662 lines
33 KiB
CSV
662 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,195800,18201260750,9650,9650,9650,9650,0
|
|
20231027,195700,18201260750,9650,9650,9650,9650,0
|
|
20231027,195600,18201260750,9650,9650,9650,9650,0
|
|
20231027,195500,18201260750,9650,9650,9650,9650,0
|
|
20231027,195400,18201260750,9650,9650,9650,9650,0
|
|
20231027,195300,18201260750,9650,9650,9650,9650,0
|
|
20231027,195200,18201260750,9650,9650,9650,9650,0
|
|
20231027,195100,18201260750,9650,9650,9650,9650,0
|
|
20231027,195000,18201260750,9650,9650,9650,9650,0
|
|
20231027,194900,18201260750,9650,9650,9650,9650,0
|
|
20231027,194800,18201260750,9650,9650,9650,9650,0
|
|
20231027,194700,18201260750,9650,9650,9650,9650,0
|
|
20231027,194600,18201260750,9650,9650,9650,9650,0
|
|
20231027,194500,18201260750,9650,9650,9650,9650,0
|
|
20231027,194400,18201260750,9650,9650,9650,9650,0
|
|
20231027,194300,18201260750,9650,9650,9650,9650,0
|
|
20231027,194200,18201260750,9650,9650,9650,9650,0
|
|
20231027,194100,18201260750,9650,9650,9650,9650,0
|
|
20231027,194000,18201260750,9650,9650,9650,9650,0
|
|
20231027,193900,18201260750,9650,9650,9650,9650,0
|
|
20231027,193800,18201260750,9650,9650,9650,9650,0
|
|
20231027,193700,18201260750,9650,9650,9650,9650,0
|
|
20231027,193600,18201260750,9650,9650,9650,9650,0
|
|
20231027,193500,18201260750,9650,9650,9650,9650,0
|
|
20231027,193400,18201260750,9650,9650,9650,9650,0
|
|
20231027,193300,18201260750,9650,9650,9650,9650,0
|
|
20231027,193200,18201260750,9650,9650,9650,9650,0
|
|
20231027,193100,18201260750,9650,9650,9650,9650,0
|
|
20231027,193000,18201260750,9650,9650,9650,9650,0
|
|
20231027,192900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,192800,18201260750,9650,9650,9650,9650,0
|
|
20231027,192700,18201260750,9650,9650,9650,9650,0
|
|
20231027,192600,18201260750,9650,9650,9650,9650,0
|
|
20231027,192500,18201260750,9650,9650,9650,9650,0
|
|
20231027,192400,18201260750,9650,9650,9650,9650,0
|
|
20231027,192300,18201260750,9650,9650,9650,9650,0
|
|
20231027,192200,18201260750,9650,9650,9650,9650,0
|
|
20231027,192100,18201260750,9650,9650,9650,9650,0
|
|
20231027,192000,18201260750,9650,9650,9650,9650,0
|
|
20231027,191900,18201260750,9650,9650,9650,9650,0
|
|
20231027,191800,18201260750,9650,9650,9650,9650,0
|
|
20231027,191700,18201260750,9650,9650,9650,9650,0
|
|
20231027,191600,18201260750,9650,9650,9650,9650,0
|
|
20231027,191500,18201260750,9650,9650,9650,9650,0
|
|
20231027,191400,18201260750,9650,9650,9650,9650,0
|
|
20231027,191300,18201260750,9650,9650,9650,9650,0
|
|
20231027,191200,18201260750,9650,9650,9650,9650,0
|
|
20231027,191100,18201260750,9650,9650,9650,9650,0
|
|
20231027,191000,18201260750,9650,9650,9650,9650,0
|
|
20231027,190900,18201260750,9650,9650,9650,9650,0
|
|
20231027,190800,18201260750,9650,9650,9650,9650,0
|
|
20231027,190700,18201260750,9650,9650,9650,9650,0
|
|
20231027,190600,18201260750,9650,9650,9650,9650,0
|
|
20231027,190500,18201260750,9650,9650,9650,9650,0
|
|
20231027,190400,18201260750,9650,9650,9650,9650,0
|
|
20231027,190300,18201260750,9650,9650,9650,9650,0
|
|
20231027,190200,18201260750,9650,9650,9650,9650,0
|
|
20231027,190100,18201260750,9650,9650,9650,9650,0
|
|
20231027,190000,18201260750,9650,9650,9650,9650,0
|
|
20231027,185900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,185800,18201260750,9650,9650,9650,9650,0
|
|
20231027,185700,18201260750,9650,9650,9650,9650,0
|
|
20231027,185600,18201260750,9650,9650,9650,9650,0
|
|
20231027,185500,18201260750,9650,9650,9650,9650,0
|
|
20231027,185400,18201260750,9650,9650,9650,9650,0
|
|
20231027,185300,18201260750,9650,9650,9650,9650,0
|
|
20231027,185200,18201260750,9650,9650,9650,9650,0
|
|
20231027,185100,18201260750,9650,9650,9650,9650,0
|
|
20231027,185000,18201260750,9650,9650,9650,9650,0
|
|
20231027,184900,18201260750,9650,9650,9650,9650,0
|
|
20231027,184800,18201260750,9650,9650,9650,9650,0
|
|
20231027,184700,18201260750,9650,9650,9650,9650,0
|
|
20231027,184600,18201260750,9650,9650,9650,9650,0
|
|
20231027,184500,18201260750,9650,9650,9650,9650,0
|
|
20231027,184400,18201260750,9650,9650,9650,9650,0
|
|
20231027,184300,18201260750,9650,9650,9650,9650,0
|
|
20231027,184200,18201260750,9650,9650,9650,9650,0
|
|
20231027,184100,18201260750,9650,9650,9650,9650,0
|
|
20231027,184000,18201260750,9650,9650,9650,9650,0
|
|
20231027,183900,18201260750,9650,9650,9650,9650,0
|
|
20231027,183800,18201260750,9650,9650,9650,9650,0
|
|
20231027,183700,18201260750,9650,9650,9650,9650,0
|
|
20231027,183600,18201260750,9650,9650,9650,9650,0
|
|
20231027,183500,18201260750,9650,9650,9650,9650,0
|
|
20231027,183400,18201260750,9650,9650,9650,9650,0
|
|
20231027,183300,18201260750,9650,9650,9650,9650,0
|
|
20231027,183200,18201260750,9650,9650,9650,9650,0
|
|
20231027,183100,18201260750,9650,9650,9650,9650,0
|
|
20231027,183000,18201260750,9650,9650,9650,9650,0
|
|
20231027,182900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,182800,18201260750,9650,9650,9650,9650,0
|
|
20231027,182700,18201260750,9650,9650,9650,9650,0
|
|
20231027,182600,18201260750,9650,9650,9650,9650,0
|
|
20231027,182500,18201260750,9650,9650,9650,9650,0
|
|
20231027,182400,18201260750,9650,9650,9650,9650,0
|
|
20231027,182300,18201260750,9650,9650,9650,9650,0
|
|
20231027,182200,18201260750,9650,9650,9650,9650,0
|
|
20231027,182100,18201260750,9650,9650,9650,9650,0
|
|
20231027,182000,18201260750,9650,9650,9650,9650,0
|
|
20231027,181900,18201260750,9650,9650,9650,9650,0
|
|
20231027,181800,18201260750,9650,9650,9650,9650,0
|
|
20231027,181700,18201260750,9650,9650,9650,9650,0
|
|
20231027,181600,18201260750,9650,9650,9650,9650,0
|
|
20231027,181500,18201260750,9650,9650,9650,9650,0
|
|
20231027,181400,18201260750,9650,9650,9650,9650,0
|
|
20231027,181300,18201260750,9650,9650,9650,9650,0
|
|
20231027,181200,18201260750,9650,9650,9650,9650,0
|
|
20231027,181100,18201260750,9650,9650,9650,9650,0
|
|
20231027,181000,18201260750,9650,9650,9650,9650,0
|
|
20231027,180900,18201260750,9650,9650,9650,9650,0
|
|
20231027,180800,18201260750,9650,9650,9650,9650,0
|
|
20231027,180700,18201260750,9650,9650,9650,9650,0
|
|
20231027,180600,18201260750,9650,9650,9650,9650,0
|
|
20231027,180500,18201260750,9650,9650,9650,9650,0
|
|
20231027,180400,18201260750,9650,9650,9650,9650,0
|
|
20231027,180300,18201260750,9650,9650,9650,9650,0
|
|
20231027,180200,18201260750,9650,9650,9650,9650,0
|
|
20231027,180100,18201260750,9650,9650,9650,9650,0
|
|
20231027,180000,18201260750,9650,9650,9650,9650,0
|
|
20231027,175900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,175800,18201260750,9650,9650,9650,9650,0
|
|
20231027,175700,18201260750,9650,9650,9650,9650,0
|
|
20231027,175600,18201260750,9650,9650,9650,9650,0
|
|
20231027,175500,18201260750,9650,9650,9650,9650,0
|
|
20231027,175400,18201260750,9650,9650,9650,9650,0
|
|
20231027,175300,18201260750,9650,9650,9650,9650,0
|
|
20231027,175200,18201260750,9650,9650,9650,9650,0
|
|
20231027,175100,18201260750,9650,9650,9650,9650,0
|
|
20231027,175000,18201260750,9650,9650,9650,9650,0
|
|
20231027,174900,18201260750,9650,9650,9650,9650,0
|
|
20231027,174800,18201260750,9650,9650,9650,9650,0
|
|
20231027,174700,18201260750,9650,9650,9650,9650,0
|
|
20231027,174600,18201260750,9650,9650,9650,9650,0
|
|
20231027,174500,18201260750,9650,9650,9650,9650,0
|
|
20231027,174400,18201260750,9650,9650,9650,9650,0
|
|
20231027,174300,18201260750,9650,9650,9650,9650,0
|
|
20231027,174200,18201260750,9650,9650,9650,9650,0
|
|
20231027,174100,18201260750,9650,9650,9650,9650,0
|
|
20231027,174000,18201260750,9650,9650,9650,9650,0
|
|
20231027,173900,18201260750,9650,9650,9650,9650,0
|
|
20231027,173800,18201260750,9650,9650,9650,9650,0
|
|
20231027,173700,18201260750,9650,9650,9650,9650,0
|
|
20231027,173600,18201260750,9650,9650,9650,9650,0
|
|
20231027,173500,18201260750,9650,9650,9650,9650,0
|
|
20231027,173400,18201260750,9650,9650,9650,9650,0
|
|
20231027,173300,18201260750,9650,9650,9650,9650,0
|
|
20231027,173200,18201260750,9650,9650,9650,9650,0
|
|
20231027,173100,18201260750,9650,9650,9650,9650,0
|
|
20231027,173000,18201260750,9650,9650,9650,9650,0
|
|
20231027,172900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,172800,18201260750,9650,9650,9650,9650,0
|
|
20231027,172700,18201260750,9650,9650,9650,9650,0
|
|
20231027,172600,18201260750,9650,9650,9650,9650,0
|
|
20231027,172500,18201260750,9650,9650,9650,9650,0
|
|
20231027,172400,18201260750,9650,9650,9650,9650,0
|
|
20231027,172300,18201260750,9650,9650,9650,9650,0
|
|
20231027,172200,18201260750,9650,9650,9650,9650,0
|
|
20231027,172100,18201260750,9650,9650,9650,9650,0
|
|
20231027,172000,18201260750,9650,9650,9650,9650,0
|
|
20231027,171900,18201260750,9650,9650,9650,9650,0
|
|
20231027,171800,18201260750,9650,9650,9650,9650,0
|
|
20231027,171700,18201260750,9650,9650,9650,9650,0
|
|
20231027,171600,18201260750,9650,9650,9650,9650,0
|
|
20231027,171500,18201260750,9650,9650,9650,9650,0
|
|
20231027,171400,18201260750,9650,9650,9650,9650,0
|
|
20231027,171300,18201260750,9650,9650,9650,9650,0
|
|
20231027,171200,18201260750,9650,9650,9650,9650,0
|
|
20231027,171100,18201260750,9650,9650,9650,9650,0
|
|
20231027,171000,18201260750,9650,9650,9650,9650,0
|
|
20231027,170900,18201260750,9650,9650,9650,9650,0
|
|
20231027,170800,18201260750,9650,9650,9650,9650,0
|
|
20231027,170700,18201260750,9650,9650,9650,9650,0
|
|
20231027,170600,18201260750,9650,9650,9650,9650,0
|
|
20231027,170500,18201260750,9650,9650,9650,9650,0
|
|
20231027,170400,18201260750,9650,9650,9650,9650,0
|
|
20231027,170300,18201260750,9650,9650,9650,9650,0
|
|
20231027,170200,18201260750,9650,9650,9650,9650,0
|
|
20231027,170100,18201260750,9650,9650,9650,9650,0
|
|
20231027,170000,18201260750,9650,9650,9650,9650,0
|
|
20231027,165900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,165800,18201260750,9650,9650,9650,9650,0
|
|
20231027,165700,18201260750,9650,9650,9650,9650,0
|
|
20231027,165600,18201260750,9650,9650,9650,9650,0
|
|
20231027,165500,18201260750,9650,9650,9650,9650,0
|
|
20231027,165400,18201260750,9650,9650,9650,9650,0
|
|
20231027,165300,18201260750,9650,9650,9650,9650,0
|
|
20231027,165200,18201260750,9650,9650,9650,9650,0
|
|
20231027,165100,18201260750,9650,9650,9650,9650,0
|
|
20231027,165000,18201260750,9650,9650,9650,9650,0
|
|
20231027,164900,18201260750,9650,9650,9650,9650,0
|
|
20231027,164800,18201260750,9650,9650,9650,9650,0
|
|
20231027,164700,18201260750,9650,9650,9650,9650,0
|
|
20231027,164600,18201260750,9650,9650,9650,9650,0
|
|
20231027,164500,18201260750,9650,9650,9650,9650,0
|
|
20231027,164400,18201260750,9650,9650,9650,9650,0
|
|
20231027,164300,18201260750,9650,9650,9650,9650,0
|
|
20231027,164200,18201260750,9650,9650,9650,9650,0
|
|
20231027,164100,18201260750,9650,9650,9650,9650,0
|
|
20231027,164000,18201260750,9650,9650,9650,9650,0
|
|
20231027,163900,18201260750,9650,9650,9650,9650,0
|
|
20231027,163800,18201260750,9650,9650,9650,9650,0
|
|
20231027,163700,18201260750,9650,9650,9650,9650,0
|
|
20231027,163600,18201260750,9650,9650,9650,9650,0
|
|
20231027,163500,18201260750,9650,9650,9650,9650,0
|
|
20231027,163400,18201260750,9650,9650,9650,9650,0
|
|
20231027,163300,18201260750,9650,9650,9650,9650,0
|
|
20231027,163200,18201260750,9650,9650,9650,9650,0
|
|
20231027,163100,18201260750,9650,9650,9650,9650,0
|
|
20231027,163000,18201260750,9650,9650,9650,9650,0
|
|
20231027,162900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,162800,18201260750,9650,9650,9650,9650,0
|
|
20231027,162700,18201260750,9650,9650,9650,9650,0
|
|
20231027,162600,18201260750,9650,9650,9650,9650,0
|
|
20231027,162500,18201260750,9650,9650,9650,9650,0
|
|
20231027,162400,18201260750,9650,9650,9650,9650,0
|
|
20231027,162300,18201260750,9650,9650,9650,9650,0
|
|
20231027,162200,18201260750,9650,9650,9650,9650,0
|
|
20231027,162100,18201260750,9650,9650,9650,9650,0
|
|
20231027,162000,18201260750,9650,9650,9650,9650,0
|
|
20231027,161900,18201260750,9650,9650,9650,9650,0
|
|
20231027,161800,18201260750,9650,9650,9650,9650,0
|
|
20231027,161700,18201260750,9650,9650,9650,9650,0
|
|
20231027,161600,18201260750,9650,9650,9650,9650,0
|
|
20231027,161500,18201260750,9650,9650,9650,9650,0
|
|
20231027,161400,18201260750,9650,9650,9650,9650,0
|
|
20231027,161300,18201260750,9650,9650,9650,9650,0
|
|
20231027,161200,18201260750,9650,9650,9650,9650,0
|
|
20231027,161100,18201260750,9650,9650,9650,9650,0
|
|
20231027,161000,18201260750,9650,9650,9650,9650,0
|
|
20231027,160900,18201260750,9650,9650,9650,9650,0
|
|
20231027,160800,18201260750,9650,9650,9650,9650,0
|
|
20231027,160700,18201260750,9650,9650,9650,9650,0
|
|
20231027,160600,18201260750,9650,9650,9650,9650,0
|
|
20231027,160500,18201260750,9650,9650,9650,9650,0
|
|
20231027,160400,18201260750,9650,9650,9650,9650,0
|
|
20231027,160300,18201260750,9650,9650,9650,9650,0
|
|
20231027,160200,18201260750,9650,9650,9650,9650,0
|
|
20231027,160100,18201260750,9650,9650,9650,9650,0
|
|
20231027,160000,18201260750,9650,9650,9650,9650,0
|
|
20231027,155900,18201260750,9650,9650,9650,9650,25808
|
|
20231027,155800,18201260750,9650,9650,9650,9650,0
|
|
20231027,155700,18201260750,9650,9650,9650,9650,0
|
|
20231027,155600,18201260750,9650,9650,9650,9650,0
|
|
20231027,155500,18201260750,9650,9650,9650,9650,0
|
|
20231027,155400,18201260750,9650,9650,9650,9650,0
|
|
20231027,155300,18201260750,9650,9650,9650,9650,0
|
|
20231027,155200,18201260750,9650,9650,9650,9650,0
|
|
20231027,155100,18201260750,9650,9650,9650,9650,0
|
|
20231027,155000,18201260750,9650,9650,9650,9650,0
|
|
20231027,154900,18201260750,9650,9650,9650,9650,0
|
|
20231027,154800,18201260750,9650,9650,9650,9650,0
|
|
20231027,154700,18201260750,9650,9650,9650,9650,0
|
|
20231027,154600,18201260750,9650,9650,9650,9650,0
|
|
20231027,154500,18201260750,9650,9650,9650,9650,0
|
|
20231027,154400,18201260750,9650,9650,9650,9650,0
|
|
20231027,154300,18201260750,9650,9650,9650,9650,0
|
|
20231027,154200,18201260750,9650,9650,9650,9650,0
|
|
20231027,154100,18201260750,9650,9650,9650,9650,0
|
|
20231027,154000,18201260750,9650,9650,9650,9650,0
|
|
20231027,153900,18201260750,9650,9650,9650,9650,0
|
|
20231027,153800,18201260750,9650,9650,9650,9650,0
|
|
20231027,153700,18201260750,9650,9650,9650,9650,0
|
|
20231027,153600,18201260750,9650,9650,9650,9650,0
|
|
20231027,153500,18201260750,9650,9650,9650,9650,0
|
|
20231027,153400,18201260750,9650,9650,9650,9650,0
|
|
20231027,153300,18201260750,9650,9650,9650,9650,0
|
|
20231027,153200,18201260750,9650,9650,9650,9650,0
|
|
20231027,153100,18201260750,9650,9650,9650,9650,0
|
|
20231027,153000,18201260750,9650,9650,9650,9650,25808
|
|
20231027,152900,17952213550,9640,9640,9640,9640,0
|
|
20231027,152800,17952213550,9640,9640,9640,9640,0
|
|
20231027,152700,17952213550,9640,9640,9640,9640,0
|
|
20231027,152600,17952213550,9640,9640,9640,9640,0
|
|
20231027,152500,17952213550,9640,9640,9640,9640,0
|
|
20231027,152400,17952213550,9640,9640,9640,9640,0
|
|
20231027,152300,17952213550,9640,9640,9640,9640,0
|
|
20231027,152200,17952213550,9640,9640,9640,9640,0
|
|
20231027,152100,17952213550,9640,9640,9640,9640,0
|
|
20231027,152000,17952213550,9640,9640,9640,9640,0
|
|
20231027,151900,17952213550,9640,9640,9670,9620,6289
|
|
20231027,151800,17891575160,9620,9650,9660,9620,3122
|
|
20231027,151700,17861501870,9650,9670,9670,9650,2843
|
|
20231027,151600,17834038130,9670,9690,9690,9650,1094
|
|
20231027,151500,17823457310,9690,9690,9710,9670,3650
|
|
20231027,151400,17788095930,9710,9700,9720,9690,8597
|
|
20231027,151300,17704655940,9700,9710,9710,9700,2114
|
|
20231027,151200,17684141610,9710,9710,9730,9710,6031
|
|
20231027,151100,17625551040,9710,9670,9720,9670,4397
|
|
20231027,151000,17582896560,9660,9680,9690,9660,3883
|
|
20231027,150900,17545360620,9670,9710,9710,9670,7088
|
|
20231027,150800,17476627730,9710,9700,9730,9700,3354
|
|
20231027,150700,17444053570,9730,9620,9730,9620,13264
|
|
20231027,150600,17315862170,9640,9650,9650,9620,2853
|
|
20231027,150500,17288371150,9650,9650,9650,9630,2909
|
|
20231027,150400,17260323070,9650,9650,9670,9640,2020
|
|
20231027,150300,17240826160,9650,9620,9650,9610,1938
|
|
20231027,150200,17222160990,9620,9680,9680,9600,9455
|
|
20231027,150100,17131188170,9680,9660,9680,9650,2748
|
|
20231027,150000,17104647180,9670,9700,9700,9660,6942
|
|
20231027,145900,17037368770,9700,9720,9730,9700,6353
|
|
20231027,145800,16975683420,9720,9740,9750,9720,6829
|
|
20231027,145700,16909175800,9740,9720,9760,9710,6647
|
|
20231027,145600,16844492380,9720,9730,9740,9710,3594
|
|
20231027,145500,16809552840,9710,9750,9760,9710,2992
|
|
20231027,145400,16780443860,9750,9680,9750,9680,17851
|
|
20231027,145300,16606840220,9670,9670,9690,9660,2104
|
|
20231027,145200,16586483210,9650,9690,9700,9650,3369
|
|
20231027,145100,16553882010,9700,9700,9700,9690,2553
|
|
20231027,145000,16529134440,9700,9690,9700,9680,3232
|
|
20231027,144900,16497824560,9690,9700,9710,9690,1436
|
|
20231027,144800,16483895700,9710,9680,9710,9680,4107
|
|
20231027,144700,16444083870,9680,9670,9680,9670,2506
|
|
20231027,144600,16419828180,9670,9680,9690,9660,1691
|
|
20231027,144500,16403471540,9680,9650,9680,9630,2302
|
|
20231027,144400,16381244770,9660,9670,9670,9660,1189
|
|
20231027,144300,16369749960,9670,9650,9670,9650,1623
|
|
20231027,144200,16354079270,9650,9660,9670,9650,2044
|
|
20231027,144100,16334315810,9660,9680,9700,9660,1498
|
|
20231027,144000,16319822910,9710,9720,9720,9700,2498
|
|
20231027,143900,16295568820,9720,9720,9740,9660,9231
|
|
20231027,143800,16205979220,9700,9670,9760,9660,9494
|
|
20231027,143700,16113983030,9660,9640,9660,9630,3067
|
|
20231027,143600,16084415700,9630,9650,9660,9630,702
|
|
20231027,143500,16077644230,9620,9610,9670,9590,11429
|
|
20231027,143400,15967576890,9610,9630,9640,9610,1227
|
|
20231027,143300,15955768670,9620,9610,9620,9600,1204
|
|
20231027,143200,15944192210,9630,9630,9640,9620,1336
|
|
20231027,143100,15931329530,9630,9620,9630,9610,712
|
|
20231027,143000,15924478880,9610,9600,9610,9600,1395
|
|
20231027,142900,15911086630,9600,9600,9600,9590,1501
|
|
20231027,142800,15896677130,9600,9630,9630,9600,1050
|
|
20231027,142700,15886593470,9630,9600,9630,9600,429
|
|
20231027,142600,15882467780,9590,9610,9610,9590,949
|
|
20231027,142500,15873352910,9600,9650,9650,9600,1557
|
|
20231027,142400,15858389320,9650,9600,9650,9600,2867
|
|
20231027,142300,15830818240,9590,9590,9590,9580,675
|
|
20231027,142200,15824350290,9590,9580,9590,9570,4165
|
|
20231027,142100,15784447390,9580,9600,9620,9580,3579
|
|
20231027,142000,15750115420,9600,9610,9630,9590,2135
|
|
20231027,141900,15729623080,9610,9640,9650,9600,906
|
|
20231027,141800,15720897710,9650,9640,9670,9640,2041
|
|
20231027,141700,15701194040,9640,9590,9640,9580,1750
|
|
20231027,141600,15684386030,9580,9570,9610,9570,3415
|
|
20231027,141500,15651685730,9570,9610,9630,9570,3037
|
|
20231027,141400,15622553890,9610,9620,9630,9570,5589
|
|
20231027,141300,15568960580,9620,9690,9690,9610,8705
|
|
20231027,141200,15485059410,9690,9690,9730,9690,7249
|
|
20231027,141100,15414740110,9690,9780,9800,9690,14930
|
|
20231027,141000,15269162850,9770,9750,9830,9750,33975
|
|
20231027,140900,14936446580,9760,9640,9760,9640,23821
|
|
20231027,140800,14705298910,9640,9630,9650,9630,1133
|
|
20231027,140700,14694381450,9630,9630,9650,9620,5594
|
|
20231027,140600,14640456890,9620,9620,9620,9600,3075
|
|
20231027,140500,14610887870,9620,9620,9620,9600,2273
|
|
20231027,140400,14589022450,9620,9590,9630,9590,3193
|
|
20231027,140300,14558349120,9590,9590,9590,9580,564
|
|
20231027,140200,14552943230,9590,9600,9610,9580,1009
|
|
20231027,140100,14543260940,9600,9590,9600,9580,1562
|
|
20231027,140000,14528288480,9590,9580,9590,9580,573
|
|
20231027,135900,14522795330,9590,9550,9590,9540,949
|
|
20231027,135800,14513734170,9540,9550,9550,9540,1405
|
|
20231027,135700,14500323490,9550,9570,9570,9530,3798
|
|
20231027,135600,14464070550,9580,9600,9610,9580,1828
|
|
20231027,135500,14446523470,9600,9570,9610,9570,1171
|
|
20231027,135400,14435285520,9570,9570,9580,9560,1187
|
|
20231027,135300,14423933250,9580,9580,9590,9560,1429
|
|
20231027,135200,14410249060,9590,9590,9610,9580,1705
|
|
20231027,135100,14393890400,9590,9580,9610,9580,3241
|
|
20231027,135000,14362787860,9580,9560,9590,9560,744
|
|
20231027,134900,14355661330,9550,9550,9550,9530,2445
|
|
20231027,134800,14332336080,9550,9570,9580,9550,2115
|
|
20231027,134700,14312113760,9570,9550,9580,9550,2510
|
|
20231027,134600,14288101660,9550,9520,9560,9510,2611
|
|
20231027,134500,14263224230,9510,9500,9520,9500,2284
|
|
20231027,134400,14241507090,9500,9500,9510,9490,1388
|
|
20231027,134300,14228317460,9520,9470,9520,9460,2009
|
|
20231027,134200,14209256230,9460,9460,9470,9440,6557
|
|
20231027,134100,14147276060,9450,9500,9500,9450,7867
|
|
20231027,134000,14072819930,9510,9490,9520,9490,2518
|
|
20231027,133900,14048880410,9480,9480,9490,9450,3037
|
|
20231027,133800,14020150490,9460,9490,9510,9460,11271
|
|
20231027,133700,13913330630,9480,9520,9520,9480,4293
|
|
20231027,133600,13872553670,9520,9510,9520,9500,11187
|
|
20231027,133500,13766207730,9510,9530,9550,9510,9841
|
|
20231027,133400,13672487120,9540,9530,9550,9530,2005
|
|
20231027,133300,13653378980,9530,9520,9560,9510,6662
|
|
20231027,133200,13589885620,9510,9570,9580,9510,9753
|
|
20231027,133100,13496769100,9570,9640,9640,9570,7122
|
|
20231027,133000,13428428160,9640,9620,9640,9600,2742
|
|
20231027,132900,13402063620,9620,9630,9640,9620,952
|
|
20231027,132800,13392897170,9630,9600,9630,9590,1878
|
|
20231027,132700,13374851170,9590,9610,9610,9590,3433
|
|
20231027,132600,13341901450,9610,9620,9620,9600,2025
|
|
20231027,132500,13322454100,9620,9660,9670,9610,1420
|
|
20231027,132400,13308766150,9670,9580,9670,9580,2592
|
|
20231027,132300,13283816460,9590,9590,9590,9570,7070
|
|
20231027,132200,13216084570,9600,9630,9630,9590,5606
|
|
20231027,132100,13162186080,9630,9620,9710,9610,4905
|
|
20231027,132000,13114967060,9610,9670,9670,9580,14840
|
|
20231027,131900,12972217860,9670,9680,9730,9670,3090
|
|
20231027,131800,12942293670,9730,9740,9750,9680,5182
|
|
20231027,131700,12891923540,9740,9760,9770,9720,5072
|
|
20231027,131600,12842419690,9770,9750,9770,9720,3982
|
|
20231027,131500,12803614460,9750,9690,9770,9690,4523
|
|
20231027,131400,12759532330,9690,9690,9760,9680,4169
|
|
20231027,131300,12719051210,9690,9660,9720,9660,4087
|
|
20231027,131200,12679471190,9660,9670,9680,9640,9922
|
|
20231027,131100,12583634560,9670,9670,9730,9660,3530
|
|
20231027,131000,12549461360,9680,9800,9810,9670,16458
|
|
20231027,130900,12388969620,9810,9730,9810,9730,6272
|
|
20231027,130800,12327719770,9730,9710,9750,9700,3406
|
|
20231027,130700,12294577110,9750,9770,9770,9670,19186
|
|
20231027,130600,12108171240,9770,9780,9830,9760,17061
|
|
20231027,130500,11941134990,9780,9820,9840,9740,10321
|
|
20231027,130400,11840090300,9800,9780,9860,9760,18687
|
|
20231027,130300,11656877400,9780,9850,9870,9720,31744
|
|
20231027,130200,11345853920,9850,9920,9940,9840,35740
|
|
20231027,130100,10992508280,9900,9880,9940,9860,24816
|
|
20231027,130000,10747045910,9880,9950,9980,9880,70343
|
|
20231027,125900,10048003010,9980,9810,10000,9800,87376
|
|
20231027,125800,9182107330,9820,9700,9820,9700,33199
|
|
20231027,125700,8857834820,9700,9730,9740,9700,9374
|
|
20231027,125600,8766609390,9740,9650,9750,9640,11357
|
|
20231027,125500,8656471150,9660,9680,9690,9660,3743
|
|
20231027,125400,8620248650,9690,9640,9700,9620,6732
|
|
20231027,125300,8555164540,9640,9600,9660,9580,4085
|
|
20231027,125200,8515927480,9590,9640,9650,9590,6469
|
|
20231027,125100,8453755960,9650,9670,9690,9650,5927
|
|
20231027,125000,8396464810,9690,9700,9700,9630,3742
|
|
20231027,124900,8360281140,9700,9700,9710,9630,7175
|
|
20231027,124800,8290802550,9710,9720,9740,9700,7324
|
|
20231027,124700,8219613090,9720,9730,9760,9700,9146
|
|
20231027,124600,8130680440,9710,9730,9740,9680,10280
|
|
20231027,124500,8030893330,9720,9710,9740,9650,4000
|
|
20231027,124400,7992102830,9710,9730,9760,9700,16238
|
|
20231027,124300,7834085540,9730,9720,9750,9700,9455
|
|
20231027,124200,7742172720,9730,9650,9740,9640,8535
|
|
20231027,124100,7659324470,9620,9640,9640,9580,8578
|
|
20231027,124000,7576900570,9650,9730,9730,9650,14576
|
|
20231027,123900,7435860330,9710,9690,9720,9660,5942
|
|
20231027,123800,7378289150,9690,9680,9690,9670,4066
|
|
20231027,123700,7338937870,9690,9710,9710,9670,4865
|
|
20231027,123600,7291798430,9740,9780,9790,9680,16359
|
|
20231027,123500,7132705610,9790,9790,9830,9770,21577
|
|
20231027,123400,6921320830,9780,9700,9790,9700,23707
|
|
20231027,123300,6690645430,9700,9680,9700,9650,15233
|
|
20231027,123200,6543275380,9680,9680,9720,9650,18229
|
|
20231027,123100,6366465310,9680,9620,9700,9610,16900
|
|
20231027,123000,6203306370,9610,9600,9620,9600,1401
|
|
20231027,122900,6189847170,9600,9600,9610,9600,1192
|
|
20231027,122800,6178403510,9590,9610,9630,9590,3470
|
|
20231027,122700,6145072330,9620,9620,9630,9610,5723
|
|
20231027,122600,6089992210,9610,9590,9620,9590,4844
|
|
20231027,122500,6043459870,9600,9550,9600,9550,11720
|
|
20231027,122400,5931240880,9550,9550,9550,9540,2337
|
|
20231027,122300,5908938420,9550,9550,9550,9520,4043
|
|
20231027,122200,5870379480,9540,9540,9560,9540,812
|
|
20231027,122100,5862631920,9560,9550,9560,9530,911
|
|
20231027,122000,5853940980,9550,9570,9570,9530,8018
|
|
20231027,121900,5777331430,9570,9560,9570,9550,5376
|
|
20231027,121800,5725939540,9550,9540,9560,9540,5594
|
|
20231027,121700,5672514340,9520,9520,9520,9520,89
|
|
20231027,121600,5671667060,9520,9520,9520,9520,5
|
|
20231027,121500,5671619460,9540,9490,9540,9490,2385
|
|
20231027,121400,5648909940,9490,9500,9500,9490,307
|
|
20231027,121300,5645993640,9510,9500,9510,9500,170
|
|
20231027,121200,5644378570,9480,9500,9500,9470,1214
|
|
20231027,121100,5632863200,9510,9520,9520,9510,41
|
|
20231027,121000,5632473270,9520,9510,9520,9510,245
|
|
20231027,120900,5630141040,9510,9510,9510,9510,101
|
|
20231027,120800,5629180530,9530,9520,9530,9510,769
|
|
20231027,120700,5621861120,9510,9480,9510,9480,752
|
|
20231027,120600,5614730680,9480,9510,9510,9480,914
|
|
20231027,120500,5606060090,9500,9500,9500,9500,130
|
|
20231027,120400,5604825090,9500,9500,9500,9500,426
|
|
20231027,120300,5600778090,9500,9500,9500,9500,766
|
|
20231027,120200,5593501090,9500,9500,9500,9500,190
|
|
20231027,120100,5591696090,9500,9500,9500,9490,1209
|
|
20231027,120000,5580215150,9490,9510,9510,9490,596
|
|
20231027,115900,5574552870,9510,9530,9540,9510,620
|
|
20231027,115800,5568650040,9540,9520,9540,9520,260
|
|
20231027,115700,5566172580,9530,9550,9550,9510,4427
|
|
20231027,115600,5523912780,9560,9560,9560,9560,65
|
|
20231027,115500,5523291380,9560,9550,9560,9550,2986
|
|
20231027,115400,5494750960,9560,9540,9560,9520,10753
|
|
20231027,115300,5392161070,9540,9530,9540,9530,2780
|
|
20231027,115200,5365661500,9530,9520,9530,9510,5906
|
|
20231027,115100,5309402330,9510,9500,9510,9500,1627
|
|
20231027,115000,5293939670,9500,9480,9500,9480,177
|
|
20231027,114900,5292258210,9480,9490,9510,9480,1983
|
|
20231027,114800,5273456070,9490,9490,9490,9480,363
|
|
20231027,114700,5270014630,9490,9480,9490,9460,1470
|
|
20231027,114600,5256074450,9480,9490,9490,9480,253
|
|
20231027,114500,5253675510,9490,9510,9510,9490,2058
|
|
20231027,114400,5234123350,9510,9520,9520,9510,251
|
|
20231027,114300,5231735130,9520,9510,9520,9510,1314
|
|
20231027,114200,5219230600,9520,9520,9520,9520,139
|
|
20231027,114100,5217907320,9520,9510,9520,9510,937
|
|
20231027,114000,5208993030,9510,9500,9510,9500,694
|
|
20231027,113900,5202393590,9510,9510,9510,9500,399
|
|
20231027,113800,5198599990,9520,9510,9520,9510,2310
|
|
20231027,113700,5176620990,9510,9510,9510,9500,1297
|
|
20231027,113600,5164288110,9500,9510,9520,9500,2712
|
|
20231027,113500,5138503970,9500,9500,9500,9500,462
|
|
20231027,113400,5134114970,9500,9480,9500,9480,1348
|
|
20231027,113300,5121320390,9490,9500,9500,9490,94
|
|
20231027,113200,5120427580,9500,9500,9500,9500,301
|
|
20231027,113100,5117568080,9500,9480,9500,9480,3358
|
|
20231027,113000,5085672880,9460,9470,9480,9450,1932
|
|
20231027,112900,5067395480,9470,9470,9470,9460,676
|
|
20231027,112800,5060993770,9470,9480,9490,9470,1651
|
|
20231027,112700,5045355830,9460,9490,9490,9460,1777
|
|
20231027,112600,5028513100,9500,9500,9510,9500,712
|
|
20231027,112500,5021746260,9490,9520,9520,9490,1055
|
|
20231027,112400,5011721980,9520,9530,9540,9520,1323
|
|
20231027,112300,4999116090,9540,9550,9550,9530,893
|
|
20231027,112200,4990596470,9550,9540,9550,9540,1988
|
|
20231027,112100,4971620850,9540,9530,9540,9520,1980
|
|
20231027,112000,4952766040,9540,9530,9550,9530,2360
|
|
20231027,111900,4930254480,9520,9500,9530,9490,4891
|
|
20231027,111800,4883737600,9480,9480,9480,9480,739
|
|
20231027,111700,4876731880,9460,9500,9500,9460,3483
|
|
20231027,111600,4843696910,9490,9470,9490,9460,1330
|
|
20231027,111500,4831098790,9480,9490,9490,9470,2641
|
|
20231027,111400,4806088320,9470,9510,9510,9470,4727
|
|
20231027,111300,4761244260,9510,9500,9520,9490,2690
|
|
20231027,111200,4735683950,9500,9490,9500,9490,1190
|
|
20231027,111100,4724389900,9490,9500,9500,9490,470
|
|
20231027,111000,4719926280,9500,9510,9530,9490,5196
|
|
20231027,110900,4670549660,9500,9530,9530,9500,2246
|
|
20231027,110800,4649179100,9530,9480,9540,9480,5194
|
|
20231027,110700,4599813910,9480,9490,9490,9480,1658
|
|
20231027,110600,4584081040,9480,9460,9490,9450,1218
|
|
20231027,110500,4572537950,9470,9470,9470,9460,340
|
|
20231027,110400,4569318370,9470,9470,9470,9470,109
|
|
20231027,110300,4568286140,9470,9460,9470,9460,645
|
|
20231027,110200,4562179090,9470,9450,9470,9450,634
|
|
20231027,110100,4556183160,9450,9470,9470,9410,3107
|
|
20231027,110000,4526831560,9470,9470,9500,9470,1360
|
|
20231027,105900,4513937980,9470,9490,9490,9460,1812
|
|
20231027,105800,4496773790,9490,9460,9500,9460,5267
|
|
20231027,105700,4446781980,9470,9470,9470,9460,1277
|
|
20231027,105600,4434692140,9470,9470,9490,9470,4143
|
|
20231027,105500,4395436950,9470,9460,9480,9460,1689
|
|
20231027,105400,4379445160,9460,9430,9460,9430,2282
|
|
20231027,105300,4357867400,9440,9430,9440,9390,3044
|
|
20231027,105200,4329172730,9430,9380,9430,9380,9884
|
|
20231027,105100,4236207410,9380,9370,9380,9350,6473
|
|
20231027,105000,4175657240,9370,9390,9390,9360,1461
|
|
20231027,104900,4161958570,9390,9370,9390,9370,953
|
|
20231027,104800,4153016120,9360,9370,9380,9360,361
|
|
20231027,104700,4149633140,9370,9400,9410,9370,3176
|
|
20231027,104600,4119782310,9400,9360,9400,9360,9320
|
|
20231027,104500,4032299160,9350,9370,9380,9350,1997
|
|
20231027,104400,4013596770,9370,9360,9380,9360,3563
|
|
20231027,104300,3980212460,9360,9370,9370,9360,2843
|
|
20231027,104200,3953599360,9370,9350,9380,9350,2623
|
|
20231027,104100,3929023140,9350,9300,9350,9300,4142
|
|
20231027,104000,3890354460,9290,9290,9290,9280,1427
|
|
20231027,103900,3877098150,9300,9320,9320,9300,40
|
|
20231027,103800,3876725640,9320,9310,9320,9310,159
|
|
20231027,103700,3875244360,9270,9330,9330,9270,1146
|
|
20231027,103600,3864568100,9320,9240,9320,9240,4079
|
|
20231027,103500,3826688500,9240,9250,9280,9230,3029
|
|
20231027,103400,3798652530,9250,9250,9250,9250,1753
|
|
20231027,103300,3782437280,9250,9210,9250,9200,821
|
|
20231027,103200,3774860780,9210,9210,9220,9210,928
|
|
20231027,103100,3766312900,9210,9230,9230,9210,455
|
|
20231027,103000,3762121320,9210,9210,9220,9210,233
|
|
20231027,102900,3759975040,9200,9230,9230,9200,1144
|
|
20231027,102800,3749437620,9230,9270,9290,9230,5941
|
|
20231027,102700,3694320320,9270,9230,9270,9230,2810
|
|
20231027,102600,3668306120,9230,9180,9230,9180,2934
|
|
20231027,102500,3641312910,9180,9200,9210,9180,1337
|
|
20231027,102400,3629027390,9180,9230,9230,9180,2954
|
|
20231027,102300,3601859360,9200,9220,9220,9200,1878
|
|
20231027,102200,3584571410,9220,9240,9240,9220,3582
|
|
20231027,102100,3551533490,9230,9250,9250,9230,2122
|
|
20231027,102000,3531933920,9250,9260,9260,9250,210
|
|
20231027,101900,3529990420,9260,9220,9260,9210,1963
|
|
20231027,101800,3511852310,9220,9230,9230,9220,187
|
|
20231027,101700,3510127670,9240,9240,9240,9200,3661
|
|
20231027,101600,3476426010,9240,9240,9240,9220,1756
|
|
20231027,101500,3460200960,9220,9180,9220,9170,698
|
|
20231027,101400,3453790200,9210,9140,9210,9140,3321
|
|
20231027,101300,3423372640,9140,9160,9170,9140,5027
|
|
20231027,101200,3377364830,9160,9170,9200,9160,2211
|
|
20231027,101100,3357089820,9160,9170,9170,9150,5265
|
|
20231027,101000,3308883590,9180,9200,9200,9170,1671
|
|
20231027,100900,3293549940,9200,9170,9200,9160,3503
|
|
20231027,100800,3261442500,9160,9210,9210,9150,9703
|
|
20231027,100700,3172502490,9210,9220,9220,9210,1472
|
|
20231027,100600,3158933710,9190,9170,9230,9160,3584
|
|
20231027,100500,3126081780,9180,9220,9230,9180,6581
|
|
20231027,100400,3065539610,9210,9230,9230,9210,1639
|
|
20231027,100300,3050420410,9220,9250,9280,9220,3260
|
|
20231027,100200,3020330920,9220,9250,9250,9220,973
|
|
20231027,100100,3011352160,9250,9220,9250,9220,1756
|
|
20231027,100000,2995145650,9220,9220,9220,9210,3661
|
|
20231027,095900,2961403060,9220,9230,9230,9210,3621
|
|
20231027,095800,2928020430,9230,9240,9240,9210,1836
|
|
20231027,095700,2911090140,9240,9240,9240,9230,2343
|
|
20231027,095600,2889461060,9240,9240,9250,9240,665
|
|
20231027,095500,2883316120,9250,9280,9280,9220,2931
|
|
20231027,095400,2856199710,9280,9270,9280,9260,408
|
|
20231027,095300,2852415770,9260,9270,9280,9260,418
|
|
20231027,095200,2848540670,9270,9240,9300,9240,1280
|
|
20231027,095100,2836678500,9240,9250,9270,9240,1337
|
|
20231027,095000,2824312420,9240,9230,9240,9200,9353
|
|
20231027,094900,2738058140,9230,9260,9260,9230,6542
|
|
20231027,094800,2677569320,9260,9260,9290,9250,1876
|
|
20231027,094700,2660201000,9250,9270,9280,9250,3140
|
|
20231027,094600,2631142220,9260,9280,9290,9260,1242
|
|
20231027,094500,2619622610,9280,9250,9300,9250,3542
|
|
20231027,094400,2586785610,9270,9300,9300,9240,7602
|
|
20231027,094300,2516304420,9300,9380,9380,9300,8583
|
|
20231027,094200,2436246070,9380,9390,9390,9350,2608
|
|
20231027,094100,2411777700,9390,9420,9420,9390,1698
|
|
20231027,094000,2395824720,9420,9370,9420,9320,2403
|
|
20231027,093900,2373311010,9370,9330,9370,9300,5663
|
|
20231027,093800,2320517060,9340,9350,9360,9320,1727
|
|
20231027,093700,2304390850,9360,9380,9390,9350,4175
|
|
20231027,093600,2265314870,9380,9410,9430,9380,6090
|
|
20231027,093500,2207987930,9410,9420,9420,9410,144
|
|
20231027,093400,2206631460,9420,9410,9430,9410,741
|
|
20231027,093300,2199651290,9410,9410,9450,9410,127
|
|
20231027,093200,2198456180,9410,9460,9470,9400,2035
|
|
20231027,093100,2179257870,9460,9490,9490,9460,2795
|
|
20231027,093000,2152787600,9490,9530,9530,9480,3908
|
|
20231027,092900,2115658140,9530,9490,9530,9480,7445
|
|
20231027,092800,2044928210,9490,9420,9490,9400,3878
|
|
20231027,092700,2008334450,9420,9420,9440,9400,1551
|
|
20231027,092600,1993735960,9430,9440,9460,9400,3390
|
|
20231027,092500,1961755770,9420,9390,9420,9390,2990
|
|
20231027,092400,1933630120,9390,9360,9390,9360,3018
|
|
20231027,092300,1905341500,9360,9380,9380,9360,2417
|
|
20231027,092200,1882702600,9370,9380,9420,9370,4254
|
|
20231027,092100,1842777840,9380,9430,9430,9370,3690
|
|
20231027,092000,1808122080,9430,9490,9500,9430,3667
|
|
20231027,091900,1773443230,9500,9540,9550,9490,2554
|
|
20231027,091800,1749143170,9550,9530,9550,9480,4414
|
|
20231027,091700,1707118830,9480,9600,9600,9450,12059
|
|
20231027,091600,1592028570,9600,9600,9620,9560,5760
|
|
20231027,091500,1536771420,9610,9640,9640,9580,10635
|
|
20231027,091400,1434474920,9620,9530,9640,9500,11413
|
|
20231027,091300,1325079210,9500,9480,9540,9460,7444
|
|
20231027,091200,1254350180,9470,9500,9500,9460,1720
|
|
20231027,091100,1238026020,9500,9490,9500,9440,2467
|
|
20231027,091000,1214649300,9490,9440,9520,9440,4519
|
|
20231027,090900,1171791820,9430,9440,9450,9410,1909
|
|
20231027,090800,1153774470,9400,9400,9480,9370,5526
|
|
20231027,090700,1101835780,9400,9510,9510,9360,5617
|
|
20231027,090600,1048833920,9510,9560,9570,9470,10910
|
|
20231027,090500,944959900,9560,9530,9570,9510,9841
|
|
20231027,090400,851094490,9540,9450,9590,9450,10536
|
|
20231027,090300,750671410,9420,9310,9450,9270,16871
|
|
20231027,090200,592268550,9310,9280,9320,9220,9408
|
|
20231027,090100,504893250,9220,9340,9340,9200,13510
|
|
20231027,090000,380037040,9300,9350,9360,9200,37070
|