583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,183900,13422292800,3880,3880,3880,3880,0
|
|
20231012,183800,13422292800,3880,3880,3880,3880,0
|
|
20231012,183700,13422292800,3880,3880,3880,3880,0
|
|
20231012,183600,13422292800,3880,3880,3880,3880,0
|
|
20231012,183500,13422292800,3880,3880,3880,3880,0
|
|
20231012,183400,13422292800,3880,3880,3880,3880,0
|
|
20231012,183300,13422292800,3880,3880,3880,3880,0
|
|
20231012,183200,13422292800,3880,3880,3880,3880,0
|
|
20231012,183100,13422292800,3880,3880,3880,3880,0
|
|
20231012,183000,13422292800,3880,3880,3880,3880,0
|
|
20231012,182900,13422292800,3880,3880,3880,3880,0
|
|
20231012,182800,13422292800,3880,3880,3880,3880,0
|
|
20231012,182700,13422292800,3880,3880,3880,3880,0
|
|
20231012,182600,13422292800,3880,3880,3880,3880,0
|
|
20231012,182500,13422292800,3880,3880,3880,3880,0
|
|
20231012,182400,13422292800,3880,3880,3880,3880,0
|
|
20231012,182300,13422292800,3880,3880,3880,3880,0
|
|
20231012,182200,13422292800,3880,3880,3880,3880,0
|
|
20231012,182100,13422292800,3880,3880,3880,3880,0
|
|
20231012,182000,13422292800,3880,3880,3880,3880,0
|
|
20231012,181900,13422292800,3880,3880,3880,3880,0
|
|
20231012,181800,13422292800,3880,3880,3880,3880,0
|
|
20231012,181700,13422292800,3880,3880,3880,3880,0
|
|
20231012,181600,13422292800,3880,3880,3880,3880,0
|
|
20231012,181500,13422292800,3880,3880,3880,3880,0
|
|
20231012,181400,13422292800,3880,3880,3880,3880,0
|
|
20231012,181300,13422292800,3880,3880,3880,3880,0
|
|
20231012,181200,13422292800,3880,3880,3880,3880,0
|
|
20231012,181100,13422292800,3880,3880,3880,3880,0
|
|
20231012,181000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,180900,13422292800,3880,3880,3880,3880,0
|
|
20231012,180800,13422292800,3880,3880,3880,3880,0
|
|
20231012,180700,13422292800,3880,3880,3880,3880,0
|
|
20231012,180600,13422292800,3880,3880,3880,3880,0
|
|
20231012,180500,13422292800,3880,3880,3880,3880,0
|
|
20231012,180400,13422292800,3880,3880,3880,3880,0
|
|
20231012,180300,13422292800,3880,3880,3880,3880,0
|
|
20231012,180200,13422292800,3880,3880,3880,3880,0
|
|
20231012,180100,13422292800,3880,3880,3880,3880,0
|
|
20231012,180000,13422292800,3880,3880,3880,3880,0
|
|
20231012,175900,13422292800,3880,3880,3880,3880,0
|
|
20231012,175800,13422292800,3880,3880,3880,3880,0
|
|
20231012,175700,13422292800,3880,3880,3880,3880,0
|
|
20231012,175600,13422292800,3880,3880,3880,3880,0
|
|
20231012,175500,13422292800,3880,3880,3880,3880,0
|
|
20231012,175400,13422292800,3880,3880,3880,3880,0
|
|
20231012,175300,13422292800,3880,3880,3880,3880,0
|
|
20231012,175200,13422292800,3880,3880,3880,3880,0
|
|
20231012,175100,13422292800,3880,3880,3880,3880,0
|
|
20231012,175000,13422292800,3880,3880,3880,3880,0
|
|
20231012,174900,13422292800,3880,3880,3880,3880,0
|
|
20231012,174800,13422292800,3880,3880,3880,3880,0
|
|
20231012,174700,13422292800,3880,3880,3880,3880,0
|
|
20231012,174600,13422292800,3880,3880,3880,3880,0
|
|
20231012,174500,13422292800,3880,3880,3880,3880,0
|
|
20231012,174400,13422292800,3880,3880,3880,3880,0
|
|
20231012,174300,13422292800,3880,3880,3880,3880,0
|
|
20231012,174200,13422292800,3880,3880,3880,3880,0
|
|
20231012,174100,13422292800,3880,3880,3880,3880,0
|
|
20231012,174000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,173900,13422292800,3880,3880,3880,3880,0
|
|
20231012,173800,13422292800,3880,3880,3880,3880,0
|
|
20231012,173700,13422292800,3880,3880,3880,3880,0
|
|
20231012,173600,13422292800,3880,3880,3880,3880,0
|
|
20231012,173500,13422292800,3880,3880,3880,3880,0
|
|
20231012,173400,13422292800,3880,3880,3880,3880,0
|
|
20231012,173300,13422292800,3880,3880,3880,3880,0
|
|
20231012,173200,13422292800,3880,3880,3880,3880,0
|
|
20231012,173100,13422292800,3880,3880,3880,3880,0
|
|
20231012,173000,13422292800,3880,3880,3880,3880,0
|
|
20231012,172900,13422292800,3880,3880,3880,3880,0
|
|
20231012,172800,13422292800,3880,3880,3880,3880,0
|
|
20231012,172700,13422292800,3880,3880,3880,3880,0
|
|
20231012,172600,13422292800,3880,3880,3880,3880,0
|
|
20231012,172500,13422292800,3880,3880,3880,3880,0
|
|
20231012,172400,13422292800,3880,3880,3880,3880,0
|
|
20231012,172300,13422292800,3880,3880,3880,3880,0
|
|
20231012,172200,13422292800,3880,3880,3880,3880,0
|
|
20231012,172100,13422292800,3880,3880,3880,3880,0
|
|
20231012,172000,13422292800,3880,3880,3880,3880,0
|
|
20231012,171900,13422292800,3880,3880,3880,3880,0
|
|
20231012,171800,13422292800,3880,3880,3880,3880,0
|
|
20231012,171700,13422292800,3880,3880,3880,3880,0
|
|
20231012,171600,13422292800,3880,3880,3880,3880,0
|
|
20231012,171500,13422292800,3880,3880,3880,3880,0
|
|
20231012,171400,13422292800,3880,3880,3880,3880,0
|
|
20231012,171300,13422292800,3880,3880,3880,3880,0
|
|
20231012,171200,13422292800,3880,3880,3880,3880,0
|
|
20231012,171100,13422292800,3880,3880,3880,3880,0
|
|
20231012,171000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,170900,13422292800,3880,3880,3880,3880,0
|
|
20231012,170800,13422292800,3880,3880,3880,3880,0
|
|
20231012,170700,13422292800,3880,3880,3880,3880,0
|
|
20231012,170600,13422292800,3880,3880,3880,3880,0
|
|
20231012,170500,13422292800,3880,3880,3880,3880,0
|
|
20231012,170400,13422292800,3880,3880,3880,3880,0
|
|
20231012,170300,13422292800,3880,3880,3880,3880,0
|
|
20231012,170200,13422292800,3880,3880,3880,3880,0
|
|
20231012,170100,13422292800,3880,3880,3880,3880,0
|
|
20231012,170000,13422292800,3880,3880,3880,3880,0
|
|
20231012,165900,13422292800,3880,3880,3880,3880,0
|
|
20231012,165800,13422292800,3880,3880,3880,3880,0
|
|
20231012,165700,13422292800,3880,3880,3880,3880,0
|
|
20231012,165600,13422292800,3880,3880,3880,3880,0
|
|
20231012,165500,13422292800,3880,3880,3880,3880,0
|
|
20231012,165400,13422292800,3880,3880,3880,3880,0
|
|
20231012,165300,13422292800,3880,3880,3880,3880,0
|
|
20231012,165200,13422292800,3880,3880,3880,3880,0
|
|
20231012,165100,13422292800,3880,3880,3880,3880,0
|
|
20231012,165000,13422292800,3880,3880,3880,3880,0
|
|
20231012,164900,13422292800,3880,3880,3880,3880,0
|
|
20231012,164800,13422292800,3880,3880,3880,3880,0
|
|
20231012,164700,13422292800,3880,3880,3880,3880,0
|
|
20231012,164600,13422292800,3880,3880,3880,3880,0
|
|
20231012,164500,13422292800,3880,3880,3880,3880,0
|
|
20231012,164400,13422292800,3880,3880,3880,3880,0
|
|
20231012,164300,13422292800,3880,3880,3880,3880,0
|
|
20231012,164200,13422292800,3880,3880,3880,3880,0
|
|
20231012,164100,13422292800,3880,3880,3880,3880,0
|
|
20231012,164000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,163900,13422292800,3880,3880,3880,3880,0
|
|
20231012,163800,13422292800,3880,3880,3880,3880,0
|
|
20231012,163700,13422292800,3880,3880,3880,3880,0
|
|
20231012,163600,13422292800,3880,3880,3880,3880,0
|
|
20231012,163500,13422292800,3880,3880,3880,3880,0
|
|
20231012,163400,13422292800,3880,3880,3880,3880,0
|
|
20231012,163300,13422292800,3880,3880,3880,3880,0
|
|
20231012,163200,13422292800,3880,3880,3880,3880,0
|
|
20231012,163100,13422292800,3880,3880,3880,3880,0
|
|
20231012,163000,13422292800,3880,3880,3880,3880,0
|
|
20231012,162900,13422292800,3880,3880,3880,3880,0
|
|
20231012,162800,13422292800,3880,3880,3880,3880,0
|
|
20231012,162700,13422292800,3880,3880,3880,3880,0
|
|
20231012,162600,13422292800,3880,3880,3880,3880,0
|
|
20231012,162500,13422292800,3880,3880,3880,3880,0
|
|
20231012,162400,13422292800,3880,3880,3880,3880,0
|
|
20231012,162300,13422292800,3880,3880,3880,3880,0
|
|
20231012,162200,13422292800,3880,3880,3880,3880,0
|
|
20231012,162100,13422292800,3880,3880,3880,3880,0
|
|
20231012,162000,13422292800,3880,3880,3880,3880,0
|
|
20231012,161900,13422292800,3880,3880,3880,3880,0
|
|
20231012,161800,13422292800,3880,3880,3880,3880,0
|
|
20231012,161700,13422292800,3880,3880,3880,3880,0
|
|
20231012,161600,13422292800,3880,3880,3880,3880,0
|
|
20231012,161500,13422292800,3880,3880,3880,3880,0
|
|
20231012,161400,13422292800,3880,3880,3880,3880,0
|
|
20231012,161300,13422292800,3880,3880,3880,3880,0
|
|
20231012,161200,13422292800,3880,3880,3880,3880,0
|
|
20231012,161100,13422292800,3880,3880,3880,3880,0
|
|
20231012,161000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,160900,13422292800,3880,3880,3880,3880,0
|
|
20231012,160800,13422292800,3880,3880,3880,3880,0
|
|
20231012,160700,13422292800,3880,3880,3880,3880,0
|
|
20231012,160600,13422292800,3880,3880,3880,3880,0
|
|
20231012,160500,13422292800,3880,3880,3880,3880,0
|
|
20231012,160400,13422292800,3880,3880,3880,3880,0
|
|
20231012,160300,13422292800,3880,3880,3880,3880,0
|
|
20231012,160200,13422292800,3880,3880,3880,3880,0
|
|
20231012,160100,13422292800,3880,3880,3880,3880,0
|
|
20231012,160000,13422292800,3880,3880,3880,3880,0
|
|
20231012,155900,13422292800,3880,3880,3880,3880,0
|
|
20231012,155800,13422292800,3880,3880,3880,3880,0
|
|
20231012,155700,13422292800,3880,3880,3880,3880,0
|
|
20231012,155600,13422292800,3880,3880,3880,3880,0
|
|
20231012,155500,13422292800,3880,3880,3880,3880,0
|
|
20231012,155400,13422292800,3880,3880,3880,3880,0
|
|
20231012,155300,13422292800,3880,3880,3880,3880,0
|
|
20231012,155200,13422292800,3880,3880,3880,3880,0
|
|
20231012,155100,13422292800,3880,3880,3880,3880,0
|
|
20231012,155000,13422292800,3880,3880,3880,3880,0
|
|
20231012,154900,13422292800,3880,3880,3880,3880,0
|
|
20231012,154800,13422292800,3880,3880,3880,3880,0
|
|
20231012,154700,13422292800,3880,3880,3880,3880,0
|
|
20231012,154600,13422292800,3880,3880,3880,3880,0
|
|
20231012,154500,13422292800,3880,3880,3880,3880,0
|
|
20231012,154400,13422292800,3880,3880,3880,3880,0
|
|
20231012,154300,13422292800,3880,3880,3880,3880,0
|
|
20231012,154200,13422292800,3880,3880,3880,3880,0
|
|
20231012,154100,13422292800,3880,3880,3880,3880,0
|
|
20231012,154000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,153900,13422292800,3880,3880,3880,3880,0
|
|
20231012,153800,13422292800,3880,3880,3880,3880,0
|
|
20231012,153700,13422292800,3880,3880,3880,3880,0
|
|
20231012,153600,13422292800,3880,3880,3880,3880,0
|
|
20231012,153500,13422292800,3880,3880,3880,3880,0
|
|
20231012,153400,13422292800,3880,3880,3880,3880,0
|
|
20231012,153300,13422292800,3880,3880,3880,3880,0
|
|
20231012,153200,13422292800,3880,3880,3880,3880,0
|
|
20231012,153100,13422292800,3880,3880,3880,3880,0
|
|
20231012,153000,13422292800,3880,3880,3880,3880,30444
|
|
20231012,152900,13304170080,3890,3890,3890,3890,0
|
|
20231012,152800,13304170080,3890,3890,3890,3890,0
|
|
20231012,152700,13304170080,3890,3890,3890,3890,0
|
|
20231012,152600,13304170080,3890,3890,3890,3890,0
|
|
20231012,152500,13304170080,3890,3890,3890,3890,0
|
|
20231012,152400,13304170080,3890,3890,3890,3890,0
|
|
20231012,152300,13304170080,3890,3890,3890,3890,0
|
|
20231012,152200,13304170080,3890,3890,3890,3890,0
|
|
20231012,152100,13304170080,3890,3890,3890,3890,0
|
|
20231012,152000,13304170080,3890,3890,3890,3890,0
|
|
20231012,151900,13304170080,3890,3890,3905,3890,7860
|
|
20231012,151800,13273530970,3895,3885,3895,3880,7687
|
|
20231012,151700,13243645300,3890,3890,3895,3880,4009
|
|
20231012,151600,13228058085,3895,3890,3895,3890,4010
|
|
20231012,151500,13212456110,3900,3895,3900,3890,4454
|
|
20231012,151400,13195115145,3895,3900,3905,3890,7483
|
|
20231012,151300,13165936115,3900,3890,3905,3890,7738
|
|
20231012,151200,13135769795,3890,3880,3890,3880,5919
|
|
20231012,151100,13112771105,3880,3875,3885,3875,3432
|
|
20231012,151000,13099462645,3880,3890,3890,3860,6225
|
|
20231012,150900,13075284760,3885,3880,3890,3880,3857
|
|
20231012,150800,13060300530,3880,3880,3890,3880,4977
|
|
20231012,150700,13040974575,3880,3865,3880,3860,6584
|
|
20231012,150600,13015484510,3865,3865,3865,3860,1222
|
|
20231012,150500,13010763820,3865,3865,3870,3855,785
|
|
20231012,150400,13007729485,3855,3870,3870,3850,1691
|
|
20231012,150300,13001210430,3870,3870,3875,3860,927
|
|
20231012,150200,12997628440,3870,3860,3875,3860,6938
|
|
20231012,150100,12970790620,3855,3855,3855,3850,11628
|
|
20231012,150000,12926021515,3855,3860,3860,3850,4056
|
|
20231012,145900,12910384180,3865,3870,3870,3865,3432
|
|
20231012,145800,12897104375,3870,3870,3870,3860,827
|
|
20231012,145700,12893907335,3870,3870,3875,3865,1162
|
|
20231012,145600,12889411355,3860,3865,3870,3860,170
|
|
20231012,145500,12888755080,3865,3860,3870,3860,2988
|
|
20231012,145400,12877210160,3850,3855,3860,3840,2567
|
|
20231012,145300,12867334835,3855,3850,3855,3850,1144
|
|
20231012,145200,12862927220,3845,3860,3860,3840,10315
|
|
20231012,145100,12823216990,3865,3875,3875,3865,2841
|
|
20231012,145000,12812233250,3870,3865,3875,3865,4307
|
|
20231012,144900,12795564890,3870,3870,3875,3865,2736
|
|
20231012,144800,12784981610,3875,3875,3875,3870,4137
|
|
20231012,144700,12768952420,3870,3875,3875,3870,1237
|
|
20231012,144600,12764159050,3875,3875,3880,3870,3158
|
|
20231012,144500,12751925610,3875,3875,3880,3875,147
|
|
20231012,144400,12751355330,3880,3880,3885,3880,2500
|
|
20231012,144300,12741648135,3875,3860,3875,3860,5688
|
|
20231012,144200,12719618795,3860,3865,3865,3860,1294
|
|
20231012,144100,12714617620,3865,3865,3870,3865,1872
|
|
20231012,144000,12707374840,3875,3875,3875,3870,1342
|
|
20231012,143900,12702177345,3875,3875,3875,3875,496
|
|
20231012,143800,12700255345,3875,3875,3880,3875,762
|
|
20231012,143700,12697301720,3880,3890,3890,3875,1488
|
|
20231012,143600,12691531625,3890,3890,3895,3870,5927
|
|
20231012,143500,12668483775,3890,3885,3890,3880,10230
|
|
20231012,143400,12628737770,3885,3865,3885,3850,7298
|
|
20231012,143300,12600501320,3840,3860,3865,3840,196
|
|
20231012,143200,12599746740,3850,3865,3865,3850,1256
|
|
20231012,143100,12594908825,3865,3865,3870,3865,742
|
|
20231012,143000,12592040975,3865,3860,3865,3855,1329
|
|
20231012,142900,12586908625,3855,3855,3860,3855,3191
|
|
20231012,142800,12574601025,3855,3855,3855,3850,184
|
|
20231012,142700,12573892330,3855,3840,3855,3840,4078
|
|
20231012,142600,12558231625,3840,3825,3840,3820,1609
|
|
20231012,142500,12552082055,3825,3825,3835,3820,6520
|
|
20231012,142400,12527163500,3825,3840,3840,3825,1778
|
|
20231012,142300,12520362620,3825,3825,3840,3825,827
|
|
20231012,142200,12517196420,3825,3855,3855,3825,454
|
|
20231012,142100,12515455870,3855,3855,3860,3850,3744
|
|
20231012,142000,12501020670,3855,3860,3860,3835,1640
|
|
20231012,141900,12494726350,3840,3855,3855,3840,1742
|
|
20231012,141800,12488029060,3845,3845,3860,3845,6307
|
|
20231012,141700,12463776690,3845,3865,3875,3845,5457
|
|
20231012,141600,12442709675,3865,3860,3885,3825,19968
|
|
20231012,141500,12365491435,3840,3815,3870,3815,38971
|
|
20231012,141400,12215248230,3805,3815,3830,3800,3841
|
|
20231012,141300,12200622290,3810,3825,3835,3805,15978
|
|
20231012,141200,12139735985,3820,3830,3850,3820,4027
|
|
20231012,141100,12124319185,3820,3855,3855,3820,17942
|
|
20231012,141000,12055430580,3855,3855,3875,3840,12812
|
|
20231012,140900,12006140030,3855,3880,3880,3855,7026
|
|
20231012,140800,11979006695,3870,3880,3880,3865,3992
|
|
20231012,140700,11963524245,3880,3875,3895,3865,4421
|
|
20231012,140600,11946433350,3875,3895,3895,3865,6212
|
|
20231012,140500,11922344920,3880,3870,3890,3870,2942
|
|
20231012,140400,11910925785,3870,3855,3870,3855,9400
|
|
20231012,140300,11874571745,3855,3865,3885,3855,15134
|
|
20231012,140200,11816071785,3860,3905,3905,3860,39765
|
|
20231012,140100,11661518595,3905,3905,3905,3900,4963
|
|
20231012,140000,11642159410,3905,3930,3940,3900,14745
|
|
20231012,135900,11584460130,3930,3930,3950,3930,14613
|
|
20231012,135800,11526876275,3930,3925,3935,3925,2522
|
|
20231012,135700,11516964210,3920,3915,3925,3915,1117
|
|
20231012,135600,11512586920,3915,3915,3920,3910,3389
|
|
20231012,135500,11499315165,3910,3940,3945,3910,10841
|
|
20231012,135400,11456773045,3940,3925,3945,3925,7538
|
|
20231012,135300,11427111760,3925,3925,3930,3920,2103
|
|
20231012,135200,11418855360,3920,3905,3925,3900,17214
|
|
20231012,135100,11351684320,3920,3905,3920,3900,5014
|
|
20231012,135000,11332062340,3910,3915,3915,3905,3481
|
|
20231012,134900,11318455865,3910,3915,3915,3910,2366
|
|
20231012,134800,11309203765,3915,3915,3920,3915,1875
|
|
20231012,134700,11301863135,3910,3905,3910,3905,987
|
|
20231012,134600,11298005880,3905,3905,3910,3905,3327
|
|
20231012,134500,11285013940,3905,3890,3905,3890,3512
|
|
20231012,134400,11271334500,3890,3890,3895,3885,2139
|
|
20231012,134300,11263012725,3885,3900,3900,3885,4556
|
|
20231012,134200,11245301860,3900,3910,3910,3900,10227
|
|
20231012,134100,11205407405,3910,3915,3915,3905,2362
|
|
20231012,134000,11196170150,3920,3915,3920,3900,7178
|
|
20231012,133900,11168119585,3915,3930,3945,3910,10535
|
|
20231012,133800,11126735255,3930,3910,3930,3910,9768
|
|
20231012,133700,11088488035,3910,3920,3920,3905,2466
|
|
20231012,133600,11078837610,3920,3910,3920,3910,5517
|
|
20231012,133500,11057218695,3905,3900,3910,3900,2882
|
|
20231012,133400,11045964940,3900,3905,3905,3895,3471
|
|
20231012,133300,11032427840,3905,3915,3920,3900,5716
|
|
20231012,133200,11010116345,3915,3905,3920,3900,1354
|
|
20231012,133100,11004828475,3905,3925,3935,3900,7892
|
|
20231012,133000,10973867420,3925,3885,3925,3885,10327
|
|
20231012,132900,10933511700,3885,3880,3900,3875,4695
|
|
20231012,132800,10915254285,3880,3900,3900,3880,1956
|
|
20231012,132700,10907659805,3890,3880,3900,3875,798
|
|
20231012,132600,10904562360,3880,3905,3905,3880,3068
|
|
20231012,132500,10892621030,3905,3890,3905,3880,3018
|
|
20231012,132400,10880859115,3890,3895,3895,3875,9376
|
|
20231012,132300,10844472170,3895,3900,3910,3880,9753
|
|
20231012,132200,10806558510,3900,3905,3910,3885,1157
|
|
20231012,132100,10802042175,3905,3875,3905,3875,3881
|
|
20231012,132000,10786913600,3870,3885,3895,3865,8457
|
|
20231012,131900,10754117340,3885,3905,3905,3885,2667
|
|
20231012,131800,10743738875,3895,3895,3900,3885,6860
|
|
20231012,131700,10717064360,3895,3875,3920,3875,9555
|
|
20231012,131600,10679819535,3875,3890,3910,3875,9127
|
|
20231012,131500,10644389790,3890,3920,3920,3875,11295
|
|
20231012,131400,10600358030,3920,3935,3945,3905,37554
|
|
20231012,131300,10453069990,3950,3900,3950,3900,32991
|
|
20231012,131200,10323356830,3900,3905,3910,3900,5232
|
|
20231012,131100,10302933685,3905,3910,3920,3905,6153
|
|
20231012,131000,10278856130,3920,3925,3930,3910,21702
|
|
20231012,130900,10193772260,3925,3920,3930,3915,13564
|
|
20231012,130800,10140587855,3920,3910,3925,3910,17919
|
|
20231012,130700,10070350790,3910,3890,3915,3875,16336
|
|
20231012,130600,10006784125,3890,3905,3910,3885,14061
|
|
20231012,130500,9952063730,3905,3905,3910,3890,21395
|
|
20231012,130400,9868567315,3910,3885,3910,3885,37393
|
|
20231012,130300,9722574290,3885,3885,3895,3880,16524
|
|
20231012,130200,9658396525,3885,3865,3890,3865,16935
|
|
20231012,130100,9592677720,3870,3860,3870,3850,20418
|
|
20231012,130000,9513921040,3860,3875,3910,3855,27388
|
|
20231012,125900,9407865735,3875,3860,3915,3855,117337
|
|
20231012,125800,8951431585,3875,3850,3875,3850,16118
|
|
20231012,125700,8889174510,3850,3850,3855,3845,5345
|
|
20231012,125600,8868605065,3845,3835,3850,3830,8571
|
|
20231012,125500,8835668945,3835,3830,3835,3830,2347
|
|
20231012,125400,8826678115,3830,3830,3835,3830,1516
|
|
20231012,125300,8820870945,3835,3835,3835,3830,646
|
|
20231012,125200,8818394135,3830,3835,3840,3830,3705
|
|
20231012,125100,8804196730,3835,3830,3835,3830,1669
|
|
20231012,125000,8797799630,3835,3840,3840,3835,1303
|
|
20231012,124900,8792801730,3840,3850,3855,3835,3655
|
|
20231012,124800,8778738130,3855,3840,3855,3825,7557
|
|
20231012,124700,8749697690,3840,3840,3855,3840,13070
|
|
20231012,124600,8699418050,3840,3820,3840,3820,7465
|
|
20231012,124500,8670813765,3820,3825,3825,3815,1313
|
|
20231012,124400,8665798020,3820,3825,3830,3815,3078
|
|
20231012,124300,8654035130,3825,3820,3830,3820,1345
|
|
20231012,124200,8648888115,3820,3810,3825,3810,3746
|
|
20231012,124100,8634615280,3805,3800,3805,3800,1986
|
|
20231012,124000,8627066300,3800,3795,3800,3795,2136
|
|
20231012,123900,8618959130,3795,3800,3805,3795,4910
|
|
20231012,123800,8600305800,3800,3810,3815,3800,3758
|
|
20231012,123700,8586011195,3815,3810,3815,3790,2057
|
|
20231012,123600,8578195275,3810,3810,3810,3800,5629
|
|
20231012,123500,8556798890,3800,3815,3815,3800,6444
|
|
20231012,123400,8532250220,3815,3825,3825,3810,6557
|
|
20231012,123300,8507224030,3820,3840,3840,3810,4447
|
|
20231012,123200,8490247495,3845,3840,3850,3810,15396
|
|
20231012,123100,8431231370,3840,3830,3840,3830,10048
|
|
20231012,123000,8392716425,3830,3840,3850,3810,20167
|
|
20231012,122900,8315387450,3840,3805,3860,3800,58541
|
|
20231012,122800,8090935995,3810,3795,3810,3795,6215
|
|
20231012,122700,8067295550,3795,3795,3800,3795,1889
|
|
20231012,122600,8060123450,3795,3795,3800,3790,1442
|
|
20231012,122500,8054652605,3795,3795,3795,3795,829
|
|
20231012,122400,8051506550,3795,3795,3800,3795,2725
|
|
20231012,122300,8041163240,3800,3805,3805,3795,4263
|
|
20231012,122200,8024957070,3810,3805,3810,3800,6367
|
|
20231012,122100,8000739885,3810,3800,3815,3800,7437
|
|
20231012,122000,7972399935,3800,3815,3830,3795,36174
|
|
20231012,121900,7834192080,3815,3800,3815,3800,6772
|
|
20231012,121800,7808373500,3800,3790,3800,3785,8825
|
|
20231012,121700,7774877880,3790,3785,3790,3785,539
|
|
20231012,121600,7772836740,3785,3785,3790,3785,720
|
|
20231012,121500,7770111315,3785,3785,3790,3785,5151
|
|
20231012,121400,7750613475,3785,3795,3795,3785,941
|
|
20231012,121300,7747049810,3795,3790,3795,3790,2087
|
|
20231012,121200,7739132660,3795,3785,3795,3785,3884
|
|
20231012,121100,7724412455,3780,3775,3795,3770,18958
|
|
20231012,121000,7652571785,3785,3785,3785,3770,7132
|
|
20231012,120900,7625613700,3785,3780,3785,3775,5863
|
|
20231012,120800,7603451200,3790,3795,3800,3785,14117
|
|
20231012,120700,7549956515,3795,3795,3810,3785,31444
|
|
20231012,120600,7430470415,3795,3780,3795,3775,14603
|
|
20231012,120500,7375152825,3770,3775,3780,3765,2168
|
|
20231012,120400,7366978630,3780,3775,3785,3775,11383
|
|
20231012,120300,7323905225,3775,3770,3780,3765,14894
|
|
20231012,120200,7267646485,3770,3760,3770,3760,10294
|
|
20231012,120100,7228854465,3755,3740,3755,3740,5039
|
|
20231012,120000,7209962320,3745,3750,3750,3745,356
|
|
20231012,115900,7208629080,3745,3750,3750,3745,3062
|
|
20231012,115800,7197161740,3745,3745,3760,3745,634
|
|
20231012,115700,7194779455,3760,3745,3760,3745,5052
|
|
20231012,115600,7175785565,3760,3760,3760,3760,0
|
|
20231012,115500,7175785565,3760,3755,3760,3755,353
|
|
20231012,115400,7174458710,3755,3745,3755,3740,2265
|
|
20231012,115300,7165971515,3745,3740,3745,3740,475
|
|
20231012,115200,7164192890,3740,3745,3745,3735,100
|
|
20231012,115100,7163819135,3745,3745,3745,3735,400
|
|
20231012,115000,7162321205,3750,3745,3750,3745,162
|
|
20231012,114900,7161714015,3745,3745,3745,3745,10019
|
|
20231012,114800,7124192860,3750,3745,3750,3740,10086
|
|
20231012,114700,7086471085,3740,3740,3740,3740,1318
|
|
20231012,114600,7081541765,3750,3755,3755,3740,112
|
|
20231012,114500,7081122675,3740,3745,3745,3740,1186
|
|
20231012,114400,7076685620,3745,3760,3760,3745,3293
|
|
20231012,114300,7064349285,3760,3755,3770,3755,1440
|
|
20231012,114200,7058934535,3775,3775,3780,3775,1725
|
|
20231012,114100,7052422640,3775,3770,3775,3750,484
|
|
20231012,114000,7050596330,3765,3765,3765,3765,423
|
|
20231012,113900,7049003735,3765,3760,3765,3760,1810
|
|
20231012,113800,7042195685,3765,3760,3765,3760,1099
|
|
20231012,113700,7038062595,3760,3745,3760,3745,1857
|
|
20231012,113600,7031094750,3745,3760,3760,3745,556
|
|
20231012,113500,7029012080,3745,3760,3760,3740,2839
|
|
20231012,113400,7018372125,3765,3770,3770,3765,1314
|
|
20231012,113300,7013424215,3780,3780,3780,3775,1497
|
|
20231012,113200,7007765805,3780,3785,3785,3765,730
|
|
20231012,113100,7005012495,3785,3770,3785,3755,6213
|
|
20231012,113000,6981543575,3765,3755,3765,3750,13740
|
|
20231012,112900,6929995855,3755,3760,3760,3755,251
|
|
20231012,112800,6929052250,3755,3760,3760,3755,683
|
|
20231012,112700,6926486420,3760,3750,3760,3750,2
|
|
20231012,112600,6926478910,3760,3750,3760,3750,314
|
|
20231012,112500,6925301270,3750,3760,3765,3750,777
|
|
20231012,112400,6922382360,3760,3765,3765,3760,152
|
|
20231012,112300,6921810830,3760,3760,3760,3760,1287
|
|
20231012,112200,6916971710,3760,3755,3760,3750,2607
|
|
20231012,112100,6907180985,3765,3750,3765,3750,3596
|
|
20231012,112000,6893656695,3750,3740,3750,3740,34
|
|
20231012,111900,6893529515,3735,3735,3735,3735,0
|
|
20231012,111800,6893529515,3735,3740,3765,3730,2497
|
|
20231012,111700,6884171690,3735,3710,3735,3710,2219
|
|
20231012,111600,6875911885,3710,3710,3710,3710,989
|
|
20231012,111500,6872242695,3725,3710,3725,3705,753
|
|
20231012,111400,6869448045,3710,3715,3715,3705,1354
|
|
20231012,111300,6864427875,3715,3730,3730,3715,263
|
|
20231012,111200,6863450785,3705,3705,3740,3705,1902
|
|
20231012,111100,6856403690,3730,3695,3730,3695,2418
|
|
20231012,111000,6847443855,3715,3695,3720,3695,1684
|
|
20231012,110900,6841212590,3725,3710,3725,3690,10104
|
|
20231012,110800,6803804580,3710,3720,3720,3705,3346
|
|
20231012,110700,6791371935,3720,3740,3740,3720,700
|
|
20231012,110600,6788764995,3740,3740,3750,3740,604
|
|
20231012,110500,6786501035,3740,3750,3750,3715,4565
|
|
20231012,110400,6769490890,3730,3735,3735,3730,2583
|
|
20231012,110300,6759856120,3730,3740,3740,3730,1000
|
|
20231012,110200,6756122520,3750,3735,3750,3730,1383
|
|
20231012,110100,6750955725,3730,3735,3735,3725,3896
|
|
20231012,110000,6736422140,3735,3750,3750,3735,2640
|
|
20231012,105900,6726525685,3750,3750,3765,3750,2457
|
|
20231012,105800,6717299710,3750,3770,3770,3750,14736
|
|
20231012,105700,6661889200,3770,3780,3785,3770,1465
|
|
20231012,105600,6656354925,3780,3775,3785,3775,1180
|
|
20231012,105500,6651894540,3785,3770,3785,3765,4581
|
|
20231012,105400,6634577185,3785,3770,3785,3760,13810
|
|
20231012,105300,6582479460,3770,3775,3780,3770,10715
|
|
20231012,105200,6542034460,3775,3750,3780,3750,30139
|
|
20231012,105100,6428523840,3745,3740,3760,3740,7781
|
|
20231012,105000,6399356765,3725,3730,3735,3725,730
|
|
20231012,104900,6396631380,3725,3730,3730,3725,126
|
|
20231012,104800,6396161925,3730,3725,3730,3725,82
|
|
20231012,104700,6395856215,3725,3750,3750,3725,1021
|
|
20231012,104600,6392044305,3750,3735,3750,3735,8150
|
|
20231012,104500,6361517360,3730,3730,3735,3725,3662
|
|
20231012,104400,6347856695,3730,3730,3735,3725,703
|
|
20231012,104300,6345235405,3735,3730,3735,3730,902
|
|
20231012,104200,6341870495,3730,3740,3740,3730,4492
|
|
20231012,104100,6325098645,3740,3730,3745,3725,4642
|
|
20231012,104000,6307740275,3740,3735,3740,3730,2146
|
|
20231012,103900,6299729040,3735,3740,3740,3735,617
|
|
20231012,103800,6297423160,3740,3740,3740,3735,1698
|
|
20231012,103700,6291081035,3740,3730,3740,3725,7173
|
|
20231012,103600,6264333190,3730,3720,3745,3720,1416
|
|
20231012,103500,6259044555,3750,3735,3750,3710,20340
|
|
20231012,103400,6183115140,3735,3705,3735,3705,6843
|
|
20231012,103300,6157610370,3715,3715,3715,3715,1
|
|
20231012,103200,6157606655,3715,3720,3725,3715,5333
|
|
20231012,103100,6137767520,3720,3725,3725,3720,460
|
|
20231012,103000,6136055025,3725,3725,3735,3720,5984
|
|
20231012,102900,6113758950,3725,3735,3735,3725,1424
|
|
20231012,102800,6108447425,3735,3715,3735,3715,6143
|
|
20231012,102700,6085588240,3700,3695,3700,3690,11288
|
|
20231012,102600,6043927790,3690,3690,3705,3690,1067
|
|
20231012,102500,6039984055,3690,3705,3705,3690,2936
|
|
20231012,102400,6029134835,3705,3720,3720,3705,2538
|
|
20231012,102300,6019717935,3720,3745,3745,3720,10261
|
|
20231012,102200,5981437130,3745,3725,3745,3725,2784
|
|
20231012,102100,5971040115,3730,3725,3730,3725,1278
|
|
20231012,102000,5966279555,3715,3715,3720,3715,518
|
|
20231012,101900,5964354685,3715,3710,3720,3700,3287
|
|
20231012,101800,5952150990,3710,3700,3710,3700,1646
|
|
20231012,101700,5946060780,3710,3700,3710,3700,2492
|
|
20231012,101600,5936836010,3700,3710,3710,3700,4618
|
|
20231012,101500,5919719815,3710,3700,3715,3700,3598
|
|
20231012,101400,5906402795,3700,3715,3715,3690,5658
|
|
20231012,101300,5885470375,3715,3750,3750,3715,4861
|
|
20231012,101200,5867298585,3750,3755,3760,3745,15099
|
|
20231012,101100,5810683965,3750,3730,3750,3730,16457
|
|
20231012,101000,5749077030,3735,3700,3735,3700,9671
|
|
20231012,100900,5713018200,3695,3720,3735,3695,5684
|
|
20231012,100800,5691930700,3720,3720,3730,3715,4801
|
|
20231012,100700,5674063905,3715,3700,3715,3690,6153
|
|
20231012,100600,5651270995,3700,3710,3710,3695,2925
|
|
20231012,100500,5640427440,3710,3685,3710,3685,14628
|
|
20231012,100400,5586427825,3675,3675,3685,3670,3347
|
|
20231012,100300,5574141790,3685,3675,3685,3670,6276
|
|
20231012,100200,5551080745,3670,3670,3670,3665,1519
|
|
20231012,100100,5545509555,3670,3675,3685,3665,2999
|
|
20231012,100000,5534485915,3680,3685,3690,3680,1867
|
|
20231012,095900,5527612470,3690,3675,3695,3675,2234
|
|
20231012,095800,5519363520,3690,3670,3700,3670,12205
|
|
20231012,095700,5474351790,3655,3655,3670,3655,4007
|
|
20231012,095600,5459706175,3655,3675,3685,3655,5086
|
|
20231012,095500,5441030110,3680,3685,3685,3650,8332
|
|
20231012,095400,5410597115,3665,3660,3685,3650,19880
|
|
20231012,095300,5337766940,3655,3695,3695,3655,18257
|
|
20231012,095200,5270821150,3690,3700,3700,3685,2291
|
|
20231012,095100,5262366450,3695,3690,3705,3685,784
|
|
20231012,095000,5259470865,3680,3685,3700,3680,3310
|
|
20231012,094900,5247270370,3700,3705,3710,3685,1636
|
|
20231012,094800,5241224500,3700,3695,3705,3680,4516
|
|
20231012,094700,5224532760,3690,3680,3690,3680,9616
|
|
20231012,094600,5189124310,3680,3690,3695,3675,16217
|
|
20231012,094500,5129380290,3695,3690,3710,3690,8973
|
|
20231012,094400,5096251055,3690,3715,3715,3685,11357
|
|
20231012,094300,5054216600,3705,3725,3730,3705,4028
|
|
20231012,094200,5039219210,3725,3690,3725,3690,8486
|
|
20231012,094100,5007789660,3695,3685,3695,3675,6470
|
|
20231012,094000,4983947085,3685,3700,3700,3680,18330
|
|
20231012,093900,4916300305,3700,3705,3710,3695,15780
|
|
20231012,093800,4857861025,3705,3725,3725,3690,38488
|
|
20231012,093700,4715078310,3725,3750,3760,3725,17383
|
|
20231012,093600,4650181470,3755,3735,3755,3730,18973
|
|
20231012,093500,4579206815,3735,3760,3760,3730,20041
|
|
20231012,093400,4504219430,3765,3760,3785,3760,12002
|
|
20231012,093300,4458930060,3760,3800,3810,3715,38630
|
|
20231012,093200,4313731410,3800,3810,3820,3760,31222
|
|
20231012,093100,4195092210,3800,3795,3810,3795,22936
|
|
20231012,093000,4107903910,3800,3740,3820,3740,63722
|
|
20231012,092900,3866282895,3740,3740,3765,3725,26949
|
|
20231012,092800,3765336785,3745,3790,3830,3740,84686
|
|
20231012,092700,3444770255,3785,3700,3790,3690,88770
|
|
20231012,092600,3112199850,3705,3680,3710,3670,18455
|
|
20231012,092500,3044070305,3685,3700,3720,3660,35545
|
|
20231012,092400,2912863880,3720,3735,3750,3685,117821
|
|
20231012,092300,2473715570,3705,3705,3705,3705,0
|
|
20231012,092200,2473715570,3705,3705,3705,3705,0
|
|
20231012,092100,2473715570,3705,3610,3705,3585,134427
|
|
20231012,092000,1980566315,3620,3640,3645,3610,13950
|
|
20231012,091900,1929977275,3645,3600,3645,3595,25163
|
|
20231012,091800,1838957525,3600,3620,3620,3580,19764
|
|
20231012,091700,1767714805,3610,3630,3635,3610,30868
|
|
20231012,091600,1655768905,3630,3630,3645,3620,23078
|
|
20231012,091500,1572088840,3630,3625,3645,3615,28302
|
|
20231012,091400,1469318530,3630,3620,3650,3610,50850
|
|
20231012,091300,1284567285,3640,3555,3640,3550,30130
|
|
20231012,091200,1176430230,3555,3590,3590,3555,10433
|
|
20231012,091100,1139165120,3610,3575,3610,3565,34323
|
|
20231012,091000,1015780390,3595,3535,3595,3535,46473
|
|
20231012,090900,850253420,3530,3545,3560,3530,17448
|
|
20231012,090800,788377455,3520,3490,3560,3485,27657
|
|
20231012,090700,690846390,3490,3510,3515,3480,24783
|
|
20231012,090600,604221255,3510,3460,3515,3450,30992
|
|
20231012,090500,495909480,3465,3435,3480,3435,34945
|
|
20231012,090400,375184660,3435,3430,3440,3420,5533
|
|
20231012,090300,356217460,3425,3420,3435,3420,15330
|
|
20231012,090200,303699045,3415,3380,3415,3380,9554
|
|
20231012,090100,271248970,3375,3380,3410,3360,20694
|
|
20231012,090000,201116070,3380,3370,3380,3340,57720
|