615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,191100,3863650850,3530,3530,3530,3530,0
|
|
20231026,191000,3863650850,3530,3530,3530,3530,0
|
|
20231026,190900,3863650850,3530,3530,3530,3530,0
|
|
20231026,190800,3863650850,3530,3530,3530,3530,0
|
|
20231026,190700,3863650850,3530,3530,3530,3530,0
|
|
20231026,190600,3863650850,3530,3530,3530,3530,0
|
|
20231026,190500,3863650850,3530,3530,3530,3530,0
|
|
20231026,190400,3863650850,3530,3530,3530,3530,0
|
|
20231026,190300,3863650850,3530,3530,3530,3530,0
|
|
20231026,190200,3863650850,3530,3530,3530,3530,0
|
|
20231026,190100,3863650850,3530,3530,3530,3530,0
|
|
20231026,190000,3863650850,3530,3530,3530,3530,0
|
|
20231026,185900,3863650850,3530,3530,3530,3530,0
|
|
20231026,185800,3863650850,3530,3530,3530,3530,0
|
|
20231026,185700,3863650850,3530,3530,3530,3530,0
|
|
20231026,185600,3863650850,3530,3530,3530,3530,0
|
|
20231026,185500,3863650850,3530,3530,3530,3530,0
|
|
20231026,185400,3863650850,3530,3530,3530,3530,0
|
|
20231026,185300,3863650850,3530,3530,3530,3530,0
|
|
20231026,185200,3863650850,3530,3530,3530,3530,0
|
|
20231026,185100,3863650850,3530,3530,3530,3530,0
|
|
20231026,185000,3863650850,3530,3530,3530,3530,0
|
|
20231026,184900,3863650850,3530,3530,3530,3530,0
|
|
20231026,184800,3863650850,3530,3530,3530,3530,0
|
|
20231026,184700,3863650850,3530,3530,3530,3530,0
|
|
20231026,184600,3863650850,3530,3530,3530,3530,0
|
|
20231026,184500,3863650850,3530,3530,3530,3530,0
|
|
20231026,184400,3863650850,3530,3530,3530,3530,0
|
|
20231026,184300,3863650850,3530,3530,3530,3530,0
|
|
20231026,184200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,184100,3863650850,3530,3530,3530,3530,0
|
|
20231026,184000,3863650850,3530,3530,3530,3530,0
|
|
20231026,183900,3863650850,3530,3530,3530,3530,0
|
|
20231026,183800,3863650850,3530,3530,3530,3530,0
|
|
20231026,183700,3863650850,3530,3530,3530,3530,0
|
|
20231026,183600,3863650850,3530,3530,3530,3530,0
|
|
20231026,183500,3863650850,3530,3530,3530,3530,0
|
|
20231026,183400,3863650850,3530,3530,3530,3530,0
|
|
20231026,183300,3863650850,3530,3530,3530,3530,0
|
|
20231026,183200,3863650850,3530,3530,3530,3530,0
|
|
20231026,183100,3863650850,3530,3530,3530,3530,0
|
|
20231026,183000,3863650850,3530,3530,3530,3530,0
|
|
20231026,182900,3863650850,3530,3530,3530,3530,0
|
|
20231026,182800,3863650850,3530,3530,3530,3530,0
|
|
20231026,182700,3863650850,3530,3530,3530,3530,0
|
|
20231026,182600,3863650850,3530,3530,3530,3530,0
|
|
20231026,182500,3863650850,3530,3530,3530,3530,0
|
|
20231026,182400,3863650850,3530,3530,3530,3530,0
|
|
20231026,182300,3863650850,3530,3530,3530,3530,0
|
|
20231026,182200,3863650850,3530,3530,3530,3530,0
|
|
20231026,182100,3863650850,3530,3530,3530,3530,0
|
|
20231026,182000,3863650850,3530,3530,3530,3530,0
|
|
20231026,181900,3863650850,3530,3530,3530,3530,0
|
|
20231026,181800,3863650850,3530,3530,3530,3530,0
|
|
20231026,181700,3863650850,3530,3530,3530,3530,0
|
|
20231026,181600,3863650850,3530,3530,3530,3530,0
|
|
20231026,181500,3863650850,3530,3530,3530,3530,0
|
|
20231026,181400,3863650850,3530,3530,3530,3530,0
|
|
20231026,181300,3863650850,3530,3530,3530,3530,0
|
|
20231026,181200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,181100,3863650850,3530,3530,3530,3530,0
|
|
20231026,181000,3863650850,3530,3530,3530,3530,0
|
|
20231026,180900,3863650850,3530,3530,3530,3530,0
|
|
20231026,180800,3863650850,3530,3530,3530,3530,0
|
|
20231026,180700,3863650850,3530,3530,3530,3530,0
|
|
20231026,180600,3863650850,3530,3530,3530,3530,0
|
|
20231026,180500,3863650850,3530,3530,3530,3530,0
|
|
20231026,180400,3863650850,3530,3530,3530,3530,0
|
|
20231026,180300,3863650850,3530,3530,3530,3530,0
|
|
20231026,180200,3863650850,3530,3530,3530,3530,0
|
|
20231026,180100,3863650850,3530,3530,3530,3530,0
|
|
20231026,180000,3863650850,3530,3530,3530,3530,0
|
|
20231026,175900,3863650850,3530,3530,3530,3530,0
|
|
20231026,175800,3863650850,3530,3530,3530,3530,0
|
|
20231026,175700,3863650850,3530,3530,3530,3530,0
|
|
20231026,175600,3863650850,3530,3530,3530,3530,0
|
|
20231026,175500,3863650850,3530,3530,3530,3530,0
|
|
20231026,175400,3863650850,3530,3530,3530,3530,0
|
|
20231026,175300,3863650850,3530,3530,3530,3530,0
|
|
20231026,175200,3863650850,3530,3530,3530,3530,0
|
|
20231026,175100,3863650850,3530,3530,3530,3530,0
|
|
20231026,175000,3863650850,3530,3530,3530,3530,0
|
|
20231026,174900,3863650850,3530,3530,3530,3530,0
|
|
20231026,174800,3863650850,3530,3530,3530,3530,0
|
|
20231026,174700,3863650850,3530,3530,3530,3530,0
|
|
20231026,174600,3863650850,3530,3530,3530,3530,0
|
|
20231026,174500,3863650850,3530,3530,3530,3530,0
|
|
20231026,174400,3863650850,3530,3530,3530,3530,0
|
|
20231026,174300,3863650850,3530,3530,3530,3530,0
|
|
20231026,174200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,174100,3863650850,3530,3530,3530,3530,0
|
|
20231026,174000,3863650850,3530,3530,3530,3530,0
|
|
20231026,173900,3863650850,3530,3530,3530,3530,0
|
|
20231026,173800,3863650850,3530,3530,3530,3530,0
|
|
20231026,173700,3863650850,3530,3530,3530,3530,0
|
|
20231026,173600,3863650850,3530,3530,3530,3530,0
|
|
20231026,173500,3863650850,3530,3530,3530,3530,0
|
|
20231026,173400,3863650850,3530,3530,3530,3530,0
|
|
20231026,173300,3863650850,3530,3530,3530,3530,0
|
|
20231026,173200,3863650850,3530,3530,3530,3530,0
|
|
20231026,173100,3863650850,3530,3530,3530,3530,0
|
|
20231026,173000,3863650850,3530,3530,3530,3530,0
|
|
20231026,172900,3863650850,3530,3530,3530,3530,0
|
|
20231026,172800,3863650850,3530,3530,3530,3530,0
|
|
20231026,172700,3863650850,3530,3530,3530,3530,0
|
|
20231026,172600,3863650850,3530,3530,3530,3530,0
|
|
20231026,172500,3863650850,3530,3530,3530,3530,0
|
|
20231026,172400,3863650850,3530,3530,3530,3530,0
|
|
20231026,172300,3863650850,3530,3530,3530,3530,0
|
|
20231026,172200,3863650850,3530,3530,3530,3530,0
|
|
20231026,172100,3863650850,3530,3530,3530,3530,0
|
|
20231026,172000,3863650850,3530,3530,3530,3530,0
|
|
20231026,171900,3863650850,3530,3530,3530,3530,0
|
|
20231026,171800,3863650850,3530,3530,3530,3530,0
|
|
20231026,171700,3863650850,3530,3530,3530,3530,0
|
|
20231026,171600,3863650850,3530,3530,3530,3530,0
|
|
20231026,171500,3863650850,3530,3530,3530,3530,0
|
|
20231026,171400,3863650850,3530,3530,3530,3530,0
|
|
20231026,171300,3863650850,3530,3530,3530,3530,0
|
|
20231026,171200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,171100,3863650850,3530,3530,3530,3530,0
|
|
20231026,171000,3863650850,3530,3530,3530,3530,0
|
|
20231026,170900,3863650850,3530,3530,3530,3530,0
|
|
20231026,170800,3863650850,3530,3530,3530,3530,0
|
|
20231026,170700,3863650850,3530,3530,3530,3530,0
|
|
20231026,170600,3863650850,3530,3530,3530,3530,0
|
|
20231026,170500,3863650850,3530,3530,3530,3530,0
|
|
20231026,170400,3863650850,3530,3530,3530,3530,0
|
|
20231026,170300,3863650850,3530,3530,3530,3530,0
|
|
20231026,170200,3863650850,3530,3530,3530,3530,0
|
|
20231026,170100,3863650850,3530,3530,3530,3530,0
|
|
20231026,170000,3863650850,3530,3530,3530,3530,0
|
|
20231026,165900,3863650850,3530,3530,3530,3530,0
|
|
20231026,165800,3863650850,3530,3530,3530,3530,0
|
|
20231026,165700,3863650850,3530,3530,3530,3530,0
|
|
20231026,165600,3863650850,3530,3530,3530,3530,0
|
|
20231026,165500,3863650850,3530,3530,3530,3530,0
|
|
20231026,165400,3863650850,3530,3530,3530,3530,0
|
|
20231026,165300,3863650850,3530,3530,3530,3530,0
|
|
20231026,165200,3863650850,3530,3530,3530,3530,0
|
|
20231026,165100,3863650850,3530,3530,3530,3530,0
|
|
20231026,165000,3863650850,3530,3530,3530,3530,0
|
|
20231026,164900,3863650850,3530,3530,3530,3530,0
|
|
20231026,164800,3863650850,3530,3530,3530,3530,0
|
|
20231026,164700,3863650850,3530,3530,3530,3530,0
|
|
20231026,164600,3863650850,3530,3530,3530,3530,0
|
|
20231026,164500,3863650850,3530,3530,3530,3530,0
|
|
20231026,164400,3863650850,3530,3530,3530,3530,0
|
|
20231026,164300,3863650850,3530,3530,3530,3530,0
|
|
20231026,164200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,164100,3863650850,3530,3530,3530,3530,0
|
|
20231026,164000,3863650850,3530,3530,3530,3530,0
|
|
20231026,163900,3863650850,3530,3530,3530,3530,0
|
|
20231026,163800,3863650850,3530,3530,3530,3530,0
|
|
20231026,163700,3863650850,3530,3530,3530,3530,0
|
|
20231026,163600,3863650850,3530,3530,3530,3530,0
|
|
20231026,163500,3863650850,3530,3530,3530,3530,0
|
|
20231026,163400,3863650850,3530,3530,3530,3530,0
|
|
20231026,163300,3863650850,3530,3530,3530,3530,0
|
|
20231026,163200,3863650850,3530,3530,3530,3530,0
|
|
20231026,163100,3863650850,3530,3530,3530,3530,0
|
|
20231026,163000,3863650850,3530,3530,3530,3530,0
|
|
20231026,162900,3863650850,3530,3530,3530,3530,0
|
|
20231026,162800,3863650850,3530,3530,3530,3530,0
|
|
20231026,162700,3863650850,3530,3530,3530,3530,0
|
|
20231026,162600,3863650850,3530,3530,3530,3530,0
|
|
20231026,162500,3863650850,3530,3530,3530,3530,0
|
|
20231026,162400,3863650850,3530,3530,3530,3530,0
|
|
20231026,162300,3863650850,3530,3530,3530,3530,0
|
|
20231026,162200,3863650850,3530,3530,3530,3530,0
|
|
20231026,162100,3863650850,3530,3530,3530,3530,0
|
|
20231026,162000,3863650850,3530,3530,3530,3530,0
|
|
20231026,161900,3863650850,3530,3530,3530,3530,0
|
|
20231026,161800,3863650850,3530,3530,3530,3530,0
|
|
20231026,161700,3863650850,3530,3530,3530,3530,0
|
|
20231026,161600,3863650850,3530,3530,3530,3530,0
|
|
20231026,161500,3863650850,3530,3530,3530,3530,0
|
|
20231026,161400,3863650850,3530,3530,3530,3530,0
|
|
20231026,161300,3863650850,3530,3530,3530,3530,0
|
|
20231026,161200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,161100,3863650850,3530,3530,3530,3530,0
|
|
20231026,161000,3863650850,3530,3530,3530,3530,0
|
|
20231026,160900,3863650850,3530,3530,3530,3530,0
|
|
20231026,160800,3863650850,3530,3530,3530,3530,0
|
|
20231026,160700,3863650850,3530,3530,3530,3530,0
|
|
20231026,160600,3863650850,3530,3530,3530,3530,0
|
|
20231026,160500,3863650850,3530,3530,3530,3530,0
|
|
20231026,160400,3863650850,3530,3530,3530,3530,0
|
|
20231026,160300,3863650850,3530,3530,3530,3530,0
|
|
20231026,160200,3863650850,3530,3530,3530,3530,0
|
|
20231026,160100,3863650850,3530,3530,3530,3530,0
|
|
20231026,160000,3863650850,3530,3530,3530,3530,0
|
|
20231026,155900,3863650850,3530,3530,3530,3530,0
|
|
20231026,155800,3863650850,3530,3530,3530,3530,0
|
|
20231026,155700,3863650850,3530,3530,3530,3530,0
|
|
20231026,155600,3863650850,3530,3530,3530,3530,0
|
|
20231026,155500,3863650850,3530,3530,3530,3530,0
|
|
20231026,155400,3863650850,3530,3530,3530,3530,0
|
|
20231026,155300,3863650850,3530,3530,3530,3530,0
|
|
20231026,155200,3863650850,3530,3530,3530,3530,0
|
|
20231026,155100,3863650850,3530,3530,3530,3530,0
|
|
20231026,155000,3863650850,3530,3530,3530,3530,0
|
|
20231026,154900,3863650850,3530,3530,3530,3530,0
|
|
20231026,154800,3863650850,3530,3530,3530,3530,0
|
|
20231026,154700,3863650850,3530,3530,3530,3530,0
|
|
20231026,154600,3863650850,3530,3530,3530,3530,0
|
|
20231026,154500,3863650850,3530,3530,3530,3530,0
|
|
20231026,154400,3863650850,3530,3530,3530,3530,0
|
|
20231026,154300,3863650850,3530,3530,3530,3530,0
|
|
20231026,154200,3863650850,3530,3530,3530,3530,38199
|
|
20231026,154100,3863650850,3530,3530,3530,3530,0
|
|
20231026,154000,3863650850,3530,3530,3530,3530,0
|
|
20231026,153900,3863650850,3530,3530,3530,3530,0
|
|
20231026,153800,3863650850,3530,3530,3530,3530,0
|
|
20231026,153700,3863650850,3530,3530,3530,3530,0
|
|
20231026,153600,3863650850,3530,3530,3530,3530,0
|
|
20231026,153500,3863650850,3530,3530,3530,3530,0
|
|
20231026,153400,3863650850,3530,3530,3530,3530,0
|
|
20231026,153300,3863650850,3530,3530,3530,3530,0
|
|
20231026,153200,3863650850,3530,3530,3530,3530,0
|
|
20231026,153100,3863650850,3530,3530,3530,3530,0
|
|
20231026,153000,3863650850,3530,3530,3530,3530,38199
|
|
20231026,152900,3728808380,3560,3560,3560,3560,0
|
|
20231026,152800,3728808380,3560,3560,3560,3560,0
|
|
20231026,152700,3728808380,3560,3560,3560,3560,0
|
|
20231026,152600,3728808380,3560,3560,3560,3560,0
|
|
20231026,152500,3728808380,3560,3560,3560,3560,0
|
|
20231026,152400,3728808380,3560,3560,3560,3560,0
|
|
20231026,152300,3728808380,3560,3560,3560,3560,0
|
|
20231026,152200,3728808380,3560,3560,3560,3560,0
|
|
20231026,152100,3728808380,3560,3560,3560,3560,0
|
|
20231026,152000,3728808380,3560,3560,3560,3560,0
|
|
20231026,151900,3728808380,3560,3565,3570,3560,8196
|
|
20231026,151800,3699590160,3570,3575,3580,3570,2895
|
|
20231026,151700,3689249455,3580,3580,3585,3580,3539
|
|
20231026,151600,3676578215,3580,3585,3585,3575,4884
|
|
20231026,151500,3659100200,3585,3585,3585,3585,684
|
|
20231026,151400,3656648060,3585,3580,3585,3580,2960
|
|
20231026,151300,3646051020,3580,3575,3580,3575,396
|
|
20231026,151200,3644633345,3580,3580,3580,3575,467
|
|
20231026,151100,3642963375,3580,3580,3580,3580,156
|
|
20231026,151000,3642404895,3575,3575,3580,3575,136
|
|
20231026,150900,3641918470,3580,3570,3580,3570,2678
|
|
20231026,150800,3632350845,3570,3575,3575,3570,437
|
|
20231026,150700,3630789945,3575,3570,3575,3570,780
|
|
20231026,150600,3628004835,3570,3575,3575,3570,415
|
|
20231026,150500,3626522895,3575,3570,3575,3565,3997
|
|
20231026,150400,3612253055,3570,3575,3590,3570,792
|
|
20231026,150300,3609420085,3575,3575,3585,3570,1629
|
|
20231026,150200,3603593055,3575,3565,3575,3565,1206
|
|
20231026,150100,3599285745,3565,3570,3570,3560,2389
|
|
20231026,150000,3590768440,3570,3580,3580,3570,2070
|
|
20231026,145900,3583373025,3585,3580,3585,3575,2873
|
|
20231026,145800,3573094015,3575,3595,3600,3570,6105
|
|
20231026,145700,3551240830,3595,3605,3610,3595,2723
|
|
20231026,145600,3541429590,3605,3600,3605,3600,1083
|
|
20231026,145500,3537527385,3605,3610,3615,3600,3723
|
|
20231026,145400,3524112250,3610,3620,3620,3610,2515
|
|
20231026,145300,3515026285,3625,3620,3630,3620,3197
|
|
20231026,145200,3503438060,3620,3620,3620,3610,2091
|
|
20231026,145100,3495877890,3615,3615,3615,3610,1996
|
|
20231026,145000,3488663425,3610,3605,3610,3605,334
|
|
20231026,144900,3487458465,3605,3605,3605,3600,658
|
|
20231026,144800,3485086865,3605,3605,3605,3600,1028
|
|
20231026,144700,3481381320,3600,3605,3605,3600,1463
|
|
20231026,144600,3476112415,3600,3605,3605,3600,1106
|
|
20231026,144500,3472126795,3600,3595,3600,3595,144
|
|
20231026,144400,3471608790,3600,3590,3600,3585,2216
|
|
20231026,144300,3463653225,3595,3600,3600,3595,270
|
|
20231026,144200,3462682115,3590,3600,3600,3590,3419
|
|
20231026,144100,3450394805,3600,3600,3600,3600,756
|
|
20231026,144000,3447673205,3605,3620,3625,3605,3077
|
|
20231026,143900,3436543365,3620,3620,3620,3610,6475
|
|
20231026,143800,3413107840,3620,3610,3620,3610,1482
|
|
20231026,143700,3407754475,3605,3600,3605,3600,1828
|
|
20231026,143600,3401166880,3600,3585,3600,3585,4625
|
|
20231026,143500,3384561400,3590,3585,3590,3585,1526
|
|
20231026,143400,3379084925,3585,3585,3585,3585,487
|
|
20231026,143300,3377339030,3585,3595,3595,3585,2702
|
|
20231026,143200,3367636120,3595,3590,3595,3590,213
|
|
20231026,143100,3366870775,3595,3595,3595,3595,10
|
|
20231026,143000,3366834825,3595,3590,3595,3590,1388
|
|
20231026,142900,3361845465,3590,3590,3590,3590,2004
|
|
20231026,142800,3354651105,3590,3595,3595,3590,2406
|
|
20231026,142700,3346009125,3595,3595,3595,3595,0
|
|
20231026,142600,3346009125,3595,3600,3605,3595,3625
|
|
20231026,142500,3332966335,3600,3600,3600,3600,143
|
|
20231026,142400,3332451535,3600,3605,3605,3600,933
|
|
20231026,142300,3329088820,3600,3585,3605,3585,4980
|
|
20231026,142200,3311191005,3590,3585,3590,3585,533
|
|
20231026,142100,3309279105,3585,3575,3585,3575,756
|
|
20231026,142000,3306569760,3580,3580,3580,3570,2418
|
|
20231026,141900,3297927235,3585,3585,3585,3580,1110
|
|
20231026,141800,3293950000,3585,3590,3590,3585,1718
|
|
20231026,141700,3287790300,3585,3590,3590,3585,1313
|
|
20231026,141600,3283079320,3590,3585,3595,3585,623
|
|
20231026,141500,3280842140,3590,3580,3590,3580,2647
|
|
20231026,141400,3271350300,3580,3580,3585,3575,2688
|
|
20231026,141300,3261727585,3585,3600,3600,3585,5162
|
|
20231026,141200,3243172205,3600,3600,3600,3595,996
|
|
20231026,141100,3239587000,3600,3600,3600,3600,403
|
|
20231026,141000,3238136200,3595,3600,3600,3595,3669
|
|
20231026,140900,3224931025,3600,3600,3600,3600,1040
|
|
20231026,140800,3221187025,3595,3595,3600,3595,1604
|
|
20231026,140700,3215417575,3595,3585,3595,3585,2575
|
|
20231026,140600,3206172090,3585,3585,3585,3580,1055
|
|
20231026,140500,3202390305,3585,3585,3585,3585,233
|
|
20231026,140400,3201555000,3580,3575,3580,3575,901
|
|
20231026,140300,3198331920,3580,3570,3580,3570,1177
|
|
20231026,140200,3194123490,3570,3580,3590,3570,6915
|
|
20231026,140100,3169415585,3580,3575,3580,3575,638
|
|
20231026,140000,3167132305,3575,3580,3580,3570,1877
|
|
20231026,135900,3160416375,3585,3575,3595,3575,3475
|
|
20231026,135800,3147946775,3575,3575,3575,3575,246
|
|
20231026,135700,3147067325,3570,3565,3575,3565,3795
|
|
20231026,135600,3133521555,3560,3565,3565,3560,4722
|
|
20231026,135500,3116708850,3565,3570,3570,3565,1230
|
|
20231026,135400,3112318400,3570,3570,3570,3570,90
|
|
20231026,135300,3111997100,3565,3565,3565,3560,426
|
|
20231026,135200,3110480005,3565,3565,3570,3560,1487
|
|
20231026,135100,3105176085,3565,3565,3565,3565,2561
|
|
20231026,135000,3096046120,3565,3555,3565,3555,1748
|
|
20231026,134900,3089820135,3555,3555,3560,3555,1871
|
|
20231026,134800,3083168065,3555,3565,3565,3555,1423
|
|
20231026,134700,3078101010,3565,3560,3565,3560,402
|
|
20231026,134600,3076667930,3560,3565,3565,3560,1173
|
|
20231026,134500,3072486980,3560,3560,3560,3560,800
|
|
20231026,134400,3069638980,3565,3555,3565,3555,2051
|
|
20231026,134300,3062336675,3555,3555,3560,3555,4414
|
|
20231026,134200,3046624860,3555,3545,3555,3545,5941
|
|
20231026,134100,3025521770,3545,3545,3550,3545,785
|
|
20231026,134000,3022736005,3545,3540,3550,3540,1911
|
|
20231026,133900,3015965605,3540,3545,3550,3540,4835
|
|
20231026,133800,2998823980,3540,3555,3555,3540,11272
|
|
20231026,133700,2958812115,3550,3550,3555,3550,6163
|
|
20231026,133600,2936915410,3555,3570,3570,3545,18424
|
|
20231026,133500,2871371410,3575,3570,3575,3570,1704
|
|
20231026,133400,2865285575,3575,3580,3580,3570,9582
|
|
20231026,133300,2831034335,3580,3580,3585,3580,1774
|
|
20231026,133200,2824680870,3580,3585,3585,3580,2230
|
|
20231026,133100,2816688360,3580,3575,3580,3570,7599
|
|
20231026,133000,2789516440,3580,3590,3595,3575,14559
|
|
20231026,132900,2737367035,3590,3590,3595,3590,2741
|
|
20231026,132800,2727526005,3590,3600,3600,3590,12429
|
|
20231026,132700,2682859985,3595,3600,3600,3595,1870
|
|
20231026,132600,2676128695,3605,3605,3610,3600,6071
|
|
20231026,132500,2654242835,3605,3610,3610,3605,1912
|
|
20231026,132400,2647341530,3610,3610,3610,3610,357
|
|
20231026,132300,2646052760,3615,3610,3615,3605,4215
|
|
20231026,132200,2630844910,3615,3615,3620,3610,2196
|
|
20231026,132100,2622908465,3620,3615,3620,3615,926
|
|
20231026,132000,2619556680,3620,3615,3620,3615,219
|
|
20231026,131900,2618764195,3615,3620,3625,3615,1271
|
|
20231026,131800,2614162155,3625,3625,3625,3620,340
|
|
20231026,131700,2612930230,3630,3615,3630,3615,5474
|
|
20231026,131600,2593137390,3615,3610,3615,3610,1242
|
|
20231026,131500,2588650090,3605,3610,3610,3605,902
|
|
20231026,131400,2585394920,3610,3605,3610,3605,935
|
|
20231026,131300,2582021455,3605,3610,3610,3605,400
|
|
20231026,131200,2580578590,3610,3615,3615,3610,1237
|
|
20231026,131100,2576107860,3615,3610,3615,3610,175
|
|
20231026,131000,2575476085,3615,3615,3615,3615,758
|
|
20231026,130900,2572735915,3615,3615,3615,3615,601
|
|
20231026,130800,2570563300,3610,3610,3610,3610,290
|
|
20231026,130700,2569516400,3610,3605,3610,3605,906
|
|
20231026,130600,2566246100,3605,3610,3610,3605,364
|
|
20231026,130500,2564932560,3610,3610,3610,3610,1130
|
|
20231026,130400,2560853260,3610,3605,3610,3605,790
|
|
20231026,130300,2558003330,3610,3595,3610,3595,3805
|
|
20231026,130200,2544291655,3595,3590,3600,3590,1531
|
|
20231026,130100,2538782655,3590,3595,3595,3590,3842
|
|
20231026,130000,2524984320,3600,3590,3600,3590,1370
|
|
20231026,125900,2520056360,3590,3610,3610,3590,3544
|
|
20231026,125800,2507302625,3600,3625,3625,3600,10190
|
|
20231026,125700,2470458310,3625,3645,3645,3615,14204
|
|
20231026,125600,2418913620,3650,3650,3650,3650,2226
|
|
20231026,125500,2410788720,3650,3650,3655,3650,700
|
|
20231026,125400,2408230675,3650,3650,3650,3650,1589
|
|
20231026,125300,2402430825,3650,3645,3650,3645,308
|
|
20231026,125200,2401307420,3645,3645,3650,3645,1859
|
|
20231026,125100,2394528810,3645,3645,3645,3645,956
|
|
20231026,125000,2391044190,3645,3640,3645,3640,971
|
|
20231026,124900,2387509375,3635,3640,3640,3630,631
|
|
20231026,124800,2385215000,3640,3635,3640,3635,1436
|
|
20231026,124700,2379990400,3635,3630,3635,3630,810
|
|
20231026,124600,2377047055,3630,3640,3640,3630,2480
|
|
20231026,124500,2368039300,3640,3640,3645,3635,1693
|
|
20231026,124400,2361872415,3640,3640,3645,3640,1411
|
|
20231026,124300,2356731375,3640,3645,3645,3640,1833
|
|
20231026,124200,2350051145,3645,3645,3645,3640,5729
|
|
20231026,124100,2329184240,3645,3645,3645,3645,3372
|
|
20231026,124000,2316893300,3645,3650,3650,3645,1023
|
|
20231026,123900,2313164020,3650,3650,3655,3650,1380
|
|
20231026,123800,2308124855,3650,3655,3655,3650,3081
|
|
20231026,123700,2296871980,3650,3645,3650,3645,5460
|
|
20231026,123600,2276954720,3645,3635,3645,3635,2159
|
|
20231026,123500,2269101250,3635,3630,3635,3625,1951
|
|
20231026,123400,2262020345,3630,3625,3630,3625,1016
|
|
20231026,123300,2258337195,3630,3620,3630,3620,6799
|
|
20231026,123200,2233690710,3620,3615,3620,3615,3038
|
|
20231026,123100,2222707675,3615,3615,3615,3610,960
|
|
20231026,123000,2219238240,3610,3610,3610,3610,741
|
|
20231026,122900,2216563230,3615,3600,3615,3600,5223
|
|
20231026,122800,2197728855,3600,3600,3600,3600,746
|
|
20231026,122700,2195043255,3600,3590,3600,3590,611
|
|
20231026,122600,2192845730,3595,3595,3600,3595,740
|
|
20231026,122500,2190182880,3605,3600,3605,3595,1935
|
|
20231026,122400,2183219765,3595,3605,3605,3595,2524
|
|
20231026,122300,2174138660,3595,3600,3605,3595,2840
|
|
20231026,122200,2163923435,3600,3600,3600,3600,134
|
|
20231026,122100,2163441035,3610,3615,3615,3595,5091
|
|
20231026,122000,2145093865,3615,3615,3615,3615,632
|
|
20231026,121900,2142809185,3610,3610,3610,3610,576
|
|
20231026,121800,2140729825,3610,3600,3610,3600,836
|
|
20231026,121700,2137714090,3600,3610,3610,3600,939
|
|
20231026,121600,2134328180,3600,3610,3610,3600,4104
|
|
20231026,121500,2119527830,3610,3620,3620,3610,3695
|
|
20231026,121400,2106179280,3620,3620,3620,3620,832
|
|
20231026,121300,2103167440,3620,3620,3620,3620,793
|
|
20231026,121200,2100296780,3620,3620,3620,3620,509
|
|
20231026,121100,2098454200,3620,3620,3620,3620,836
|
|
20231026,121000,2095427880,3615,3615,3615,3615,475
|
|
20231026,120900,2093710755,3620,3620,3620,3615,1205
|
|
20231026,120800,2089348680,3615,3620,3620,3615,14
|
|
20231026,120700,2089298055,3620,3610,3620,3610,1057
|
|
20231026,120600,2085472965,3610,3610,3615,3610,335
|
|
20231026,120500,2084262945,3610,3615,3620,3610,1335
|
|
20231026,120400,2079437045,3615,3615,3615,3615,910
|
|
20231026,120300,2076147395,3615,3620,3620,3615,1058
|
|
20231026,120200,2072319785,3620,3620,3620,3615,1084
|
|
20231026,120100,2068396520,3620,3610,3620,3610,6237
|
|
20231026,120000,2045848665,3610,3610,3610,3605,853
|
|
20231026,115900,2042769565,3610,3615,3615,3610,270
|
|
20231026,115800,2041794090,3610,3600,3610,3600,1298
|
|
20231026,115700,2037109885,3600,3605,3605,3600,1069
|
|
20231026,115600,2033261320,3605,3605,3605,3605,522
|
|
20231026,115500,2031379510,3595,3610,3610,3595,713
|
|
20231026,115400,2028809330,3605,3610,3610,3605,580
|
|
20231026,115300,2026715740,3610,3610,3610,3600,2438
|
|
20231026,115200,2017931485,3610,3605,3610,3605,657
|
|
20231026,115100,2015562330,3605,3615,3615,3605,1330
|
|
20231026,115000,2010759830,3610,3615,3615,3610,589
|
|
20231026,114900,2008631565,3610,3615,3615,3610,1205
|
|
20231026,114800,2004277105,3615,3610,3615,3610,793
|
|
20231026,114700,2001414240,3610,3610,3610,3610,383
|
|
20231026,114600,2000031610,3610,3605,3610,3605,600
|
|
20231026,114500,1997867495,3600,3605,3605,3600,1262
|
|
20231026,114400,1993320485,3605,3605,3605,3600,263
|
|
20231026,114300,1992373130,3605,3605,3605,3595,1574
|
|
20231026,114200,1986706765,3605,3605,3605,3605,613
|
|
20231026,114100,1984496900,3595,3600,3605,3595,808
|
|
20231026,114000,1981587465,3600,3595,3600,3595,935
|
|
20231026,113900,1978225150,3595,3595,3595,3590,181
|
|
20231026,113800,1977574480,3595,3590,3595,3590,844
|
|
20231026,113700,1974541825,3595,3595,3595,3595,467
|
|
20231026,113600,1972862960,3600,3600,3600,3600,540
|
|
20231026,113500,1970918960,3600,3595,3600,3595,1037
|
|
20231026,113400,1967189760,3600,3600,3600,3600,403
|
|
20231026,113300,1965738960,3600,3595,3600,3595,821
|
|
20231026,113200,1962786800,3595,3590,3595,3590,890
|
|
20231026,113100,1959590700,3590,3590,3590,3585,3317
|
|
20231026,113000,1947694450,3590,3600,3600,3590,10883
|
|
20231026,112900,1908593095,3605,3600,3605,3595,2658
|
|
20231026,112800,1899023575,3605,3605,3605,3600,2214
|
|
20231026,112700,1891048665,3600,3605,3610,3600,489
|
|
20231026,112600,1889287265,3610,3605,3610,3600,761
|
|
20231026,112500,1886541245,3605,3605,3605,3600,366
|
|
20231026,112400,1885222815,3605,3605,3610,3600,711
|
|
20231026,112300,1882658630,3605,3605,3605,3600,361
|
|
20231026,112200,1881358180,3600,3605,3610,3600,2919
|
|
20231026,112100,1870837290,3605,3605,3610,3605,435
|
|
20231026,112000,1869268330,3610,3615,3615,3610,197
|
|
20231026,111900,1868557045,3615,3615,3615,3610,770
|
|
20231026,111800,1865774245,3610,3615,3615,3610,151
|
|
20231026,111700,1865228385,3615,3610,3615,3610,724
|
|
20231026,111600,1862612350,3615,3615,3615,3615,153
|
|
20231026,111500,1862059255,3615,3615,3615,3610,665
|
|
20231026,111400,1859656925,3615,3615,3615,3615,384
|
|
20231026,111300,1858268765,3615,3600,3615,3600,788
|
|
20231026,111200,1855428875,3605,3605,3620,3605,14754
|
|
20231026,111100,1802106100,3610,3620,3620,3610,1057
|
|
20231026,111000,1798282635,3620,3620,3620,3620,486
|
|
20231026,110900,1796523315,3620,3620,3620,3620,142
|
|
20231026,110800,1796009275,3620,3620,3620,3620,250
|
|
20231026,110700,1795104275,3620,3615,3620,3615,753
|
|
20231026,110600,1792380130,3620,3620,3620,3615,1899
|
|
20231026,110500,1785507560,3620,3620,3620,3615,5265
|
|
20231026,110400,1766449125,3625,3625,3625,3625,217
|
|
20231026,110300,1765662500,3625,3625,3630,3625,1192
|
|
20231026,110200,1761341410,3625,3630,3630,3625,945
|
|
20231026,110100,1757915225,3625,3620,3625,3620,2346
|
|
20231026,110000,1749411875,3615,3610,3615,3605,1988
|
|
20231026,105900,1742229275,3610,3610,3610,3605,927
|
|
20231026,105800,1738882885,3600,3610,3610,3600,4914
|
|
20231026,105700,1721166660,3610,3605,3610,3605,347
|
|
20231026,105600,1719915140,3610,3610,3610,3605,1263
|
|
20231026,105500,1715356405,3615,3605,3615,3605,1186
|
|
20231026,105400,1711075405,3605,3610,3610,3605,1057
|
|
20231026,105300,1707264820,3610,3620,3620,3610,2690
|
|
20231026,105200,1697545700,3615,3620,3620,3615,412
|
|
20231026,105100,1696055165,3620,3620,3620,3620,536
|
|
20231026,105000,1694114845,3620,3615,3620,3615,28
|
|
20231026,104900,1694013505,3615,3620,3620,3610,2332
|
|
20231026,104800,1685587395,3620,3615,3625,3615,761
|
|
20231026,104700,1682830985,3620,3625,3625,3620,1413
|
|
20231026,104600,1677715765,3620,3620,3625,3620,1525
|
|
20231026,104500,1672191675,3620,3625,3625,3620,2894
|
|
20231026,104400,1661705795,3625,3655,3655,3625,11137
|
|
20231026,104300,1621170730,3650,3645,3650,3640,1037
|
|
20231026,104200,1617390640,3645,3635,3645,3635,1144
|
|
20231026,104100,1613226695,3640,3630,3640,3630,630
|
|
20231026,104000,1610936455,3630,3630,3635,3630,271
|
|
20231026,103900,1609952650,3630,3635,3645,3630,1152
|
|
20231026,103800,1605760210,3640,3635,3640,3635,180
|
|
20231026,103700,1605105115,3640,3635,3640,3635,223
|
|
20231026,103600,1604293825,3640,3630,3640,3630,207
|
|
20231026,103500,1603540985,3635,3635,3640,3630,736
|
|
20231026,103400,1600865310,3640,3640,3640,3635,751
|
|
20231026,103300,1598132255,3640,3640,3640,3640,62
|
|
20231026,103200,1597906575,3640,3655,3660,3640,2616
|
|
20231026,103100,1588359200,3660,3660,3660,3655,601
|
|
20231026,103000,1586159735,3660,3655,3660,3655,246
|
|
20231026,102900,1585259875,3660,3660,3660,3655,3702
|
|
20231026,102800,1571722795,3655,3650,3660,3650,2902
|
|
20231026,102700,1561118755,3645,3650,3650,3645,1245
|
|
20231026,102600,1556578585,3645,3650,3650,3645,496
|
|
20231026,102500,1554770495,3650,3655,3655,3640,4681
|
|
20231026,102400,1537689185,3655,3635,3655,3630,8327
|
|
20231026,102300,1507399910,3630,3630,3635,3630,217
|
|
20231026,102200,1506611555,3630,3635,3635,3625,2723
|
|
20231026,102100,1496736270,3630,3635,3635,3630,819
|
|
20231026,102000,1493761700,3625,3615,3630,3615,4330
|
|
20231026,101900,1478099105,3615,3615,3615,3610,290
|
|
20231026,101800,1477050990,3610,3605,3610,3605,718
|
|
20231026,101700,1474459460,3605,3615,3615,3605,2180
|
|
20231026,101600,1466584885,3615,3610,3615,3610,212
|
|
20231026,101500,1465818740,3610,3615,3615,3610,1372
|
|
20231026,101400,1460861210,3615,3615,3615,3610,465
|
|
20231026,101300,1459180280,3610,3615,3615,3610,156
|
|
20231026,101200,1458616440,3620,3600,3620,3600,1244
|
|
20231026,101100,1454127300,3605,3600,3605,3600,306
|
|
20231026,101000,1453024585,3600,3600,3605,3600,1593
|
|
20231026,100900,1447284955,3600,3590,3600,3590,679
|
|
20231026,100800,1444843540,3590,3600,3600,3590,3198
|
|
20231026,100700,1433344560,3600,3595,3600,3595,444
|
|
20231026,100600,1431748225,3600,3595,3600,3595,365
|
|
20231026,100500,1430435250,3600,3595,3600,3595,1203
|
|
20231026,100400,1426105815,3600,3605,3605,3600,4355
|
|
20231026,100300,1410424285,3605,3590,3610,3590,3084
|
|
20231026,100200,1399317735,3590,3590,3595,3590,17527
|
|
20231026,100100,1336319335,3590,3590,3595,3590,815
|
|
20231026,100000,1333391985,3595,3590,3595,3590,1257
|
|
20231026,095900,1328876625,3590,3595,3600,3590,554
|
|
20231026,095800,1326885155,3595,3595,3595,3590,2882
|
|
20231026,095700,1316526070,3595,3605,3605,3595,1953
|
|
20231026,095600,1309496320,3605,3600,3605,3600,1690
|
|
20231026,095500,1303409145,3600,3620,3620,3600,5460
|
|
20231026,095400,1283687165,3625,3620,3625,3620,533
|
|
20231026,095300,1281756530,3620,3635,3635,3615,3838
|
|
20231026,095200,1267833880,3635,3645,3650,3635,1296
|
|
20231026,095100,1263113645,3645,3640,3650,3640,575
|
|
20231026,095000,1261018505,3635,3625,3635,3625,1086
|
|
20231026,094900,1257076785,3625,3615,3625,3615,5185
|
|
20231026,094800,1238308845,3620,3620,3620,3615,1807
|
|
20231026,094700,1231768970,3620,3620,3620,3615,765
|
|
20231026,094600,1229000790,3615,3635,3655,3615,8008
|
|
20231026,094500,1199951325,3635,3645,3645,3635,1890
|
|
20231026,094400,1193070615,3645,3650,3650,3645,936
|
|
20231026,094300,1189654910,3650,3650,3650,3650,392
|
|
20231026,094200,1188224110,3655,3635,3655,3635,5294
|
|
20231026,094100,1168954265,3630,3630,3630,3630,459
|
|
20231026,094000,1167288095,3625,3625,3625,3625,358
|
|
20231026,093900,1165990345,3630,3620,3635,3620,2763
|
|
20231026,093800,1155973360,3620,3610,3620,3605,6929
|
|
20231026,093700,1130933525,3610,3615,3615,3605,6194
|
|
20231026,093600,1108568240,3615,3640,3640,3615,7907
|
|
20231026,093500,1079888455,3640,3650,3650,3635,6670
|
|
20231026,093400,1055598435,3650,3635,3650,3630,5615
|
|
20231026,093300,1035170345,3635,3640,3640,3630,3691
|
|
20231026,093200,1021754415,3645,3650,3650,3640,2321
|
|
20231026,093100,1013299570,3645,3660,3660,3645,5099
|
|
20231026,093000,994694735,3660,3625,3660,3620,8422
|
|
20231026,092900,964043810,3630,3615,3630,3610,16556
|
|
20231026,092800,904042185,3615,3615,3625,3615,1761
|
|
20231026,092700,897672030,3615,3630,3630,3615,2856
|
|
20231026,092600,887320480,3630,3625,3630,3625,560
|
|
20231026,092500,885289760,3625,3635,3635,3625,2576
|
|
20231026,092400,875944860,3635,3635,3635,3630,2860
|
|
20231026,092300,865550425,3640,3635,3640,3625,3119
|
|
20231026,092200,854228270,3630,3630,3630,3625,3383
|
|
20231026,092100,841949305,3630,3610,3630,3610,2039
|
|
20231026,092000,834571400,3615,3620,3645,3615,5716
|
|
20231026,091900,813822890,3615,3590,3615,3590,3530
|
|
20231026,091800,801120490,3585,3580,3595,3565,13224
|
|
20231026,091700,753809115,3585,3590,3595,3575,8408
|
|
20231026,091600,723667340,3590,3615,3615,3585,12474
|
|
20231026,091500,678684155,3615,3630,3630,3615,3291
|
|
20231026,091400,666769495,3630,3635,3645,3625,3682
|
|
20231026,091300,653391825,3630,3620,3645,3620,8987
|
|
20231026,091200,620741070,3620,3670,3675,3610,17984
|
|
20231026,091100,555191660,3675,3690,3695,3665,7623
|
|
20231026,091000,527149105,3690,3710,3710,3685,5127
|
|
20231026,090900,508194580,3710,3730,3740,3710,25173
|
|
20231026,090800,414476520,3730,3655,3730,3655,18760
|
|
20231026,090700,345379450,3655,3665,3665,3650,1560
|
|
20231026,090600,339676060,3665,3640,3700,3640,14543
|
|
20231026,090500,286341020,3640,3580,3670,3580,12011
|
|
20231026,090400,242749110,3585,3635,3635,3570,24401
|
|
20231026,090300,154448970,3630,3635,3645,3625,6630
|
|
20231026,090200,130364380,3640,3615,3640,3610,7531
|
|
20231026,090100,103089805,3610,3570,3660,3560,13305
|
|
20231026,090000,55329580,3570,3560,3570,3555,15539
|