632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,192800,3341275705,3705,3705,3705,3705,0
|
|
20231027,192700,3341275705,3705,3705,3705,3705,0
|
|
20231027,192600,3341275705,3705,3705,3705,3705,0
|
|
20231027,192500,3341275705,3705,3705,3705,3705,0
|
|
20231027,192400,3341275705,3705,3705,3705,3705,0
|
|
20231027,192300,3341275705,3705,3705,3705,3705,0
|
|
20231027,192200,3341275705,3705,3705,3705,3705,0
|
|
20231027,192100,3341275705,3705,3705,3705,3705,0
|
|
20231027,192000,3341275705,3705,3705,3705,3705,0
|
|
20231027,191900,3341275705,3705,3705,3705,3705,0
|
|
20231027,191800,3341275705,3705,3705,3705,3705,0
|
|
20231027,191700,3341275705,3705,3705,3705,3705,0
|
|
20231027,191600,3341275705,3705,3705,3705,3705,0
|
|
20231027,191500,3341275705,3705,3705,3705,3705,0
|
|
20231027,191400,3341275705,3705,3705,3705,3705,0
|
|
20231027,191300,3341275705,3705,3705,3705,3705,0
|
|
20231027,191200,3341275705,3705,3705,3705,3705,0
|
|
20231027,191100,3341275705,3705,3705,3705,3705,0
|
|
20231027,191000,3341275705,3705,3705,3705,3705,0
|
|
20231027,190900,3341275705,3705,3705,3705,3705,0
|
|
20231027,190800,3341275705,3705,3705,3705,3705,0
|
|
20231027,190700,3341275705,3705,3705,3705,3705,0
|
|
20231027,190600,3341275705,3705,3705,3705,3705,0
|
|
20231027,190500,3341275705,3705,3705,3705,3705,0
|
|
20231027,190400,3341275705,3705,3705,3705,3705,0
|
|
20231027,190300,3341275705,3705,3705,3705,3705,0
|
|
20231027,190200,3341275705,3705,3705,3705,3705,0
|
|
20231027,190100,3341275705,3705,3705,3705,3705,0
|
|
20231027,190000,3341275705,3705,3705,3705,3705,0
|
|
20231027,185900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,185800,3341275705,3705,3705,3705,3705,0
|
|
20231027,185700,3341275705,3705,3705,3705,3705,0
|
|
20231027,185600,3341275705,3705,3705,3705,3705,0
|
|
20231027,185500,3341275705,3705,3705,3705,3705,0
|
|
20231027,185400,3341275705,3705,3705,3705,3705,0
|
|
20231027,185300,3341275705,3705,3705,3705,3705,0
|
|
20231027,185200,3341275705,3705,3705,3705,3705,0
|
|
20231027,185100,3341275705,3705,3705,3705,3705,0
|
|
20231027,185000,3341275705,3705,3705,3705,3705,0
|
|
20231027,184900,3341275705,3705,3705,3705,3705,0
|
|
20231027,184800,3341275705,3705,3705,3705,3705,0
|
|
20231027,184700,3341275705,3705,3705,3705,3705,0
|
|
20231027,184600,3341275705,3705,3705,3705,3705,0
|
|
20231027,184500,3341275705,3705,3705,3705,3705,0
|
|
20231027,184400,3341275705,3705,3705,3705,3705,0
|
|
20231027,184300,3341275705,3705,3705,3705,3705,0
|
|
20231027,184200,3341275705,3705,3705,3705,3705,0
|
|
20231027,184100,3341275705,3705,3705,3705,3705,0
|
|
20231027,184000,3341275705,3705,3705,3705,3705,0
|
|
20231027,183900,3341275705,3705,3705,3705,3705,0
|
|
20231027,183800,3341275705,3705,3705,3705,3705,0
|
|
20231027,183700,3341275705,3705,3705,3705,3705,0
|
|
20231027,183600,3341275705,3705,3705,3705,3705,0
|
|
20231027,183500,3341275705,3705,3705,3705,3705,0
|
|
20231027,183400,3341275705,3705,3705,3705,3705,0
|
|
20231027,183300,3341275705,3705,3705,3705,3705,0
|
|
20231027,183200,3341275705,3705,3705,3705,3705,0
|
|
20231027,183100,3341275705,3705,3705,3705,3705,0
|
|
20231027,183000,3341275705,3705,3705,3705,3705,0
|
|
20231027,182900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,182800,3341275705,3705,3705,3705,3705,0
|
|
20231027,182700,3341275705,3705,3705,3705,3705,0
|
|
20231027,182600,3341275705,3705,3705,3705,3705,0
|
|
20231027,182500,3341275705,3705,3705,3705,3705,0
|
|
20231027,182400,3341275705,3705,3705,3705,3705,0
|
|
20231027,182300,3341275705,3705,3705,3705,3705,0
|
|
20231027,182200,3341275705,3705,3705,3705,3705,0
|
|
20231027,182100,3341275705,3705,3705,3705,3705,0
|
|
20231027,182000,3341275705,3705,3705,3705,3705,0
|
|
20231027,181900,3341275705,3705,3705,3705,3705,0
|
|
20231027,181800,3341275705,3705,3705,3705,3705,0
|
|
20231027,181700,3341275705,3705,3705,3705,3705,0
|
|
20231027,181600,3341275705,3705,3705,3705,3705,0
|
|
20231027,181500,3341275705,3705,3705,3705,3705,0
|
|
20231027,181400,3341275705,3705,3705,3705,3705,0
|
|
20231027,181300,3341275705,3705,3705,3705,3705,0
|
|
20231027,181200,3341275705,3705,3705,3705,3705,0
|
|
20231027,181100,3341275705,3705,3705,3705,3705,0
|
|
20231027,181000,3341275705,3705,3705,3705,3705,0
|
|
20231027,180900,3341275705,3705,3705,3705,3705,0
|
|
20231027,180800,3341275705,3705,3705,3705,3705,0
|
|
20231027,180700,3341275705,3705,3705,3705,3705,0
|
|
20231027,180600,3341275705,3705,3705,3705,3705,0
|
|
20231027,180500,3341275705,3705,3705,3705,3705,0
|
|
20231027,180400,3341275705,3705,3705,3705,3705,0
|
|
20231027,180300,3341275705,3705,3705,3705,3705,0
|
|
20231027,180200,3341275705,3705,3705,3705,3705,0
|
|
20231027,180100,3341275705,3705,3705,3705,3705,0
|
|
20231027,180000,3341275705,3705,3705,3705,3705,0
|
|
20231027,175900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,175800,3341275705,3705,3705,3705,3705,0
|
|
20231027,175700,3341275705,3705,3705,3705,3705,0
|
|
20231027,175600,3341275705,3705,3705,3705,3705,0
|
|
20231027,175500,3341275705,3705,3705,3705,3705,0
|
|
20231027,175400,3341275705,3705,3705,3705,3705,0
|
|
20231027,175300,3341275705,3705,3705,3705,3705,0
|
|
20231027,175200,3341275705,3705,3705,3705,3705,0
|
|
20231027,175100,3341275705,3705,3705,3705,3705,0
|
|
20231027,175000,3341275705,3705,3705,3705,3705,0
|
|
20231027,174900,3341275705,3705,3705,3705,3705,0
|
|
20231027,174800,3341275705,3705,3705,3705,3705,0
|
|
20231027,174700,3341275705,3705,3705,3705,3705,0
|
|
20231027,174600,3341275705,3705,3705,3705,3705,0
|
|
20231027,174500,3341275705,3705,3705,3705,3705,0
|
|
20231027,174400,3341275705,3705,3705,3705,3705,0
|
|
20231027,174300,3341275705,3705,3705,3705,3705,0
|
|
20231027,174200,3341275705,3705,3705,3705,3705,0
|
|
20231027,174100,3341275705,3705,3705,3705,3705,0
|
|
20231027,174000,3341275705,3705,3705,3705,3705,0
|
|
20231027,173900,3341275705,3705,3705,3705,3705,0
|
|
20231027,173800,3341275705,3705,3705,3705,3705,0
|
|
20231027,173700,3341275705,3705,3705,3705,3705,0
|
|
20231027,173600,3341275705,3705,3705,3705,3705,0
|
|
20231027,173500,3341275705,3705,3705,3705,3705,0
|
|
20231027,173400,3341275705,3705,3705,3705,3705,0
|
|
20231027,173300,3341275705,3705,3705,3705,3705,0
|
|
20231027,173200,3341275705,3705,3705,3705,3705,0
|
|
20231027,173100,3341275705,3705,3705,3705,3705,0
|
|
20231027,173000,3341275705,3705,3705,3705,3705,0
|
|
20231027,172900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,172800,3341275705,3705,3705,3705,3705,0
|
|
20231027,172700,3341275705,3705,3705,3705,3705,0
|
|
20231027,172600,3341275705,3705,3705,3705,3705,0
|
|
20231027,172500,3341275705,3705,3705,3705,3705,0
|
|
20231027,172400,3341275705,3705,3705,3705,3705,0
|
|
20231027,172300,3341275705,3705,3705,3705,3705,0
|
|
20231027,172200,3341275705,3705,3705,3705,3705,0
|
|
20231027,172100,3341275705,3705,3705,3705,3705,0
|
|
20231027,172000,3341275705,3705,3705,3705,3705,0
|
|
20231027,171900,3341275705,3705,3705,3705,3705,0
|
|
20231027,171800,3341275705,3705,3705,3705,3705,0
|
|
20231027,171700,3341275705,3705,3705,3705,3705,0
|
|
20231027,171600,3341275705,3705,3705,3705,3705,0
|
|
20231027,171500,3341275705,3705,3705,3705,3705,0
|
|
20231027,171400,3341275705,3705,3705,3705,3705,0
|
|
20231027,171300,3341275705,3705,3705,3705,3705,0
|
|
20231027,171200,3341275705,3705,3705,3705,3705,0
|
|
20231027,171100,3341275705,3705,3705,3705,3705,0
|
|
20231027,171000,3341275705,3705,3705,3705,3705,0
|
|
20231027,170900,3341275705,3705,3705,3705,3705,0
|
|
20231027,170800,3341275705,3705,3705,3705,3705,0
|
|
20231027,170700,3341275705,3705,3705,3705,3705,0
|
|
20231027,170600,3341275705,3705,3705,3705,3705,0
|
|
20231027,170500,3341275705,3705,3705,3705,3705,0
|
|
20231027,170400,3341275705,3705,3705,3705,3705,0
|
|
20231027,170300,3341275705,3705,3705,3705,3705,0
|
|
20231027,170200,3341275705,3705,3705,3705,3705,0
|
|
20231027,170100,3341275705,3705,3705,3705,3705,0
|
|
20231027,170000,3341275705,3705,3705,3705,3705,0
|
|
20231027,165900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,165800,3341275705,3705,3705,3705,3705,0
|
|
20231027,165700,3341275705,3705,3705,3705,3705,0
|
|
20231027,165600,3341275705,3705,3705,3705,3705,0
|
|
20231027,165500,3341275705,3705,3705,3705,3705,0
|
|
20231027,165400,3341275705,3705,3705,3705,3705,0
|
|
20231027,165300,3341275705,3705,3705,3705,3705,0
|
|
20231027,165200,3341275705,3705,3705,3705,3705,0
|
|
20231027,165100,3341275705,3705,3705,3705,3705,0
|
|
20231027,165000,3341275705,3705,3705,3705,3705,0
|
|
20231027,164900,3341275705,3705,3705,3705,3705,0
|
|
20231027,164800,3341275705,3705,3705,3705,3705,0
|
|
20231027,164700,3341275705,3705,3705,3705,3705,0
|
|
20231027,164600,3341275705,3705,3705,3705,3705,0
|
|
20231027,164500,3341275705,3705,3705,3705,3705,0
|
|
20231027,164400,3341275705,3705,3705,3705,3705,0
|
|
20231027,164300,3341275705,3705,3705,3705,3705,0
|
|
20231027,164200,3341275705,3705,3705,3705,3705,0
|
|
20231027,164100,3341275705,3705,3705,3705,3705,0
|
|
20231027,164000,3341275705,3705,3705,3705,3705,0
|
|
20231027,163900,3341275705,3705,3705,3705,3705,0
|
|
20231027,163800,3341275705,3705,3705,3705,3705,0
|
|
20231027,163700,3341275705,3705,3705,3705,3705,0
|
|
20231027,163600,3341275705,3705,3705,3705,3705,0
|
|
20231027,163500,3341275705,3705,3705,3705,3705,0
|
|
20231027,163400,3341275705,3705,3705,3705,3705,0
|
|
20231027,163300,3341275705,3705,3705,3705,3705,0
|
|
20231027,163200,3341275705,3705,3705,3705,3705,0
|
|
20231027,163100,3341275705,3705,3705,3705,3705,0
|
|
20231027,163000,3341275705,3705,3705,3705,3705,0
|
|
20231027,162900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,162800,3341275705,3705,3705,3705,3705,0
|
|
20231027,162700,3341275705,3705,3705,3705,3705,0
|
|
20231027,162600,3341275705,3705,3705,3705,3705,0
|
|
20231027,162500,3341275705,3705,3705,3705,3705,0
|
|
20231027,162400,3341275705,3705,3705,3705,3705,0
|
|
20231027,162300,3341275705,3705,3705,3705,3705,0
|
|
20231027,162200,3341275705,3705,3705,3705,3705,0
|
|
20231027,162100,3341275705,3705,3705,3705,3705,0
|
|
20231027,162000,3341275705,3705,3705,3705,3705,0
|
|
20231027,161900,3341275705,3705,3705,3705,3705,0
|
|
20231027,161800,3341275705,3705,3705,3705,3705,0
|
|
20231027,161700,3341275705,3705,3705,3705,3705,0
|
|
20231027,161600,3341275705,3705,3705,3705,3705,0
|
|
20231027,161500,3341275705,3705,3705,3705,3705,0
|
|
20231027,161400,3341275705,3705,3705,3705,3705,0
|
|
20231027,161300,3341275705,3705,3705,3705,3705,0
|
|
20231027,161200,3341275705,3705,3705,3705,3705,0
|
|
20231027,161100,3341275705,3705,3705,3705,3705,0
|
|
20231027,161000,3341275705,3705,3705,3705,3705,0
|
|
20231027,160900,3341275705,3705,3705,3705,3705,0
|
|
20231027,160800,3341275705,3705,3705,3705,3705,0
|
|
20231027,160700,3341275705,3705,3705,3705,3705,0
|
|
20231027,160600,3341275705,3705,3705,3705,3705,0
|
|
20231027,160500,3341275705,3705,3705,3705,3705,0
|
|
20231027,160400,3341275705,3705,3705,3705,3705,0
|
|
20231027,160300,3341275705,3705,3705,3705,3705,0
|
|
20231027,160200,3341275705,3705,3705,3705,3705,0
|
|
20231027,160100,3341275705,3705,3705,3705,3705,0
|
|
20231027,160000,3341275705,3705,3705,3705,3705,0
|
|
20231027,155900,3341275705,3705,3705,3705,3705,7239
|
|
20231027,155800,3341275705,3705,3705,3705,3705,0
|
|
20231027,155700,3341275705,3705,3705,3705,3705,0
|
|
20231027,155600,3341275705,3705,3705,3705,3705,0
|
|
20231027,155500,3341275705,3705,3705,3705,3705,0
|
|
20231027,155400,3341275705,3705,3705,3705,3705,0
|
|
20231027,155300,3341275705,3705,3705,3705,3705,0
|
|
20231027,155200,3341275705,3705,3705,3705,3705,0
|
|
20231027,155100,3341275705,3705,3705,3705,3705,0
|
|
20231027,155000,3341275705,3705,3705,3705,3705,0
|
|
20231027,154900,3341275705,3705,3705,3705,3705,0
|
|
20231027,154800,3341275705,3705,3705,3705,3705,0
|
|
20231027,154700,3341275705,3705,3705,3705,3705,0
|
|
20231027,154600,3341275705,3705,3705,3705,3705,0
|
|
20231027,154500,3341275705,3705,3705,3705,3705,0
|
|
20231027,154400,3341275705,3705,3705,3705,3705,0
|
|
20231027,154300,3341275705,3705,3705,3705,3705,0
|
|
20231027,154200,3341275705,3705,3705,3705,3705,0
|
|
20231027,154100,3341275705,3705,3705,3705,3705,0
|
|
20231027,154000,3341275705,3705,3705,3705,3705,0
|
|
20231027,153900,3341275705,3705,3705,3705,3705,0
|
|
20231027,153800,3341275705,3705,3705,3705,3705,0
|
|
20231027,153700,3341275705,3705,3705,3705,3705,0
|
|
20231027,153600,3341275705,3705,3705,3705,3705,0
|
|
20231027,153500,3341275705,3705,3705,3705,3705,0
|
|
20231027,153400,3341275705,3705,3705,3705,3705,0
|
|
20231027,153300,3341275705,3705,3705,3705,3705,0
|
|
20231027,153200,3341275705,3705,3705,3705,3705,0
|
|
20231027,153100,3341275705,3705,3705,3705,3705,0
|
|
20231027,153000,3341275705,3705,3705,3705,3705,7239
|
|
20231027,152900,3314455210,3715,3715,3715,3715,0
|
|
20231027,152800,3314455210,3715,3715,3715,3715,0
|
|
20231027,152700,3314455210,3715,3715,3715,3715,0
|
|
20231027,152600,3314455210,3715,3715,3715,3715,0
|
|
20231027,152500,3314455210,3715,3715,3715,3715,0
|
|
20231027,152400,3314455210,3715,3715,3715,3715,0
|
|
20231027,152300,3314455210,3715,3715,3715,3715,0
|
|
20231027,152200,3314455210,3715,3715,3715,3715,0
|
|
20231027,152100,3314455210,3715,3715,3715,3715,0
|
|
20231027,152000,3314455210,3715,3715,3715,3715,0
|
|
20231027,151900,3314455210,3715,3705,3715,3705,31
|
|
20231027,151800,3314340105,3705,3715,3715,3705,1007
|
|
20231027,151700,3310605670,3720,3720,3720,3720,1544
|
|
20231027,151600,3304861990,3725,3730,3730,3715,3022
|
|
20231027,151500,3293623645,3735,3735,3735,3735,986
|
|
20231027,151400,3289940935,3735,3735,3735,3735,3
|
|
20231027,151300,3289929730,3730,3730,3730,3730,4
|
|
20231027,151200,3289914810,3730,3730,3730,3730,353
|
|
20231027,151100,3288598120,3740,3725,3740,3725,1062
|
|
20231027,151000,3284642155,3740,3725,3740,3725,4
|
|
20231027,150900,3284627240,3725,3725,3725,3725,4
|
|
20231027,150800,3284612340,3725,3740,3740,3725,107
|
|
20231027,150700,3284213720,3740,3735,3740,3725,1083
|
|
20231027,150600,3280165150,3720,3735,3735,3720,942
|
|
20231027,150500,3276654770,3730,3730,3730,3730,3
|
|
20231027,150400,3276643580,3730,3720,3730,3720,2899
|
|
20231027,150300,3265838515,3725,3730,3735,3700,14279
|
|
20231027,150200,3212875510,3730,3720,3730,3715,1650
|
|
20231027,150100,3206728180,3720,3715,3725,3715,3618
|
|
20231027,150000,3193284290,3715,3725,3725,3715,1507
|
|
20231027,145900,3187682415,3715,3725,3725,3715,557
|
|
20231027,145800,3185607625,3725,3740,3740,3720,3175
|
|
20231027,145700,3173788085,3730,3730,3730,3730,3
|
|
20231027,145600,3173776895,3730,3740,3740,3730,5473
|
|
20231027,145500,3153338740,3745,3755,3760,3745,14113
|
|
20231027,145400,3100461880,3755,3755,3755,3750,772
|
|
20231027,145300,3097563035,3760,3755,3760,3750,307
|
|
20231027,145200,3096410255,3755,3755,3755,3755,3
|
|
20231027,145100,3096398990,3755,3755,3755,3755,206
|
|
20231027,145000,3095625460,3755,3755,3760,3755,205
|
|
20231027,144900,3094855360,3755,3755,3755,3745,2914
|
|
20231027,144800,3083928270,3755,3755,3755,3755,218
|
|
20231027,144700,3083109680,3760,3750,3760,3750,326
|
|
20231027,144600,3081884080,3750,3750,3750,3750,5
|
|
20231027,144500,3081865330,3755,3755,3755,3755,59
|
|
20231027,144400,3081643785,3755,3750,3755,3750,755
|
|
20231027,144300,3078808780,3750,3750,3750,3750,5
|
|
20231027,144200,3078790030,3750,3755,3755,3750,152
|
|
20231027,144100,3078219285,3750,3750,3750,3750,4
|
|
20231027,144000,3078204285,3750,3750,3750,3750,10
|
|
20231027,143900,3078166785,3760,3750,3760,3750,204
|
|
20231027,143800,3077399785,3750,3760,3760,3750,19
|
|
20231027,143700,3077328375,3750,3745,3750,3745,1165
|
|
20231027,143600,3072959640,3745,3750,3750,3745,77
|
|
20231027,143500,3072670940,3750,3750,3750,3750,503
|
|
20231027,143400,3070784690,3750,3750,3750,3750,3
|
|
20231027,143300,3070773440,3755,3755,3755,3755,25
|
|
20231027,143200,3070679565,3755,3755,3755,3755,3
|
|
20231027,143100,3070668300,3760,3755,3760,3755,388
|
|
20231027,143000,3069210865,3755,3760,3760,3755,675
|
|
20231027,142900,3066672890,3760,3760,3760,3760,4
|
|
20231027,142800,3066657850,3760,3745,3760,3745,1049
|
|
20231027,142700,3062715080,3745,3745,3745,3745,3
|
|
20231027,142600,3062703845,3745,3745,3750,3745,167
|
|
20231027,142500,3062077630,3745,3755,3755,3745,369
|
|
20231027,142400,3060695355,3755,3760,3760,3755,1230
|
|
20231027,142300,3056071575,3760,3760,3760,3760,3
|
|
20231027,142200,3056060295,3760,3760,3760,3760,233
|
|
20231027,142100,3055184215,3760,3760,3760,3755,1535
|
|
20231027,142000,3049412630,3760,3765,3765,3760,4003
|
|
20231027,141900,3034353815,3765,3775,3775,3765,729
|
|
20231027,141800,3031607015,3775,3775,3775,3770,151
|
|
20231027,141700,3031037005,3775,3775,3775,3775,31
|
|
20231027,141600,3030919980,3770,3770,3770,3770,654
|
|
20231027,141500,3028454400,3770,3780,3780,3770,64
|
|
20231027,141400,3028212510,3770,3780,3780,3770,121
|
|
20231027,141300,3027756165,3780,3770,3780,3770,19
|
|
20231027,141200,3027684505,3770,3770,3770,3770,42
|
|
20231027,141100,3027526165,3770,3780,3780,3770,8
|
|
20231027,141000,3027495955,3770,3770,3770,3770,4
|
|
20231027,140900,3027480875,3770,3770,3770,3770,165
|
|
20231027,140800,3026858825,3770,3780,3780,3765,2830
|
|
20231027,140700,3016190175,3775,3775,3780,3770,1979
|
|
20231027,140600,3008719460,3775,3780,3780,3775,21
|
|
20231027,140500,3008640100,3780,3780,3780,3775,1280
|
|
20231027,140400,3003801715,3780,3780,3780,3780,23
|
|
20231027,140300,3003714775,3780,3780,3780,3780,341
|
|
20231027,140200,3002425795,3780,3775,3780,3775,65
|
|
20231027,140100,3002180115,3775,3775,3775,3775,3
|
|
20231027,140000,3002168790,3775,3775,3775,3775,3
|
|
20231027,135900,3002157465,3780,3775,3780,3775,5
|
|
20231027,135800,3002138585,3775,3770,3775,3770,70
|
|
20231027,135700,3001874350,3770,3770,3770,3770,221
|
|
20231027,135600,3001041180,3775,3770,3775,3770,365
|
|
20231027,135500,2999664245,3770,3765,3770,3765,247
|
|
20231027,135400,2998733070,3765,3765,3765,3765,503
|
|
20231027,135300,2996839275,3770,3770,3770,3770,996
|
|
20231027,135200,2993084355,3770,3770,3770,3770,4
|
|
20231027,135100,2993069275,3765,3765,3765,3765,27
|
|
20231027,135000,2992967620,3765,3770,3770,3765,27
|
|
20231027,134900,2992865845,3765,3765,3765,3765,9
|
|
20231027,134800,2992831960,3765,3770,3770,3765,109
|
|
20231027,134700,2992421565,3770,3765,3770,3765,1028
|
|
20231027,134600,2988551130,3770,3765,3770,3765,5
|
|
20231027,134500,2988532300,3770,3770,3775,3770,542
|
|
20231027,134400,2986488950,3775,3780,3785,3775,1096
|
|
20231027,134300,2982345850,3780,3775,3780,3770,2362
|
|
20231027,134200,2973420020,3770,3770,3770,3770,4
|
|
20231027,134100,2973404940,3770,3770,3770,3765,23
|
|
20231027,134000,2973318240,3770,3755,3770,3755,3044
|
|
20231027,133900,2961857410,3755,3755,3755,3755,4
|
|
20231027,133800,2961842390,3760,3760,3760,3755,339
|
|
20231027,133700,2960567765,3765,3755,3765,3750,898
|
|
20231027,133600,2957192325,3750,3745,3750,3745,363
|
|
20231027,133500,2955831095,3745,3745,3745,3745,103
|
|
20231027,133400,2955445360,3740,3755,3755,3740,5
|
|
20231027,133300,2955426615,3750,3740,3750,3740,1654
|
|
20231027,133200,2949230785,3740,3730,3740,3725,1216
|
|
20231027,133100,2944684430,3730,3725,3730,3725,228
|
|
20231027,133000,2943834005,3720,3720,3720,3720,3
|
|
20231027,132900,2943822845,3720,3730,3730,3720,228
|
|
20231027,132800,2942973600,3725,3725,3725,3725,3
|
|
20231027,132700,2942962425,3725,3725,3725,3725,3
|
|
20231027,132600,2942951250,3730,3725,3730,3725,4
|
|
20231027,132500,2942936345,3730,3725,3730,3725,5
|
|
20231027,132400,2942917715,3725,3720,3725,3720,6
|
|
20231027,132300,2942895380,3725,3715,3725,3715,703
|
|
20231027,132200,2940283725,3715,3715,3715,3715,4
|
|
20231027,132100,2940268865,3715,3715,3715,3715,3
|
|
20231027,132000,2940257720,3715,3720,3720,3710,737
|
|
20231027,131900,2937516195,3710,3710,3715,3705,734
|
|
20231027,131800,2934789735,3710,3705,3710,3705,4
|
|
20231027,131700,2934774910,3715,3720,3720,3715,1300
|
|
20231027,131600,2929941810,3715,3715,3720,3715,2131
|
|
20231027,131500,2922018830,3715,3720,3720,3715,243
|
|
20231027,131400,2921115545,3725,3735,3735,3725,2596
|
|
20231027,131300,2911429710,3735,3730,3735,3730,228
|
|
20231027,131200,2910578145,3740,3735,3740,3730,148
|
|
20231027,131100,2910024920,3735,3730,3735,3730,228
|
|
20231027,131000,2909173355,3730,3730,3730,3730,3
|
|
20231027,130900,2909162165,3730,3730,3730,3730,164
|
|
20231027,130800,2908550445,3730,3730,3730,3730,4
|
|
20231027,130700,2908535525,3730,3735,3735,3730,1167
|
|
20231027,130600,2904179775,3735,3735,3735,3735,3
|
|
20231027,130500,2904168570,3740,3730,3740,3730,14
|
|
20231027,130400,2904116250,3730,3730,3730,3730,3
|
|
20231027,130300,2904105060,3735,3730,3735,3720,1712
|
|
20231027,130200,2897712160,3730,3720,3730,3720,9
|
|
20231027,130100,2897678630,3725,3720,3725,3720,378
|
|
20231027,130000,2896270595,3720,3715,3720,3715,69
|
|
20231027,125900,2896013930,3720,3730,3730,3720,1222
|
|
20231027,125800,2891456940,3730,3740,3740,3725,3299
|
|
20231027,125700,2879150165,3740,3735,3740,3735,66
|
|
20231027,125600,2878903490,3730,3730,3730,3730,3
|
|
20231027,125500,2878892300,3730,3730,3730,3730,4
|
|
20231027,125400,2878877380,3725,3715,3730,3715,603
|
|
20231027,125300,2876629765,3715,3715,3725,3705,3135
|
|
20231027,125200,2864972535,3705,3715,3715,3705,1449
|
|
20231027,125100,2859596035,3715,3730,3730,3700,10199
|
|
20231027,125000,2821761295,3735,3740,3740,3735,2712
|
|
20231027,124900,2811626475,3740,3745,3750,3740,3758
|
|
20231027,124800,2797541555,3740,3740,3740,3740,418
|
|
20231027,124700,2795978235,3740,3740,3740,3740,50
|
|
20231027,124600,2795791235,3740,3745,3750,3740,360
|
|
20231027,124500,2794443070,3745,3745,3745,3740,210
|
|
20231027,124400,2793657590,3750,3750,3750,3750,366
|
|
20231027,124300,2792285090,3750,3740,3750,3740,21
|
|
20231027,124200,2792206420,3740,3745,3745,3740,1844
|
|
20231027,124100,2785307415,3750,3775,3775,3750,2278
|
|
20231027,124000,2776754115,3780,3780,3785,3780,773
|
|
20231027,123900,2773831975,3780,3785,3785,3780,510
|
|
20231027,123800,2771903890,3785,3790,3790,3785,5
|
|
20231027,123700,2771884955,3780,3785,3785,3780,9
|
|
20231027,123600,2771850910,3785,3790,3790,3785,475
|
|
20231027,123500,2770051805,3790,3795,3795,3790,105
|
|
20231027,123400,2769653350,3790,3795,3795,3790,604
|
|
20231027,123300,2767363690,3795,3790,3795,3790,526
|
|
20231027,123200,2765369640,3790,3795,3795,3790,33
|
|
20231027,123100,2765244560,3790,3795,3795,3790,10
|
|
20231027,123000,2765206645,3800,3780,3800,3780,6054
|
|
20231027,122900,2742223850,3785,3785,3785,3785,765
|
|
20231027,122800,2739328325,3785,3795,3795,3785,908
|
|
20231027,122700,2735888085,3795,3780,3795,3780,1503
|
|
20231027,122600,2730185420,3800,3785,3805,3780,18034
|
|
20231027,122500,2661780580,3780,3770,3780,3770,3573
|
|
20231027,122400,2648299280,3770,3760,3770,3760,5
|
|
20231027,122300,2648280460,3770,3760,3770,3760,505
|
|
20231027,122200,2646381640,3770,3765,3770,3760,133
|
|
20231027,122100,2645881415,3770,3765,3770,3765,4
|
|
20231027,122000,2645866350,3770,3770,3770,3765,54
|
|
20231027,121900,2645662785,3770,3770,3770,3765,137
|
|
20231027,121800,2645146395,3770,3765,3770,3765,5
|
|
20231027,121700,2645127565,3770,3765,3770,3765,4
|
|
20231027,121600,2645112500,3770,3755,3770,3750,135
|
|
20231027,121500,2644604260,3765,3750,3765,3745,205
|
|
20231027,121400,2643832510,3765,3750,3765,3745,4
|
|
20231027,121300,2643817505,3765,3755,3765,3745,204
|
|
20231027,121200,2643049985,3755,3755,3755,3745,157
|
|
20231027,121100,2642460475,3755,3755,3755,3755,3
|
|
20231027,121000,2642449210,3765,3755,3765,3755,151
|
|
20231027,120900,2641880725,3765,3755,3765,3755,9
|
|
20231027,120800,2641846910,3765,3760,3765,3755,32
|
|
20231027,120700,2641726590,3770,3760,3770,3755,4
|
|
20231027,120600,2641711550,3770,3755,3770,3755,18
|
|
20231027,120500,2641643735,3770,3755,3770,3755,9
|
|
20231027,120400,2641609885,3775,3750,3775,3745,910
|
|
20231027,120300,2638198015,3765,3770,3770,3765,538
|
|
20231027,120200,2636172145,3775,3775,3775,3770,23
|
|
20231027,120100,2636085340,3775,3765,3775,3765,4
|
|
20231027,120000,2636070270,3775,3775,3775,3765,31
|
|
20231027,115900,2635953275,3775,3765,3775,3765,6
|
|
20231027,115800,2635930665,3775,3765,3775,3765,907
|
|
20231027,115700,2632506780,3765,3765,3765,3765,63
|
|
20231027,115600,2632269585,3765,3765,3770,3765,544
|
|
20231027,115500,2630221420,3765,3760,3765,3760,1074
|
|
20231027,115400,2626177900,3760,3750,3760,3750,1576
|
|
20231027,115300,2620260235,3750,3760,3760,3750,6592
|
|
20231027,115200,2595535750,3770,3770,3770,3770,649
|
|
20231027,115100,2593089020,3775,3765,3775,3760,178
|
|
20231027,115000,2592417870,3770,3760,3770,3760,4
|
|
20231027,114900,2592402820,3770,3765,3770,3760,805
|
|
20231027,114800,2589372335,3770,3760,3770,3760,1373
|
|
20231027,114700,2584206165,3775,3775,3775,3770,203
|
|
20231027,114600,2583440845,3770,3775,3775,3770,582
|
|
20231027,114500,2581243810,3780,3775,3785,3775,453
|
|
20231027,114400,2579533710,3785,3775,3785,3775,27
|
|
20231027,114300,2579431665,3785,3780,3785,3780,1002
|
|
20231027,114200,2575644095,3785,3785,3785,3775,8
|
|
20231027,114100,2575613855,3785,3775,3785,3775,5
|
|
20231027,114000,2575594970,3785,3770,3785,3770,4
|
|
20231027,113900,2575579875,3785,3775,3785,3770,1377
|
|
20231027,113800,2570370560,3770,3785,3785,3765,16
|
|
20231027,113700,2570310235,3775,3765,3785,3765,2009
|
|
20231027,113600,2562729015,3770,3770,3770,3770,557
|
|
20231027,113500,2560629125,3770,3770,3770,3770,5
|
|
20231027,113400,2560610275,3785,3790,3790,3785,224
|
|
20231027,113300,2559762430,3785,3785,3785,3770,792
|
|
20231027,113200,2556764755,3770,3780,3785,3765,1943
|
|
20231027,113100,2549417540,3770,3770,3770,3770,4
|
|
20231027,113000,2549402460,3780,3765,3780,3760,3498
|
|
20231027,112900,2536216985,3765,3765,3770,3765,1030
|
|
20231027,112800,2532339030,3770,3770,3780,3765,535
|
|
20231027,112700,2530322505,3770,3775,3775,3770,462
|
|
20231027,112600,2528580760,3770,3765,3770,3765,16
|
|
20231027,112500,2528520500,3780,3780,3780,3770,1890
|
|
20231027,112400,2521388990,3780,3780,3780,3770,931
|
|
20231027,112300,2517869850,3780,3770,3780,3765,1047
|
|
20231027,112200,2513919535,3775,3785,3785,3775,1589
|
|
20231027,112100,2507920340,3785,3790,3790,3775,2269
|
|
20231027,112000,2499336010,3790,3760,3790,3760,2541
|
|
20231027,111900,2489728440,3775,3770,3780,3760,1261
|
|
20231027,111800,2484968790,3770,3760,3770,3750,2581
|
|
20231027,111700,2475269790,3760,3775,3775,3760,1490
|
|
20231027,111600,2469664800,3775,3755,3775,3750,1534
|
|
20231027,111500,2463889570,3750,3760,3765,3750,655
|
|
20231027,111400,2461428745,3765,3765,3765,3760,164
|
|
20231027,111300,2460811305,3770,3765,3775,3765,1209
|
|
20231027,111200,2456251025,3770,3775,3780,3770,886
|
|
20231027,111100,2452905965,3775,3770,3775,3765,129
|
|
20231027,111000,2452419645,3770,3765,3770,3755,1621
|
|
20231027,110900,2446316800,3765,3775,3780,3765,164
|
|
20231027,110800,2445698555,3780,3765,3780,3765,238
|
|
20231027,110700,2444800140,3765,3790,3790,3765,2046
|
|
20231027,110600,2437072460,3795,3770,3795,3770,9719
|
|
20231027,110500,2400275095,3780,3770,3780,3765,3272
|
|
20231027,110400,2387924540,3775,3765,3775,3765,150
|
|
20231027,110300,2387359780,3775,3770,3780,3760,1761
|
|
20231027,110200,2380728710,3785,3780,3785,3770,1252
|
|
20231027,110100,2375998635,3780,3755,3780,3755,3810
|
|
20231027,110000,2361644855,3760,3745,3760,3745,1326
|
|
20231027,105900,2356673695,3760,3750,3760,3735,2649
|
|
20231027,105800,2346730150,3735,3735,3755,3710,11857
|
|
20231027,105700,2302504770,3750,3745,3755,3735,2538
|
|
20231027,105600,2292992830,3755,3745,3755,3745,4
|
|
20231027,105500,2292977840,3760,3755,3760,3740,810
|
|
20231027,105400,2289939580,3760,3750,3760,3750,384
|
|
20231027,105300,2288498685,3750,3760,3760,3740,2169
|
|
20231027,105200,2280373935,3760,3765,3765,3760,412
|
|
20231027,105100,2278822955,3770,3765,3770,3765,509
|
|
20231027,105000,2276906320,3770,3775,3775,3770,125
|
|
20231027,104900,2276435055,3770,3780,3780,3760,3966
|
|
20231027,104800,2261483155,3780,3775,3785,3770,2802
|
|
20231027,104700,2250897120,3775,3765,3775,3765,824
|
|
20231027,104600,2247790695,3760,3770,3775,3760,4051
|
|
20231027,104500,2232534215,3775,3770,3775,3765,75
|
|
20231027,104400,2232251825,3780,3765,3780,3765,1635
|
|
20231027,104300,2226083530,3765,3775,3775,3755,2243
|
|
20231027,104200,2217645680,3765,3775,3780,3765,1198
|
|
20231027,104100,2213117515,3775,3770,3775,3760,5263
|
|
20231027,104000,2193266695,3770,3755,3770,3755,188
|
|
20231027,103900,2192559205,3770,3770,3770,3750,858
|
|
20231027,103800,2189336150,3775,3775,3775,3760,8
|
|
20231027,103700,2189306010,3775,3755,3775,3755,4572
|
|
20231027,103600,2172071155,3755,3755,3760,3740,1216
|
|
20231027,103500,2167513760,3760,3760,3765,3755,306
|
|
20231027,103400,2166363195,3765,3750,3770,3745,2747
|
|
20231027,103300,2156039255,3760,3765,3765,3745,335
|
|
20231027,103200,2154782980,3745,3755,3760,3745,2676
|
|
20231027,103100,2144750470,3770,3765,3770,3760,2758
|
|
20231027,103000,2134368940,3760,3760,3765,3750,1342
|
|
20231027,102900,2129327235,3765,3760,3765,3750,681
|
|
20231027,102800,2126769385,3755,3765,3765,3750,2476
|
|
20231027,102700,2117479105,3750,3735,3760,3735,10309
|
|
20231027,102600,2078923990,3735,3745,3750,3735,5211
|
|
20231027,102500,2059442945,3745,3730,3770,3725,4922
|
|
20231027,102400,2040999920,3730,3760,3760,3730,4750
|
|
20231027,102300,2023229325,3760,3775,3790,3760,4626
|
|
20231027,102200,2005747065,3785,3790,3805,3755,32264
|
|
20231027,102100,1883550405,3770,3750,3790,3750,19423
|
|
20231027,102000,1810423880,3750,3720,3780,3720,12073
|
|
20231027,101900,1765129790,3720,3735,3830,3720,52401
|
|
20231027,101800,1567542530,3725,3725,3735,3720,4878
|
|
20231027,101700,1549337075,3730,3740,3740,3725,1748
|
|
20231027,101600,1542821045,3735,3735,3735,3710,11930
|
|
20231027,101500,1498310750,3735,3710,3735,3700,16114
|
|
20231027,101400,1438432670,3710,3730,3730,3710,6712
|
|
20231027,101300,1413463335,3725,3700,3725,3700,5319
|
|
20231027,101200,1393685195,3710,3690,3730,3690,19177
|
|
20231027,101100,1322474600,3675,3690,3700,3675,6685
|
|
20231027,101000,1297785370,3675,3675,3690,3675,919
|
|
20231027,100900,1294405850,3685,3675,3690,3665,4138
|
|
20231027,100800,1279173415,3675,3665,3680,3665,286
|
|
20231027,100700,1278124085,3665,3660,3665,3655,54
|
|
20231027,100600,1277926300,3655,3650,3655,3645,503
|
|
20231027,100500,1276091240,3645,3650,3650,3645,345
|
|
20231027,100400,1274832005,3645,3645,3650,3640,1830
|
|
20231027,100300,1268156050,3640,3635,3640,3620,687
|
|
20231027,100200,1265658040,3625,3640,3640,3615,579
|
|
20231027,100100,1263561390,3645,3645,3650,3630,525
|
|
20231027,100000,1261647740,3610,3600,3610,3600,97
|
|
20231027,095900,1261298020,3605,3610,3610,3605,6270
|
|
20231027,095800,1238690805,3615,3620,3620,3615,566
|
|
20231027,095700,1236642630,3620,3615,3620,3615,172
|
|
20231027,095600,1236020180,3615,3615,3615,3615,127
|
|
20231027,095500,1235561075,3620,3620,3630,3615,1197
|
|
20231027,095400,1231224345,3625,3630,3635,3625,58
|
|
20231027,095300,1231013960,3615,3615,3615,3615,39
|
|
20231027,095200,1230872975,3615,3615,3615,3615,91
|
|
20231027,095100,1230544010,3630,3610,3630,3610,425
|
|
20231027,095000,1229005735,3610,3615,3625,3610,1242
|
|
20231027,094900,1224515710,3615,3620,3625,3615,567
|
|
20231027,094800,1222465660,3620,3620,3620,3615,162
|
|
20231027,094700,1221879230,3615,3625,3650,3615,2366
|
|
20231027,094600,1213264995,3620,3610,3620,3605,1080
|
|
20231027,094500,1209365855,3610,3585,3610,3585,1170
|
|
20231027,094400,1205151335,3585,3585,3585,3585,189
|
|
20231027,094300,1204473770,3585,3580,3585,3575,402
|
|
20231027,094200,1203033000,3575,3585,3585,3575,865
|
|
20231027,094100,1199935800,3585,3595,3595,3585,12102
|
|
20231027,094000,1156490405,3600,3600,3600,3600,437
|
|
20231027,093900,1154917205,3595,3600,3600,3590,59
|
|
20231027,093800,1154705220,3615,3585,3615,3585,3262
|
|
20231027,093700,1142947255,3580,3580,3585,3575,1304
|
|
20231027,093600,1138283930,3580,3585,3590,3575,2599
|
|
20231027,093500,1128975290,3585,3585,3590,3585,203
|
|
20231027,093400,1128246730,3595,3610,3610,3590,2197
|
|
20231027,093300,1120335280,3610,3620,3630,3610,2880
|
|
20231027,093200,1109932995,3610,3610,3630,3610,2451
|
|
20231027,093100,1101079145,3600,3600,3600,3585,1265
|
|
20231027,093000,1096525340,3585,3595,3595,3575,7370
|
|
20231027,092900,1070111155,3595,3605,3605,3595,7325
|
|
20231027,092800,1043740695,3605,3620,3620,3605,2660
|
|
20231027,092700,1034141340,3620,3610,3620,3610,1419
|
|
20231027,092600,1029004610,3610,3625,3625,3610,6402
|
|
20231027,092500,1005843095,3625,3650,3650,3620,5883
|
|
20231027,092400,984460615,3650,3675,3675,3650,9227
|
|
20231027,092300,950663090,3685,3690,3690,3670,3260
|
|
20231027,092200,938658125,3690,3670,3690,3670,812
|
|
20231027,092100,935669095,3675,3655,3675,3650,7127
|
|
20231027,092000,909611555,3655,3675,3680,3650,19783
|
|
20231027,091900,837013390,3675,3680,3685,3675,4523
|
|
20231027,091800,820372795,3680,3700,3700,3680,4048
|
|
20231027,091700,805440585,3700,3715,3715,3695,12382
|
|
20231027,091600,759596825,3705,3710,3750,3705,30305
|
|
20231027,091500,646844040,3705,3710,3735,3695,18958
|
|
20231027,091400,576419105,3710,3680,3720,3680,10950
|
|
20231027,091300,535817895,3670,3705,3705,3670,2359
|
|
20231027,091200,527125185,3710,3670,3710,3650,7225
|
|
20231027,091100,500514255,3665,3710,3710,3650,12655
|
|
20231027,091000,454006120,3700,3650,3750,3640,18671
|
|
20231027,090900,384767185,3640,3655,3655,3640,7906
|
|
20231027,090800,355911505,3655,3670,3675,3650,4661
|
|
20231027,090700,338828935,3670,3650,3670,3630,11950
|
|
20231027,090600,295267665,3645,3640,3650,3625,5724
|
|
20231027,090500,274440910,3640,3660,3660,3635,7041
|
|
20231027,090400,248776930,3665,3690,3715,3590,26325
|
|
20231027,090300,152888615,3700,3565,3700,3565,12385
|
|
20231027,090200,108170840,3565,3540,3565,3540,9869
|
|
20231027,090100,73222855,3775,3775,3775,3775,0
|
|
20231027,090000,73222855,3775,3510,3775,3510,20490
|