574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231020,183100,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,183000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,182000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,181000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,180100,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,180000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,175000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,174000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,173100,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,173000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,172000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,171000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,170100,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,170000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,165000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,164000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,163100,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,163000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,162000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,161000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,160100,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,160000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,155000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154100,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,154000,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153900,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153800,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153700,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153600,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153500,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153400,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153300,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153200,39270640615,5270,5270,5270,5270,0
|
||
|
|
20231020,153100,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,153000,39270640615,5270,5270,5270,5270,73038
|
||
|
|
20231020,152900,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152800,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152700,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152600,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152500,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152400,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152300,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152200,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152100,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,152000,38885730355,5300,5300,5300,5300,0
|
||
|
|
20231020,151900,38885730355,5300,5300,5300,5230,48511
|
||
|
|
20231020,151800,38630485925,5300,5280,5310,5260,32112
|
||
|
|
20231020,151700,38460520045,5280,5290,5300,5260,15670
|
||
|
|
20231020,151600,38377756195,5290,5260,5300,5250,28541
|
||
|
|
20231020,151500,38227367835,5270,5280,5280,5260,12675
|
||
|
|
20231020,151400,38160595945,5270,5300,5300,5270,6466
|
||
|
|
20231020,151300,38126384135,5300,5280,5300,5270,10219
|
||
|
|
20231020,151200,38072326405,5280,5280,5290,5240,16832
|
||
|
|
20231020,151100,37983758695,5280,5310,5310,5260,13653
|
||
|
|
20231020,151000,37911468545,5310,5280,5330,5270,13619
|
||
|
|
20231020,150900,37839286875,5280,5240,5290,5190,42944
|
||
|
|
20231020,150800,37614844685,5230,5240,5270,5230,24235
|
||
|
|
20231020,150700,37487742715,5240,5280,5280,5220,50316
|
||
|
|
20231020,150600,37223701635,5280,5280,5320,5270,14975
|
||
|
|
20231020,150500,37144500765,5280,5310,5320,5270,29488
|
||
|
|
20231020,150400,36988624015,5310,5330,5350,5300,13730
|
||
|
|
20231020,150300,36915537145,5330,5340,5360,5290,33164
|
||
|
|
20231020,150200,36739140755,5340,5370,5380,5340,9717
|
||
|
|
20231020,150100,36687050885,5370,5380,5390,5360,9060
|
||
|
|
20231020,150000,36638297375,5380,5390,5400,5340,32906
|
||
|
|
20231020,145900,36461726905,5390,5370,5400,5360,11560
|
||
|
|
20231020,145800,36399508315,5370,5390,5390,5360,8768
|
||
|
|
20231020,145700,36352372285,5390,5370,5400,5340,20134
|
||
|
|
20231020,145600,36244167495,5350,5400,5440,5350,62400
|
||
|
|
20231020,145500,35906696305,5400,5320,5400,5320,46602
|
||
|
|
20231020,145400,35656756385,5320,5290,5320,5290,8932
|
||
|
|
20231020,145300,35609315725,5320,5310,5330,5290,29839
|
||
|
|
20231020,145200,35450923595,5320,5310,5330,5290,16819
|
||
|
|
20231020,145100,35361676085,5300,5330,5340,5300,11021
|
||
|
|
20231020,145000,35303024875,5340,5310,5340,5300,7971
|
||
|
|
20231020,144900,35260597875,5310,5320,5320,5300,6423
|
||
|
|
20231020,144800,35226488115,5320,5310,5350,5310,18152
|
||
|
|
20231020,144700,35129676195,5300,5310,5320,5280,17319
|
||
|
|
20231020,144600,35037995255,5320,5300,5320,5290,6616
|
||
|
|
20231020,144500,35002860755,5300,5290,5300,5250,27177
|
||
|
|
20231020,144400,34859619395,5300,5310,5310,5250,41979
|
||
|
|
20231020,144300,34638092285,5310,5330,5330,5280,20453
|
||
|
|
20231020,144200,34529662055,5330,5350,5360,5310,15930
|
||
|
|
20231020,144100,34444710335,5350,5320,5370,5320,15432
|
||
|
|
20231020,144000,34362316265,5330,5310,5340,5290,21079
|
||
|
|
20231020,143900,34250400615,5300,5370,5370,5260,69469
|
||
|
|
20231020,143800,33882270425,5370,5340,5390,5320,60934
|
||
|
|
20231020,143700,33556241605,5340,5420,5420,5340,50465
|
||
|
|
20231020,143600,33284765425,5410,5480,5480,5400,40197
|
||
|
|
20231020,143500,33065952475,5480,5390,5480,5390,78466
|
||
|
|
20231020,143400,32637647145,5390,5380,5440,5380,44325
|
||
|
|
20231020,143300,32398163365,5390,5420,5430,5380,43175
|
||
|
|
20231020,143200,32164783985,5410,5370,5450,5360,32385
|
||
|
|
20231020,143100,31989547305,5370,5350,5380,5350,17482
|
||
|
|
20231020,143000,31895840515,5350,5390,5430,5350,54625
|
||
|
|
20231020,142900,31601534545,5400,5450,5510,5390,133532
|
||
|
|
20231020,142800,30872440645,5450,5390,5470,5360,33962
|
||
|
|
20231020,142700,30688799075,5390,5370,5450,5360,39002
|
||
|
|
20231020,142600,30477942165,5370,5390,5410,5350,31030
|
||
|
|
20231020,142500,30311018175,5390,5430,5460,5380,84369
|
||
|
|
20231020,142400,29853538085,5430,5420,5470,5410,105054
|
||
|
|
20231020,142300,29282408725,5420,5310,5490,5310,137031
|
||
|
|
20231020,142200,28541176205,5300,5340,5350,5280,14100
|
||
|
|
20231020,142100,28466276155,5350,5300,5350,5300,22059
|
||
|
|
20231020,142000,28348757115,5300,5250,5310,5250,11962
|
||
|
|
20231020,141900,28285394575,5250,5290,5300,5250,20514
|
||
|
|
20231020,141800,28177210625,5290,5260,5300,5260,13002
|
||
|
|
20231020,141700,28108612445,5270,5350,5370,5210,60363
|
||
|
|
20231020,141600,27790193195,5370,5300,5400,5300,87397
|
||
|
|
20231020,141500,27320813835,5300,5310,5310,5290,15073
|
||
|
|
20231020,141400,27240973755,5290,5330,5350,5240,67142
|
||
|
|
20231020,141300,26885848135,5340,5390,5390,5280,66385
|
||
|
|
20231020,141200,26532008085,5370,5370,5410,5310,138717
|
||
|
|
20231020,141100,25786997655,5350,5290,5390,5290,157736
|
||
|
|
20231020,141000,24943827405,5300,5260,5350,5230,129500
|
||
|
|
20231020,140900,24258206945,5260,5160,5260,5140,74230
|
||
|
|
20231020,140800,23870374975,5170,5120,5170,5110,11050
|
||
|
|
20231020,140700,23813639065,5120,5140,5150,5100,12965
|
||
|
|
20231020,140600,23747198095,5150,5160,5160,5140,14374
|
||
|
|
20231020,140500,23673151695,5160,5190,5190,5140,14927
|
||
|
|
20231020,140400,23596095875,5190,5160,5200,5130,26885
|
||
|
|
20231020,140300,23457026905,5140,5070,5170,5070,36449
|
||
|
|
20231020,140200,23270366315,5080,5120,5120,5060,70758
|
||
|
|
20231020,140100,22910667535,5140,5160,5170,5090,99850
|
||
|
|
20231020,140000,22399167265,5160,5240,5240,5160,34520
|
||
|
|
20231020,135900,22220055645,5240,5200,5250,5190,28731
|
||
|
|
20231020,135800,22070280095,5200,5210,5240,5170,46620
|
||
|
|
20231020,135700,21828288475,5190,5300,5300,5190,57953
|
||
|
|
20231020,135600,21525436305,5300,5290,5320,5240,39186
|
||
|
|
20231020,135500,21318282275,5300,5320,5340,5290,51513
|
||
|
|
20231020,135400,21045048205,5320,5190,5380,5190,154780
|
||
|
|
20231020,135300,20224103745,5210,5210,5220,5150,87226
|
||
|
|
20231020,135200,19772235455,5210,5310,5330,5190,155694
|
||
|
|
20231020,135100,18956644165,5310,5320,5400,5310,141455
|
||
|
|
20231020,135000,18199267575,5330,5390,5440,5310,155875
|
||
|
|
20231020,134900,17361765915,5380,5520,5530,5360,206606
|
||
|
|
20231020,134800,16241300845,5530,5560,5590,5460,448671
|
||
|
|
20231020,134700,13761154695,5550,5550,5550,5550,0
|
||
|
|
20231020,134600,13761154695,5550,5550,5550,5550,0
|
||
|
|
20231020,134500,13761154695,5550,5350,5550,5330,418336
|
||
|
|
20231020,134400,11474841625,5360,5430,5470,5300,263578
|
||
|
|
20231020,134300,10051526955,5410,5340,5440,5310,192177
|
||
|
|
20231020,134200,9019419335,5340,5130,5410,5080,458342
|
||
|
|
20231020,134100,6592037845,5160,4990,5160,4990,94054
|
||
|
|
20231020,134000,6115384560,4995,4995,4995,4990,3299
|
||
|
|
20231020,133900,6098913745,4995,4990,4995,4990,2815
|
||
|
|
20231020,133800,6084860805,4995,4995,4995,4990,173
|
||
|
|
20231020,133700,6083996825,4995,4970,4995,4970,1284
|
||
|
|
20231020,133600,6077593540,4970,4970,4970,4965,557
|
||
|
|
20231020,133500,6074825320,4970,4985,4985,4970,1810
|
||
|
|
20231020,133400,6065812080,4985,4990,4990,4980,3930
|
||
|
|
20231020,133300,6046225585,4995,5000,5000,4990,2203
|
||
|
|
20231020,133200,6035227725,5010,4970,5010,4970,6584
|
||
|
|
20231020,133100,6002310920,4990,4985,5010,4980,16880
|
||
|
|
20231020,133000,5917969920,4980,4970,4985,4965,17722
|
||
|
|
20231020,132900,5829670980,4970,4970,4970,4955,2342
|
||
|
|
20231020,132800,5818044625,4970,4980,4985,4970,5847
|
||
|
|
20231020,132700,5788948045,4980,4970,4980,4965,5841
|
||
|
|
20231020,132600,5759901430,4970,4945,4975,4945,9698
|
||
|
|
20231020,132500,5711734360,4945,4930,4945,4930,1012
|
||
|
|
20231020,132400,5706742845,4930,4930,4930,4930,2543
|
||
|
|
20231020,132300,5694205855,4930,4930,4930,4930,221
|
||
|
|
20231020,132200,5693116325,4930,4930,4930,4925,464
|
||
|
|
20231020,132100,5690828820,4930,4915,4930,4915,431
|
||
|
|
20231020,132000,5688707650,4920,4920,4920,4920,0
|
||
|
|
20231020,131900,5688707650,4920,4925,4925,4920,844
|
||
|
|
20231020,131800,5684555005,4930,4930,4930,4930,813
|
||
|
|
20231020,131700,5680546915,4930,4925,4930,4925,379
|
||
|
|
20231020,131600,5678680315,4925,4925,4935,4925,56
|
||
|
|
20231020,131500,5678404505,4930,4930,4930,4930,200
|
||
|
|
20231020,131400,5677418505,4935,4925,4935,4925,689
|
||
|
|
20231020,131300,5674023030,4920,4920,4920,4920,194
|
||
|
|
20231020,131200,5673068550,4915,4915,4915,4915,832
|
||
|
|
20231020,131100,5668979270,4915,4920,4920,4915,611
|
||
|
|
20231020,131000,5665975900,4915,4945,4945,4915,2013
|
||
|
|
20231020,130900,5656058660,4950,4940,4950,4935,1301
|
||
|
|
20231020,130800,5649636090,4950,4950,4950,4940,860
|
||
|
|
20231020,130700,5645381170,4950,4950,4950,4930,1599
|
||
|
|
20231020,130600,5637470950,4950,4935,4950,4935,1480
|
||
|
|
20231020,130500,5630159825,4935,4935,4935,4930,498
|
||
|
|
20231020,130400,5627703200,4930,4955,4960,4930,3988
|
||
|
|
20231020,130300,5607959615,4960,4950,4970,4950,7756
|
||
|
|
20231020,130200,5569537595,4950,4935,4950,4930,4379
|
||
|
|
20231020,130100,5547926985,4935,4955,4955,4925,6092
|
||
|
|
20231020,130000,5517840825,4960,4930,4965,4930,14172
|
||
|
|
20231020,125900,5447777955,4930,4915,4930,4915,3536
|
||
|
|
20231020,125800,5430375905,4910,4905,4910,4900,810
|
||
|
|
20231020,125700,5426398995,4905,4900,4905,4900,798
|
||
|
|
20231020,125600,5422488365,4900,4905,4910,4900,1188
|
||
|
|
20231020,125500,5416662965,4905,4900,4905,4890,783
|
||
|
|
20231020,125400,5412830360,4895,4880,4895,4880,2388
|
||
|
|
20231020,125300,5401171150,4860,4860,4860,4860,0
|
||
|
|
20231020,125200,5401171150,4860,4875,4875,4860,5100
|
||
|
|
20231020,125100,5376365680,4875,4875,4875,4875,290
|
||
|
|
20231020,125000,5374951930,4875,4875,4890,4870,1581
|
||
|
|
20231020,124900,5367244950,4895,4875,4895,4870,1321
|
||
|
|
20231020,124800,5360806810,4880,4895,4895,4875,3021
|
||
|
|
20231020,124700,5346064165,4890,4880,4890,4880,1378
|
||
|
|
20231020,124600,5339338955,4890,4895,4895,4890,457
|
||
|
|
20231020,124500,5337104200,4880,4900,4900,4880,4791
|
||
|
|
20231020,124400,5313698875,4890,4900,4900,4890,220
|
||
|
|
20231020,124300,5312622065,4900,4895,4900,4890,144
|
||
|
|
20231020,124200,5311917395,4895,4905,4910,4895,3187
|
||
|
|
20231020,124100,5296304805,4910,4910,4910,4900,569
|
||
|
|
20231020,124000,5293514575,4900,4900,4910,4900,207
|
||
|
|
20231020,123900,5292499265,4910,4900,4910,4900,248
|
||
|
|
20231020,123800,5291284055,4900,4885,4900,4885,2575
|
||
|
|
20231020,123700,5278698990,4880,4900,4900,4875,1803
|
||
|
|
20231020,123600,5269890485,4900,4925,4925,4900,8380
|
||
|
|
20231020,123500,5228674995,4940,4935,4940,4930,2830
|
||
|
|
20231020,123400,5214711530,4935,4925,4935,4920,3413
|
||
|
|
20231020,123300,5197896500,4920,4920,4925,4910,884
|
||
|
|
20231020,123200,5193547435,4920,4905,4930,4900,6335
|
||
|
|
20231020,123100,5162424060,4905,4890,4905,4890,2489
|
||
|
|
20231020,123000,5150228450,4890,4885,4890,4885,44
|
||
|
|
20231020,122900,5150013490,4885,4880,4885,4870,2468
|
||
|
|
20231020,122800,5137984585,4880,4880,4880,4880,95
|
||
|
|
20231020,122700,5137520985,4880,4870,4880,4870,2877
|
||
|
|
20231020,122600,5123496560,4870,4875,4875,4870,354
|
||
|
|
20231020,122500,5121772575,4870,4880,4880,4870,3659
|
||
|
|
20231020,122400,5103937750,4880,4880,4880,4880,1832
|
||
|
|
20231020,122300,5094997590,4885,4895,4895,4885,1314
|
||
|
|
20231020,122200,5088577300,4890,4880,4890,4870,3097
|
||
|
|
20231020,122100,5073467150,4885,4875,4885,4870,2078
|
||
|
|
20231020,122000,5063331460,4880,4880,4885,4880,1012
|
||
|
|
20231020,121900,5058391895,4870,4890,4890,4870,1901
|
||
|
|
20231020,121800,5049108215,4890,4895,4895,4890,335
|
||
|
|
20231020,121700,5047468740,4905,4900,4905,4885,2988
|
||
|
|
20231020,121600,5032828230,4895,4865,4895,4860,5874
|
||
|
|
20231020,121500,5004135980,4865,4870,4870,4865,590
|
||
|
|
20231020,121400,5001265085,4865,4870,4880,4865,1268
|
||
|
|
20231020,121300,4995088470,4870,4850,4885,4850,4241
|
||
|
|
20231020,121200,4974409480,4850,4845,4870,4845,838
|
||
|
|
20231020,121100,4970336460,4845,4840,4870,4840,2260
|
||
|
|
20231020,121000,4959347015,4840,4830,4860,4830,4926
|
||
|
|
20231020,120900,4935452995,4825,4830,4830,4825,620
|
||
|
|
20231020,120800,4932458565,4830,4840,4840,4825,664
|
||
|
|
20231020,120700,4929250160,4840,4820,4840,4820,1834
|
||
|
|
20231020,120600,4920376050,4815,4830,4830,4815,1738
|
||
|
|
20231020,120500,4911985470,4830,4835,4835,4830,2245
|
||
|
|
20231020,120400,4901136430,4835,4835,4840,4835,1114
|
||
|
|
20231020,120300,4895745045,4835,4845,4845,4835,2106
|
||
|
|
20231020,120200,4885550010,4840,4840,4850,4840,1239
|
||
|
|
20231020,120100,4879551500,4840,4830,4865,4830,2735
|
||
|
|
20231020,120000,4866278625,4830,4830,4845,4830,1496
|
||
|
|
20231020,115900,4859042050,4835,4820,4835,4820,203
|
||
|
|
20231020,115800,4858061745,4820,4815,4830,4815,2138
|
||
|
|
20231020,115700,4847751235,4815,4810,4815,4805,1541
|
||
|
|
20231020,115600,4840340435,4825,4810,4830,4810,3493
|
||
|
|
20231020,115500,4823510345,4810,4815,4825,4810,5205
|
||
|
|
20231020,115400,4798445660,4810,4775,4810,4775,3652
|
||
|
|
20231020,115300,4780937490,4770,4785,4785,4760,382
|
||
|
|
20231020,115200,4779114765,4760,4755,4790,4750,3473
|
||
|
|
20231020,115100,4762540500,4750,4785,4785,4750,196
|
||
|
|
20231020,115000,4761609450,4750,4750,4785,4745,7614
|
||
|
|
20231020,114900,4725403250,4750,4750,4760,4735,3944
|
||
|
|
20231020,114800,4706653630,4735,4740,4755,4730,3956
|
||
|
|
20231020,114700,4687921690,4740,4765,4765,4740,7262
|
||
|
|
20231020,114600,4653466395,4765,4770,4775,4760,3134
|
||
|
|
20231020,114500,4638528505,4775,4770,4780,4770,1294
|
||
|
|
20231020,114400,4632349820,4770,4780,4785,4770,1412
|
||
|
|
20231020,114300,4625603100,4780,4775,4785,4770,3521
|
||
|
|
20231020,114200,4608788915,4770,4765,4775,4765,1814
|
||
|
|
20231020,114100,4600128765,4780,4760,4780,4750,5394
|
||
|
|
20231020,114000,4574414380,4750,4760,4775,4745,9171
|
||
|
|
20231020,113900,4530812475,4760,4775,4775,4755,9749
|
||
|
|
20231020,113800,4484396840,4770,4775,4785,4770,1420
|
||
|
|
20231020,113700,4477616400,4775,4775,4785,4775,1487
|
||
|
|
20231020,113600,4470515575,4775,4780,4790,4775,1709
|
||
|
|
20231020,113500,4462349025,4780,4785,4790,4770,3415
|
||
|
|
20231020,113400,4446027095,4785,4800,4800,4770,12721
|
||
|
|
20231020,113300,4385228410,4800,4800,4805,4800,6607
|
||
|
|
20231020,113200,4353513845,4800,4825,4825,4800,14987
|
||
|
|
20231020,113100,4281389890,4825,4840,4840,4825,8562
|
||
|
|
20231020,113000,4240044720,4845,4840,4860,4840,1186
|
||
|
|
20231020,112900,4234304390,4840,4845,4845,4840,9042
|
||
|
|
20231020,112800,4190522555,4845,4870,4870,4845,2745
|
||
|
|
20231020,112700,4177188510,4870,4845,4870,4845,3314
|
||
|
|
20231020,112600,4161070715,4845,4855,4855,4845,9132
|
||
|
|
20231020,112500,4116805835,4855,4870,4870,4855,3150
|
||
|
|
20231020,112400,4101502295,4870,4870,4870,4870,284
|
||
|
|
20231020,112300,4100119215,4875,4875,4880,4875,390
|
||
|
|
20231020,112200,4098217960,4875,4875,4875,4875,0
|
||
|
|
20231020,112100,4098217960,4875,4880,4880,4875,1192
|
||
|
|
20231020,112000,4092403235,4880,4855,4880,4855,1881
|
||
|
|
20231020,111900,4083251875,4855,4850,4855,4850,505
|
||
|
|
20231020,111800,4080801550,4855,4860,4860,4850,3657
|
||
|
|
20231020,111700,4063042270,4865,4880,4880,4865,4663
|
||
|
|
20231020,111600,4040354250,4870,4865,4870,4865,98
|
||
|
|
20231020,111500,4039877230,4865,4865,4865,4860,228
|
||
|
|
20231020,111400,4038768085,4865,4865,4865,4865,200
|
||
|
|
20231020,111300,4037795085,4870,4870,4870,4855,5355
|
||
|
|
20231020,111200,4011775005,4875,4875,4880,4875,104
|
||
|
|
20231020,111100,4011268000,4875,4880,4905,4875,1552
|
||
|
|
20231020,111000,4003697480,4880,4885,4885,4880,785
|
||
|
|
20231020,110900,3999866265,4880,4880,4880,4880,700
|
||
|
|
20231020,110800,3996450265,4875,4875,4890,4875,1403
|
||
|
|
20231020,110700,3989599700,4875,4875,4875,4870,260
|
||
|
|
20231020,110600,3988333275,4875,4880,4880,4875,94
|
||
|
|
20231020,110500,3987874960,4880,4870,4880,4870,58
|
||
|
|
20231020,110400,3987592420,4870,4885,4885,4870,3228
|
||
|
|
20231020,110300,3971847335,4885,4890,4895,4885,1297
|
||
|
|
20231020,110200,3965506075,4890,4895,4895,4890,377
|
||
|
|
20231020,110100,3963662260,4895,4895,4895,4895,43
|
||
|
|
20231020,110000,3963451775,4890,4910,4910,4890,3102
|
||
|
|
20231020,105900,3948250690,4915,4905,4915,4905,291
|
||
|
|
20231020,105800,3946820440,4905,4920,4920,4905,4023
|
||
|
|
20231020,105700,3927061685,4920,4925,4925,4920,127
|
||
|
|
20231020,105600,3926436840,4920,4945,4945,4920,1462
|
||
|
|
20231020,105500,3919229625,4945,4920,4950,4920,5090
|
||
|
|
20231020,105400,3894140335,4920,4920,4920,4915,647
|
||
|
|
20231020,105300,3890958595,4920,4920,4920,4915,217
|
||
|
|
20231020,105200,3889890960,4930,4920,4930,4920,834
|
||
|
|
20231020,105100,3885780880,4920,4930,4930,4920,342
|
||
|
|
20231020,105000,3884095725,4930,4930,4930,4925,2456
|
||
|
|
20231020,104900,3871995365,4935,4935,4935,4930,348
|
||
|
|
20231020,104800,3870278045,4930,4925,4930,4925,997
|
||
|
|
20231020,104700,3865366340,4925,4925,4925,4925,787
|
||
|
|
20231020,104600,3861490365,4925,4925,4930,4925,893
|
||
|
|
20231020,104500,3857092040,4920,4920,4925,4915,531
|
||
|
|
20231020,104400,3854479165,4920,4915,4920,4915,1874
|
||
|
|
20231020,104300,3845264200,4915,4935,4935,4915,2017
|
||
|
|
20231020,104200,3835340595,4935,4930,4935,4930,1041
|
||
|
|
20231020,104100,3830205085,4920,4950,4950,4920,1881
|
||
|
|
20231020,104000,3820934505,4950,4950,4950,4950,16
|
||
|
|
20231020,103900,3820855305,4930,4940,4955,4930,5459
|
||
|
|
20231020,103800,3793872985,4945,4940,4945,4935,3710
|
||
|
|
20231020,103700,3775542560,4940,4910,4940,4910,1583
|
||
|
|
20231020,103600,3767743875,4910,4915,4915,4905,1322
|
||
|
|
20231020,103500,3761252160,4920,4925,4925,4920,707
|
||
|
|
20231020,103400,3757772710,4925,4915,4930,4915,1726
|
||
|
|
20231020,103300,3749272115,4915,4915,4920,4910,2714
|
||
|
|
20231020,103200,3735927035,4915,4920,4920,4905,3296
|
||
|
|
20231020,103100,3719724845,4920,4920,4925,4915,938
|
||
|
|
20231020,103000,3715111870,4920,4905,4920,4905,5762
|
||
|
|
20231020,102900,3686820600,4905,4900,4905,4900,1184
|
||
|
|
20231020,102800,3681014295,4900,4880,4900,4875,2650
|
||
|
|
20231020,102700,3668058325,4875,4870,4875,4865,2677
|
||
|
|
20231020,102600,3655023175,4870,4865,4880,4865,1041
|
||
|
|
20231020,102500,3649955000,4870,4865,4870,4865,1483
|
||
|
|
20231020,102400,3642735205,4870,4865,4870,4865,613
|
||
|
|
20231020,102300,3639752040,4865,4855,4865,4855,912
|
||
|
|
20231020,102200,3635322000,4855,4845,4855,4845,1777
|
||
|
|
20231020,102100,3626705120,4845,4845,4845,4840,3583
|
||
|
|
20231020,102000,3609345705,4840,4850,4850,4840,1236
|
||
|
|
20231020,101900,3603359710,4845,4850,4850,4845,1423
|
||
|
|
20231020,101800,3596462605,4850,4850,4850,4845,323
|
||
|
|
20231020,101700,3594897660,4850,4850,4850,4840,8922
|
||
|
|
20231020,101600,3551660745,4855,4875,4875,4855,3688
|
||
|
|
20231020,101500,3533722580,4875,4865,4875,4865,978
|
||
|
|
20231020,101400,3528964485,4865,4880,4880,4865,864
|
||
|
|
20231020,101300,3524759530,4865,4870,4880,4865,1854
|
||
|
|
20231020,101200,3515721285,4870,4880,4880,4870,1481
|
||
|
|
20231020,101100,3508504505,4880,4870,4880,4870,107
|
||
|
|
20231020,101000,3507982355,4870,4870,4895,4865,4190
|
||
|
|
20231020,100900,3487577130,4870,4890,4900,4870,7034
|
||
|
|
20231020,100800,3453199210,4890,4890,4890,4885,4254
|
||
|
|
20231020,100700,3432407770,4890,4865,4890,4855,3511
|
||
|
|
20231020,100600,3415312520,4865,4855,4865,4850,5930
|
||
|
|
20231020,100500,3386524900,4855,4855,4860,4855,1047
|
||
|
|
20231020,100400,3381441710,4855,4860,4860,4855,1698
|
||
|
|
20231020,100300,3373196160,4860,4875,4875,4860,2956
|
||
|
|
20231020,100200,3358818270,4875,4870,4885,4865,1986
|
||
|
|
20231020,100100,3349137495,4865,4870,4870,4865,3809
|
||
|
|
20231020,100000,3330598845,4870,4870,4875,4865,1746
|
||
|
|
20231020,095900,3322095915,4865,4865,4875,4865,1354
|
||
|
|
20231020,095800,3315500155,4865,4880,4880,4865,2431
|
||
|
|
20231020,095700,3303655725,4880,4880,4890,4880,3158
|
||
|
|
20231020,095600,3288237155,4885,4880,4885,4880,1930
|
||
|
|
20231020,095500,3278813250,4875,4865,4880,4865,682
|
||
|
|
20231020,095400,3275492920,4860,4860,4880,4860,3082
|
||
|
|
20231020,095300,3260511675,4860,4865,4870,4860,975
|
||
|
|
20231020,095200,3255767885,4855,4885,4885,4850,3730
|
||
|
|
20231020,095100,3237646920,4875,4865,4875,4855,4325
|
||
|
|
20231020,095000,3216627430,4865,4890,4900,4860,1155
|
||
|
|
20231020,094900,3211006275,4900,4935,4935,4865,14433
|
||
|
|
20231020,094800,3140262390,4940,4925,4950,4925,3570
|
||
|
|
20231020,094700,3122619395,4935,4920,4935,4910,2998
|
||
|
|
20231020,094600,3107855515,4920,4910,4920,4910,1697
|
||
|
|
20231020,094500,3099519550,4910,4910,4920,4910,1415
|
||
|
|
20231020,094400,3092566765,4910,4905,4910,4905,968
|
||
|
|
20231020,094300,3087818695,4905,4905,4910,4905,1694
|
||
|
|
20231020,094200,3079506720,4910,4910,4910,4905,1810
|
||
|
|
20231020,094100,3070619785,4910,4920,4920,4905,940
|
||
|
|
20231020,094000,3066005415,4920,4935,4940,4905,7862
|
||
|
|
20231020,093900,3027392950,4940,4955,4955,4935,5166
|
||
|
|
20231020,093800,3001850710,4955,4995,4995,4950,6272
|
||
|
|
20231020,093700,2970674755,4995,4975,5010,4970,34713
|
||
|
|
20231020,093600,2797443540,4985,4895,4985,4880,43298
|
||
|
|
20231020,093500,2584028255,4880,4875,4880,4855,2292
|
||
|
|
20231020,093400,2572869080,4860,4860,4875,4860,2981
|
||
|
|
20231020,093300,2558370615,4865,4870,4870,4855,6229
|
||
|
|
20231020,093200,2528075880,4870,4870,4875,4870,6022
|
||
|
|
20231020,093100,2498748690,4870,4885,4895,4870,8549
|
||
|
|
20231020,093000,2457077550,4885,4885,4895,4880,2052
|
||
|
|
20231020,092900,2447049695,4885,4890,4900,4880,1947
|
||
|
|
20231020,092800,2437537675,4900,4895,4905,4890,5810
|
||
|
|
20231020,092700,2409076250,4890,4880,4890,4870,5886
|
||
|
|
20231020,092600,2380341695,4875,4880,4890,4870,4706
|
||
|
|
20231020,092500,2357369680,4880,4850,4885,4845,13605
|
||
|
|
20231020,092400,2291141555,4845,4845,4855,4825,14155
|
||
|
|
20231020,092300,2222702055,4840,4865,4870,4840,20671
|
||
|
|
20231020,092200,2122368000,4865,4875,4880,4865,12085
|
||
|
|
20231020,092100,2063486565,4875,4885,4885,4870,6458
|
||
|
|
20231020,092000,2032019930,4885,4875,4885,4865,7381
|
||
|
|
20231020,091900,1996067160,4875,4880,4890,4875,4954
|
||
|
|
20231020,091800,1971896635,4885,4865,4885,4860,10899
|
||
|
|
20231020,091700,1918795565,4865,4880,4880,4855,26996
|
||
|
|
20231020,091600,1787461105,4880,4900,4900,4880,8157
|
||
|
|
20231020,091500,1747603865,4900,4895,4915,4895,3742
|
||
|
|
20231020,091400,1729253885,4920,4910,4920,4895,8591
|
||
|
|
20231020,091300,1687100870,4915,4920,4920,4905,2748
|
||
|
|
20231020,091200,1673606680,4915,4900,4920,4900,7934
|
||
|
|
20231020,091100,1634656085,4920,4880,4920,4880,17447
|
||
|
|
20231020,091000,1549257550,4890,4905,4920,4870,36871
|
||
|
|
20231020,090900,1369251255,4920,4925,4945,4890,39239
|
||
|
|
20231020,090800,1176328550,4945,4935,4945,4915,13416
|
||
|
|
20231020,090700,1110259415,4935,4940,4945,4930,7591
|
||
|
|
20231020,090600,1072788085,4935,4950,4955,4930,21623
|
||
|
|
20231020,090500,965908310,4950,5010,5010,4950,15205
|
||
|
|
20231020,090400,890298650,5010,4980,5010,4980,8030
|
||
|
|
20231020,090300,850223375,4980,4970,4980,4950,11805
|
||
|
|
20231020,090200,791671330,4965,4950,4990,4935,25066
|
||
|
|
20231020,090100,667315285,4935,5000,5010,4925,59746
|
||
|
|
20231020,090000,370774580,5000,5050,5070,5000,73583
|