
|
20231023,140700,10031396850,3855,3850,3860,3845,27354
|
|
20231023,140600,9925910725,3855,3850,3855,3845,16325
|
|
20231023,140500,9863022150,3850,3840,3855,3835,24645
|
|
20231023,140400,9768206140,3840,3840,3840,3835,10816
|
|
20231023,140300,9726681975,3840,3835,3840,3835,8358
|
|
20231023,140200,9694621280,3820,3835,3835,3815,4705
|
|
20231023,140100,9676603465,3830,3820,3830,3805,15820
|
|
20231023,140000,9616252375,3820,3835,3835,3820,5668
|
|
20231023,135900,9594553880,3840,3830,3840,3825,5641
|
|
20231023,135800,9572926520,3825,3830,3830,3825,2369
|
|
20231023,135700,9563853440,3830,3835,3835,3830,3014
|
|
20231023,135600,9552308500,3830,3830,3840,3830,4869
|
|
20231023,135500,9533629920,3830,3835,3835,3830,2937
|
|
20231023,135400,9522375130,3835,3820,3835,3820,8044
|
|
20231023,135300,9491596205,3820,3825,3825,3815,1706
|
|
20231023,135200,9485079340,3825,3830,3830,3820,4398
|
|
20231023,135100,9468266685,3830,3840,3840,3820,6926
|
|
20231023,135000,9441709430,3840,3810,3840,3810,22496
|
|
20231023,134900,9355644265,3815,3815,3820,3810,5452
|
|
20231023,134800,9334852035,3810,3800,3815,3800,9252
|
|
20231023,134700,9299593515,3800,3800,3800,3800,5874
|
|
20231023,134600,9277272315,3800,3805,3805,3795,6257
|
|
20231023,134500,9253489575,3805,3805,3805,3800,4317
|
|
20231023,134400,9237067965,3805,3805,3805,3800,4074
|
|
20231023,134300,9221578525,3805,3790,3805,3785,7493
|
|
20231023,134200,9193146880,3790,3795,3795,3790,935
|
|
20231023,134100,9189599555,3795,3800,3800,3785,3471
|
|
20231023,134000,9176440415,3800,3800,3800,3790,2294
|
|
20231023,133900,9167732290,3800,3805,3805,3795,131
|
|
20231023,133800,9167234475,3795,3800,3800,3795,687
|
|
20231023,133700,9164624375,3815,3805,3815,3795,3497
|
|
20231023,133600,9151321150,3805,3810,3810,3805,392
|
|
20231023,133500,9149829580,3780,3800,3815,3775,8708
|
|
20231023,133400,9116785135,3800,3790,3800,3785,105
|
|
20231023,133300,9116387485,3785,3815,3815,3785,2111
|
|
20231023,133200,9108384185,3815,3800,3820,3770,6475
|
|
20231023,133100,9083728295,3800,3780,3805,3775,5292
|
|
20231023,133000,9063649790,3780,3765,3780,3765,3885
|
|
20231023,132900,9049017060,3760,3765,3765,3760,1407
|
|
20231023,132800,9043720415,3765,3765,3765,3765,64
|
|
20231023,132700,9043479455,3760,3760,3765,3760,2243
|
|
20231023,132600,9035044110,3760,3765,3765,3760,1241
|
|
20231023,132500,9030376395,3760,3755,3760,3755,2475
|
|
20231023,132400,9021072155,3755,3750,3755,3750,2432
|
|
20231023,132300,9011951240,3750,3750,3760,3745,5638
|
|
20231023,132200,8990810660,3750,3760,3760,3750,1531
|
|
20231023,132100,8985059360,3760,3760,3760,3750,2468
|
|
20231023,132000,8975794850,3760,3760,3765,3760,3764
|
|
20231023,131900,8961637395,3760,3740,3760,3740,6131
|
|
20231023,131800,8938599615,3740,3735,3750,3730,27007
|
|
20231023,131700,8837605895,3730,3755,3755,3730,21432
|
|
20231023,131600,8757513180,3755,3770,3775,3750,16724
|
|
20231023,131500,8694714255,3770,3765,3775,3765,2822
|
|
20231023,131400,8684085110,3765,3760,3765,3760,2986
|
|
20231023,131300,8672845135,3760,3765,3765,3760,7862
|
|
20231023,131200,8643263535,3765,3765,3765,3765,3404
|
|
20231023,131100,8630447475,3765,3775,3780,3765,12151
|
|
20231023,131000,8584620310,3775,3780,3780,3775,4443
|
|
20231023,130900,8567835100,3780,3785,3785,3780,1317
|
|
20231023,130800,8562851760,3785,3785,3785,3780,1317
|
|
20231023,130700,8557872915,3780,3780,3785,3775,1523
|
|
20231023,130600,8552118065,3780,3785,3785,3775,10651
|
|
20231023,130500,8511864960,3785,3790,3790,3785,10367
|
|
20231023,130400,8472610300,3790,3790,3795,3790,2011
|
|
20231023,130300,8464988605,3790,3795,3800,3790,3187
|
|
20231023,130200,8452899110,3795,3800,3805,3795,5256
|
|
20231023,130100,8432938290,3800,3800,3810,3800,1234
|
|
20231023,130000,8428247870,3805,3805,3805,3800,186
|
|
20231023,125900,8427540145,3805,3805,3810,3800,4650
|
|
20231023,125800,8409846035,3815,3810,3815,3805,1743
|
|
20231023,125700,8403213040,3810,3805,3810,3805,1833
|
|
20231023,125600,8396234735,3805,3810,3820,3805,1078
|
|
20231023,125500,8392131860,3810,3805,3810,3800,901
|
|
20231023,125400,8388704060,3805,3810,3820,3800,5990
|
|
20231023,125300,8365909225,3810,3810,3815,3805,4535
|
|
20231023,125200,8348631310,3810,3815,3820,3810,420
|
|
20231023,125100,8347029010,3810,3820,3820,3810,4084
|
|
20231023,125000,8331461410,3820,3820,3820,3810,1371
|
|
20231023,124900,8326228800,3820,3810,3820,3810,1231
|
|
20231023,124800,8321538490,3805,3810,3825,3805,1018
|
|
20231023,124700,8317654415,3815,3820,3840,3795,23029
|
|
20231023,124600,8229884555,3815,3825,3825,3815,4149
|
|
20231023,124500,8214035480,3820,3830,3830,3820,4246
|
|
20231023,124400,8197794755,3855,3860,3860,3825,18293
|
|
20231023,124300,8127622880,3870,3850,3870,3835,17337
|
|
20231023,124200,8060735730,3855,3865,3865,3845,25839
|
|
20231023,124100,7960963255,3865,3860,3870,3860,12007
|
|
20231023,124000,7914553815,3860,3850,3860,3850,10788
|
|
20231023,123900,7872952110,3850,3845,3850,3840,2970
|
|
20231023,123800,7861525730,3845,3845,3850,3845,6434
|
|
20231023,123700,7836762925,3850,3845,3850,3845,1709
|
|
20231023,123600,7830191800,3845,3850,3850,3845,2243
|
|
20231023,123500,7821567205,3850,3825,3850,3825,17543
|
|
20231023,123400,7754170150,3825,3840,3840,3825,4810
|
|
20231023,123300,7735757150,3840,3825,3840,3825,4631
|
|
20231023,123200,7718004685,3825,3835,3835,3825,2636
|
|
20231023,123100,7707920240,3835,3830,3835,3830,2530
|
|
20231023,123000,7698224035,3830,3825,3830,3825,2764
|
|
20231023,122900,7687648755,3825,3825,3825,3825,263
|
|
20231023,122800,7686642780,3830,3830,3830,3825,1863
|
|
20231023,122700,7679508210,3830,3830,3835,3830,361
|
|
20231023,122600,7678125575,3830,3835,3835,3830,530
|
|
20231023,122500,7676095140,3835,3835,3840,3830,2360
|
|
20231023,122400,7667047530,3840,3840,3840,3835,1070
|
|
20231023,122300,7662942720,3840,3840,3845,3840,2918
|
|
20231023,122200,7651728590,3845,3840,3845,3840,2126
|
|
20231023,122100,7643564335,3835,3850,3850,3835,7219
|
|
20231023,122000,7615832895,3845,3850,3850,3845,7948
|
|
20231023,121900,7585251170,3850,3845,3850,3845,17652
|
|
20231023,121800,7517325260,3845,3830,3845,3830,10474
|
|
20231023,121700,7477153790,3830,3830,3845,3825,11738
|
|
20231023,121600,7432103730,3825,3825,3830,3825,6761
|
|
20231023,121500,7406241880,3830,3825,3830,3825,82
|
|
20231023,121400,7405927950,3825,3835,3840,3820,5474
|
|
20231023,121300,7384932690,3835,3820,3835,3815,12147
|
|
20231023,121200,7338440930,3820,3815,3820,3810,1322
|
|
20231023,121100,7333400830,3820,3820,3820,3815,654
|
|
20231023,121000,7330905070,3820,3810,3820,3810,47
|
|
20231023,120900,7330725805,3810,3810,3810,3810,305
|
|
20231023,120800,7329563755,3805,3820,3820,3805,4906
|
|
20231023,120700,7310876330,3815,3820,3820,3815,1157
|
|
20231023,120600,7306460025,3820,3815,3825,3815,6106
|
|
20231023,120500,7283123580,3815,3825,3825,3815,1792
|
|
20231023,120400,7276270815,3825,3830,3830,3820,1110
|
|
20231023,120300,7272024205,3835,3825,3835,3825,2316
|
|
20231023,120200,7263157920,3830,3820,3830,3815,4792
|
|
20231023,120100,7244814680,3820,3820,3830,3810,4907
|
|
20231023,120000,7226071560,3820,3795,3820,3795,11161
|
|
20231023,115900,7183627750,3795,3790,3795,3790,6651
|
|
20231023,115800,7158417960,3790,3790,3790,3785,155
|
|
20231023,115700,7157830530,3790,3795,3795,3790,2049
|
|
20231023,115600,7150064625,3795,3795,3795,3790,3589
|
|
20231023,115500,7136450125,3800,3800,3800,3795,2646
|
|
20231023,115400,7126398245,3800,3800,3800,3800,136
|
|
20231023,115300,7125881445,3800,3800,3800,3790,69
|
|
20231023,115200,7125619590,3795,3795,3795,3785,7607
|
|
20231023,115100,7096756905,3795,3795,3800,3795,95
|
|
20231023,115000,7096396130,3800,3800,3800,3795,22
|
|
20231023,114900,7096312535,3800,3795,3800,3795,940
|
|
20231023,114800,7092745185,3790,3790,3800,3790,416
|
|
20231023,114700,7091168505,3790,3795,3795,3790,384
|
|
20231023,114600,7089712425,3800,3785,3800,3785,1904
|
|
20231023,114500,7082491855,3785,3775,3790,3775,2250
|
|
20231023,114400,7073982805,3775,3780,3785,3770,5893
|
|
20231023,114300,7051728130,3770,3785,3785,3770,20483
|
|
20231023,114200,6974333940,3785,3785,3790,3785,855
|
|
20231023,114100,6971097180,3785,3800,3800,3785,1646
|
|
20231023,114000,6964866105,3790,3795,3800,3790,573
|
|
20231023,113900,6962694130,3800,3795,3800,3785,4067
|
|
20231023,113800,6947275085,3795,3790,3795,3785,1393
|
|
20231023,113700,6941993740,3785,3780,3790,3780,5325
|
|
20231023,113600,6921835790,3780,3795,3795,3780,16119
|
|
20231023,113500,6860796905,3800,3805,3805,3800,7720
|
|
20231023,113400,6831458825,3805,3805,3805,3800,1169
|
|
20231023,113300,6827013425,3805,3805,3810,3805,729
|
|
20231023,113200,6824239540,3805,3805,3805,3805,1411
|
|
20231023,113100,6818870685,3805,3810,3810,3805,5028
|
|
20231023,113000,6799738035,3810,3815,3815,3810,2428
|
|
20231023,112900,6790480380,3815,3820,3820,3815,2722
|
|
20231023,112800,6780095945,3820,3825,3825,3820,1860
|
|
20231023,112700,6772990420,3825,3820,3830,3820,107
|
|
20231023,112600,6772581630,3820,3815,3820,3810,1692
|
|
20231023,112500,6766121385,3820,3815,3825,3805,10441
|
|
20231023,112400,6726248260,3805,3815,3815,3805,2514
|
|
20231023,112300,6716676790,3815,3815,3815,3810,234
|
|
20231023,112200,6715784240,3815,3810,3815,3810,201
|
|
20231023,112100,6715017430,3810,3810,3820,3810,825
|
|
20231023,112000,6711870250,3810,3820,3820,3805,55
|
|
20231023,111900,6711660930,3805,3820,3820,3800,8888
|
|
20231023,111800,6677840695,3820,3825,3825,3815,1615
|
|
20231023,111700,6671678935,3825,3810,3830,3810,6465
|
|
20231023,111600,6646961310,3805,3810,3810,3805,6036
|
|
20231023,111500,6623964250,3815,3815,3815,3805,6125
|
|
20231023,111400,6600621280,3815,3820,3820,3815,1393
|
|
20231023,111300,6595306680,3820,3825,3825,3815,497
|
|
20231023,111200,6593409030,3830,3830,3830,3820,5353
|
|
20231023,111100,6572959160,3825,3825,3825,3825,20
|
|
20231023,111000,6572882660,3820,3830,3830,3820,884
|
|
20231023,110900,6569497165,3830,3820,3830,3820,1709
|
|
20231023,110800,6562963580,3830,3830,3830,3820,1148
|
|
20231023,110700,6558569140,3830,3830,3830,3830,22
|
|
20231023,110600,6558484880,3830,3820,3830,3820,1927
|
|
20231023,110500,6551108860,3820,3825,3825,3820,140
|
|
20231023,110400,6550573470,3830,3820,3835,3815,2624
|
|
20231023,110300,6540530285,3815,3820,3830,3815,1251
|
|
20231023,110200,6535752290,3820,3815,3820,3815,441
|
|
20231023,110100,6534069670,3820,3815,3820,3815,1825
|
|
20231023,110000,6527106795,3815,3835,3835,3815,13024
|
|
20231023,105900,6477405150,3835,3820,3835,3820,149
|
|
20231023,105800,6476834465,3815,3840,3845,3815,10908
|
|
20231023,105700,6435093945,3840,3830,3845,3830,4147
|
|
20231023,105600,6419197885,3830,3850,3850,3830,8541
|
|
20231023,105500,6386390110,3850,3860,3860,3825,11580
|
|
20231023,105400,6341936950,3855,3835,3865,3835,51585
|
|
20231023,105300,6143452520,3835,3820,3835,3820,6153
|
|
20231023,105200,6119902100,3815,3820,3825,3815,11715
|
|
20231023,105100,6075189765,3820,3830,3830,3820,3521
|
|
20231023,105000,6061737595,3830,3825,3830,3825,1860
|
|
20231023,104900,6054615135,3820,3815,3830,3815,9665
|
|
20231023,104800,6017673180,3810,3810,3810,3810,2164
|
|
20231023,104700,6009428340,3810,3805,3810,3800,18066
|
|
20231023,104600,5940719780,3810,3805,3810,3805,3468
|
|
20231023,104500,5927518985,3810,3810,3815,3805,12802
|
|
20231023,104400,5878788485,3815,3810,3815,3810,7599
|
|
20231023,104300,5849836220,3815,3815,3825,3815,4711
|
|
20231023,104200,5831856105,3815,3815,3820,3810,3507
|
|
20231023,104100,5818480095,3815,3825,3825,3815,5416
|
|
20231023,104000,5797816680,3815,3825,3825,3810,19769
|
|
20231023,103900,5722451535,3820,3820,3825,3820,1914
|
|
20231023,103800,5715140015,3825,3820,3825,3815,3572
|
|
20231023,103700,5701497970,3825,3830,3830,3825,6271
|
|
20231023,103600,5677503750,3840,3835,3840,3835,885
|
|
20231023,103500,5674106390,3830,3830,3830,3830,3641
|
|
20231023,103400,5660161360,3830,3845,3850,3830,2974
|
|
20231023,103300,5648743430,3850,3865,3865,3840,4075
|
|
20231023,103200,5633062605,3850,3845,3865,3845,20794
|
|
20231023,103100,5552886765,3845,3825,3850,3825,5303
|
|
20231023,103000,5532539735,3825,3825,3825,3820,942
|
|
20231023,102900,5528937970,3825,3825,3825,3825,1668
|
|
20231023,102800,5522557870,3825,3825,3830,3825,417
|
|
20231023,102700,5520962685,3825,3825,3830,3825,572
|
|
20231023,102600,5518774360,3825,3815,3825,3810,3662
|
|
20231023,102500,5504806970,3815,3820,3820,3815,13832
|
|
20231023,102400,5452016075,3820,3825,3830,3820,5650
|
|
20231023,102300,5430419790,3825,3825,3830,3825,1676
|
|
20231023,102200,5424006315,3825,3825,3835,3820,2090
|
|
20231023,102100,5416009220,3825,3820,3825,3820,4056
|
|
20231023,102000,5400510700,3820,3830,3840,3820,14404
|
|
20231023,101900,5345411695,3835,3830,3835,3830,1836
|
|
20231023,101800,5338374775,3835,3840,3840,3835,2300
|
|
20231023,101700,5329544975,3835,3830,3850,3825,21860
|
|
20231023,101600,5245779885,3830,3830,3845,3825,4805
|
|
20231023,101500,5227366910,3850,3825,3850,3825,5138
|
|
20231023,101400,5207684100,3825,3825,3830,3820,8565
|
|
20231023,101300,5174932970,3830,3840,3850,3830,13418
|
|
20231023,101200,5123503640,3850,3830,3850,3830,8425
|
|
20231023,101100,5091158870,3830,3840,3850,3815,16973
|
|
20231023,101000,5026203525,3840,3865,3875,3840,18741
|
|
20231023,100900,4953967210,3865,3865,3890,3865,55436
|
|
20231023,100800,4739006535,3860,3855,3865,3840,22837
|
|
20231023,100700,4650978315,3860,3840,3860,3815,33224
|
|
20231023,100600,4523562025,3840,3840,3850,3835,19943
|
|
20231023,100500,4446899835,3845,3860,3870,3840,41415
|
|
20231023,100400,4287248605,3860,3820,3890,3820,79907
|
|
20231023,100300,3978826380,3825,3790,3825,3790,43815
|
|
20231023,100200,3811979515,3795,3800,3800,3790,8289
|
|
20231023,100100,3780503015,3800,3780,3805,3775,37308
|
|
20231023,100000,3639032335,3775,3750,3780,3750,10553
|
|
20231023,095900,3599261435,3750,3755,3760,3750,6722
|
|
20231023,095800,3574016480,3760,3760,3760,3755,1925
|
|
20231023,095700,3566781755,3760,3770,3770,3760,2276
|
|
20231023,095600,3558223735,3755,3760,3770,3755,4924
|
|
20231023,095500,3539684660,3770,3740,3770,3740,4206
|
|
20231023,095400,3523916745,3735,3735,3735,3725,3613
|
|
20231023,095300,3510432565,3730,3725,3730,3720,7870
|
|
20231023,095200,3481088845,3730,3730,3730,3720,4612
|
|
20231023,095100,3463911245,3730,3735,3735,3725,10278
|
|
20231023,095000,3425574305,3740,3740,3740,3735,5939
|
|
20231023,094900,3403387315,3740,3750,3750,3735,9676
|
|
20231023,094800,3367198235,3750,3755,3755,3745,6875
|
|
20231023,094700,3341407155,3755,3770,3770,3755,1238
|
|
20231023,094600,3336752945,3755,3765,3775,3755,4719
|
|
20231023,094500,3318994925,3750,3765,3765,3750,15655
|
|
20231023,094400,3260126655,3765,3765,3780,3760,5988
|
|
20231023,094300,3237594895,3770,3780,3780,3765,3442
|
|
20231023,094200,3224591585,3780,3760,3785,3760,34766
|
|
20231023,094100,3093608120,3755,3765,3765,3755,5989
|
|
20231023,094000,3071100440,3765,3765,3765,3760,3494
|
|
20231023,093900,3057952680,3765,3775,3780,3755,8222
|
|
20231023,093800,3026961210,3785,3760,3785,3750,17564
|
|
20231023,093700,2960869325,3760,3775,3775,3755,4527
|
|
20231023,093600,2943837580,3775,3765,3785,3755,18817
|
|
20231023,093500,2872878725,3765,3745,3765,3745,13123
|
|
20231023,093400,2823623365,3740,3730,3740,3725,9365
|
|
20231023,093300,2788664155,3730,3715,3730,3715,4966
|
|
20231023,093200,2770177820,3715,3700,3720,3700,3146
|
|
20231023,093100,2758516720,3690,3685,3715,3685,10565
|
|
20231023,093000,2719476140,3690,3700,3700,3685,8620
|
|
20231023,092900,2687688065,3690,3705,3705,3680,9909
|
|
20231023,092800,2651150375,3705,3710,3720,3700,8913
|
|
20231023,092700,2618130225,3710,3720,3720,3705,4299
|
|
20231023,092600,2602188495,3720,3725,3735,3700,16203
|
|
20231023,092500,2541981985,3715,3715,3725,3700,14603
|
|
20231023,092400,2487777965,3705,3740,3740,3700,15787
|
|
20231023,092300,2429013090,3740,3730,3750,3730,5895
|
|
20231023,092200,2406967675,3730,3770,3770,3725,23679
|
|
20231023,092100,2318224315,3765,3785,3800,3765,18764
|
|
20231023,092000,2247284355,3785,3780,3790,3755,20674
|
|
20231023,091900,2169311245,3780,3775,3800,3770,60286
|
|
20231023,091800,1940905045,3775,3755,3790,3745,21033
|
|
20231023,091700,1861761020,3750,3770,3780,3750,46914
|
|
20231023,091600,1685068045,3780,3730,3780,3730,19056
|
|
20231023,091500,1613623000,3730,3705,3745,3705,11078
|
|
20231023,091400,1572354570,3710,3700,3740,3690,18358
|
|
20231023,091300,1504294515,3695,3685,3695,3660,18367
|
|
20231023,091200,1436729480,3685,3685,3685,3650,5381
|
|
20231023,091100,1417026900,3665,3660,3685,3660,15444
|
|
20231023,091000,1360382030,3660,3695,3700,3660,6890
|
|
20231023,090900,1335071040,3695,3655,3700,3655,19042
|
|
20231023,090800,1265079335,3650,3635,3650,3615,45709
|
|
20231023,090700,1099326775,3635,3645,3660,3635,21395
|
|
20231023,090600,1021480720,3640,3665,3670,3640,20047
|
|
20231023,090500,948355145,3670,3655,3675,3620,21526
|
|
20231023,090400,870041415,3660,3690,3710,3640,37691
|
|
20231023,090300,731916840,3690,3735,3740,3660,47810
|
|
20231023,090200,555136135,3735,3735,3750,3710,18236
|
|
20231023,090100,487250050,3750,3785,3795,3710,66567
|
|
20231023,090000,237471240,3795,3755,3795,3750,57115
|