582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183900,50809444090,12700,12700,12700,12700,35871
|
|
20231027,183800,50809444090,12700,12700,12700,12700,0
|
|
20231027,183700,50809444090,12700,12700,12700,12700,0
|
|
20231027,183600,50809444090,12700,12700,12700,12700,0
|
|
20231027,183500,50809444090,12700,12700,12700,12700,0
|
|
20231027,183400,50809444090,12700,12700,12700,12700,0
|
|
20231027,183300,50809444090,12700,12700,12700,12700,0
|
|
20231027,183200,50809444090,12700,12700,12700,12700,0
|
|
20231027,183100,50809444090,12700,12700,12700,12700,0
|
|
20231027,183000,50809444090,12700,12700,12700,12700,0
|
|
20231027,182900,50809444090,12700,12700,12700,12700,0
|
|
20231027,182800,50809444090,12700,12700,12700,12700,0
|
|
20231027,182700,50809444090,12700,12700,12700,12700,0
|
|
20231027,182600,50809444090,12700,12700,12700,12700,0
|
|
20231027,182500,50809444090,12700,12700,12700,12700,0
|
|
20231027,182400,50809444090,12700,12700,12700,12700,0
|
|
20231027,182300,50809444090,12700,12700,12700,12700,0
|
|
20231027,182200,50809444090,12700,12700,12700,12700,0
|
|
20231027,182100,50809444090,12700,12700,12700,12700,0
|
|
20231027,182000,50809444090,12700,12700,12700,12700,0
|
|
20231027,181900,50809444090,12700,12700,12700,12700,0
|
|
20231027,181800,50809444090,12700,12700,12700,12700,0
|
|
20231027,181700,50809444090,12700,12700,12700,12700,0
|
|
20231027,181600,50809444090,12700,12700,12700,12700,0
|
|
20231027,181500,50809444090,12700,12700,12700,12700,0
|
|
20231027,181400,50809444090,12700,12700,12700,12700,0
|
|
20231027,181300,50809444090,12700,12700,12700,12700,0
|
|
20231027,181200,50809444090,12700,12700,12700,12700,0
|
|
20231027,181100,50809444090,12700,12700,12700,12700,0
|
|
20231027,181000,50809444090,12700,12700,12700,12700,0
|
|
20231027,180900,50809444090,12700,12700,12700,12700,35871
|
|
20231027,180800,50809444090,12700,12700,12700,12700,0
|
|
20231027,180700,50809444090,12700,12700,12700,12700,0
|
|
20231027,180600,50809444090,12700,12700,12700,12700,0
|
|
20231027,180500,50809444090,12700,12700,12700,12700,0
|
|
20231027,180400,50809444090,12700,12700,12700,12700,0
|
|
20231027,180300,50809444090,12700,12700,12700,12700,0
|
|
20231027,180200,50809444090,12700,12700,12700,12700,0
|
|
20231027,180100,50809444090,12700,12700,12700,12700,0
|
|
20231027,180000,50809444090,12700,12700,12700,12700,0
|
|
20231027,175900,50809444090,12700,12700,12700,12700,0
|
|
20231027,175800,50809444090,12700,12700,12700,12700,0
|
|
20231027,175700,50809444090,12700,12700,12700,12700,0
|
|
20231027,175600,50809444090,12700,12700,12700,12700,0
|
|
20231027,175500,50809444090,12700,12700,12700,12700,0
|
|
20231027,175400,50809444090,12700,12700,12700,12700,0
|
|
20231027,175300,50809444090,12700,12700,12700,12700,0
|
|
20231027,175200,50809444090,12700,12700,12700,12700,0
|
|
20231027,175100,50809444090,12700,12700,12700,12700,0
|
|
20231027,175000,50809444090,12700,12700,12700,12700,0
|
|
20231027,174900,50809444090,12700,12700,12700,12700,0
|
|
20231027,174800,50809444090,12700,12700,12700,12700,0
|
|
20231027,174700,50809444090,12700,12700,12700,12700,0
|
|
20231027,174600,50809444090,12700,12700,12700,12700,0
|
|
20231027,174500,50809444090,12700,12700,12700,12700,0
|
|
20231027,174400,50809444090,12700,12700,12700,12700,0
|
|
20231027,174300,50809444090,12700,12700,12700,12700,0
|
|
20231027,174200,50809444090,12700,12700,12700,12700,0
|
|
20231027,174100,50809444090,12700,12700,12700,12700,0
|
|
20231027,174000,50809444090,12700,12700,12700,12700,0
|
|
20231027,173900,50809444090,12700,12700,12700,12700,35871
|
|
20231027,173800,50809444090,12700,12700,12700,12700,0
|
|
20231027,173700,50809444090,12700,12700,12700,12700,0
|
|
20231027,173600,50809444090,12700,12700,12700,12700,0
|
|
20231027,173500,50809444090,12700,12700,12700,12700,0
|
|
20231027,173400,50809444090,12700,12700,12700,12700,0
|
|
20231027,173300,50809444090,12700,12700,12700,12700,0
|
|
20231027,173200,50809444090,12700,12700,12700,12700,0
|
|
20231027,173100,50809444090,12700,12700,12700,12700,0
|
|
20231027,173000,50809444090,12700,12700,12700,12700,0
|
|
20231027,172900,50809444090,12700,12700,12700,12700,0
|
|
20231027,172800,50809444090,12700,12700,12700,12700,0
|
|
20231027,172700,50809444090,12700,12700,12700,12700,0
|
|
20231027,172600,50809444090,12700,12700,12700,12700,0
|
|
20231027,172500,50809444090,12700,12700,12700,12700,0
|
|
20231027,172400,50809444090,12700,12700,12700,12700,0
|
|
20231027,172300,50809444090,12700,12700,12700,12700,0
|
|
20231027,172200,50809444090,12700,12700,12700,12700,0
|
|
20231027,172100,50809444090,12700,12700,12700,12700,0
|
|
20231027,172000,50809444090,12700,12700,12700,12700,0
|
|
20231027,171900,50809444090,12700,12700,12700,12700,0
|
|
20231027,171800,50809444090,12700,12700,12700,12700,0
|
|
20231027,171700,50809444090,12700,12700,12700,12700,0
|
|
20231027,171600,50809444090,12700,12700,12700,12700,0
|
|
20231027,171500,50809444090,12700,12700,12700,12700,0
|
|
20231027,171400,50809444090,12700,12700,12700,12700,0
|
|
20231027,171300,50809444090,12700,12700,12700,12700,0
|
|
20231027,171200,50809444090,12700,12700,12700,12700,0
|
|
20231027,171100,50809444090,12700,12700,12700,12700,0
|
|
20231027,171000,50809444090,12700,12700,12700,12700,0
|
|
20231027,170900,50809444090,12700,12700,12700,12700,35871
|
|
20231027,170800,50809444090,12700,12700,12700,12700,0
|
|
20231027,170700,50809444090,12700,12700,12700,12700,0
|
|
20231027,170600,50809444090,12700,12700,12700,12700,0
|
|
20231027,170500,50809444090,12700,12700,12700,12700,0
|
|
20231027,170400,50809444090,12700,12700,12700,12700,0
|
|
20231027,170300,50809444090,12700,12700,12700,12700,0
|
|
20231027,170200,50809444090,12700,12700,12700,12700,0
|
|
20231027,170100,50809444090,12700,12700,12700,12700,0
|
|
20231027,170000,50809444090,12700,12700,12700,12700,0
|
|
20231027,165900,50809444090,12700,12700,12700,12700,0
|
|
20231027,165800,50809444090,12700,12700,12700,12700,0
|
|
20231027,165700,50809444090,12700,12700,12700,12700,0
|
|
20231027,165600,50809444090,12700,12700,12700,12700,0
|
|
20231027,165500,50809444090,12700,12700,12700,12700,0
|
|
20231027,165400,50809444090,12700,12700,12700,12700,0
|
|
20231027,165300,50809444090,12700,12700,12700,12700,0
|
|
20231027,165200,50809444090,12700,12700,12700,12700,0
|
|
20231027,165100,50809444090,12700,12700,12700,12700,0
|
|
20231027,165000,50809444090,12700,12700,12700,12700,0
|
|
20231027,164900,50809444090,12700,12700,12700,12700,0
|
|
20231027,164800,50809444090,12700,12700,12700,12700,0
|
|
20231027,164700,50809444090,12700,12700,12700,12700,0
|
|
20231027,164600,50809444090,12700,12700,12700,12700,0
|
|
20231027,164500,50809444090,12700,12700,12700,12700,0
|
|
20231027,164400,50809444090,12700,12700,12700,12700,0
|
|
20231027,164300,50809444090,12700,12700,12700,12700,0
|
|
20231027,164200,50809444090,12700,12700,12700,12700,0
|
|
20231027,164100,50809444090,12700,12700,12700,12700,0
|
|
20231027,164000,50809444090,12700,12700,12700,12700,0
|
|
20231027,163900,50809444090,12700,12700,12700,12700,35871
|
|
20231027,163800,50809444090,12700,12700,12700,12700,0
|
|
20231027,163700,50809444090,12700,12700,12700,12700,0
|
|
20231027,163600,50809444090,12700,12700,12700,12700,0
|
|
20231027,163500,50809444090,12700,12700,12700,12700,0
|
|
20231027,163400,50809444090,12700,12700,12700,12700,0
|
|
20231027,163300,50809444090,12700,12700,12700,12700,0
|
|
20231027,163200,50809444090,12700,12700,12700,12700,0
|
|
20231027,163100,50809444090,12700,12700,12700,12700,0
|
|
20231027,163000,50809444090,12700,12700,12700,12700,0
|
|
20231027,162900,50809444090,12700,12700,12700,12700,0
|
|
20231027,162800,50809444090,12700,12700,12700,12700,0
|
|
20231027,162700,50809444090,12700,12700,12700,12700,0
|
|
20231027,162600,50809444090,12700,12700,12700,12700,0
|
|
20231027,162500,50809444090,12700,12700,12700,12700,0
|
|
20231027,162400,50809444090,12700,12700,12700,12700,0
|
|
20231027,162300,50809444090,12700,12700,12700,12700,0
|
|
20231027,162200,50809444090,12700,12700,12700,12700,0
|
|
20231027,162100,50809444090,12700,12700,12700,12700,0
|
|
20231027,162000,50809444090,12700,12700,12700,12700,0
|
|
20231027,161900,50809444090,12700,12700,12700,12700,0
|
|
20231027,161800,50809444090,12700,12700,12700,12700,0
|
|
20231027,161700,50809444090,12700,12700,12700,12700,0
|
|
20231027,161600,50809444090,12700,12700,12700,12700,0
|
|
20231027,161500,50809444090,12700,12700,12700,12700,0
|
|
20231027,161400,50809444090,12700,12700,12700,12700,0
|
|
20231027,161300,50809444090,12700,12700,12700,12700,0
|
|
20231027,161200,50809444090,12700,12700,12700,12700,0
|
|
20231027,161100,50809444090,12700,12700,12700,12700,0
|
|
20231027,161000,50809444090,12700,12700,12700,12700,0
|
|
20231027,160900,50809444090,12700,12700,12700,12700,35871
|
|
20231027,160800,50809444090,12700,12700,12700,12700,0
|
|
20231027,160700,50809444090,12700,12700,12700,12700,0
|
|
20231027,160600,50809444090,12700,12700,12700,12700,0
|
|
20231027,160500,50809444090,12700,12700,12700,12700,0
|
|
20231027,160400,50809444090,12700,12700,12700,12700,0
|
|
20231027,160300,50809444090,12700,12700,12700,12700,0
|
|
20231027,160200,50809444090,12700,12700,12700,12700,0
|
|
20231027,160100,50809444090,12700,12700,12700,12700,0
|
|
20231027,160000,50809444090,12700,12700,12700,12700,0
|
|
20231027,155900,50809444090,12700,12700,12700,12700,0
|
|
20231027,155800,50809444090,12700,12700,12700,12700,0
|
|
20231027,155700,50809444090,12700,12700,12700,12700,0
|
|
20231027,155600,50809444090,12700,12700,12700,12700,0
|
|
20231027,155500,50809444090,12700,12700,12700,12700,0
|
|
20231027,155400,50809444090,12700,12700,12700,12700,0
|
|
20231027,155300,50809444090,12700,12700,12700,12700,0
|
|
20231027,155200,50809444090,12700,12700,12700,12700,0
|
|
20231027,155100,50809444090,12700,12700,12700,12700,0
|
|
20231027,155000,50809444090,12700,12700,12700,12700,0
|
|
20231027,154900,50809444090,12700,12700,12700,12700,0
|
|
20231027,154800,50809444090,12700,12700,12700,12700,0
|
|
20231027,154700,50809444090,12700,12700,12700,12700,0
|
|
20231027,154600,50809444090,12700,12700,12700,12700,0
|
|
20231027,154500,50809444090,12700,12700,12700,12700,0
|
|
20231027,154400,50809444090,12700,12700,12700,12700,0
|
|
20231027,154300,50809444090,12700,12700,12700,12700,0
|
|
20231027,154200,50809444090,12700,12700,12700,12700,0
|
|
20231027,154100,50809444090,12700,12700,12700,12700,0
|
|
20231027,154000,50809444090,12700,12700,12700,12700,0
|
|
20231027,153900,50809444090,12700,12700,12700,12700,35871
|
|
20231027,153800,50809444090,12700,12700,12700,12700,0
|
|
20231027,153700,50809444090,12700,12700,12700,12700,0
|
|
20231027,153600,50809444090,12700,12700,12700,12700,0
|
|
20231027,153500,50809444090,12700,12700,12700,12700,0
|
|
20231027,153400,50809444090,12700,12700,12700,12700,0
|
|
20231027,153300,50809444090,12700,12700,12700,12700,0
|
|
20231027,153200,50809444090,12700,12700,12700,12700,0
|
|
20231027,153100,50809444090,12700,12700,12700,12700,0
|
|
20231027,153000,50809444090,12700,12700,12700,12700,35871
|
|
20231027,152900,50353882390,12760,12760,12760,12760,0
|
|
20231027,152800,50353882390,12760,12760,12760,12760,0
|
|
20231027,152700,50353882390,12760,12760,12760,12760,0
|
|
20231027,152600,50353882390,12760,12760,12760,12760,0
|
|
20231027,152500,50353882390,12760,12760,12760,12760,0
|
|
20231027,152400,50353882390,12760,12760,12760,12760,0
|
|
20231027,152300,50353882390,12760,12760,12760,12760,0
|
|
20231027,152200,50353882390,12760,12760,12760,12760,0
|
|
20231027,152100,50353882390,12760,12760,12760,12760,0
|
|
20231027,152000,50353882390,12760,12760,12760,12760,0
|
|
20231027,151900,50353882390,12760,12850,12860,12760,17807
|
|
20231027,151800,50126046790,12860,12820,12860,12820,4332
|
|
20231027,151700,50070437430,12820,12840,12860,12820,989
|
|
20231027,151600,50057739170,12840,12790,12840,12780,2187
|
|
20231027,151500,50029725340,12790,12770,12820,12760,1718
|
|
20231027,151400,50007763570,12770,12790,12850,12770,3671
|
|
20231027,151300,49960828590,12780,12850,12850,12770,2857
|
|
20231027,151200,49924265040,12850,12850,12860,12770,4809
|
|
20231027,151100,49862662160,12850,12900,12910,12850,2188
|
|
20231027,151000,49834488380,12900,12880,12900,12880,801
|
|
20231027,150900,49824160200,12880,12900,12900,12880,594
|
|
20231027,150800,49816504710,12900,12900,12910,12890,2526
|
|
20231027,150700,49783925160,12900,12820,12900,12820,1183
|
|
20231027,150600,49768717200,12810,12820,12840,12770,3649
|
|
20231027,150500,49722026600,12810,12880,12880,12810,1065
|
|
20231027,150400,49708355340,12880,12870,12880,12870,352
|
|
20231027,150300,49703824920,12900,12870,12900,12870,167
|
|
20231027,150200,49701674710,12870,12850,12870,12850,558
|
|
20231027,150100,49694502830,12850,12900,12900,12850,1216
|
|
20231027,150000,49678849150,12890,12930,12930,12890,2571
|
|
20231027,145900,49645695570,12940,12890,12940,12890,1699
|
|
20231027,145800,49623745660,12890,12920,12920,12890,1860
|
|
20231027,145700,49599738800,12910,12930,12940,12900,6086
|
|
20231027,145600,49521070370,12930,12880,12930,12870,2677
|
|
20231027,145500,49486550410,12870,12790,12890,12790,3660
|
|
20231027,145400,49439508470,12800,12780,12800,12760,471
|
|
20231027,145300,49433487470,12760,12810,12810,12760,1112
|
|
20231027,145200,49419263530,12800,12800,12820,12800,486
|
|
20231027,145100,49413040390,12790,12780,12790,12770,879
|
|
20231027,145000,49401806510,12770,12770,12780,12770,1079
|
|
20231027,144900,49388025500,12770,12760,12780,12740,380
|
|
20231027,144800,49383178450,12750,12680,12750,12670,3020
|
|
20231027,144700,49344815850,12680,12720,12720,12670,3395
|
|
20231027,144600,49301732160,12720,12750,12750,12720,1436
|
|
20231027,144500,49283451320,12770,12770,12770,12760,722
|
|
20231027,144400,49274232790,12780,12780,12780,12770,109
|
|
20231027,144300,49272839820,12780,12760,12780,12760,176
|
|
20231027,144200,49270592810,12760,12720,12760,12710,2123
|
|
20231027,144100,49243566090,12710,12730,12730,12690,3171
|
|
20231027,144000,49203266020,12730,12750,12760,12730,1202
|
|
20231027,143900,49187943110,12750,12750,12760,12750,1302
|
|
20231027,143800,49171340450,12750,12790,12800,12750,5265
|
|
20231027,143700,49104118010,12800,12820,12860,12790,1496
|
|
20231027,143600,49084933360,12820,12820,12820,12780,2485
|
|
20231027,143500,49053159190,12810,12880,12880,12770,5948
|
|
20231027,143400,48976872420,12870,12930,12930,12860,2748
|
|
20231027,143300,48941463400,12920,12880,12930,12880,876
|
|
20231027,143200,48930151650,12870,12870,12880,12850,3017
|
|
20231027,143100,48891340370,12880,12950,12950,12880,4758
|
|
20231027,143000,48829864770,12950,12970,12980,12940,4637
|
|
20231027,142900,48769781380,12970,12950,12970,12940,11642
|
|
20231027,142800,48618998100,12950,12940,12950,12940,170
|
|
20231027,142700,48616797950,12950,12940,12950,12930,2220
|
|
20231027,142600,48588060600,12930,12940,12940,12930,1542
|
|
20231027,142500,48568107460,12940,12940,12950,12940,521
|
|
20231027,142400,48561365650,12940,12940,12940,12940,297
|
|
20231027,142300,48557522470,12940,12940,12950,12940,1809
|
|
20231027,142200,48534097650,12950,12940,12950,12940,1221
|
|
20231027,142100,48518285770,12950,12940,12950,12930,947
|
|
20231027,142000,48506030820,12940,12940,12950,12930,446
|
|
20231027,141900,48500259480,12920,12940,12950,12920,2991
|
|
20231027,141800,48461551330,12950,12940,12950,12940,953
|
|
20231027,141700,48449211640,12940,12930,12950,12930,3082
|
|
20231027,141600,48409312510,12920,12880,12930,12880,774
|
|
20231027,141500,48399332420,12880,12880,12940,12860,2315
|
|
20231027,141400,48369472170,12870,12860,12870,12850,608
|
|
20231027,141300,48361650930,12870,12890,12900,12870,1273
|
|
20231027,141200,48345242300,12900,12910,12920,12890,690
|
|
20231027,141100,48336337960,12910,12910,12920,12890,1022
|
|
20231027,141000,48323152610,12880,12870,12880,12850,2422
|
|
20231027,140900,48292007040,12860,12900,12900,12860,1411
|
|
20231027,140800,48273845200,12900,12900,12900,12900,36
|
|
20231027,140700,48273380800,12900,12910,12910,12900,694
|
|
20231027,140600,48264425860,12930,12940,12940,12910,592
|
|
20231027,140500,48256769350,12940,12950,12950,12940,3331
|
|
20231027,140400,48213635760,12950,12940,12950,12920,4554
|
|
20231027,140300,48154726150,12940,12910,12940,12910,1814
|
|
20231027,140200,48131271910,12910,12910,12920,12880,665
|
|
20231027,140100,48122693720,12910,12840,12940,12780,5885
|
|
20231027,140000,48046907990,12850,12860,12890,12830,3540
|
|
20231027,135900,48001402120,12840,12910,12910,12830,4911
|
|
20231027,135800,47938188820,12900,12950,12950,12900,2898
|
|
20231027,135700,47900750940,12950,12940,12950,12940,442
|
|
20231027,135600,47895028450,12940,12950,12960,12940,1555
|
|
20231027,135500,47874889500,12950,12940,12960,12920,4398
|
|
20231027,135400,47817945230,12940,12930,12940,12920,1644
|
|
20231027,135300,47796683980,12950,12950,12950,12930,1137
|
|
20231027,135200,47781969010,12960,12980,12980,12920,6806
|
|
20231027,135100,47693868170,12990,12990,13000,12980,4400
|
|
20231027,135000,47636675020,12990,12970,12990,12960,1015
|
|
20231027,134900,47623500950,12960,12950,13000,12930,2306
|
|
20231027,134800,47593603290,12950,12940,12950,12920,3427
|
|
20231027,134700,47549264640,12940,12990,12990,12930,1174
|
|
20231027,134600,47534049400,12990,13030,13040,12980,2310
|
|
20231027,134500,47503977750,13030,12930,13030,12930,9485
|
|
20231027,134400,47380650000,12930,12980,12980,12930,2030
|
|
20231027,134300,47354371450,12970,13070,13070,12960,10082
|
|
20231027,134200,47223175300,13060,12990,13070,12980,13119
|
|
20231027,134100,47052435480,12990,12920,12990,12920,17682
|
|
20231027,134000,46823444690,12930,12900,12930,12900,687
|
|
20231027,133900,46814566910,12900,12900,12910,12900,2218
|
|
20231027,133800,46785947340,12900,12890,12910,12890,1828
|
|
20231027,133700,46762368010,12890,12930,12950,12880,3015
|
|
20231027,133600,46723417240,12930,12850,12930,12830,3141
|
|
20231027,133500,46682970380,12850,12790,12850,12780,4802
|
|
20231027,133400,46621427670,12790,12820,12820,12790,408
|
|
20231027,133300,46616205340,12820,12790,12820,12790,540
|
|
20231027,133200,46609288470,12780,12830,12840,12780,1825
|
|
20231027,133100,46585941380,12830,12850,12850,12790,1709
|
|
20231027,133000,46564040620,12850,12810,12890,12810,8558
|
|
20231027,132900,46454057090,12820,12780,12830,12770,2748
|
|
20231027,132800,46418877480,12780,12730,12780,12730,2784
|
|
20231027,132700,46383351530,12730,12720,12730,12720,425
|
|
20231027,132600,46377942420,12720,12740,12740,12720,1125
|
|
20231027,132500,46363617750,12720,12720,12750,12690,2738
|
|
20231027,132400,46328820600,12730,12670,12730,12670,903
|
|
20231027,132300,46317359240,12680,12740,12740,12670,795
|
|
20231027,132200,46307260030,12710,12680,12760,12630,5272
|
|
20231027,132100,46240171900,12680,12640,12730,12630,7475
|
|
20231027,132000,46145262640,12620,12540,12640,12540,3505
|
|
20231027,131900,46101123570,12540,12540,12560,12530,1118
|
|
20231027,131800,46087098720,12550,12510,12580,12490,6484
|
|
20231027,131700,46005992180,12510,12570,12570,12510,3882
|
|
20231027,131600,45957345110,12560,12540,12570,12510,5098
|
|
20231027,131500,45893408990,12530,12610,12620,12510,13636
|
|
20231027,131400,45722260120,12620,12660,12680,12620,3794
|
|
20231027,131300,45674312790,12660,12690,12700,12660,1984
|
|
20231027,131200,45649151490,12690,12690,12700,12680,424
|
|
20231027,131100,45643769320,12680,12700,12700,12670,2150
|
|
20231027,131000,45616513570,12700,12710,12710,12700,704
|
|
20231027,130900,45607568950,12710,12730,12730,12700,877
|
|
20231027,130800,45596415180,12730,12670,12760,12670,2260
|
|
20231027,130700,45567661700,12660,12620,12690,12590,11583
|
|
20231027,130600,45421317560,12600,12630,12710,12600,10693
|
|
20231027,130500,45286142000,12630,12750,12760,12630,14331
|
|
20231027,130400,45104145020,12750,12790,12790,12740,2098
|
|
20231027,130300,45077377910,12790,12830,12840,12790,1573
|
|
20231027,130200,45057215650,12830,12870,12880,12830,2352
|
|
20231027,130100,45026976710,12870,12900,12900,12870,1555
|
|
20231027,130000,45006937960,12900,12890,12900,12880,2522
|
|
20231027,125900,44974407290,12900,12910,12930,12890,1501
|
|
20231027,125800,44955031050,12910,12870,12910,12870,1340
|
|
20231027,125700,44937752810,12870,12870,12880,12860,525
|
|
20231027,125600,44931000280,12890,12850,12900,12850,2571
|
|
20231027,125500,44897910240,12860,12860,12860,12820,985
|
|
20231027,125400,44885256750,12840,12800,12860,12800,1019
|
|
20231027,125300,44872194830,12800,12770,12810,12770,907
|
|
20231027,125200,44860592710,12770,12800,12800,12760,1646
|
|
20231027,125100,44839566490,12810,12830,12850,12770,2915
|
|
20231027,125000,44802250560,12860,12850,12860,12790,3800
|
|
20231027,124900,44753509900,12850,12880,12890,12850,1517
|
|
20231027,124800,44733995690,12880,12880,12910,12860,1286
|
|
20231027,124700,44717427220,12880,12930,12940,12880,1708
|
|
20231027,124600,44695373330,12920,12910,12940,12910,1278
|
|
20231027,124500,44678860160,12900,12910,12910,12870,2165
|
|
20231027,124400,44650939890,12910,12890,12920,12890,1373
|
|
20231027,124300,44633220770,12880,12860,12900,12850,1935
|
|
20231027,124200,44608304980,12860,12880,12890,12860,1957
|
|
20231027,124100,44583123920,12890,12840,12900,12840,4673
|
|
20231027,124000,44522963420,12840,12780,12880,12770,3059
|
|
20231027,123900,44483713760,12780,12780,12780,12750,1022
|
|
20231027,123800,44470668300,12760,12760,12780,12730,2109
|
|
20231027,123700,44443762240,12760,12750,12760,12710,4170
|
|
20231027,123600,44390696630,12760,12750,12760,12740,512
|
|
20231027,123500,44384168340,12750,12740,12780,12720,1492
|
|
20231027,123400,44365140400,12720,12780,12780,12720,4280
|
|
20231027,123300,44310555860,12770,12770,12790,12760,887
|
|
20231027,123200,44299232400,12770,12760,12780,12760,734
|
|
20231027,123100,44289857820,12760,12760,12790,12760,989
|
|
20231027,123000,44277230830,12760,12840,12840,12760,4731
|
|
20231027,122900,44216780850,12840,12810,12840,12790,1985
|
|
20231027,122800,44191350020,12810,12790,12810,12780,1966
|
|
20231027,122700,44166195430,12790,12840,12850,12790,7414
|
|
20231027,122600,44071140590,12820,12830,12840,12810,1486
|
|
20231027,122500,44052080390,12830,12780,12840,12770,2377
|
|
20231027,122400,44021626950,12760,12750,12780,12750,1156
|
|
20231027,122300,44006880590,12740,12760,12770,12720,3691
|
|
20231027,122200,43959844290,12770,12770,12790,12760,2178
|
|
20231027,122100,43932043050,12780,12740,12820,12740,4094
|
|
20231027,122000,43879760400,12730,12820,12850,12730,10369
|
|
20231027,121900,43747338720,12820,12820,12830,12810,2913
|
|
20231027,121800,43709996610,12830,12760,12850,12760,7417
|
|
20231027,121700,43615065940,12770,12850,12860,12750,18487
|
|
20231027,121600,43378427170,12860,12860,12900,12810,18247
|
|
20231027,121500,43144161560,12850,13170,13170,12810,30818
|
|
20231027,121400,42743875810,13170,13210,13210,13140,4324
|
|
20231027,121300,42686951360,13210,13240,13240,13210,1039
|
|
20231027,121200,42673215310,13240,13260,13270,13220,2778
|
|
20231027,121100,42636436260,13260,13240,13260,13240,2301
|
|
20231027,121000,42605959600,13250,13270,13290,13240,6382
|
|
20231027,120900,42521307640,13260,13210,13270,13210,5373
|
|
20231027,120800,42450131260,13210,13210,13220,13190,2327
|
|
20231027,120700,42419397610,13230,13220,13250,13210,1808
|
|
20231027,120600,42395470050,13220,13210,13220,13200,649
|
|
20231027,120500,42386895310,13210,13200,13210,13200,347
|
|
20231027,120400,42382314660,13210,13230,13240,13200,3689
|
|
20231027,120300,42333541770,13240,13200,13260,13200,3078
|
|
20231027,120200,42292827160,13200,13190,13200,13170,998
|
|
20231027,120100,42279657970,13180,13140,13180,13140,682
|
|
20231027,120000,42270683810,13160,13170,13170,13160,105
|
|
20231027,115900,42269301420,13150,13180,13180,13140,1037
|
|
20231027,115800,42255662030,13190,13140,13200,13140,1770
|
|
20231027,115700,42232350680,13140,13150,13150,13130,669
|
|
20231027,115600,42223559520,13150,13150,13160,13150,131
|
|
20231027,115500,42221836460,13150,13130,13150,13130,521
|
|
20231027,115400,42214993340,13130,13150,13150,13130,728
|
|
20231027,115300,42205427860,13150,13150,13150,13120,1072
|
|
20231027,115200,42191349590,13150,13160,13170,13150,1095
|
|
20231027,115100,42176935080,13160,13150,13160,13130,865
|
|
20231027,115000,42165558470,13140,13120,13140,13100,1757
|
|
20231027,114900,42142524330,13120,13150,13150,13100,5733
|
|
20231027,114800,42067319880,13160,13130,13160,13120,2766
|
|
20231027,114700,42030990970,13120,13140,13160,13120,2150
|
|
20231027,114600,42002769100,13120,13110,13150,13110,3648
|
|
20231027,114500,41954885150,13110,13170,13180,13110,7278
|
|
20231027,114400,41859277650,13180,13200,13210,13170,1025
|
|
20231027,114300,41845759080,13190,13180,13190,13180,280
|
|
20231027,114200,41842066660,13190,13230,13230,13180,1146
|
|
20231027,114100,41826936420,13230,13240,13250,13200,1520
|
|
20231027,114000,41806836250,13230,13210,13230,13180,1560
|
|
20231027,113900,41786227120,13220,13170,13220,13160,1132
|
|
20231027,113800,41771303120,13170,13130,13180,13130,559
|
|
20231027,113700,41763948670,13150,13170,13180,13130,1073
|
|
20231027,113600,41749851520,13180,13160,13190,13100,5052
|
|
20231027,113500,41683507310,13150,13200,13230,13150,4693
|
|
20231027,113400,41621655530,13170,13120,13200,13110,3548
|
|
20231027,113300,41575041200,13110,13320,13340,13110,20077
|
|
20231027,113200,41309406460,13320,13400,13420,13320,4129
|
|
20231027,113100,41254164280,13390,13360,13410,13340,3111
|
|
20231027,113000,41212596320,13360,13330,13370,13330,2250
|
|
20231027,112900,41182582400,13340,13340,13340,13330,495
|
|
20231027,112800,41175984000,13330,13340,13360,13320,4363
|
|
20231027,112700,41117813990,13330,13350,13360,13330,3937
|
|
20231027,112600,41065288360,13360,13390,13390,13360,2013
|
|
20231027,112500,41038352130,13390,13390,13390,13380,1996
|
|
20231027,112400,41011636950,13390,13350,13400,13350,1782
|
|
20231027,112300,40987791710,13340,13360,13390,13340,3303
|
|
20231027,112200,40943687280,13370,13430,13440,13370,5278
|
|
20231027,112100,40872928410,13430,13350,13430,13350,2019
|
|
20231027,112000,40845899190,13350,13380,13390,13350,2898
|
|
20231027,111900,40807175520,13390,13380,13440,13340,5973
|
|
20231027,111800,40727281670,13350,13470,13520,13310,17317
|
|
20231027,111700,40494449990,13470,13430,13540,13390,22198
|
|
20231027,111600,40195204170,13430,13420,13430,13400,4058
|
|
20231027,111500,40140761770,13430,13410,13430,13370,6005
|
|
20231027,111400,40060241940,13420,13440,13500,13400,21495
|
|
20231027,111300,39771040880,13440,13350,13460,13350,11223
|
|
20231027,111200,39620508750,13340,13370,13410,13310,8226
|
|
20231027,111100,39510628120,13370,13400,13410,13330,6555
|
|
20231027,111000,39422940740,13400,13490,13490,13400,26038
|
|
20231027,110900,39072808420,13470,13250,13490,13230,39600
|
|
20231027,110800,38542704470,13260,13210,13260,13200,2855
|
|
20231027,110700,38504943390,13210,13220,13220,13200,756
|
|
20231027,110600,38494960320,13220,13240,13250,13200,3793
|
|
20231027,110500,38444826000,13240,13190,13280,13190,4627
|
|
20231027,110400,38383529700,13190,13180,13190,13160,2889
|
|
20231027,110300,38345477450,13200,13180,13200,13170,3421
|
|
20231027,110200,38300397720,13180,13200,13210,13180,2609
|
|
20231027,110100,38265993860,13200,13240,13250,13170,12875
|
|
20231027,110000,38095881510,13240,13260,13260,13230,4283
|
|
20231027,105900,38039153500,13260,13110,13260,13110,9391
|
|
20231027,105800,37915365740,13120,13130,13140,13110,2803
|
|
20231027,105700,37878585830,13130,13170,13180,13090,7968
|
|
20231027,105600,37774084330,13160,13190,13210,13160,4251
|
|
20231027,105500,37718040830,13180,13160,13180,13070,7195
|
|
20231027,105400,37623702730,13160,13120,13180,13120,3696
|
|
20231027,105300,37575076780,13120,13090,13120,13090,3486
|
|
20231027,105200,37529416650,13090,13150,13150,13090,6372
|
|
20231027,105100,37445811100,13150,13110,13150,13050,12924
|
|
20231027,105000,37276627750,13100,13060,13170,13060,8546
|
|
20231027,104900,37164488610,13060,13160,13170,13050,23863
|
|
20231027,104800,36851871730,13150,13230,13250,13140,11382
|
|
20231027,104700,36701974080,13240,13210,13270,13150,14410
|
|
20231027,104600,36511962610,13220,13300,13320,13180,20131
|
|
20231027,104500,36245444530,13320,13330,13330,13290,6206
|
|
20231027,104400,36162872030,13330,13380,13380,13300,7369
|
|
20231027,104300,36064714060,13360,13430,13430,13350,8818
|
|
20231027,104200,35946519960,13410,13340,13430,13340,13838
|
|
20231027,104100,35761218350,13360,13310,13400,13270,10249
|
|
20231027,104000,35624807950,13300,13270,13310,13250,11918
|
|
20231027,103900,35466662600,13290,13360,13370,13270,5283
|
|
20231027,103800,35396380820,13370,13280,13370,13270,3891
|
|
20231027,103700,35344538230,13290,13400,13400,13270,13113
|
|
20231027,103600,35169847270,13390,13420,13470,13350,21939
|
|
20231027,103500,34875381540,13410,13400,13470,13390,7453
|
|
20231027,103400,34775246130,13400,13400,13470,13390,6771
|
|
20231027,103300,34684439090,13400,13370,13500,13340,19512
|
|
20231027,103200,34422206520,13380,13420,13420,13350,6290
|
|
20231027,103100,34337995980,13420,13400,13420,13380,3645
|
|
20231027,103000,34289150810,13400,13350,13400,13330,4852
|
|
20231027,102900,34224354930,13350,13420,13430,13330,6293
|
|
20231027,102800,34140214630,13440,13280,13500,13270,23645
|
|
20231027,102700,33823284410,13280,13270,13420,13260,14847
|
|
20231027,102600,33625228900,13270,13250,13310,13240,10848
|
|
20231027,102500,33481194530,13260,13400,13410,13130,39434
|
|
20231027,102400,32958703440,13400,13370,13470,13370,8910
|
|
20231027,102300,32839084350,13360,13350,13400,13340,7667
|
|
20231027,102200,32736580390,13350,13360,13450,13350,22085
|
|
20231027,102100,32440968710,13360,13490,13580,13280,43134
|
|
20231027,102000,31863330940,13500,13580,13600,13450,27414
|
|
20231027,101900,31493050330,13590,13700,13700,13550,14807
|
|
20231027,101800,31291461580,13690,13650,13750,13650,23930
|
|
20231027,101700,30963223960,13630,13700,13700,13620,12684
|
|
20231027,101600,30790185710,13700,13630,13800,13630,57024
|
|
20231027,101500,30006644540,13640,13700,13740,13610,39018
|
|
20231027,101400,29472755330,13710,13510,13770,13420,44795
|
|
20231027,101300,28863615530,13500,13460,13600,13460,21587
|
|
20231027,101200,28571375600,13450,13560,13600,13430,34773
|
|
20231027,101100,28102237980,13570,13710,13750,13490,37804
|
|
20231027,101000,27588920890,13740,13650,13780,13640,33878
|
|
20231027,100900,27124089140,13650,13560,13690,13530,21729
|
|
20231027,100800,26827963120,13550,13700,13710,13550,18391
|
|
20231027,100700,26577465520,13700,13660,13700,13560,30788
|
|
20231027,100600,26158202990,13700,13810,13820,13650,51449
|
|
20231027,100500,25451261440,13810,13690,13810,13560,57258
|
|
20231027,100400,24667222980,13690,13720,13740,13630,32920
|
|
20231027,100300,24217014040,13710,13720,13770,13640,35837
|
|
20231027,100200,23725481660,13720,13760,13790,13700,62180
|
|
20231027,100100,22870819060,13780,13570,13820,13430,185443
|
|
20231027,100000,20332230150,13560,13230,13600,13230,59812
|
|
20231027,095900,19528775700,13230,13120,13300,13060,23648
|
|
20231027,095800,19217340730,13110,13180,13200,13060,16107
|
|
20231027,095700,19006148180,13180,13190,13200,13050,32389
|
|
20231027,095600,18580933040,13200,13290,13390,13190,19607
|
|
20231027,095500,18320127160,13290,13290,13340,13190,46538
|
|
20231027,095400,17703769200,13290,13450,13460,13270,43181
|
|
20231027,095300,17126920330,13470,13460,13590,13400,106123
|
|
20231027,095200,15693377750,13470,13310,13500,13220,94482
|
|
20231027,095100,14426334010,13300,13320,13340,13200,30326
|
|
20231027,095000,14023754910,13330,13210,13380,13190,62748
|
|
20231027,094900,13188042190,13200,13250,13340,13190,47027
|
|
20231027,094800,12563483580,13260,13100,13350,13060,83777
|
|
20231027,094700,11452617750,13090,13160,13290,13020,107136
|
|
20231027,094600,10039705650,13160,12800,13230,12690,113106
|
|
20231027,094500,8560838950,12710,12550,12940,12540,33722
|
|
20231027,094400,8129428460,12550,12540,12560,12540,3820
|
|
20231027,094300,8081480040,12520,12450,12530,12430,3111
|
|
20231027,094200,8042635560,12450,12480,12480,12450,673
|
|
20231027,094100,8034245530,12470,12420,12480,12420,881
|
|
20231027,094000,8023259100,12420,12380,12420,12380,4194
|
|
20231027,093900,7971227040,12380,12420,12420,12380,1337
|
|
20231027,093800,7954647330,12420,12460,12480,12410,1740
|
|
20231027,093700,7933004110,12470,12470,12510,12470,996
|
|
20231027,093600,7920568300,12510,12540,12540,12420,1563
|
|
20231027,093500,7901068850,12530,12470,12540,12460,4664
|
|
20231027,093400,7842785620,12480,12430,12580,12430,4451
|
|
20231027,093300,7787228150,12440,12330,12440,12330,2095
|
|
20231027,093200,7761297900,12340,12320,12350,12280,3596
|
|
20231027,093100,7717048190,12310,12380,12380,12260,14029
|
|
20231027,093000,7543987300,12400,12400,12410,12380,3168
|
|
20231027,092900,7504729500,12400,12450,12450,12380,3715
|
|
20231027,092800,7458632470,12450,12570,12590,12450,8028
|
|
20231027,092700,7358188380,12570,12460,12580,12460,8856
|
|
20231027,092600,7247180900,12460,12390,12460,12350,11947
|
|
20231027,092500,7099231480,12400,12400,12450,12380,4936
|
|
20231027,092400,7037968580,12390,12370,12460,12360,13255
|
|
20231027,092300,6873388630,12400,12460,12460,12210,28062
|
|
20231027,092200,6527086230,12450,12660,12660,12420,24352
|
|
20231027,092100,6221506520,12650,12700,12710,12650,8730
|
|
20231027,092000,6110758170,12710,12710,12720,12700,2399
|
|
20231027,091900,6080274750,12700,12750,12750,12680,6573
|
|
20231027,091800,5996799730,12700,12680,12820,12680,10413
|
|
20231027,091700,5864103730,12680,12780,12790,12680,11648
|
|
20231027,091600,5715908840,12780,12860,12860,12700,18041
|
|
20231027,091500,5485287050,12860,12870,12890,12850,6737
|
|
20231027,091400,5398614290,12870,12880,12890,12850,10489
|
|
20231027,091300,5263613170,12870,12960,12980,12840,22385
|
|
20231027,091200,4974622040,12950,12890,12980,12850,19177
|
|
20231027,091100,4726797820,12900,12810,12930,12790,31999
|
|
20231027,091000,4314357750,12810,12740,12810,12710,13666
|
|
20231027,090900,4140030830,12740,12810,12860,12730,13940
|
|
20231027,090800,3962005290,12840,12690,12860,12650,16479
|
|
20231027,090700,3751758700,12690,12750,12760,12660,15078
|
|
20231027,090600,3560271800,12740,12730,12860,12720,43492
|
|
20231027,090500,3003048650,12730,12640,12730,12640,16320
|
|
20231027,090400,2796094040,12640,12660,12680,12610,8874
|
|
20231027,090300,2683875070,12670,12570,12670,12560,22447
|
|
20231027,090200,2400631410,12580,12660,12660,12550,21065
|
|
20231027,090100,2135103430,12660,12710,12790,12650,41387
|
|
20231027,090000,1608953910,12710,12610,12800,12600,107309
|