617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,191300,4014789210,5600,5600,5600,5600,0
|
|
20231006,191200,4014789210,5600,5600,5600,5600,0
|
|
20231006,191100,4014789210,5600,5600,5600,5600,0
|
|
20231006,191000,4014789210,5600,5600,5600,5600,0
|
|
20231006,190900,4014789210,5600,5600,5600,5600,0
|
|
20231006,190800,4014789210,5600,5600,5600,5600,0
|
|
20231006,190700,4014789210,5600,5600,5600,5600,0
|
|
20231006,190600,4014789210,5600,5600,5600,5600,0
|
|
20231006,190500,4014789210,5600,5600,5600,5600,0
|
|
20231006,190400,4014789210,5600,5600,5600,5600,0
|
|
20231006,190300,4014789210,5600,5600,5600,5600,0
|
|
20231006,190200,4014789210,5600,5600,5600,5600,0
|
|
20231006,190100,4014789210,5600,5600,5600,5600,0
|
|
20231006,190000,4014789210,5600,5600,5600,5600,0
|
|
20231006,185900,4014789210,5600,5600,5600,5600,0
|
|
20231006,185800,4014789210,5600,5600,5600,5600,0
|
|
20231006,185700,4014789210,5600,5600,5600,5600,0
|
|
20231006,185600,4014789210,5600,5600,5600,5600,0
|
|
20231006,185500,4014789210,5600,5600,5600,5600,0
|
|
20231006,185400,4014789210,5600,5600,5600,5600,0
|
|
20231006,185300,4014789210,5600,5600,5600,5600,0
|
|
20231006,185200,4014789210,5600,5600,5600,5600,0
|
|
20231006,185100,4014789210,5600,5600,5600,5600,0
|
|
20231006,185000,4014789210,5600,5600,5600,5600,0
|
|
20231006,184900,4014789210,5600,5600,5600,5600,0
|
|
20231006,184800,4014789210,5600,5600,5600,5600,0
|
|
20231006,184700,4014789210,5600,5600,5600,5600,0
|
|
20231006,184600,4014789210,5600,5600,5600,5600,0
|
|
20231006,184500,4014789210,5600,5600,5600,5600,0
|
|
20231006,184400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,184300,4014789210,5600,5600,5600,5600,0
|
|
20231006,184200,4014789210,5600,5600,5600,5600,0
|
|
20231006,184100,4014789210,5600,5600,5600,5600,0
|
|
20231006,184000,4014789210,5600,5600,5600,5600,0
|
|
20231006,183900,4014789210,5600,5600,5600,5600,0
|
|
20231006,183800,4014789210,5600,5600,5600,5600,0
|
|
20231006,183700,4014789210,5600,5600,5600,5600,0
|
|
20231006,183600,4014789210,5600,5600,5600,5600,0
|
|
20231006,183500,4014789210,5600,5600,5600,5600,0
|
|
20231006,183400,4014789210,5600,5600,5600,5600,0
|
|
20231006,183300,4014789210,5600,5600,5600,5600,0
|
|
20231006,183200,4014789210,5600,5600,5600,5600,0
|
|
20231006,183100,4014789210,5600,5600,5600,5600,0
|
|
20231006,183000,4014789210,5600,5600,5600,5600,0
|
|
20231006,182900,4014789210,5600,5600,5600,5600,0
|
|
20231006,182800,4014789210,5600,5600,5600,5600,0
|
|
20231006,182700,4014789210,5600,5600,5600,5600,0
|
|
20231006,182600,4014789210,5600,5600,5600,5600,0
|
|
20231006,182500,4014789210,5600,5600,5600,5600,0
|
|
20231006,182400,4014789210,5600,5600,5600,5600,0
|
|
20231006,182300,4014789210,5600,5600,5600,5600,0
|
|
20231006,182200,4014789210,5600,5600,5600,5600,0
|
|
20231006,182100,4014789210,5600,5600,5600,5600,0
|
|
20231006,182000,4014789210,5600,5600,5600,5600,0
|
|
20231006,181900,4014789210,5600,5600,5600,5600,0
|
|
20231006,181800,4014789210,5600,5600,5600,5600,0
|
|
20231006,181700,4014789210,5600,5600,5600,5600,0
|
|
20231006,181600,4014789210,5600,5600,5600,5600,0
|
|
20231006,181500,4014789210,5600,5600,5600,5600,0
|
|
20231006,181400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,181300,4014789210,5600,5600,5600,5600,0
|
|
20231006,181200,4014789210,5600,5600,5600,5600,0
|
|
20231006,181100,4014789210,5600,5600,5600,5600,0
|
|
20231006,181000,4014789210,5600,5600,5600,5600,0
|
|
20231006,180900,4014789210,5600,5600,5600,5600,0
|
|
20231006,180800,4014789210,5600,5600,5600,5600,0
|
|
20231006,180700,4014789210,5600,5600,5600,5600,0
|
|
20231006,180600,4014789210,5600,5600,5600,5600,0
|
|
20231006,180500,4014789210,5600,5600,5600,5600,0
|
|
20231006,180400,4014789210,5600,5600,5600,5600,0
|
|
20231006,180300,4014789210,5600,5600,5600,5600,0
|
|
20231006,180200,4014789210,5600,5600,5600,5600,0
|
|
20231006,180100,4014789210,5600,5600,5600,5600,0
|
|
20231006,180000,4014789210,5600,5600,5600,5600,0
|
|
20231006,175900,4014789210,5600,5600,5600,5600,0
|
|
20231006,175800,4014789210,5600,5600,5600,5600,0
|
|
20231006,175700,4014789210,5600,5600,5600,5600,0
|
|
20231006,175600,4014789210,5600,5600,5600,5600,0
|
|
20231006,175500,4014789210,5600,5600,5600,5600,0
|
|
20231006,175400,4014789210,5600,5600,5600,5600,0
|
|
20231006,175300,4014789210,5600,5600,5600,5600,0
|
|
20231006,175200,4014789210,5600,5600,5600,5600,0
|
|
20231006,175100,4014789210,5600,5600,5600,5600,0
|
|
20231006,175000,4014789210,5600,5600,5600,5600,0
|
|
20231006,174900,4014789210,5600,5600,5600,5600,0
|
|
20231006,174800,4014789210,5600,5600,5600,5600,0
|
|
20231006,174700,4014789210,5600,5600,5600,5600,0
|
|
20231006,174600,4014789210,5600,5600,5600,5600,0
|
|
20231006,174500,4014789210,5600,5600,5600,5600,0
|
|
20231006,174400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,174300,4014789210,5600,5600,5600,5600,0
|
|
20231006,174200,4014789210,5600,5600,5600,5600,0
|
|
20231006,174100,4014789210,5600,5600,5600,5600,0
|
|
20231006,174000,4014789210,5600,5600,5600,5600,0
|
|
20231006,173900,4014789210,5600,5600,5600,5600,0
|
|
20231006,173800,4014789210,5600,5600,5600,5600,0
|
|
20231006,173700,4014789210,5600,5600,5600,5600,0
|
|
20231006,173600,4014789210,5600,5600,5600,5600,0
|
|
20231006,173500,4014789210,5600,5600,5600,5600,0
|
|
20231006,173400,4014789210,5600,5600,5600,5600,0
|
|
20231006,173300,4014789210,5600,5600,5600,5600,0
|
|
20231006,173200,4014789210,5600,5600,5600,5600,0
|
|
20231006,173100,4014789210,5600,5600,5600,5600,0
|
|
20231006,173000,4014789210,5600,5600,5600,5600,0
|
|
20231006,172900,4014789210,5600,5600,5600,5600,0
|
|
20231006,172800,4014789210,5600,5600,5600,5600,0
|
|
20231006,172700,4014789210,5600,5600,5600,5600,0
|
|
20231006,172600,4014789210,5600,5600,5600,5600,0
|
|
20231006,172500,4014789210,5600,5600,5600,5600,0
|
|
20231006,172400,4014789210,5600,5600,5600,5600,0
|
|
20231006,172300,4014789210,5600,5600,5600,5600,0
|
|
20231006,172200,4014789210,5600,5600,5600,5600,0
|
|
20231006,172100,4014789210,5600,5600,5600,5600,0
|
|
20231006,172000,4014789210,5600,5600,5600,5600,0
|
|
20231006,171900,4014789210,5600,5600,5600,5600,0
|
|
20231006,171800,4014789210,5600,5600,5600,5600,0
|
|
20231006,171700,4014789210,5600,5600,5600,5600,0
|
|
20231006,171600,4014789210,5600,5600,5600,5600,0
|
|
20231006,171500,4014789210,5600,5600,5600,5600,0
|
|
20231006,171400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,171300,4014789210,5600,5600,5600,5600,0
|
|
20231006,171200,4014789210,5600,5600,5600,5600,0
|
|
20231006,171100,4014789210,5600,5600,5600,5600,0
|
|
20231006,171000,4014789210,5600,5600,5600,5600,0
|
|
20231006,170900,4014789210,5600,5600,5600,5600,0
|
|
20231006,170800,4014789210,5600,5600,5600,5600,0
|
|
20231006,170700,4014789210,5600,5600,5600,5600,0
|
|
20231006,170600,4014789210,5600,5600,5600,5600,0
|
|
20231006,170500,4014789210,5600,5600,5600,5600,0
|
|
20231006,170400,4014789210,5600,5600,5600,5600,0
|
|
20231006,170300,4014789210,5600,5600,5600,5600,0
|
|
20231006,170200,4014789210,5600,5600,5600,5600,0
|
|
20231006,170100,4014789210,5600,5600,5600,5600,0
|
|
20231006,170000,4014789210,5600,5600,5600,5600,0
|
|
20231006,165900,4014789210,5600,5600,5600,5600,0
|
|
20231006,165800,4014789210,5600,5600,5600,5600,0
|
|
20231006,165700,4014789210,5600,5600,5600,5600,0
|
|
20231006,165600,4014789210,5600,5600,5600,5600,0
|
|
20231006,165500,4014789210,5600,5600,5600,5600,0
|
|
20231006,165400,4014789210,5600,5600,5600,5600,0
|
|
20231006,165300,4014789210,5600,5600,5600,5600,0
|
|
20231006,165200,4014789210,5600,5600,5600,5600,0
|
|
20231006,165100,4014789210,5600,5600,5600,5600,0
|
|
20231006,165000,4014789210,5600,5600,5600,5600,0
|
|
20231006,164900,4014789210,5600,5600,5600,5600,0
|
|
20231006,164800,4014789210,5600,5600,5600,5600,0
|
|
20231006,164700,4014789210,5600,5600,5600,5600,0
|
|
20231006,164600,4014789210,5600,5600,5600,5600,0
|
|
20231006,164500,4014789210,5600,5600,5600,5600,0
|
|
20231006,164400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,164300,4014789210,5600,5600,5600,5600,0
|
|
20231006,164200,4014789210,5600,5600,5600,5600,0
|
|
20231006,164100,4014789210,5600,5600,5600,5600,0
|
|
20231006,164000,4014789210,5600,5600,5600,5600,0
|
|
20231006,163900,4014789210,5600,5600,5600,5600,0
|
|
20231006,163800,4014789210,5600,5600,5600,5600,0
|
|
20231006,163700,4014789210,5600,5600,5600,5600,0
|
|
20231006,163600,4014789210,5600,5600,5600,5600,0
|
|
20231006,163500,4014789210,5600,5600,5600,5600,0
|
|
20231006,163400,4014789210,5600,5600,5600,5600,0
|
|
20231006,163300,4014789210,5600,5600,5600,5600,0
|
|
20231006,163200,4014789210,5600,5600,5600,5600,0
|
|
20231006,163100,4014789210,5600,5600,5600,5600,0
|
|
20231006,163000,4014789210,5600,5600,5600,5600,0
|
|
20231006,162900,4014789210,5600,5600,5600,5600,0
|
|
20231006,162800,4014789210,5600,5600,5600,5600,0
|
|
20231006,162700,4014789210,5600,5600,5600,5600,0
|
|
20231006,162600,4014789210,5600,5600,5600,5600,0
|
|
20231006,162500,4014789210,5600,5600,5600,5600,0
|
|
20231006,162400,4014789210,5600,5600,5600,5600,0
|
|
20231006,162300,4014789210,5600,5600,5600,5600,0
|
|
20231006,162200,4014789210,5600,5600,5600,5600,0
|
|
20231006,162100,4014789210,5600,5600,5600,5600,0
|
|
20231006,162000,4014789210,5600,5600,5600,5600,0
|
|
20231006,161900,4014789210,5600,5600,5600,5600,0
|
|
20231006,161800,4014789210,5600,5600,5600,5600,0
|
|
20231006,161700,4014789210,5600,5600,5600,5600,0
|
|
20231006,161600,4014789210,5600,5600,5600,5600,0
|
|
20231006,161500,4014789210,5600,5600,5600,5600,0
|
|
20231006,161400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,161300,4014789210,5600,5600,5600,5600,0
|
|
20231006,161200,4014789210,5600,5600,5600,5600,0
|
|
20231006,161100,4014789210,5600,5600,5600,5600,0
|
|
20231006,161000,4014789210,5600,5600,5600,5600,0
|
|
20231006,160900,4014789210,5600,5600,5600,5600,0
|
|
20231006,160800,4014789210,5600,5600,5600,5600,0
|
|
20231006,160700,4014789210,5600,5600,5600,5600,0
|
|
20231006,160600,4014789210,5600,5600,5600,5600,0
|
|
20231006,160500,4014789210,5600,5600,5600,5600,0
|
|
20231006,160400,4014789210,5600,5600,5600,5600,0
|
|
20231006,160300,4014789210,5600,5600,5600,5600,0
|
|
20231006,160200,4014789210,5600,5600,5600,5600,0
|
|
20231006,160100,4014789210,5600,5600,5600,5600,0
|
|
20231006,160000,4014789210,5600,5600,5600,5600,0
|
|
20231006,155900,4014789210,5600,5600,5600,5600,0
|
|
20231006,155800,4014789210,5600,5600,5600,5600,0
|
|
20231006,155700,4014789210,5600,5600,5600,5600,0
|
|
20231006,155600,4014789210,5600,5600,5600,5600,0
|
|
20231006,155500,4014789210,5600,5600,5600,5600,0
|
|
20231006,155400,4014789210,5600,5600,5600,5600,0
|
|
20231006,155300,4014789210,5600,5600,5600,5600,0
|
|
20231006,155200,4014789210,5600,5600,5600,5600,0
|
|
20231006,155100,4014789210,5600,5600,5600,5600,0
|
|
20231006,155000,4014789210,5600,5600,5600,5600,0
|
|
20231006,154900,4014789210,5600,5600,5600,5600,0
|
|
20231006,154800,4014789210,5600,5600,5600,5600,0
|
|
20231006,154700,4014789210,5600,5600,5600,5600,0
|
|
20231006,154600,4014789210,5600,5600,5600,5600,0
|
|
20231006,154500,4014789210,5600,5600,5600,5600,0
|
|
20231006,154400,4014789210,5600,5600,5600,5600,15639
|
|
20231006,154300,4014789210,5600,5600,5600,5600,0
|
|
20231006,154200,4014789210,5600,5600,5600,5600,0
|
|
20231006,154100,4014789210,5600,5600,5600,5600,0
|
|
20231006,154000,4014789210,5600,5600,5600,5600,0
|
|
20231006,153900,4014789210,5600,5600,5600,5600,0
|
|
20231006,153800,4014789210,5600,5600,5600,5600,0
|
|
20231006,153700,4014789210,5600,5600,5600,5600,0
|
|
20231006,153600,4014789210,5600,5600,5600,5600,0
|
|
20231006,153500,4014789210,5600,5600,5600,5600,0
|
|
20231006,153400,4014789210,5600,5600,5600,5600,0
|
|
20231006,153300,4014789210,5600,5600,5600,5600,0
|
|
20231006,153200,4014789210,5600,5600,5600,5600,0
|
|
20231006,153100,4014789210,5600,5600,5600,5600,0
|
|
20231006,153000,4014789210,5600,5600,5600,5600,15639
|
|
20231006,152900,3927210810,5630,5630,5630,5630,0
|
|
20231006,152800,3927210810,5630,5630,5630,5630,0
|
|
20231006,152700,3927210810,5630,5630,5630,5630,0
|
|
20231006,152600,3927210810,5630,5630,5630,5630,0
|
|
20231006,152500,3927210810,5630,5630,5630,5630,0
|
|
20231006,152400,3927210810,5630,5630,5630,5630,0
|
|
20231006,152300,3927210810,5630,5630,5630,5630,0
|
|
20231006,152200,3927210810,5630,5630,5630,5630,0
|
|
20231006,152100,3927210810,5630,5630,5630,5630,0
|
|
20231006,152000,3927210810,5630,5630,5630,5630,0
|
|
20231006,151900,3927210810,5630,5630,5630,5610,1892
|
|
20231006,151800,3916588710,5630,5630,5640,5620,261
|
|
20231006,151700,3915120220,5630,5630,5630,5620,400
|
|
20231006,151600,3912868770,5640,5640,5640,5630,168
|
|
20231006,151500,3911922870,5640,5640,5640,5630,932
|
|
20231006,151400,3906673220,5640,5640,5640,5640,240
|
|
20231006,151300,3905319620,5640,5630,5640,5630,764
|
|
20231006,151200,3901015860,5640,5650,5650,5640,6
|
|
20231006,151100,3900981970,5650,5650,5650,5640,162
|
|
20231006,151000,3900067670,5650,5650,5650,5650,36
|
|
20231006,150900,3899864270,5650,5650,5650,5630,205
|
|
20231006,150800,3898706090,5650,5640,5650,5630,1424
|
|
20231006,150700,3890673060,5650,5640,5650,5630,52
|
|
20231006,150600,3890379930,5640,5640,5650,5630,216
|
|
20231006,150500,3889163260,5650,5650,5650,5650,0
|
|
20231006,150400,3889163260,5650,5640,5650,5640,213
|
|
20231006,150300,3887961890,5640,5630,5640,5630,68
|
|
20231006,150200,3887578490,5640,5640,5640,5630,327
|
|
20231006,150100,3885735230,5630,5640,5640,5630,64
|
|
20231006,150000,3885374830,5650,5620,5650,5600,2001
|
|
20231006,145900,3874159030,5650,5650,5650,5610,2947
|
|
20231006,145800,3857610930,5650,5650,5650,5650,20
|
|
20231006,145700,3857497930,5650,5650,5650,5650,0
|
|
20231006,145600,3857497930,5650,5630,5650,5630,348
|
|
20231006,145500,3855535660,5630,5640,5640,5630,346
|
|
20231006,145400,3853587140,5640,5640,5640,5640,31
|
|
20231006,145300,3853412300,5640,5630,5640,5630,312
|
|
20231006,145200,3851655640,5640,5640,5640,5630,39
|
|
20231006,145100,3851435880,5640,5640,5640,5630,82
|
|
20231006,145000,3850974150,5630,5630,5640,5630,141
|
|
20231006,144900,3850180200,5640,5630,5640,5630,337
|
|
20231006,144800,3848282820,5630,5620,5630,5610,345
|
|
20231006,144700,3846344000,5610,5620,5620,5610,2334
|
|
20231006,144600,3833249910,5620,5640,5640,5620,1906
|
|
20231006,144500,3822521770,5650,5650,5650,5650,0
|
|
20231006,144400,3822521770,5650,5650,5650,5650,1
|
|
20231006,144300,3822516120,5660,5640,5660,5630,1020
|
|
20231006,144200,3816771250,5660,5660,5660,5660,70
|
|
20231006,144100,3816375050,5660,5650,5660,5650,101
|
|
20231006,144000,3815803680,5650,5650,5650,5650,10
|
|
20231006,143900,3815747180,5650,5650,5650,5650,2
|
|
20231006,143800,3815735880,5650,5640,5650,5640,120
|
|
20231006,143700,3815058880,5650,5640,5650,5620,1963
|
|
20231006,143600,3803987910,5650,5640,5650,5640,2666
|
|
20231006,143500,3788944010,5640,5660,5660,5640,423
|
|
20231006,143400,3786554460,5660,5660,5660,5660,0
|
|
20231006,143300,3786554460,5660,5660,5660,5650,27
|
|
20231006,143200,3786401890,5660,5650,5660,5650,111
|
|
20231006,143100,3785774630,5670,5670,5670,5670,0
|
|
20231006,143000,3785774630,5670,5670,5680,5670,56
|
|
20231006,142900,3785457100,5670,5670,5670,5660,1029
|
|
20231006,142800,3779632670,5670,5660,5670,5660,46
|
|
20231006,142700,3779372300,5660,5660,5660,5660,521
|
|
20231006,142600,3776423440,5650,5650,5650,5650,10
|
|
20231006,142500,3776366940,5650,5650,5650,5650,0
|
|
20231006,142400,3776366940,5650,5660,5660,5650,11
|
|
20231006,142300,3776304690,5670,5650,5670,5640,441
|
|
20231006,142200,3773813840,5660,5680,5680,5660,1001
|
|
20231006,142100,3768148160,5640,5640,5640,5640,0
|
|
20231006,142000,3768148160,5640,5640,5640,5640,0
|
|
20231006,141900,3768148160,5640,5650,5650,5640,540
|
|
20231006,141800,3765099780,5650,5650,5650,5650,0
|
|
20231006,141700,3765099780,5650,5660,5660,5650,786
|
|
20231006,141600,3760658570,5650,5650,5650,5650,100
|
|
20231006,141500,3760093570,5650,5650,5650,5650,31
|
|
20231006,141400,3759918420,5650,5650,5650,5650,28
|
|
20231006,141300,3759760220,5650,5660,5660,5650,218
|
|
20231006,141200,3758528240,5660,5680,5680,5660,233
|
|
20231006,141100,3757204900,5640,5640,5640,5640,0
|
|
20231006,141000,3757204900,5640,5650,5680,5640,836
|
|
20231006,140900,3752488030,5650,5650,5650,5650,2
|
|
20231006,140800,3752476730,5650,5650,5650,5650,0
|
|
20231006,140700,3752476730,5650,5650,5650,5650,102
|
|
20231006,140600,3751900430,5650,5690,5690,5650,119
|
|
20231006,140500,3751227840,5690,5690,5690,5690,2635
|
|
20231006,140400,3736234690,5700,5700,5700,5700,0
|
|
20231006,140300,3736234690,5700,5700,5700,5700,251
|
|
20231006,140200,3734803990,5690,5660,5700,5660,2744
|
|
20231006,140100,3719203580,5660,5660,5660,5660,11
|
|
20231006,140000,3719141320,5660,5660,5660,5630,110
|
|
20231006,135900,3718518870,5660,5660,5660,5660,0
|
|
20231006,135800,3718518870,5660,5660,5660,5660,1
|
|
20231006,135700,3718513210,5660,5630,5660,5630,1016
|
|
20231006,135600,3712765710,5630,5630,5630,5630,4
|
|
20231006,135500,3712743190,5660,5630,5660,5630,2886
|
|
20231006,135400,3696491260,5630,5640,5640,5630,802
|
|
20231006,135300,3691973220,5640,5640,5640,5640,697
|
|
20231006,135200,3688042140,5630,5660,5660,5630,390
|
|
20231006,135100,3685834830,5660,5660,5660,5610,2750
|
|
20231006,135000,3670369400,5660,5660,5660,5660,563
|
|
20231006,134900,3667182820,5660,5660,5660,5660,0
|
|
20231006,134800,3667182820,5660,5660,5660,5660,191
|
|
20231006,134700,3666101760,5660,5660,5660,5640,36
|
|
20231006,134600,3665898300,5640,5650,5650,5630,793
|
|
20231006,134500,3661427110,5660,5660,5660,5660,32
|
|
20231006,134400,3661245990,5660,5660,5660,5660,1
|
|
20231006,134300,3661240330,5660,5660,5660,5660,4
|
|
20231006,134200,3661217690,5670,5670,5670,5670,9
|
|
20231006,134100,3661166660,5670,5660,5670,5660,43
|
|
20231006,134000,3660923050,5640,5650,5660,5630,1384
|
|
20231006,133900,3653114750,5650,5650,5650,5650,5
|
|
20231006,133800,3653086500,5650,5650,5650,5650,120
|
|
20231006,133700,3652408500,5650,5650,5650,5650,210
|
|
20231006,133600,3651222000,5660,5660,5660,5660,0
|
|
20231006,133500,3651222000,5660,5660,5660,5660,333
|
|
20231006,133400,3649337220,5660,5660,5660,5660,1811
|
|
20231006,133300,3639086960,5660,5660,5660,5660,5
|
|
20231006,133200,3639058660,5620,5640,5640,5620,2919
|
|
20231006,133100,3622650570,5640,5660,5660,5640,1701
|
|
20231006,133000,3613052910,5640,5650,5650,5640,761
|
|
20231006,132900,3608756260,5650,5660,5660,5650,123
|
|
20231006,132800,3608061270,5650,5650,5650,5650,265
|
|
20231006,132700,3606564020,5650,5650,5650,5610,3686
|
|
20231006,132600,3585814610,5650,5660,5670,5650,5245
|
|
20231006,132500,3556171570,5660,5660,5660,5660,1178
|
|
20231006,132400,3549504090,5660,5670,5670,5660,2522
|
|
20231006,132300,3535223500,5690,5690,5690,5690,17
|
|
20231006,132200,3535126770,5700,5670,5700,5670,5
|
|
20231006,132100,3535098390,5670,5700,5700,5670,663
|
|
20231006,132000,3531333950,5700,5680,5700,5680,194
|
|
20231006,131900,3530231990,5680,5700,5700,5680,3
|
|
20231006,131800,3530214910,5690,5690,5690,5690,0
|
|
20231006,131700,3530214910,5690,5690,5690,5690,500
|
|
20231006,131600,3527369910,5680,5680,5700,5670,1704
|
|
20231006,131500,3517689010,5700,5680,5700,5680,29
|
|
20231006,131400,3517524270,5680,5680,5680,5680,1090
|
|
20231006,131300,3511333070,5680,5700,5710,5680,616
|
|
20231006,131200,3507827080,5700,5700,5700,5700,1
|
|
20231006,131100,3507821380,5700,5700,5700,5700,389
|
|
20231006,131000,3505604080,5700,5710,5710,5700,135
|
|
20231006,130900,3504834410,5730,5730,5730,5730,30
|
|
20231006,130800,3504662510,5730,5720,5730,5720,27
|
|
20231006,130700,3504507950,5730,5730,5730,5730,0
|
|
20231006,130600,3504507950,5730,5700,5730,5700,401
|
|
20231006,130500,3502215960,5730,5730,5730,5730,1
|
|
20231006,130400,3502210230,5730,5730,5730,5730,0
|
|
20231006,130300,3502210230,5730,5730,5730,5730,0
|
|
20231006,130200,3502210230,5730,5730,5730,5730,10
|
|
20231006,130100,3502152930,5710,5710,5710,5710,298
|
|
20231006,130000,3500451350,5710,5710,5710,5710,160
|
|
20231006,125900,3499537750,5710,5710,5710,5710,2
|
|
20231006,125800,3499526330,5710,5710,5710,5710,548
|
|
20231006,125700,3496397250,5710,5710,5710,5710,0
|
|
20231006,125600,3496397250,5710,5710,5710,5710,0
|
|
20231006,125500,3496397250,5710,5710,5710,5710,289
|
|
20231006,125400,3494747060,5710,5720,5720,5710,864
|
|
20231006,125300,3489810570,5720,5720,5720,5720,128
|
|
20231006,125200,3489078410,5720,5740,5740,5720,525
|
|
20231006,125100,3486075320,5740,5730,5740,5730,884
|
|
20231006,125000,3481004780,5720,5720,5720,5720,18
|
|
20231006,124900,3480901820,5710,5710,5710,5710,32
|
|
20231006,124800,3480719100,5740,5730,5740,5730,60
|
|
20231006,124700,3480374780,5740,5740,5740,5740,1
|
|
20231006,124600,3480369040,5710,5710,5710,5710,408
|
|
20231006,124500,3478039360,5700,5700,5700,5700,0
|
|
20231006,124400,3478039360,5700,5700,5700,5700,10
|
|
20231006,124300,3477982360,5700,5700,5700,5700,20
|
|
20231006,124200,3477868360,5700,5700,5700,5700,1481
|
|
20231006,124100,3469426660,5700,5700,5700,5700,231
|
|
20231006,124000,3468109960,5740,5740,5740,5740,0
|
|
20231006,123900,3468109960,5740,5700,5740,5700,482
|
|
20231006,123800,3465362480,5700,5720,5720,5700,280
|
|
20231006,123700,3463761930,5730,5740,5740,5730,110
|
|
20231006,123600,3463131330,5740,5720,5740,5720,51
|
|
20231006,123500,3462839590,5720,5740,5740,5720,399
|
|
20231006,123400,3460556610,5740,5740,5740,5740,341
|
|
20231006,123300,3458599270,5730,5730,5740,5730,420
|
|
20231006,123200,3456191170,5720,5720,5720,5720,392
|
|
20231006,123100,3453948930,5720,5720,5720,5720,1
|
|
20231006,123000,3453943210,5710,5710,5710,5710,50
|
|
20231006,122900,3453657710,5710,5710,5710,5710,161
|
|
20231006,122800,3452738400,5710,5700,5710,5700,91
|
|
20231006,122700,3452219290,5700,5700,5700,5700,0
|
|
20231006,122600,3452219290,5700,5700,5700,5700,9
|
|
20231006,122500,3452167990,5700,5700,5700,5700,2290
|
|
20231006,122400,3439114990,5680,5680,5680,5680,10
|
|
20231006,122300,3439058190,5700,5700,5700,5700,10
|
|
20231006,122200,3439001190,5680,5690,5690,5680,20
|
|
20231006,122100,3438887510,5700,5700,5700,5700,4
|
|
20231006,122000,3438864710,5700,5700,5700,5690,252
|
|
20231006,121900,3437430310,5700,5700,5700,5700,350
|
|
20231006,121800,3435435310,5690,5690,5690,5690,1
|
|
20231006,121700,3435429620,5720,5720,5720,5720,1
|
|
20231006,121600,3435423900,5720,5680,5720,5680,19
|
|
20231006,121500,3435315580,5670,5680,5710,5670,907
|
|
20231006,121400,3430168950,5680,5720,5720,5680,2083
|
|
20231006,121300,3418324660,5690,5690,5690,5690,2399
|
|
20231006,121200,3404674350,5700,5700,5700,5700,2226
|
|
20231006,121100,3391986150,5720,5710,5720,5700,109
|
|
20231006,121000,3391364580,5710,5710,5710,5710,7
|
|
20231006,120900,3391324610,5720,5700,5720,5700,319
|
|
20231006,120800,3389504290,5700,5710,5720,5700,258
|
|
20231006,120700,3388031670,5700,5700,5700,5700,128
|
|
20231006,120600,3387302070,5700,5700,5700,5700,0
|
|
20231006,120500,3387302070,5700,5720,5720,5700,171
|
|
20231006,120400,3386327130,5720,5700,5720,5700,1465
|
|
20231006,120300,3377966730,5710,5710,5710,5710,298
|
|
20231006,120200,3376265150,5720,5720,5720,5720,1
|
|
20231006,120100,3376259430,5720,5720,5730,5720,262
|
|
20231006,120000,3374759980,5720,5720,5720,5720,200
|
|
20231006,115900,3373615980,5710,5720,5720,5710,576
|
|
20231006,115800,3370325080,5730,5730,5730,5730,136
|
|
20231006,115700,3369545800,5730,5730,5730,5730,315
|
|
20231006,115600,3367740850,5730,5730,5730,5730,88
|
|
20231006,115500,3367236610,5730,5720,5730,5720,55
|
|
20231006,115400,3366921660,5730,5730,5730,5730,89
|
|
20231006,115300,3366411690,5730,5730,5730,5730,998
|
|
20231006,115200,3360693150,5720,5720,5720,5720,67
|
|
20231006,115100,3360309910,5720,5710,5720,5710,652
|
|
20231006,115000,3356586290,5710,5700,5710,5700,104
|
|
20231006,114900,3355992750,5700,5690,5710,5690,2447
|
|
20231006,114800,3342061780,5690,5700,5700,5690,391
|
|
20231006,114700,3339834990,5690,5700,5700,5690,1009
|
|
20231006,114600,3334086870,5700,5700,5700,5700,263
|
|
20231006,114500,3332587770,5700,5690,5700,5690,317
|
|
20231006,114400,3330780880,5680,5700,5700,5680,860
|
|
20231006,114300,3325889350,5700,5710,5710,5690,753
|
|
20231006,114200,3321599810,5700,5710,5710,5700,101
|
|
20231006,114100,3321024100,5710,5710,5710,5710,471
|
|
20231006,114000,3318334690,5730,5710,5730,5710,186
|
|
20231006,113900,3317270940,5710,5720,5720,5710,80
|
|
20231006,113800,3316813520,5730,5750,5750,5730,2095
|
|
20231006,113700,3304788770,5740,5740,5740,5740,944
|
|
20231006,113600,3299370210,5740,5740,5740,5730,1788
|
|
20231006,113500,3289108290,5730,5730,5730,5730,285
|
|
20231006,113400,3287475240,5720,5720,5720,5720,120
|
|
20231006,113300,3286788840,5720,5720,5720,5720,1781
|
|
20231006,113200,3276601520,5720,5720,5720,5720,97
|
|
20231006,113100,3276046680,5720,5720,5720,5720,0
|
|
20231006,113000,3276046680,5720,5720,5720,5720,3
|
|
20231006,112900,3276029520,5710,5700,5710,5700,1211
|
|
20231006,112800,3269114910,5710,5710,5710,5710,45
|
|
20231006,112700,3268857960,5710,5710,5710,5710,183
|
|
20231006,112600,3267813030,5710,5710,5710,5710,175
|
|
20231006,112500,3266813780,5710,5700,5710,5690,1267
|
|
20231006,112400,3259588480,5700,5700,5700,5700,276
|
|
20231006,112300,3258015280,5710,5700,5710,5680,171
|
|
20231006,112200,3257043950,5700,5700,5720,5700,933
|
|
20231006,112100,3251724630,5700,5710,5720,5700,206
|
|
20231006,112000,3250548080,5710,5680,5710,5670,2012
|
|
20231006,111900,3239083080,5680,5680,5690,5680,109
|
|
20231006,111800,3238463950,5680,5680,5680,5680,49
|
|
20231006,111700,3238185630,5680,5690,5690,5680,848
|
|
20231006,111600,3233368010,5700,5700,5700,5690,2791
|
|
20231006,111500,3217475890,5690,5700,5710,5690,2447
|
|
20231006,111400,3203550970,5700,5700,5720,5700,765
|
|
20231006,111300,3199190450,5720,5720,5720,5720,1
|
|
20231006,111200,3199184730,5720,5700,5720,5700,489
|
|
20231006,111100,3196397290,5720,5700,5720,5700,111
|
|
20231006,111000,3195764550,5720,5710,5730,5700,600
|
|
20231006,110900,3192337950,5740,5720,5740,5710,57
|
|
20231006,110800,3192012040,5740,5720,5740,5700,3652
|
|
20231006,110700,3171165510,5740,5730,5740,5720,401
|
|
20231006,110600,3168871530,5730,5750,5750,5730,268
|
|
20231006,110500,3167335730,5750,5720,5750,5720,203
|
|
20231006,110400,3166170670,5740,5720,5740,5720,1972
|
|
20231006,110300,3154890290,5720,5740,5740,5720,2070
|
|
20231006,110200,3143021910,5740,5750,5750,5740,2989
|
|
20231006,110100,3125836030,5750,5750,5750,5730,26
|
|
20231006,110000,3125686850,5750,5730,5760,5730,1649
|
|
20231006,105900,3116237630,5730,5740,5760,5730,1023
|
|
20231006,105800,3110370800,5760,5740,5760,5740,751
|
|
20231006,105700,3106060040,5750,5760,5760,5750,2095
|
|
20231006,105600,3094008670,5760,5760,5760,5760,1617
|
|
20231006,105500,3084694750,5760,5760,5760,5760,21
|
|
20231006,105400,3084573790,5780,5760,5780,5750,1715
|
|
20231006,105300,3074702260,5760,5780,5780,5760,2224
|
|
20231006,105200,3061875000,5790,5780,5790,5780,354
|
|
20231006,105100,3059825850,5780,5770,5780,5770,1246
|
|
20231006,105000,3052633150,5780,5770,5780,5770,2314
|
|
20231006,104900,3039267020,5780,5780,5780,5780,142
|
|
20231006,104800,3038446260,5780,5770,5780,5770,651
|
|
20231006,104700,3034689970,5780,5760,5780,5750,402
|
|
20231006,104600,3032369430,5780,5760,5780,5740,633
|
|
20231006,104500,3028733700,5790,5760,5790,5760,76
|
|
20231006,104400,3028294870,5790,5760,5790,5760,1224
|
|
20231006,104300,3021244560,5760,5790,5790,5760,5174
|
|
20231006,104200,2991405610,5790,5800,5800,5780,733
|
|
20231006,104100,2987158520,5800,5760,5800,5760,4041
|
|
20231006,104000,2963821250,5760,5750,5770,5750,414
|
|
20231006,103900,2961436740,5770,5750,5770,5740,3988
|
|
20231006,103800,2938519390,5770,5760,5780,5750,4238
|
|
20231006,103700,2914099090,5760,5780,5780,5760,2509
|
|
20231006,103600,2899618410,5780,5780,5800,5770,1614
|
|
20231006,103500,2890281000,5780,5790,5790,5780,1832
|
|
20231006,103400,2879691540,5790,5770,5800,5760,1456
|
|
20231006,103300,2871278210,5770,5750,5780,5750,453
|
|
20231006,103200,2868668670,5750,5790,5790,5750,7264
|
|
20231006,103100,2826764960,5790,5780,5800,5780,3030
|
|
20231006,103000,2809219850,5770,5790,5820,5770,4551
|
|
20231006,102900,2782870270,5790,5770,5830,5760,8127
|
|
20231006,102800,2735813130,5760,5850,5890,5720,36885
|
|
20231006,102700,2522206250,5850,5900,5920,5830,48190
|
|
20231006,102600,2239604770,5900,5770,5930,5750,73821
|
|
20231006,102500,1806337580,5770,5760,5770,5750,2331
|
|
20231006,102400,1792902090,5760,5750,5760,5750,440
|
|
20231006,102300,1790371830,5750,5770,5770,5740,71
|
|
20231006,102200,1789963660,5770,5740,5770,5740,10986
|
|
20231006,102100,1726736870,5750,5740,5750,5740,29
|
|
20231006,102000,1726570340,5740,5740,5740,5740,266
|
|
20231006,101900,1725043500,5740,5760,5760,5740,842
|
|
20231006,101800,1720202740,5760,5750,5760,5720,628
|
|
20231006,101700,1716586250,5720,5690,5760,5680,11029
|
|
20231006,101600,1653370590,5700,5720,5720,5700,529
|
|
20231006,101500,1650354890,5720,5720,5720,5700,1340
|
|
20231006,101400,1642702330,5720,5720,5720,5720,22
|
|
20231006,101300,1642576490,5720,5730,5730,5720,568
|
|
20231006,101200,1639327490,5720,5740,5740,5720,1002
|
|
20231006,101100,1633596010,5730,5730,5740,5720,1260
|
|
20231006,101000,1626364490,5730,5730,5730,5730,50
|
|
20231006,100900,1626077990,5740,5750,5750,5720,674
|
|
20231006,100800,1622209460,5750,5730,5750,5720,3176
|
|
20231006,100700,1604023700,5730,5730,5740,5730,2193
|
|
20231006,100600,1591447730,5720,5720,5720,5720,326
|
|
20231006,100500,1589583010,5720,5730,5740,5720,669
|
|
20231006,100400,1585747820,5720,5750,5750,5720,162
|
|
20231006,100300,1584820500,5730,5740,5740,5730,883
|
|
20231006,100200,1579754160,5750,5720,5750,5720,2809
|
|
20231006,100100,1563671000,5720,5760,5760,5720,2491
|
|
20231006,100000,1549371120,5760,5750,5760,5750,46
|
|
20231006,095900,1549106180,5770,5760,5770,5760,6502
|
|
20231006,095800,1511615960,5750,5740,5750,5740,2184
|
|
20231006,095700,1499062180,5740,5750,5750,5740,1709
|
|
20231006,095600,1489252510,5750,5760,5760,5750,194
|
|
20231006,095500,1488136400,5710,5750,5760,5710,5235
|
|
20231006,095400,1458045070,5760,5720,5760,5720,1925
|
|
20231006,095300,1446977470,5740,5730,5750,5710,2991
|
|
20231006,095200,1429831780,5730,5740,5750,5730,532
|
|
20231006,095100,1426778560,5740,5750,5750,5740,3776
|
|
20231006,095000,1405088150,5750,5730,5750,5730,2914
|
|
20231006,094900,1388355820,5730,5720,5740,5720,1442
|
|
20231006,094800,1380094370,5720,5720,5730,5720,346
|
|
20231006,094700,1378115150,5730,5720,5730,5720,484
|
|
20231006,094600,1375346200,5720,5720,5740,5710,1938
|
|
20231006,094500,1364247770,5710,5710,5760,5700,14502
|
|
20231006,094400,1281151570,5700,5710,5710,5700,1165
|
|
20231006,094300,1274502210,5700,5660,5700,5660,1905
|
|
20231006,094200,1263673610,5680,5660,5680,5660,149
|
|
20231006,094100,1262830210,5660,5680,5680,5660,207
|
|
20231006,094000,1261656740,5680,5680,5680,5670,334
|
|
20231006,093900,1259760370,5680,5690,5690,5680,4033
|
|
20231006,093800,1236841340,5690,5690,5690,5680,1545
|
|
20231006,093700,1228052450,5700,5680,5700,5680,2784
|
|
20231006,093600,1212207780,5670,5680,5690,5670,2600
|
|
20231006,093500,1197439850,5670,5650,5680,5650,1871
|
|
20231006,093400,1186847230,5650,5660,5660,5650,459
|
|
20231006,093300,1184250870,5660,5670,5670,5660,413
|
|
20231006,093200,1181909550,5680,5680,5690,5660,441
|
|
20231006,093100,1179406620,5650,5660,5690,5650,964
|
|
20231006,093000,1173942430,5660,5690,5690,5660,1202
|
|
20231006,092900,1167121690,5690,5670,5710,5670,3790
|
|
20231006,092800,1145568380,5670,5630,5670,5620,2915
|
|
20231006,092700,1129113800,5630,5630,5650,5630,565
|
|
20231006,092600,1125932750,5620,5650,5650,5620,1326
|
|
20231006,092500,1118464870,5630,5630,5630,5630,1265
|
|
20231006,092400,1111342920,5630,5650,5650,5630,181
|
|
20231006,092300,1110323010,5650,5630,5650,5630,1090
|
|
20231006,092200,1104186250,5650,5650,5660,5630,2950
|
|
20231006,092100,1087521550,5670,5650,5670,5650,1288
|
|
20231006,092000,1080241380,5640,5620,5640,5620,900
|
|
20231006,091900,1075178180,5620,5640,5640,5620,1885
|
|
20231006,091800,1064580660,5630,5640,5640,5620,898
|
|
20231006,091700,1059521480,5640,5640,5660,5620,2197
|
|
20231006,091600,1047149360,5660,5640,5660,5620,2686
|
|
20231006,091500,1032032300,5640,5700,5700,5630,18049
|
|
20231006,091400,929853070,5680,5710,5720,5680,6413
|
|
20231006,091300,893280540,5720,5680,5730,5670,8864
|
|
20231006,091200,842766920,5700,5690,5730,5680,15585
|
|
20231006,091100,753943530,5710,5670,5720,5670,10440
|
|
20231006,091000,694488810,5680,5640,5680,5630,4690
|
|
20231006,090900,667976020,5630,5680,5690,5620,13169
|
|
20231006,090800,593556610,5650,5660,5680,5620,13575
|
|
20231006,090700,516861160,5650,5570,5790,5570,42632
|
|
20231006,090600,274518850,5570,5510,5570,5510,4654
|
|
20231006,090500,248741760,5510,5560,5560,5490,1761
|
|
20231006,090400,239028420,5560,5530,5570,5520,5234
|
|
20231006,090300,210030230,5520,5530,5540,5490,3655
|
|
20231006,090200,189870470,5530,5530,5570,5520,5973
|
|
20231006,090100,156778130,5530,5520,5560,5490,13710
|
|
20231006,090000,80977210,5520,5400,5520,5400,14809
|