605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,190200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,190100,12107325205,3370,3370,3370,3370,0
|
|
20231027,190000,12107325205,3370,3370,3370,3370,0
|
|
20231027,185900,12107325205,3370,3370,3370,3370,0
|
|
20231027,185800,12107325205,3370,3370,3370,3370,0
|
|
20231027,185700,12107325205,3370,3370,3370,3370,0
|
|
20231027,185600,12107325205,3370,3370,3370,3370,0
|
|
20231027,185500,12107325205,3370,3370,3370,3370,0
|
|
20231027,185400,12107325205,3370,3370,3370,3370,0
|
|
20231027,185300,12107325205,3370,3370,3370,3370,0
|
|
20231027,185200,12107325205,3370,3370,3370,3370,0
|
|
20231027,185100,12107325205,3370,3370,3370,3370,0
|
|
20231027,185000,12107325205,3370,3370,3370,3370,0
|
|
20231027,184900,12107325205,3370,3370,3370,3370,0
|
|
20231027,184800,12107325205,3370,3370,3370,3370,0
|
|
20231027,184700,12107325205,3370,3370,3370,3370,0
|
|
20231027,184600,12107325205,3370,3370,3370,3370,0
|
|
20231027,184500,12107325205,3370,3370,3370,3370,0
|
|
20231027,184400,12107325205,3370,3370,3370,3370,0
|
|
20231027,184300,12107325205,3370,3370,3370,3370,0
|
|
20231027,184200,12107325205,3370,3370,3370,3370,0
|
|
20231027,184100,12107325205,3370,3370,3370,3370,0
|
|
20231027,184000,12107325205,3370,3370,3370,3370,0
|
|
20231027,183900,12107325205,3370,3370,3370,3370,0
|
|
20231027,183800,12107325205,3370,3370,3370,3370,0
|
|
20231027,183700,12107325205,3370,3370,3370,3370,0
|
|
20231027,183600,12107325205,3370,3370,3370,3370,0
|
|
20231027,183500,12107325205,3370,3370,3370,3370,0
|
|
20231027,183400,12107325205,3370,3370,3370,3370,0
|
|
20231027,183300,12107325205,3370,3370,3370,3370,0
|
|
20231027,183200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,183100,12107325205,3370,3370,3370,3370,0
|
|
20231027,183000,12107325205,3370,3370,3370,3370,0
|
|
20231027,182900,12107325205,3370,3370,3370,3370,0
|
|
20231027,182800,12107325205,3370,3370,3370,3370,0
|
|
20231027,182700,12107325205,3370,3370,3370,3370,0
|
|
20231027,182600,12107325205,3370,3370,3370,3370,0
|
|
20231027,182500,12107325205,3370,3370,3370,3370,0
|
|
20231027,182400,12107325205,3370,3370,3370,3370,0
|
|
20231027,182300,12107325205,3370,3370,3370,3370,0
|
|
20231027,182200,12107325205,3370,3370,3370,3370,0
|
|
20231027,182100,12107325205,3370,3370,3370,3370,0
|
|
20231027,182000,12107325205,3370,3370,3370,3370,0
|
|
20231027,181900,12107325205,3370,3370,3370,3370,0
|
|
20231027,181800,12107325205,3370,3370,3370,3370,0
|
|
20231027,181700,12107325205,3370,3370,3370,3370,0
|
|
20231027,181600,12107325205,3370,3370,3370,3370,0
|
|
20231027,181500,12107325205,3370,3370,3370,3370,0
|
|
20231027,181400,12107325205,3370,3370,3370,3370,0
|
|
20231027,181300,12107325205,3370,3370,3370,3370,0
|
|
20231027,181200,12107325205,3370,3370,3370,3370,0
|
|
20231027,181100,12107325205,3370,3370,3370,3370,0
|
|
20231027,181000,12107325205,3370,3370,3370,3370,0
|
|
20231027,180900,12107325205,3370,3370,3370,3370,0
|
|
20231027,180800,12107325205,3370,3370,3370,3370,0
|
|
20231027,180700,12107325205,3370,3370,3370,3370,0
|
|
20231027,180600,12107325205,3370,3370,3370,3370,0
|
|
20231027,180500,12107325205,3370,3370,3370,3370,0
|
|
20231027,180400,12107325205,3370,3370,3370,3370,0
|
|
20231027,180300,12107325205,3370,3370,3370,3370,0
|
|
20231027,180200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,180100,12107325205,3370,3370,3370,3370,0
|
|
20231027,180000,12107325205,3370,3370,3370,3370,0
|
|
20231027,175900,12107325205,3370,3370,3370,3370,0
|
|
20231027,175800,12107325205,3370,3370,3370,3370,0
|
|
20231027,175700,12107325205,3370,3370,3370,3370,0
|
|
20231027,175600,12107325205,3370,3370,3370,3370,0
|
|
20231027,175500,12107325205,3370,3370,3370,3370,0
|
|
20231027,175400,12107325205,3370,3370,3370,3370,0
|
|
20231027,175300,12107325205,3370,3370,3370,3370,0
|
|
20231027,175200,12107325205,3370,3370,3370,3370,0
|
|
20231027,175100,12107325205,3370,3370,3370,3370,0
|
|
20231027,175000,12107325205,3370,3370,3370,3370,0
|
|
20231027,174900,12107325205,3370,3370,3370,3370,0
|
|
20231027,174800,12107325205,3370,3370,3370,3370,0
|
|
20231027,174700,12107325205,3370,3370,3370,3370,0
|
|
20231027,174600,12107325205,3370,3370,3370,3370,0
|
|
20231027,174500,12107325205,3370,3370,3370,3370,0
|
|
20231027,174400,12107325205,3370,3370,3370,3370,0
|
|
20231027,174300,12107325205,3370,3370,3370,3370,0
|
|
20231027,174200,12107325205,3370,3370,3370,3370,0
|
|
20231027,174100,12107325205,3370,3370,3370,3370,0
|
|
20231027,174000,12107325205,3370,3370,3370,3370,0
|
|
20231027,173900,12107325205,3370,3370,3370,3370,0
|
|
20231027,173800,12107325205,3370,3370,3370,3370,0
|
|
20231027,173700,12107325205,3370,3370,3370,3370,0
|
|
20231027,173600,12107325205,3370,3370,3370,3370,0
|
|
20231027,173500,12107325205,3370,3370,3370,3370,0
|
|
20231027,173400,12107325205,3370,3370,3370,3370,0
|
|
20231027,173300,12107325205,3370,3370,3370,3370,0
|
|
20231027,173200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,173100,12107325205,3370,3370,3370,3370,0
|
|
20231027,173000,12107325205,3370,3370,3370,3370,0
|
|
20231027,172900,12107325205,3370,3370,3370,3370,0
|
|
20231027,172800,12107325205,3370,3370,3370,3370,0
|
|
20231027,172700,12107325205,3370,3370,3370,3370,0
|
|
20231027,172600,12107325205,3370,3370,3370,3370,0
|
|
20231027,172500,12107325205,3370,3370,3370,3370,0
|
|
20231027,172400,12107325205,3370,3370,3370,3370,0
|
|
20231027,172300,12107325205,3370,3370,3370,3370,0
|
|
20231027,172200,12107325205,3370,3370,3370,3370,0
|
|
20231027,172100,12107325205,3370,3370,3370,3370,0
|
|
20231027,172000,12107325205,3370,3370,3370,3370,0
|
|
20231027,171900,12107325205,3370,3370,3370,3370,0
|
|
20231027,171800,12107325205,3370,3370,3370,3370,0
|
|
20231027,171700,12107325205,3370,3370,3370,3370,0
|
|
20231027,171600,12107325205,3370,3370,3370,3370,0
|
|
20231027,171500,12107325205,3370,3370,3370,3370,0
|
|
20231027,171400,12107325205,3370,3370,3370,3370,0
|
|
20231027,171300,12107325205,3370,3370,3370,3370,0
|
|
20231027,171200,12107325205,3370,3370,3370,3370,0
|
|
20231027,171100,12107325205,3370,3370,3370,3370,0
|
|
20231027,171000,12107325205,3370,3370,3370,3370,0
|
|
20231027,170900,12107325205,3370,3370,3370,3370,0
|
|
20231027,170800,12107325205,3370,3370,3370,3370,0
|
|
20231027,170700,12107325205,3370,3370,3370,3370,0
|
|
20231027,170600,12107325205,3370,3370,3370,3370,0
|
|
20231027,170500,12107325205,3370,3370,3370,3370,0
|
|
20231027,170400,12107325205,3370,3370,3370,3370,0
|
|
20231027,170300,12107325205,3370,3370,3370,3370,0
|
|
20231027,170200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,170100,12107325205,3370,3370,3370,3370,0
|
|
20231027,170000,12107325205,3370,3370,3370,3370,0
|
|
20231027,165900,12107325205,3370,3370,3370,3370,0
|
|
20231027,165800,12107325205,3370,3370,3370,3370,0
|
|
20231027,165700,12107325205,3370,3370,3370,3370,0
|
|
20231027,165600,12107325205,3370,3370,3370,3370,0
|
|
20231027,165500,12107325205,3370,3370,3370,3370,0
|
|
20231027,165400,12107325205,3370,3370,3370,3370,0
|
|
20231027,165300,12107325205,3370,3370,3370,3370,0
|
|
20231027,165200,12107325205,3370,3370,3370,3370,0
|
|
20231027,165100,12107325205,3370,3370,3370,3370,0
|
|
20231027,165000,12107325205,3370,3370,3370,3370,0
|
|
20231027,164900,12107325205,3370,3370,3370,3370,0
|
|
20231027,164800,12107325205,3370,3370,3370,3370,0
|
|
20231027,164700,12107325205,3370,3370,3370,3370,0
|
|
20231027,164600,12107325205,3370,3370,3370,3370,0
|
|
20231027,164500,12107325205,3370,3370,3370,3370,0
|
|
20231027,164400,12107325205,3370,3370,3370,3370,0
|
|
20231027,164300,12107325205,3370,3370,3370,3370,0
|
|
20231027,164200,12107325205,3370,3370,3370,3370,0
|
|
20231027,164100,12107325205,3370,3370,3370,3370,0
|
|
20231027,164000,12107325205,3370,3370,3370,3370,0
|
|
20231027,163900,12107325205,3370,3370,3370,3370,0
|
|
20231027,163800,12107325205,3370,3370,3370,3370,0
|
|
20231027,163700,12107325205,3370,3370,3370,3370,0
|
|
20231027,163600,12107325205,3370,3370,3370,3370,0
|
|
20231027,163500,12107325205,3370,3370,3370,3370,0
|
|
20231027,163400,12107325205,3370,3370,3370,3370,0
|
|
20231027,163300,12107325205,3370,3370,3370,3370,0
|
|
20231027,163200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,163100,12107325205,3370,3370,3370,3370,0
|
|
20231027,163000,12107325205,3370,3370,3370,3370,0
|
|
20231027,162900,12107325205,3370,3370,3370,3370,0
|
|
20231027,162800,12107325205,3370,3370,3370,3370,0
|
|
20231027,162700,12107325205,3370,3370,3370,3370,0
|
|
20231027,162600,12107325205,3370,3370,3370,3370,0
|
|
20231027,162500,12107325205,3370,3370,3370,3370,0
|
|
20231027,162400,12107325205,3370,3370,3370,3370,0
|
|
20231027,162300,12107325205,3370,3370,3370,3370,0
|
|
20231027,162200,12107325205,3370,3370,3370,3370,0
|
|
20231027,162100,12107325205,3370,3370,3370,3370,0
|
|
20231027,162000,12107325205,3370,3370,3370,3370,0
|
|
20231027,161900,12107325205,3370,3370,3370,3370,0
|
|
20231027,161800,12107325205,3370,3370,3370,3370,0
|
|
20231027,161700,12107325205,3370,3370,3370,3370,0
|
|
20231027,161600,12107325205,3370,3370,3370,3370,0
|
|
20231027,161500,12107325205,3370,3370,3370,3370,0
|
|
20231027,161400,12107325205,3370,3370,3370,3370,0
|
|
20231027,161300,12107325205,3370,3370,3370,3370,0
|
|
20231027,161200,12107325205,3370,3370,3370,3370,0
|
|
20231027,161100,12107325205,3370,3370,3370,3370,0
|
|
20231027,161000,12107325205,3370,3370,3370,3370,0
|
|
20231027,160900,12107325205,3370,3370,3370,3370,0
|
|
20231027,160800,12107325205,3370,3370,3370,3370,0
|
|
20231027,160700,12107325205,3370,3370,3370,3370,0
|
|
20231027,160600,12107325205,3370,3370,3370,3370,0
|
|
20231027,160500,12107325205,3370,3370,3370,3370,0
|
|
20231027,160400,12107325205,3370,3370,3370,3370,0
|
|
20231027,160300,12107325205,3370,3370,3370,3370,0
|
|
20231027,160200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,160100,12107325205,3370,3370,3370,3370,0
|
|
20231027,160000,12107325205,3370,3370,3370,3370,0
|
|
20231027,155900,12107325205,3370,3370,3370,3370,0
|
|
20231027,155800,12107325205,3370,3370,3370,3370,0
|
|
20231027,155700,12107325205,3370,3370,3370,3370,0
|
|
20231027,155600,12107325205,3370,3370,3370,3370,0
|
|
20231027,155500,12107325205,3370,3370,3370,3370,0
|
|
20231027,155400,12107325205,3370,3370,3370,3370,0
|
|
20231027,155300,12107325205,3370,3370,3370,3370,0
|
|
20231027,155200,12107325205,3370,3370,3370,3370,0
|
|
20231027,155100,12107325205,3370,3370,3370,3370,0
|
|
20231027,155000,12107325205,3370,3370,3370,3370,0
|
|
20231027,154900,12107325205,3370,3370,3370,3370,0
|
|
20231027,154800,12107325205,3370,3370,3370,3370,0
|
|
20231027,154700,12107325205,3370,3370,3370,3370,0
|
|
20231027,154600,12107325205,3370,3370,3370,3370,0
|
|
20231027,154500,12107325205,3370,3370,3370,3370,0
|
|
20231027,154400,12107325205,3370,3370,3370,3370,0
|
|
20231027,154300,12107325205,3370,3370,3370,3370,0
|
|
20231027,154200,12107325205,3370,3370,3370,3370,0
|
|
20231027,154100,12107325205,3370,3370,3370,3370,0
|
|
20231027,154000,12107325205,3370,3370,3370,3370,0
|
|
20231027,153900,12107325205,3370,3370,3370,3370,0
|
|
20231027,153800,12107325205,3370,3370,3370,3370,0
|
|
20231027,153700,12107325205,3370,3370,3370,3370,0
|
|
20231027,153600,12107325205,3370,3370,3370,3370,0
|
|
20231027,153500,12107325205,3370,3370,3370,3370,0
|
|
20231027,153400,12107325205,3370,3370,3370,3370,0
|
|
20231027,153300,12107325205,3370,3370,3370,3370,0
|
|
20231027,153200,12107325205,3370,3370,3370,3370,91478
|
|
20231027,153100,12107325205,3370,3370,3370,3370,0
|
|
20231027,153000,12107325205,3370,3370,3370,3370,91478
|
|
20231027,152900,11799044345,3360,3360,3360,3360,0
|
|
20231027,152800,11799044345,3360,3360,3360,3360,0
|
|
20231027,152700,11799044345,3360,3360,3360,3360,0
|
|
20231027,152600,11799044345,3360,3360,3360,3360,0
|
|
20231027,152500,11799044345,3360,3360,3360,3360,0
|
|
20231027,152400,11799044345,3360,3360,3360,3360,0
|
|
20231027,152300,11799044345,3360,3360,3360,3360,0
|
|
20231027,152200,11799044345,3360,3360,3360,3360,0
|
|
20231027,152100,11799044345,3360,3360,3360,3360,0
|
|
20231027,152000,11799044345,3360,3360,3360,3360,0
|
|
20231027,151900,11799044345,3360,3360,3365,3345,28679
|
|
20231027,151800,11702913900,3360,3365,3370,3360,11367
|
|
20231027,151700,11664698140,3370,3355,3370,3350,2012
|
|
20231027,151600,11657938290,3350,3375,3375,3340,28450
|
|
20231027,151500,11562604515,3370,3375,3380,3365,20603
|
|
20231027,151400,11493207720,3375,3370,3385,3370,23607
|
|
20231027,151300,11413493920,3375,3385,3395,3370,14988
|
|
20231027,151200,11362875140,3390,3385,3390,3375,2839
|
|
20231027,151100,11353272295,3390,3390,3390,3380,9528
|
|
20231027,151000,11321003210,3385,3375,3390,3375,5077
|
|
20231027,150900,11303830035,3370,3360,3375,3355,20960
|
|
20231027,150800,11233334865,3360,3365,3365,3360,7539
|
|
20231027,150700,11208000885,3360,3360,3365,3355,7218
|
|
20231027,150600,11183756495,3360,3365,3365,3360,3002
|
|
20231027,150500,11173666730,3355,3360,3365,3350,29519
|
|
20231027,150400,11074653440,3350,3365,3365,3350,22007
|
|
20231027,150300,11000771100,3365,3360,3365,3355,41532
|
|
20231027,150200,10861196900,3355,3360,3370,3350,27926
|
|
20231027,150100,10767384695,3370,3380,3380,3360,21370
|
|
20231027,150000,10695329320,3380,3385,3385,3375,9192
|
|
20231027,145900,10664257635,3385,3390,3390,3385,7117
|
|
20231027,145800,10640157085,3390,3385,3390,3380,1925
|
|
20231027,145700,10633646395,3380,3390,3390,3380,10530
|
|
20231027,145600,10597989315,3390,3390,3395,3390,1044
|
|
20231027,145500,10594449940,3395,3390,3395,3390,1299
|
|
20231027,145400,10590046325,3390,3390,3390,3385,7376
|
|
20231027,145300,10565048270,3395,3395,3395,3390,1477
|
|
20231027,145200,10560035215,3395,3390,3395,3390,5133
|
|
20231027,145100,10542633785,3390,3385,3390,3380,9089
|
|
20231027,145000,10511899655,3380,3395,3395,3380,31340
|
|
20231027,144900,10405851055,3390,3395,3395,3390,4056
|
|
20231027,144800,10392086630,3400,3395,3400,3390,6398
|
|
20231027,144700,10370361230,3395,3400,3400,3395,7065
|
|
20231027,144600,10346370350,3395,3405,3405,3395,10373
|
|
20231027,144500,10311136465,3400,3400,3400,3400,5470
|
|
20231027,144400,10292538465,3400,3405,3405,3400,6841
|
|
20231027,144300,10269275455,3405,3405,3405,3405,1167
|
|
20231027,144200,10265301820,3405,3405,3405,3405,1600
|
|
20231027,144100,10259853820,3405,3415,3415,3400,20250
|
|
20231027,144000,10190930140,3415,3415,3415,3415,1523
|
|
20231027,143900,10185729095,3420,3420,3420,3415,953
|
|
20231027,143800,10182473035,3420,3420,3425,3420,601
|
|
20231027,143700,10180417610,3420,3420,3420,3415,1067
|
|
20231027,143600,10176771835,3415,3420,3420,3410,67
|
|
20231027,143500,10176543010,3410,3420,3425,3410,1291
|
|
20231027,143400,10172132740,3425,3415,3425,3415,1926
|
|
20231027,143300,10165551360,3410,3415,3415,3410,1087
|
|
20231027,143200,10161841955,3415,3420,3420,3410,3778
|
|
20231027,143100,10148940140,3420,3420,3420,3420,148
|
|
20231027,143000,10148433980,3425,3405,3425,3405,4995
|
|
20231027,142900,10131368430,3405,3405,3410,3405,2792
|
|
20231027,142800,10121857465,3415,3405,3415,3400,4378
|
|
20231027,142700,10106941865,3405,3410,3410,3405,4778
|
|
20231027,142600,10090665100,3405,3410,3410,3405,300
|
|
20231027,142500,10089643595,3415,3410,3415,3405,1186
|
|
20231027,142400,10085599305,3410,3410,3410,3405,1693
|
|
20231027,142300,10079828840,3415,3410,3415,3410,922
|
|
20231027,142200,10076684760,3405,3405,3410,3405,7812
|
|
20231027,142100,10050067390,3405,3405,3405,3405,1350
|
|
20231027,142000,10045470640,3410,3410,3410,3410,7
|
|
20231027,141900,10045446770,3405,3405,3405,3400,7162
|
|
20231027,141800,10021061280,3405,3415,3415,3405,1420
|
|
20231027,141700,10016219795,3420,3410,3420,3410,443
|
|
20231027,141600,10014707995,3410,3405,3415,3405,2641
|
|
20231027,141500,10005702300,3410,3405,3410,3405,648
|
|
20231027,141400,10003495040,3405,3405,3410,3400,9905
|
|
20231027,141300,9969793115,3410,3405,3415,3405,8170
|
|
20231027,141200,9941941845,3405,3405,3410,3405,3727
|
|
20231027,141100,9929251400,3405,3405,3405,3400,1063
|
|
20231027,141000,9925632435,3405,3400,3405,3400,4840
|
|
20231027,140900,9909158795,3400,3410,3415,3400,6885
|
|
20231027,140800,9885714845,3405,3405,3415,3405,3956
|
|
20231027,140700,9872233525,3410,3405,3410,3400,2575
|
|
20231027,140600,9863465650,3405,3410,3415,3405,4778
|
|
20231027,140500,9847192105,3415,3415,3415,3415,488
|
|
20231027,140400,9845525585,3415,3415,3420,3415,585
|
|
20231027,140300,9843526210,3415,3425,3425,3415,739
|
|
20231027,140200,9840998245,3425,3410,3425,3410,2033
|
|
20231027,140100,9834051975,3410,3425,3430,3405,2494
|
|
20231027,140000,9825534830,3425,3425,3430,3425,115
|
|
20231027,135900,9825140940,3425,3425,3430,3425,827
|
|
20231027,135800,9822308085,3430,3425,3430,3425,195
|
|
20231027,135700,9821639760,3430,3430,3430,3425,1138
|
|
20231027,135600,9817736430,3430,3430,3435,3430,4972
|
|
20231027,135500,9800667980,3430,3425,3435,3415,4424
|
|
20231027,135400,9785519100,3415,3410,3425,3405,2892
|
|
20231027,135300,9775642370,3405,3410,3420,3405,3808
|
|
20231027,135200,9762660285,3405,3410,3410,3400,6005
|
|
20231027,135100,9742212380,3410,3420,3420,3410,1493
|
|
20231027,135000,9737117360,3420,3425,3425,3420,71
|
|
20231027,134900,9736874485,3425,3410,3425,3410,406
|
|
20231027,134800,9735486560,3410,3420,3420,3405,6710
|
|
20231027,134700,9712593865,3420,3420,3425,3420,2729
|
|
20231027,134600,9703260085,3425,3430,3430,3425,874
|
|
20231027,134500,9700266625,3425,3435,3435,3425,331
|
|
20231027,134400,9699131510,3435,3430,3435,3430,3903
|
|
20231027,134300,9685739465,3430,3415,3430,3415,1171
|
|
20231027,134200,9681730850,3415,3420,3420,3410,3672
|
|
20231027,134100,9669203390,3415,3420,3420,3410,363
|
|
20231027,134000,9667963895,3420,3425,3425,3420,70
|
|
20231027,133900,9667724485,3420,3420,3425,3415,527
|
|
20231027,133800,9665924635,3425,3420,3430,3415,2444
|
|
20231027,133700,9657565875,3425,3420,3425,3420,179
|
|
20231027,133600,9656953685,3420,3425,3425,3420,3191
|
|
20231027,133500,9646036240,3420,3410,3420,3405,3729
|
|
20231027,133400,9633292170,3410,3410,3410,3400,4116
|
|
20231027,133300,9619278325,3405,3400,3410,3395,5943
|
|
20231027,133200,9599054220,3400,3405,3415,3400,2639
|
|
20231027,133100,9590071385,3405,3415,3415,3400,8487
|
|
20231027,133000,9561178625,3420,3415,3420,3410,208
|
|
20231027,132900,9560469250,3420,3410,3420,3410,6192
|
|
20231027,132800,9539350935,3410,3420,3420,3405,2283
|
|
20231027,132700,9531561815,3415,3420,3420,3410,771
|
|
20231027,132600,9528928090,3425,3420,3430,3415,2873
|
|
20231027,132500,9519103380,3415,3410,3430,3405,3454
|
|
20231027,132400,9507303055,3405,3415,3415,3405,1252
|
|
20231027,132300,9503032340,3420,3420,3420,3415,2829
|
|
20231027,132200,9493362755,3420,3410,3420,3410,409
|
|
20231027,132100,9491965990,3410,3410,3410,3400,2158
|
|
20231027,132000,9484614850,3410,3420,3420,3405,653
|
|
20231027,131900,9482389715,3410,3410,3410,3410,1890
|
|
20231027,131800,9475944815,3410,3395,3420,3390,28331
|
|
20231027,131700,9379614585,3390,3405,3405,3390,7723
|
|
20231027,131600,9353393530,3405,3400,3405,3395,3430
|
|
20231027,131500,9341730040,3400,3400,3405,3395,7847
|
|
20231027,131400,9315050855,3405,3410,3415,3390,16520
|
|
20231027,131300,9258820505,3410,3415,3415,3405,3844
|
|
20231027,131200,9245712690,3415,3425,3425,3405,12231
|
|
20231027,131100,9203966515,3425,3430,3430,3420,668
|
|
20231027,131000,9201679590,3425,3420,3425,3410,3455
|
|
20231027,130900,9189872340,3420,3420,3420,3415,1732
|
|
20231027,130800,9183957285,3415,3440,3445,3415,5918
|
|
20231027,130700,9163684595,3440,3430,3450,3425,1748
|
|
20231027,130600,9157684240,3430,3430,3490,3420,22903
|
|
20231027,130500,9078739530,3425,3425,3490,3420,19985
|
|
20231027,130400,9009855405,3420,3435,3445,3420,1729
|
|
20231027,130300,9003931325,3420,3415,3455,3405,25334
|
|
20231027,130200,8917068530,3415,3425,3425,3410,4332
|
|
20231027,130100,8902278810,3425,3415,3425,3410,2147
|
|
20231027,130000,8894944895,3415,3400,3415,3400,4171
|
|
20231027,125900,8880729000,3395,3410,3425,3390,11384
|
|
20231027,125800,8841995780,3405,3405,3410,3400,10629
|
|
20231027,125700,8805834650,3400,3420,3420,3400,14516
|
|
20231027,125600,8756301125,3420,3420,3425,3415,4811
|
|
20231027,125500,8739855480,3420,3425,3435,3420,18250
|
|
20231027,125400,8677347980,3405,3400,3415,3395,11876
|
|
20231027,125300,8636871480,3400,3415,3425,3400,4219
|
|
20231027,125200,8622509465,3425,3430,3430,3410,3645
|
|
20231027,125100,8610052055,3425,3420,3425,3420,9559
|
|
20231027,125000,8577355570,3420,3425,3425,3415,7153
|
|
20231027,124900,8552880555,3425,3430,3440,3420,6887
|
|
20231027,124800,8529274825,3425,3420,3430,3410,40253
|
|
20231027,124700,8391983610,3430,3440,3440,3420,7298
|
|
20231027,124600,8366936225,3430,3435,3440,3340,31638
|
|
20231027,124500,8259173525,3440,3480,3480,3330,149281
|
|
20231027,124400,7749715025,3480,3475,3485,3460,9278
|
|
20231027,124300,7717530030,3475,3490,3490,3465,24164
|
|
20231027,124200,7633596500,3500,3500,3500,3490,2117
|
|
20231027,124100,7626194325,3495,3505,3510,3490,12877
|
|
20231027,124000,7581116290,3510,3515,3515,3510,1541
|
|
20231027,123900,7575707325,3510,3510,3510,3505,731
|
|
20231027,123800,7573141520,3510,3510,3515,3505,2802
|
|
20231027,123700,7563308245,3515,3515,3515,3510,1589
|
|
20231027,123600,7557722965,3515,3515,3515,3510,1593
|
|
20231027,123500,7552128735,3515,3515,3515,3510,4261
|
|
20231027,123400,7537164225,3525,3515,3530,3515,761
|
|
20231027,123300,7534484205,3515,3515,3520,3515,4687
|
|
20231027,123200,7518009395,3525,3525,3530,3515,1121
|
|
20231027,123100,7514061160,3530,3530,3530,3525,5372
|
|
20231027,123000,7495098660,3525,3530,3530,3525,484
|
|
20231027,122900,7493390640,3530,3540,3540,3530,231
|
|
20231027,122800,7492575000,3540,3535,3545,3535,712
|
|
20231027,122700,7490056995,3530,3530,3545,3530,13892
|
|
20231027,122600,7440938500,3530,3530,3535,3530,2618
|
|
20231027,122500,7431689385,3535,3540,3540,3535,1273
|
|
20231027,122400,7427189160,3540,3540,3540,3535,455
|
|
20231027,122300,7425580475,3540,3535,3540,3535,350
|
|
20231027,122200,7424341640,3535,3530,3535,3530,4132
|
|
20231027,122100,7409749115,3530,3535,3535,3530,1033
|
|
20231027,122000,7406101105,3530,3540,3540,3530,6122
|
|
20231027,121900,7384453545,3545,3545,3550,3540,796
|
|
20231027,121800,7381632780,3545,3540,3550,3540,8219
|
|
20231027,121700,7352510985,3540,3535,3540,3535,24
|
|
20231027,121600,7352426045,3535,3535,3535,3530,698
|
|
20231027,121500,7349958745,3535,3535,3535,3530,1118
|
|
20231027,121400,7346009055,3525,3535,3535,3525,4536
|
|
20231027,121300,7329990375,3535,3530,3535,3530,2195
|
|
20231027,121200,7322242015,3535,3535,3535,3535,2350
|
|
20231027,121100,7313934765,3535,3530,3535,3530,2384
|
|
20231027,121000,7305512670,3530,3530,3530,3525,7316
|
|
20231027,120900,7279692800,3530,3535,3535,3530,271
|
|
20231027,120800,7278735615,3535,3540,3540,3530,1260
|
|
20231027,120700,7274281625,3535,3540,3545,3535,1112
|
|
20231027,120600,7270350075,3540,3530,3540,3530,4605
|
|
20231027,120500,7254051780,3530,3535,3535,3530,1314
|
|
20231027,120400,7249407260,3535,3540,3540,3535,1304
|
|
20231027,120300,7244796310,3540,3530,3540,3530,1720
|
|
20231027,120200,7238716285,3525,3530,3535,3525,4897
|
|
20231027,120100,7221439480,3530,3525,3530,3520,2443
|
|
20231027,120000,7212821220,3520,3515,3530,3515,4994
|
|
20231027,115900,7195237315,3520,3525,3525,3520,5960
|
|
20231027,115800,7174256995,3525,3520,3525,3520,703
|
|
20231027,115700,7171780285,3525,3525,3530,3525,2032
|
|
20231027,115600,7164616965,3525,3530,3530,3525,1185
|
|
20231027,115500,7160434420,3530,3525,3530,3520,356
|
|
20231027,115400,7159179375,3520,3525,3525,3515,4325
|
|
20231027,115300,7143954115,3525,3510,3530,3510,4419
|
|
20231027,115200,7128383420,3515,3520,3525,3505,8098
|
|
20231027,115100,7099933420,3525,3520,3535,3490,32587
|
|
20231027,115000,6985542495,3515,3525,3540,3495,8448
|
|
20231027,114900,6955807030,3525,3530,3530,3465,105016
|
|
20231027,114800,6588914645,3530,3520,3530,3515,8091
|
|
20231027,114700,6560417485,3510,3535,3535,3500,32540
|
|
20231027,114600,6446029850,3535,3540,3550,3500,58800
|
|
20231027,114500,6239520935,3545,3545,3575,3540,17452
|
|
20231027,114400,6177513920,3545,3555,3560,3500,75886
|
|
20231027,114300,5910470475,3560,3565,3565,3550,4715
|
|
20231027,114200,5893708245,3565,3565,3565,3555,1545
|
|
20231027,114100,5888208290,3560,3565,3565,3560,1142
|
|
20231027,114000,5884142060,3565,3565,3565,3565,501
|
|
20231027,113900,5882355995,3565,3560,3565,3560,808
|
|
20231027,113800,5879476860,3560,3555,3565,3555,3187
|
|
20231027,113700,5868126610,3555,3550,3555,3545,4781
|
|
20231027,113600,5851163320,3550,3555,3560,3550,6479
|
|
20231027,113500,5828139875,3555,3555,3565,3550,5238
|
|
20231027,113400,5809516615,3555,3560,3570,3555,3133
|
|
20231027,113300,5798368290,3560,3565,3570,3560,673
|
|
20231027,113200,5795971600,3565,3570,3575,3565,1370
|
|
20231027,113100,5791084875,3575,3565,3575,3565,166
|
|
20231027,113000,5790492975,3565,3560,3570,3560,1067
|
|
20231027,112900,5786685815,3565,3560,3565,3555,2694
|
|
20231027,112800,5777083395,3560,3560,3565,3560,836
|
|
20231027,112700,5774105580,3565,3555,3565,3555,1308
|
|
20231027,112600,5769453805,3560,3560,3565,3560,1639
|
|
20231027,112500,5763618715,3565,3570,3570,3565,1575
|
|
20231027,112400,5758002640,3570,3565,3570,3565,2474
|
|
20231027,112300,5749182790,3565,3570,3570,3565,3070
|
|
20231027,112200,5738238075,3570,3570,3575,3565,3063
|
|
20231027,112100,5727303650,3565,3570,3570,3565,2409
|
|
20231027,112000,5718710900,3570,3570,3575,3565,2162
|
|
20231027,111900,5710997635,3570,3575,3575,3565,4621
|
|
20231027,111800,5694499065,3575,3580,3580,3565,1922
|
|
20231027,111700,5687632815,3580,3570,3580,3570,1148
|
|
20231027,111600,5683528870,3570,3585,3595,3565,7516
|
|
20231027,111500,5656644770,3585,3590,3600,3585,8500
|
|
20231027,111400,5626122380,3600,3595,3600,3590,15587
|
|
20231027,111300,5570107125,3595,3595,3610,3595,9297
|
|
20231027,111200,5536618425,3600,3580,3605,3580,18326
|
|
20231027,111100,5470752515,3580,3575,3580,3570,1480
|
|
20231027,111000,5465464115,3575,3580,3580,3575,1670
|
|
20231027,110900,5459493760,3580,3575,3580,3575,3888
|
|
20231027,110800,5445574730,3575,3560,3580,3560,6381
|
|
20231027,110700,5422809000,3560,3570,3570,3560,915
|
|
20231027,110600,5419546265,3570,3575,3575,3570,3795
|
|
20231027,110500,5405998110,3575,3575,3575,3575,16
|
|
20231027,110400,5405940910,3575,3575,3580,3575,586
|
|
20231027,110300,5403845845,3575,3580,3580,3575,1358
|
|
20231027,110200,5398985825,3580,3585,3585,3575,4230
|
|
20231027,110100,5383840525,3585,3580,3585,3570,4876
|
|
20231027,110000,5366391590,3580,3575,3580,3575,3532
|
|
20231027,105900,5353759830,3575,3575,3585,3575,899
|
|
20231027,105800,5350543140,3575,3545,3575,3545,4326
|
|
20231027,105700,5335099215,3545,3575,3575,3540,15368
|
|
20231027,105600,5280376775,3580,3570,3580,3570,1255
|
|
20231027,105500,5275890385,3575,3565,3575,3560,6506
|
|
20231027,105400,5252705110,3565,3575,3575,3565,3197
|
|
20231027,105300,5241289930,3580,3580,3585,3580,743
|
|
20231027,105200,5238629985,3585,3580,3585,3580,525
|
|
20231027,105100,5236748890,3585,3595,3595,3585,1539
|
|
20231027,105000,5231218710,3595,3575,3595,3575,8121
|
|
20231027,104900,5202091280,3580,3575,3580,3575,1982
|
|
20231027,104800,5195005120,3580,3575,3580,3570,952
|
|
20231027,104700,5191605640,3570,3575,3580,3570,1776
|
|
20231027,104600,5185253685,3575,3570,3575,3570,112
|
|
20231027,104500,5184853840,3570,3580,3580,3570,888
|
|
20231027,104400,5181677595,3580,3575,3585,3575,4779
|
|
20231027,104300,5164574305,3570,3570,3575,3570,2849
|
|
20231027,104200,5154395860,3575,3575,3580,3575,1345
|
|
20231027,104100,5149587480,3575,3580,3580,3570,1219
|
|
20231027,104000,5145229605,3575,3565,3580,3565,6463
|
|
20231027,103900,5122137240,3565,3565,3565,3560,3379
|
|
20231027,103800,5110091310,3565,3565,3565,3565,285
|
|
20231027,103700,5109075285,3565,3570,3575,3565,4401
|
|
20231027,103600,5093360600,3570,3565,3570,3560,5877
|
|
20231027,103500,5072410775,3560,3565,3565,3560,1660
|
|
20231027,103400,5066499230,3565,3545,3570,3545,10656
|
|
20231027,103300,5028672785,3550,3555,3555,3550,955
|
|
20231027,103200,5025281195,3555,3555,3555,3555,3180
|
|
20231027,103100,5013976295,3560,3560,3560,3560,693
|
|
20231027,103000,5011509215,3560,3575,3575,3560,4309
|
|
20231027,102900,4996166020,3580,3570,3590,3570,16340
|
|
20231027,102800,4937691850,3570,3560,3570,3560,3344
|
|
20231027,102700,4925778520,3555,3555,3560,3545,6708
|
|
20231027,102600,4901950520,3555,3560,3560,3555,2908
|
|
20231027,102500,4891603520,3560,3560,3565,3560,2521
|
|
20231027,102400,4882628035,3560,3575,3575,3560,4440
|
|
20231027,102300,4866786580,3570,3575,3575,3570,733
|
|
20231027,102200,4864169745,3575,3565,3575,3565,2795
|
|
20231027,102100,4854192155,3570,3575,3575,3570,2886
|
|
20231027,102000,4843884400,3580,3580,3580,3560,14304
|
|
20231027,101900,4792778900,3580,3585,3590,3580,5708
|
|
20231027,101800,4772328560,3585,3570,3585,3570,10594
|
|
20231027,101700,4734453650,3570,3565,3570,3560,4199
|
|
20231027,101600,4719476835,3565,3550,3565,3545,8258
|
|
20231027,101500,4690125920,3535,3540,3555,3525,8108
|
|
20231027,101400,4661452935,3555,3550,3560,3530,10701
|
|
20231027,101300,4623584625,3555,3545,3555,3535,16253
|
|
20231027,101200,4565989455,3550,3555,3560,3545,7491
|
|
20231027,101100,4539400440,3555,3555,3560,3550,751
|
|
20231027,101000,4536732150,3560,3565,3570,3555,10180
|
|
20231027,100900,4500518185,3560,3575,3575,3560,8644
|
|
20231027,100800,4469721380,3565,3570,3575,3565,4306
|
|
20231027,100700,4454359950,3575,3585,3590,3570,9247
|
|
20231027,100600,4421267365,3585,3590,3590,3585,1089
|
|
20231027,100500,4417358660,3590,3580,3595,3575,15322
|
|
20231027,100400,4362391850,3580,3585,3590,3580,5670
|
|
20231027,100300,4342067460,3585,3565,3585,3565,6366
|
|
20231027,100200,4319275675,3575,3580,3580,3565,3026
|
|
20231027,100100,4308462050,3580,3560,3585,3560,13165
|
|
20231027,100000,4261474770,3560,3560,3560,3560,4448
|
|
20231027,095900,4245639890,3560,3560,3565,3560,2194
|
|
20231027,095800,4237829190,3560,3560,3565,3560,4265
|
|
20231027,095700,4222645535,3565,3560,3565,3555,1487
|
|
20231027,095600,4217355305,3560,3560,3560,3555,1177
|
|
20231027,095500,4213167510,3560,3560,3565,3555,4004
|
|
20231027,095400,4198920845,3560,3560,3565,3560,5067
|
|
20231027,095300,4180879395,3565,3565,3570,3560,3988
|
|
20231027,095200,4166669180,3565,3570,3570,3555,6937
|
|
20231027,095100,4141962185,3560,3575,3575,3560,8021
|
|
20231027,095000,4113339665,3575,3550,3580,3550,25246
|
|
20231027,094900,4023245155,3550,3560,3560,3545,5111
|
|
20231027,094800,4005089415,3555,3550,3555,3545,4241
|
|
20231027,094700,3990025835,3550,3545,3550,3540,2040
|
|
20231027,094600,3982800050,3545,3540,3545,3540,659
|
|
20231027,094500,3980466370,3545,3545,3545,3540,6931
|
|
20231027,094400,3955898840,3545,3530,3545,3530,8642
|
|
20231027,094300,3925310285,3530,3520,3535,3520,5155
|
|
20231027,094200,3907139775,3525,3525,3530,3520,8266
|
|
20231027,094100,3878010215,3530,3530,3530,3525,4571
|
|
20231027,094000,3861881880,3530,3530,3535,3525,3036
|
|
20231027,093900,3851161470,3530,3535,3535,3530,13866
|
|
20231027,093800,3802209115,3530,3540,3540,3530,15826
|
|
20231027,093700,3746275880,3540,3540,3540,3535,4944
|
|
20231027,093600,3728788735,3540,3540,3540,3535,6531
|
|
20231027,093500,3705686460,3535,3535,3540,3530,8047
|
|
20231027,093400,3677239605,3535,3545,3545,3530,19278
|
|
20231027,093300,3609022330,3545,3555,3565,3545,14389
|
|
20231027,093200,3557886335,3570,3570,3585,3545,21041
|
|
20231027,093100,3483028880,3570,3550,3570,3535,15025
|
|
20231027,093000,3429701115,3550,3540,3560,3535,28372
|
|
20231027,092900,3329209295,3535,3565,3570,3535,33711
|
|
20231027,092800,3209518170,3570,3570,3575,3570,8674
|
|
20231027,092700,3178533300,3570,3565,3575,3565,12903
|
|
20231027,092600,3132520385,3570,3570,3575,3565,8565
|
|
20231027,092500,3101942865,3575,3575,3575,3560,22999
|
|
20231027,092400,3019936915,3575,3590,3590,3570,33328
|
|
20231027,092300,2900578305,3595,3600,3600,3590,26515
|
|
20231027,092200,2805272560,3600,3625,3625,3580,64185
|
|
20231027,092100,2574475605,3620,3625,3640,3605,42627
|
|
20231027,092000,2420041890,3630,3610,3645,3605,128297
|
|
20231027,091900,1954544330,3610,3605,3610,3595,52768
|
|
20231027,091800,1764295780,3610,3585,3610,3585,48442
|
|
20231027,091700,1589831460,3595,3595,3610,3580,92002
|
|
20231027,091600,1259024155,3590,3575,3595,3565,31603
|
|
20231027,091500,1145974340,3570,3550,3575,3545,23402
|
|
20231027,091400,1062690245,3555,3555,3560,3540,27624
|
|
20231027,091300,964643825,3560,3565,3575,3545,35148
|
|
20231027,091200,839489445,3565,3560,3575,3545,31379
|
|
20231027,091100,727742400,3555,3540,3565,3530,17758
|
|
20231027,091000,664601915,3530,3525,3560,3520,26366
|
|
20231027,090900,571256110,3520,3540,3545,3520,8237
|
|
20231027,090800,542180035,3540,3530,3540,3520,6787
|
|
20231027,090700,518218485,3530,3510,3530,3510,3825
|
|
20231027,090600,504765930,3510,3505,3520,3500,5740
|
|
20231027,090500,484646490,3505,3525,3525,3500,34181
|
|
20231027,090400,364700725,3525,3540,3540,3520,7531
|
|
20231027,090300,338147500,3535,3525,3540,3525,9338
|
|
20231027,090200,305167255,3530,3520,3555,3500,19403
|
|
20231027,090100,236826095,3520,3530,3540,3520,23495
|
|
20231027,090000,153903385,3525,3490,3555,3490,42527
|